REG - Playtech PLC - Transaction in Own Shares
26/11/2025 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20251126:nRSZ9848Ia&default-theme=true
RNS Number : 9848I Playtech PLC 26 November 2025
26 November 2025
Playtech plc
("Playtech" or the "Company")
Transaction in Own Shares
Playtech plc (LSE: PTEC) announces that on 25 November 2025 it purchased the
following number of ordinary shares of no par value each in the Company (the
"Shares") through Jefferies International Limited ("Jefferies") as part of its
c.£43.7 million (€50.0 million) share buyback programme announced on 25
September 2025.
Date of purchases 25 November 2025
Number of ordinary shares purchased: 313,718
Volume weighted average price paid: £2.4153
Highest price paid per share: £2.4450
Lowest price paid per share: £2.3500
Playtech has to date purchased 8,516,063 Shares in aggregate through/from (as
the case may be) Goodbody and Jefferies in connection with its share buyback
programme which commenced on 25 September 2025.
All of the purchased shares are being transferred to the Company's Employee
Benefit Trust for nil consideration with a view to the shares being used to
fund awards (as and when they vest and are exercised) under the Company's
employee share schemes. Therefore, the total number of shares in issue and
the total number of voting rights in the Company remains the same at
309,294,243. This figure should continue to be used by shareholders as the
denominator for the calculation by which they can determine if they are
required to notify their interest in, or a change to their interest in, the
Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) (also in force in the UK, from time to time, including,
where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and
Market Abuse (Amendment) (EU Exit) Regulations 2019, a detailed breakdown of
individual trades made on 25 November 2025 by Jefferies on behalf of the
Company as part of the buyback programme is scheduled to this announcement.
For further information contact:
Playtech plc
Mor Weizer, Chief Executive Officer +44 (0) 20 3805 4822
Chris McGinnis, Chief Financial Officer
c/o Headland
Rohan Chitale, Director of Investor Relations +44 (0) 20 3805 4822
Headland (PR adviser to Playtech) +44 (0) 20 3805 4822
Lucy Legh, Jack Gault
About Playtech
Founded in 1999 and with a listing on the Main Market of the London Stock
Exchange, Playtech is a technology leader in the gambling industry with over
7,400 employees across 20 countries.
Playtech is the gambling industry's leading technology company delivering
business intelligence driven gambling software, services, content and platform
technology across the industry's most popular product verticals, including,
casino, live casino, sports betting, bingo and poker. It is the pioneer of
omni-channel gambling technology through its integrated platform technology,
Playtech ONE. Playtech ONE delivers data driven marketing expertise, single
wallet functionality, CRM and responsible gambling solutions across one single
platform across product verticals and across retail and online.
Playtech partners with and invests in the leading brands in regulated and
newly regulated markets to deliver its data-driven gambling technology across
the online and retail value chain. Playtech provides its technology on a B2B
basis to the industry's leading online and retail operators, land-based casino
groups and government sponsored entities such as lotteries.
Appendix
Transaction Details
Issuer Name Playtech Plc
LEI 21380068TTB6Z9ZEU548
ISIN IM00B7S9G985
Intermediary Name Jefferies International Limited
Intermediary Code JEFF
Time Zone GMT
Currency GBP
Date of Transactions 25 November 2025
Aggregated information:
Trading Venue Currency Volume Weighted Average Price Aggregated Volume
London Stock Exchange (LSE) GBP £2.4145 224,185
Chi-X (CHIX) GBP £2.4164 19,892
BATE (BATE) GBP £2.4177 49,353
Aquis (AQXE) GBP £2.4166 10,565
Turquoise (TRQX) GBP £2.4167 9,723
Number of shares Currency Price per Shares Trading Venue Time of Transaction Transaction Reference Number
658 GBP 2.380 XLON 08:02:53 00501026673TRLO1.1.1
504 GBP 2.360 XLON 08:04:42 00501027256TRLO1.1.1
941 GBP 2.350 XLON 08:07:20 00501028913TRLO1.1.1
204 GBP 2.350 CHIX 08:08:01 00501029029TRLO1.1.1
952 GBP 2.380 XLON 08:10:57 00501029642TRLO1.1.1
54 GBP 2.385 XLON 08:14:16 00501030402TRLO1.1.1
569 GBP 2.385 XLON 08:15:20 00501030673TRLO1.1.1
643 GBP 2.390 XLON 08:17:32 00501031164TRLO1.1.1
110 GBP 2.395 XLON 08:19:56 00501031578TRLO1.1.1
306 GBP 2.395 XLON 08:19:56 00501031579TRLO1.1.1
361 GBP 2.395 XLON 08:19:56 00501031580TRLO1.1.1
224 GBP 2.390 CHIX 08:21:34 00501031826TRLO1.1.1
807 GBP 2.395 XLON 08:24:26 00501032335TRLO1.1.1
125 GBP 2.390 TRQX 08:26:58 00501032815TRLO1.1.1
644 GBP 2.390 BATE 08:26:58 00501032814TRLO1.1.1
570 GBP 2.395 XLON 08:26:58 00501032813TRLO1.1.1
118 GBP 2.385 AQXE 08:27:01 00501032831TRLO1.1.1
504 GBP 2.385 XLON 08:31:40 00501033526TRLO1.1.1
248 GBP 2.385 XLON 08:33:42 00501033788TRLO1.1.1
693 GBP 2.385 XLON 08:33:42 00501033787TRLO1.1.1
456 GBP 2.390 BATE 08:33:47 00501033798TRLO1.1.1
93 GBP 2.390 TRQX 08:33:56 00501033815TRLO1.1.1
122 GBP 2.385 AQXE 08:34:12 00501033831TRLO1.1.1
231 GBP 2.385 CHIX 08:34:19 00501033834TRLO1.1.1
835 GBP 2.385 XLON 08:36:49 00501034177TRLO1.1.1
480 GBP 2.375 XLON 08:39:38 00501034663TRLO1.1.1
570 GBP 2.375 XLON 08:39:38 00501034662TRLO1.1.1
88 GBP 2.380 TRQX 08:39:58 00501034699TRLO1.1.1
80 GBP 2.380 AQXE 08:40:16 00501034744TRLO1.1.1
7 GBP 2.385 AQXE 08:40:16 00501034745TRLO1.1.1
178 GBP 2.380 CHIX 08:41:24 00501034899TRLO1.1.1
868 GBP 2.380 XLON 08:41:40 00501034951TRLO1.1.1
126 GBP 2.375 XLON 08:44:22 00501035365TRLO1.1.1
40 GBP 2.375 XLON 08:44:22 00501035366TRLO1.1.1
394 GBP 2.375 XLON 08:44:46 00501035440TRLO1.1.1
431 GBP 2.375 XLON 08:46:45 00501035899TRLO1.1.1
31 GBP 2.375 XLON 08:46:45 00501035900TRLO1.1.1
146 GBP 2.375 XLON 08:46:45 00501035901TRLO1.1.1
114 GBP 2.375 XLON 08:51:08 00501036765TRLO1.1.1
36 GBP 2.375 XLON 08:51:08 00501036766TRLO1.1.1
386 GBP 2.375 XLON 08:51:08 00501036768TRLO1.1.1
554 GBP 2.380 XLON 08:57:36 00501037693TRLO1.1.1
8 GBP 2.380 XLON 08:57:36 00501037695TRLO1.1.1
25 GBP 2.380 XLON 08:57:36 00501037694TRLO1.1.1
154 GBP 2.380 XLON 09:00:14 00501038095TRLO1.1.1
350 GBP 2.380 XLON 09:00:14 00501038096TRLO1.1.1
343 GBP 2.380 XLON 09:00:14 00501038097TRLO1.1.1
352 GBP 2.375 XLON 09:02:42 00501038389TRLO1.1.1
586 GBP 2.375 XLON 09:02:42 00501038390TRLO1.1.1
34 GBP 2.375 XLON 09:08:17 00501039334TRLO1.1.1
1736 GBP 2.380 XLON 09:10:50 00501039586TRLO1.1.1
546 GBP 2.380 BATE 09:11:40 00501039702TRLO1.1.1
108 GBP 2.380 TRQX 09:11:50 00501039712TRLO1.1.1
228 GBP 2.380 CHIX 09:11:53 00501039715TRLO1.1.1
1650 GBP 2.390 XLON 09:13:47 00501039959TRLO1.1.1
648 GBP 2.390 XLON 09:16:08 00501040233TRLO1.1.1
620 GBP 2.390 XLON 09:18:01 00501040497TRLO1.1.1
554 GBP 2.390 BATE 09:19:00 00501040617TRLO1.1.1
47 GBP 2.390 CHIX 09:19:25 00501040656TRLO1.1.1
179 GBP 2.390 CHIX 09:19:25 00501040657TRLO1.1.1
34 GBP 2.385 AQXE 09:26:57 00501041705TRLO1.1.1
55 GBP 2.385 AQXE 09:26:57 00501041706TRLO1.1.1
300 GBP 2.390 XLON 09:30:39 00501042247TRLO1.1.1
120 GBP 2.390 AQXE 09:31:26 00501042365TRLO1.1.1
151 GBP 2.390 AQXE 09:31:26 00501042364TRLO1.1.1
2129 GBP 2.390 XLON 09:31:26 00501042366TRLO1.1.1
243 GBP 2.390 CHIX 09:33:12 00501042767TRLO1.1.1
515 GBP 2.390 XLON 09:33:40 00501042847TRLO1.1.1
636 GBP 2.390 XLON 09:35:34 00501043091TRLO1.1.1
20 GBP 2.390 XLON 09:35:34 00501043092TRLO1.1.1
107 GBP 2.385 TRQX 09:35:35 00501043094TRLO1.1.1
106 GBP 2.385 TRQX 09:35:35 00501043095TRLO1.1.1
538 GBP 2.385 BATE 09:37:13 00501043288TRLO1.1.1
487 GBP 2.385 XLON 09:37:13 00501043289TRLO1.1.1
110 GBP 2.385 TRQX 09:39:30 00501043607TRLO1.1.1
975 GBP 2.385 XLON 09:39:36 00501043612TRLO1.1.1
120 GBP 2.390 AQXE 09:40:43 00501043739TRLO1.1.1
612 GBP 2.390 BATE 09:46:18 00501044496TRLO1.1.1
203 GBP 2.390 CHIX 09:46:39 00501044529TRLO1.1.1
1036 GBP 2.385 XLON 09:49:44 00501044940TRLO1.1.1
1634 GBP 2.385 XLON 09:49:44 00501044939TRLO1.1.1
111 GBP 2.385 TRQX 09:50:23 00501045053TRLO1.1.1
233 GBP 2.385 CHIX 09:51:01 00501045125TRLO1.1.1
582 GBP 2.385 BATE 09:51:36 00501045199TRLO1.1.1
69 GBP 2.390 AQXE 09:51:40 00501045223TRLO1.1.1
53 GBP 2.390 AQXE 09:51:40 00501045224TRLO1.1.1
642 GBP 2.390 XLON 09:53:00 00501045424TRLO1.1.1
47 GBP 2.390 XLON 09:58:51 00501046247TRLO1.1.1
381 GBP 2.390 XLON 09:59:01 00501046263TRLO1.1.1
475 GBP 2.390 XLON 10:00:53 00501046597TRLO1.1.1
66 GBP 2.395 XLON 10:04:12 00501046928TRLO1.1.1
395 GBP 2.395 XLON 10:04:12 00501046929TRLO1.1.1
100 GBP 2.395 XLON 10:04:12 00501046932TRLO1.1.1
166 GBP 2.395 XLON 10:04:12 00501046931TRLO1.1.1
620 GBP 2.395 XLON 10:04:12 00501046930TRLO1.1.1
564 GBP 2.395 XLON 10:05:51 00501047160TRLO1.1.1
14 GBP 2.395 CHIX 10:08:05 00501047441TRLO1.1.1
32 GBP 2.395 CHIX 10:08:05 00501047442TRLO1.1.1
1 GBP 2.395 XLON 10:10:31 00501047850TRLO1.1.1
269 GBP 2.395 CHIX 10:15:33 00501048655TRLO1.1.1
438 GBP 2.395 BATE 10:15:33 00501048654TRLO1.1.1
118 GBP 2.395 TRQX 10:15:33 00501048659TRLO1.1.1
508 GBP 2.395 XLON 10:15:33 00501048658TRLO1.1.1
545 GBP 2.395 BATE 10:15:33 00501048656TRLO1.1.1
1059 GBP 2.395 XLON 10:15:33 00501048657TRLO1.1.1
110 GBP 2.395 TRQX 10:15:33 00501048660TRLO1.1.1
135 GBP 2.395 AQXE 10:15:49 00501048695TRLO1.1.1
310 GBP 2.400 XLON 10:24:16 00501049936TRLO1.1.1
1012 GBP 2.400 XLON 10:24:16 00501049937TRLO1.1.1
28 GBP 2.400 XLON 10:24:16 00501049938TRLO1.1.1
121 GBP 2.400 AQXE 10:27:16 00501050342TRLO1.1.1
143 GBP 2.400 AQXE 10:27:16 00501050341TRLO1.1.1
609 GBP 2.400 BATE 10:27:16 00501050343TRLO1.1.1
1786 GBP 2.400 XLON 10:30:40 00501050906TRLO1.1.1
218 GBP 2.400 CHIX 10:30:40 00501050907TRLO1.1.1
218 GBP 2.400 CHIX 10:30:40 00501050908TRLO1.1.1
544 GBP 2.405 BATE 10:34:19 00501051518TRLO1.1.1
977 GBP 2.405 XLON 10:34:19 00501051520TRLO1.1.1
979 GBP 2.405 XLON 10:34:19 00501051519TRLO1.1.1
98 GBP 2.400 TRQX 10:34:41 00501051565TRLO1.1.1
26 GBP 2.405 CHIX 10:35:26 00501051664TRLO1.1.1
211 GBP 2.405 CHIX 10:35:26 00501051665TRLO1.1.1
127 GBP 2.405 AQXE 10:35:39 00501051703TRLO1.1.1
704 GBP 2.400 XLON 10:36:42 00501051864TRLO1.1.1
576 GBP 2.405 BATE 10:38:11 00501052111TRLO1.1.1
79 GBP 2.400 TRQX 10:40:10 00501052372TRLO1.1.1
7 GBP 2.400 TRQX 10:40:53 00501052526TRLO1.1.1
22 GBP 2.400 TRQX 10:40:53 00501052527TRLO1.1.1
1032 GBP 2.400 XLON 10:45:18 00501053335TRLO1.1.1
84 GBP 2.400 TRQX 10:45:19 00501053338TRLO1.1.1
2008 GBP 2.400 XLON 10:47:14 00501053628TRLO1.1.1
26 GBP 2.400 AQXE 10:48:30 00501053811TRLO1.1.1
34 GBP 2.400 AQXE 10:48:52 00501053838TRLO1.1.1
2576 GBP 2.405 XLON 10:55:06 00501054997TRLO1.1.1
584 GBP 2.405 XLON 10:55:28 00501055056TRLO1.1.1
184 GBP 2.405 XLON 10:57:08 00501055296TRLO1.1.1
39 GBP 2.410 XLON 11:05:43 00501056567TRLO1.1.1
305 GBP 2.410 XLON 11:05:43 00501056566TRLO1.1.1
56 GBP 2.410 BATE 11:10:09 00501057159TRLO1.1.1
154 GBP 2.410 XLON 11:10:09 00501057160TRLO1.1.1
307 GBP 2.410 XLON 11:10:09 00501057161TRLO1.1.1
460 GBP 2.410 XLON 11:10:09 00501057162TRLO1.1.1
151 GBP 2.410 XLON 11:10:09 00501057164TRLO1.1.1
459 GBP 2.410 XLON 11:10:09 00501057163TRLO1.1.1
36 GBP 2.415 XLON 11:10:32 00501057204TRLO1.1.1
544 GBP 2.415 XLON 11:10:32 00501057205TRLO1.1.1
12 GBP 2.415 XLON 11:10:32 00501057206TRLO1.1.1
771 GBP 2.415 XLON 11:10:32 00501057207TRLO1.1.1
59 GBP 2.410 XLON 11:10:32 00501057208TRLO1.1.1
354 GBP 2.410 CHIX 11:10:32 00501057210TRLO1.1.1
928 GBP 2.410 BATE 11:10:32 00501057209TRLO1.1.1
121 GBP 2.410 AQXE 11:10:32 00501057212TRLO1.1.1
143 GBP 2.410 AQXE 11:10:32 00501057213TRLO1.1.1
275 GBP 2.410 CHIX 11:10:32 00501057211TRLO1.1.1
165 GBP 2.410 AQXE 11:10:32 00501057217TRLO1.1.1
209 GBP 2.410 CHIX 11:10:32 00501057214TRLO1.1.1
544 GBP 2.410 BATE 11:10:32 00501057215TRLO1.1.1
700 GBP 2.410 BATE 11:10:32 00501057216TRLO1.1.1
568 GBP 2.410 XLON 11:10:32 00501057219TRLO1.1.1
686 GBP 2.410 XLON 11:10:32 00501057220TRLO1.1.1
961 GBP 2.410 XLON 11:10:32 00501057218TRLO1.1.1
90 GBP 2.410 TRQX 11:10:32 00501057223TRLO1.1.1
123 GBP 2.410 TRQX 11:10:32 00501057222TRLO1.1.1
170 GBP 2.410 TRQX 11:10:32 00501057221TRLO1.1.1
84 GBP 2.410 TRQX 11:10:32 00501057224TRLO1.1.1
245 GBP 2.410 CHIX 11:12:35 00501057552TRLO1.1.1
882 GBP 2.410 XLON 11:12:48 00501057586TRLO1.1.1
178 GBP 2.410 BATE 11:13:55 00501057722TRLO1.1.1
402 GBP 2.410 BATE 11:13:55 00501057721TRLO1.1.1
577 GBP 2.410 XLON 11:14:52 00501057940TRLO1.1.1
129 GBP 2.410 TRQX 11:17:11 00501058198TRLO1.1.1
935 GBP 2.405 XLON 11:19:38 00501058515TRLO1.1.1
88 GBP 2.405 TRQX 11:19:43 00501058526TRLO1.1.1
140 GBP 2.405 AQXE 11:19:43 00501058529TRLO1.1.1
338 GBP 2.405 BATE 11:20:08 00501058584TRLO1.1.1
78 GBP 2.405 BATE 11:20:08 00501058585TRLO1.1.1
39 GBP 2.400 XLON 11:20:48 00501058649TRLO1.1.1
115 GBP 2.405 AQXE 11:22:39 00501058833TRLO1.1.1
229 GBP 2.405 CHIX 11:23:35 00501058944TRLO1.1.1
307 GBP 2.405 XLON 11:23:44 00501058975TRLO1.1.1
72 GBP 2.405 XLON 11:23:44 00501058978TRLO1.1.1
676 GBP 2.405 XLON 11:23:44 00501058977TRLO1.1.1
946 GBP 2.405 XLON 11:23:44 00501058976TRLO1.1.1
450 GBP 2.405 XLON 11:30:36 00501059927TRLO1.1.1
2190 GBP 2.405 XLON 11:30:36 00501059926TRLO1.1.1
134 GBP 2.405 AQXE 11:30:40 00501059931TRLO1.1.1
218 GBP 2.405 CHIX 11:30:40 00501059932TRLO1.1.1
111 GBP 2.405 TRQX 11:30:40 00501059933TRLO1.1.1
335 GBP 2.405 BATE 11:30:44 00501059941TRLO1.1.1
304 GBP 2.405 BATE 11:30:44 00501059942TRLO1.1.1
338 GBP 2.405 BATE 11:32:33 00501060197TRLO1.1.1
259 GBP 2.405 BATE 11:32:33 00501060198TRLO1.1.1
114 GBP 2.405 TRQX 11:35:43 00501060580TRLO1.1.1
337 GBP 2.405 BATE 11:37:48 00501060818TRLO1.1.1
257 GBP 2.405 BATE 11:37:48 00501060819TRLO1.1.1
2356 GBP 2.405 XLON 11:40:13 00501061187TRLO1.1.1
122 GBP 2.405 XLON 11:40:13 00501061188TRLO1.1.1
37 GBP 2.405 AQXE 11:40:38 00501061252TRLO1.1.1
37 GBP 2.405 AQXE 11:44:05 00501061787TRLO1.1.1
38 GBP 2.405 AQXE 11:46:12 00501062071TRLO1.1.1
598 GBP 2.410 BATE 11:47:26 00501062314TRLO1.1.1
227 GBP 2.410 CHIX 11:47:29 00501062322TRLO1.1.1
8 GBP 2.405 AQXE 11:47:29 00501062324TRLO1.1.1
23 GBP 2.405 AQXE 11:47:29 00501062325TRLO1.1.1
8 GBP 2.405 AQXE 11:48:40 00501062453TRLO1.1.1
5 GBP 2.405 AQXE 11:48:40 00501062455TRLO1.1.1
11 GBP 2.405 AQXE 11:48:40 00501062454TRLO1.1.1
31 GBP 2.405 AQXE 11:49:21 00501062528TRLO1.1.1
220 GBP 2.410 CHIX 11:49:24 00501062538TRLO1.1.1
37 GBP 2.410 BATE 11:50:18 00501062678TRLO1.1.1
467 GBP 2.410 BATE 11:50:18 00501062677TRLO1.1.1
2079 GBP 2.410 XLON 11:50:19 00501062679TRLO1.1.1
565 GBP 2.410 XLON 11:50:22 00501062687TRLO1.1.1
941 GBP 2.410 XLON 11:50:22 00501062688TRLO1.1.1
756 GBP 2.410 XLON 11:50:22 00501062689TRLO1.1.1
858 GBP 2.410 XLON 11:50:22 00501062690TRLO1.1.1
120 GBP 2.410 TRQX 11:50:31 00501062710TRLO1.1.1
251 GBP 2.410 CHIX 11:51:31 00501062821TRLO1.1.1
91 GBP 2.405 AQXE 11:52:17 00501062981TRLO1.1.1
135 GBP 2.405 AQXE 11:52:17 00501062982TRLO1.1.1
168 GBP 2.405 XLON 11:52:17 00501062984TRLO1.1.1
251 GBP 2.405 CHIX 11:52:17 00501062983TRLO1.1.1
105 GBP 2.405 TRQX 11:52:17 00501062986TRLO1.1.1
555 GBP 2.405 XLON 11:52:17 00501062985TRLO1.1.1
208 GBP 2.405 BATE 11:53:49 00501063161TRLO1.1.1
332 GBP 2.405 BATE 11:53:49 00501063160TRLO1.1.1
231 GBP 2.405 XLON 11:54:08 00501063257TRLO1.1.1
1626 GBP 2.405 XLON 11:54:08 00501063258TRLO1.1.1
120 GBP 2.405 CHIX 11:54:40 00501063319TRLO1.1.1
87 GBP 2.405 CHIX 11:55:10 00501063412TRLO1.1.1
89 GBP 2.405 TRQX 11:55:10 00501063414TRLO1.1.1
767 GBP 2.405 XLON 11:55:10 00501063413TRLO1.1.1
41 GBP 2.405 TRQX 11:55:10 00501063415TRLO1.1.1
116 GBP 2.405 AQXE 11:55:47 00501063521TRLO1.1.1
106 GBP 2.405 TRQX 11:57:17 00501063840TRLO1.1.1
628 GBP 2.405 XLON 11:57:31 00501063907TRLO1.1.1
140 GBP 2.405 CHIX 11:59:40 00501064290TRLO1.1.1
72 GBP 2.405 CHIX 11:59:40 00501064291TRLO1.1.1
327 GBP 2.405 XLON 11:59:47 00501064324TRLO1.1.1
551 GBP 2.405 XLON 11:59:47 00501064325TRLO1.1.1
118 GBP 2.405 AQXE 12:00:32 00501064728TRLO1.1.1
12 GBP 2.405 XLON 12:02:00 00501065114TRLO1.1.1
113 GBP 2.405 XLON 12:02:00 00501065113TRLO1.1.1
184 GBP 2.405 XLON 12:02:00 00501065115TRLO1.1.1
11 GBP 2.405 XLON 12:02:00 00501065116TRLO1.1.1
800 GBP 2.405 XLON 12:02:00 00501065117TRLO1.1.1
124 GBP 2.405 BATE 12:03:57 00501065835TRLO1.1.1
442 GBP 2.405 BATE 12:03:57 00501065834TRLO1.1.1
116 GBP 2.405 TRQX 12:03:57 00501065836TRLO1.1.1
31 GBP 2.405 AQXE 12:05:45 00501066326TRLO1.1.1
96 GBP 2.405 AQXE 12:05:45 00501066327TRLO1.1.1
103 GBP 2.405 XLON 12:05:54 00501066351TRLO1.1.1
277 GBP 2.405 XLON 12:08:28 00501066737TRLO1.1.1
217 GBP 2.410 CHIX 12:08:39 00501066751TRLO1.1.1
381 GBP 2.410 XLON 12:10:23 00501066972TRLO1.1.1
456 GBP 2.410 XLON 12:10:23 00501066970TRLO1.1.1
646 GBP 2.410 XLON 12:10:23 00501066971TRLO1.1.1
393 GBP 2.410 XLON 12:10:23 00501066973TRLO1.1.1
224 GBP 2.410 CHIX 12:16:08 00501068143TRLO1.1.1
140 GBP 2.405 AQXE 12:19:19 00501068755TRLO1.1.1
94 GBP 2.405 TRQX 12:19:19 00501068758TRLO1.1.1
110 GBP 2.405 TRQX 12:19:19 00501068757TRLO1.1.1
559 GBP 2.405 BATE 12:19:19 00501068756TRLO1.1.1
331 GBP 2.405 XLON 12:19:19 00501068761TRLO1.1.1
668 GBP 2.405 XLON 12:19:19 00501068760TRLO1.1.1
1141 GBP 2.405 XLON 12:19:19 00501068759TRLO1.1.1
313 GBP 2.405 XLON 12:19:19 00501068762TRLO1.1.1
572 GBP 2.405 BATE 12:21:30 00501069161TRLO1.1.1
229 GBP 2.405 CHIX 12:23:30 00501069420TRLO1.1.1
200 GBP 2.405 BATE 12:24:07 00501069513TRLO1.1.1
405 GBP 2.405 BATE 12:24:07 00501069514TRLO1.1.1
37 GBP 2.400 AQXE 12:28:54 00501070196TRLO1.1.1
102 GBP 2.405 TRQX 12:31:45 00501070662TRLO1.1.1
186 GBP 2.405 CHIX 12:34:41 00501071052TRLO1.1.1
606 GBP 2.405 BATE 12:35:15 00501071137TRLO1.1.1
113 GBP 2.400 XLON 12:35:15 00501071138TRLO1.1.1
37 GBP 2.400 AQXE 12:35:46 00501071211TRLO1.1.1
584 GBP 2.400 XLON 12:35:49 00501071212TRLO1.1.1
96 GBP 2.400 XLON 12:35:51 00501071213TRLO1.1.1
30 GBP 2.400 XLON 12:35:51 00501071214TRLO1.1.1
1 GBP 2.400 XLON 12:35:51 00501071215TRLO1.1.1
53 GBP 2.400 XLON 12:37:29 00501071454TRLO1.1.1
192 GBP 2.400 XLON 12:37:29 00501071455TRLO1.1.1
31 GBP 2.405 TRQX 12:41:25 00501072146TRLO1.1.1
41 GBP 2.405 TRQX 12:41:25 00501072147TRLO1.1.1
49 GBP 2.405 TRQX 12:41:25 00501072148TRLO1.1.1
702 GBP 2.400 XLON 12:41:48 00501072186TRLO1.1.1
14 GBP 2.400 XLON 12:41:48 00501072187TRLO1.1.1
82 GBP 2.400 XLON 12:41:48 00501072188TRLO1.1.1
229 GBP 2.400 XLON 12:42:00 00501072200TRLO1.1.1
38 GBP 2.400 XLON 12:42:00 00501072201TRLO1.1.1
316 GBP 2.400 XLON 12:42:00 00501072202TRLO1.1.1
51 GBP 2.400 XLON 12:42:00 00501072203TRLO1.1.1
55 GBP 2.400 XLON 12:42:00 00501072204TRLO1.1.1
94 GBP 2.400 XLON 12:42:00 00501072205TRLO1.1.1
681 GBP 2.400 XLON 12:42:00 00501072206TRLO1.1.1
790 GBP 2.400 XLON 12:42:00 00501072207TRLO1.1.1
484 GBP 2.400 XLON 12:42:00 00501072209TRLO1.1.1
795 GBP 2.400 XLON 12:42:00 00501072208TRLO1.1.1
37 GBP 2.400 XLON 12:42:00 00501072210TRLO1.1.1
579 GBP 2.400 XLON 12:42:00 00501072211TRLO1.1.1
170 GBP 2.400 AQXE 12:42:05 00501072218TRLO1.1.1
48 GBP 2.400 AQXE 12:42:05 00501072220TRLO1.1.1
79 GBP 2.400 AQXE 12:42:05 00501072219TRLO1.1.1
245 GBP 2.400 CHIX 12:42:29 00501072417TRLO1.1.1
1154 GBP 2.415 XLON 12:44:15 00501074215TRLO1.1.1
924 GBP 2.400 XLON 12:46:28 00501075817TRLO1.1.1
120 GBP 2.405 TRQX 12:46:35 00501075840TRLO1.1.1
215 GBP 2.405 XLON 12:49:44 00501076690TRLO1.1.1
371 GBP 2.410 XLON 12:52:02 00501077171TRLO1.1.1
310 GBP 2.410 XLON 12:52:02 00501077173TRLO1.1.1
569 GBP 2.410 XLON 12:52:02 00501077172TRLO1.1.1
24 GBP 2.410 XLON 12:52:02 00501077174TRLO1.1.1
56 GBP 2.405 XLON 12:52:29 00501077241TRLO1.1.1
444 GBP 2.405 XLON 12:55:12 00501077647TRLO1.1.1
76 GBP 2.405 XLON 12:55:49 00501077724TRLO1.1.1
313 GBP 2.405 XLON 12:55:49 00501077725TRLO1.1.1
26 GBP 2.410 AQXE 12:59:50 00501078579TRLO1.1.1
94 GBP 2.410 AQXE 13:00:00 00501078593TRLO1.1.1
118 GBP 2.410 AQXE 13:00:00 00501078592TRLO1.1.1
752 GBP 2.410 BATE 13:00:00 00501078594TRLO1.1.1
240 GBP 2.410 CHIX 13:00:00 00501078596TRLO1.1.1
265 GBP 2.410 CHIX 13:00:00 00501078595TRLO1.1.1
636 GBP 2.410 BATE 13:00:00 00501078597TRLO1.1.1
1148 GBP 2.410 XLON 13:00:00 00501078599TRLO1.1.1
1283 GBP 2.410 XLON 13:00:00 00501078598TRLO1.1.1
554 GBP 2.410 BATE 13:01:57 00501078970TRLO1.1.1
115 GBP 2.410 AQXE 13:03:19 00501079158TRLO1.1.1
219 GBP 2.410 CHIX 13:03:19 00501079159TRLO1.1.1
1392 GBP 2.410 XLON 13:03:19 00501079160TRLO1.1.1
113 GBP 2.410 TRQX 13:03:19 00501079163TRLO1.1.1
514 GBP 2.410 XLON 13:03:19 00501079162TRLO1.1.1
649 GBP 2.410 XLON 13:03:19 00501079161TRLO1.1.1
184 GBP 2.410 TRQX 13:03:19 00501079164TRLO1.1.1
356 GBP 2.410 XLON 13:05:50 00501079636TRLO1.1.1
38 GBP 2.415 BATE 13:07:10 00501079789TRLO1.1.1
266 GBP 2.420 CHIX 13:17:15 00501081516TRLO1.1.1
504 GBP 2.420 BATE 13:17:15 00501081518TRLO1.1.1
551 GBP 2.420 BATE 13:17:15 00501081517TRLO1.1.1
580 GBP 2.420 BATE 13:17:15 00501081519TRLO1.1.1
1540 GBP 2.420 XLON 13:17:15 00501081521TRLO1.1.1
2577 GBP 2.420 XLON 13:17:15 00501081520TRLO1.1.1
110 GBP 2.420 TRQX 13:17:15 00501081523TRLO1.1.1
133 GBP 2.420 TRQX 13:17:15 00501081522TRLO1.1.1
172 GBP 2.420 XLON 13:20:50 00501082118TRLO1.1.1
1 GBP 2.420 XLON 13:22:30 00501082396TRLO1.1.1
388 GBP 2.420 XLON 13:22:30 00501082395TRLO1.1.1
33 GBP 2.420 AQXE 13:23:12 00501082505TRLO1.1.1
901 GBP 2.425 XLON 13:24:49 00501082931TRLO1.1.1
123 GBP 2.425 AQXE 13:25:11 00501083289TRLO1.1.1
317 GBP 2.420 CHIX 13:25:29 00501083369TRLO1.1.1
269 GBP 2.425 BATE 13:26:55 00501083625TRLO1.1.1
369 GBP 2.425 BATE 13:26:55 00501083624TRLO1.1.1
33 GBP 2.420 AQXE 13:27:31 00501083773TRLO1.1.1
92 GBP 2.420 AQXE 13:30:00 00501084083TRLO1.1.1
133 GBP 2.420 AQXE 13:30:00 00501084084TRLO1.1.1
245 GBP 2.420 CHIX 13:30:00 00501084085TRLO1.1.1
553 GBP 2.420 XLON 13:30:00 00501084086TRLO1.1.1
611 GBP 2.420 XLON 13:30:00 00501084088TRLO1.1.1
793 GBP 2.420 XLON 13:30:00 00501084089TRLO1.1.1
1044 GBP 2.420 XLON 13:30:00 00501084087TRLO1.1.1
112 GBP 2.420 TRQX 13:30:00 00501084091TRLO1.1.1
181 GBP 2.420 XLON 13:30:00 00501084090TRLO1.1.1
224 GBP 2.420 XLON 13:33:30 00501085040TRLO1.1.1
472 GBP 2.420 XLON 13:33:51 00501085127TRLO1.1.1
1260 GBP 2.420 XLON 13:33:51 00501085128TRLO1.1.1
627 GBP 2.425 BATE 13:33:53 00501085137TRLO1.1.1
111 GBP 2.420 CHIX 13:34:10 00501085216TRLO1.1.1
60 GBP 2.420 TRQX 13:37:21 00501085842TRLO1.1.1
143 GBP 2.420 AQXE 13:37:21 00501085840TRLO1.1.1
708 GBP 2.420 XLON 13:37:21 00501085841TRLO1.1.1
113 GBP 2.420 TRQX 13:37:21 00501085843TRLO1.1.1
37 GBP 2.420 TRQX 13:37:31 00501085851TRLO1.1.1
108 GBP 2.420 AQXE 13:40:43 00501086445TRLO1.1.1
88 GBP 2.420 XLON 13:40:43 00501086446TRLO1.1.1
892 GBP 2.420 XLON 13:40:59 00501086480TRLO1.1.1
576 GBP 2.425 BATE 13:41:42 00501086594TRLO1.1.1
159 GBP 2.420 CHIX 13:41:59 00501086655TRLO1.1.1
906 GBP 2.420 XLON 13:43:08 00501086947TRLO1.1.1
15 GBP 2.420 TRQX 13:43:57 00501087083TRLO1.1.1
25 GBP 2.420 TRQX 13:43:57 00501087084TRLO1.1.1
316 GBP 2.420 XLON 13:44:36 00501087287TRLO1.1.1
422 GBP 2.420 XLON 13:47:30 00501088123TRLO1.1.1
575 GBP 2.425 BATE 13:47:55 00501088174TRLO1.1.1
406 GBP 2.430 XLON 13:51:12 00501089273TRLO1.1.1
703 GBP 2.430 XLON 13:51:12 00501089272TRLO1.1.1
61 GBP 2.430 XLON 13:51:12 00501089274TRLO1.1.1
119 GBP 2.430 TRQX 13:51:24 00501089298TRLO1.1.1
583 GBP 2.430 BATE 13:52:07 00501089466TRLO1.1.1
240 GBP 2.430 CHIX 13:52:57 00501089658TRLO1.1.1
625 GBP 2.430 XLON 13:52:59 00501089664TRLO1.1.1
563 GBP 2.430 XLON 13:52:59 00501089665TRLO1.1.1
98 GBP 2.430 TRQX 13:53:04 00501089676TRLO1.1.1
375 GBP 2.430 XLON 13:54:48 00501089923TRLO1.1.1
389 GBP 2.430 XLON 13:54:48 00501089922TRLO1.1.1
594 GBP 2.430 XLON 13:54:48 00501089924TRLO1.1.1
236 GBP 2.430 CHIX 13:55:26 00501090013TRLO1.1.1
117 GBP 2.430 TRQX 13:55:27 00501090018TRLO1.1.1
345 GBP 2.425 XLON 13:55:50 00501090090TRLO1.1.1
887 GBP 2.425 XLON 13:55:50 00501090091TRLO1.1.1
2 GBP 2.425 XLON 13:55:50 00501090092TRLO1.1.1
330 GBP 2.425 XLON 13:55:50 00501090093TRLO1.1.1
366 GBP 2.425 XLON 13:55:50 00501090094TRLO1.1.1
117 GBP 2.425 AQXE 13:56:25 00501090178TRLO1.1.1
126 GBP 2.425 AQXE 13:56:25 00501090179TRLO1.1.1
308 GBP 2.425 CHIX 13:56:25 00501090180TRLO1.1.1
544 GBP 2.425 BATE 13:57:12 00501090421TRLO1.1.1
634 GBP 2.425 XLON 13:57:37 00501090549TRLO1.1.1
67 GBP 2.425 AQXE 13:58:18 00501090685TRLO1.1.1
49 GBP 2.425 AQXE 13:58:18 00501090686TRLO1.1.1
252 GBP 2.420 XLON 14:00:10 00501091046TRLO1.1.1
509 GBP 2.425 BATE 14:01:20 00501091316TRLO1.1.1
88 GBP 2.425 AQXE 14:01:52 00501091399TRLO1.1.1
59 GBP 2.425 AQXE 14:01:53 00501091401TRLO1.1.1
475 GBP 2.425 XLON 14:02:19 00501091467TRLO1.1.1
496 GBP 2.425 XLON 14:02:19 00501091468TRLO1.1.1
240 GBP 2.425 CHIX 14:02:52 00501091539TRLO1.1.1
31 GBP 2.425 TRQX 14:03:27 00501091708TRLO1.1.1
97 GBP 2.425 TRQX 14:03:27 00501091709TRLO1.1.1
569 GBP 2.420 XLON 14:03:30 00501091718TRLO1.1.1
904 GBP 2.420 XLON 14:03:30 00501091719TRLO1.1.1
654 GBP 2.420 XLON 14:03:30 00501091720TRLO1.1.1
131 GBP 2.420 AQXE 14:05:01 00501092078TRLO1.1.1
199 GBP 2.420 CHIX 14:05:08 00501092109TRLO1.1.1
115 GBP 2.420 TRQX 14:05:36 00501092160TRLO1.1.1
866 GBP 2.415 XLON 14:05:50 00501092215TRLO1.1.1
866 GBP 2.415 XLON 14:05:50 00501092216TRLO1.1.1
189 GBP 2.420 BATE 14:06:25 00501092342TRLO1.1.1
328 GBP 2.420 BATE 14:06:25 00501092341TRLO1.1.1
209 GBP 2.415 CHIX 14:07:06 00501092449TRLO1.1.1
113 GBP 2.420 AQXE 14:07:30 00501092529TRLO1.1.1
100 GBP 2.415 XLON 14:08:13 00501092680TRLO1.1.1
483 GBP 2.415 XLON 14:08:13 00501092681TRLO1.1.1
288 GBP 2.415 BATE 14:08:16 00501092701TRLO1.1.1
245 GBP 2.420 BATE 14:08:16 00501092702TRLO1.1.1
67 GBP 2.420 BATE 14:08:16 00501092703TRLO1.1.1
107 GBP 2.415 TRQX 14:08:49 00501092838TRLO1.1.1
820 GBP 2.415 XLON 14:10:11 00501093240TRLO1.1.1
227 GBP 2.415 XLON 14:10:11 00501093241TRLO1.1.1
271 GBP 2.415 XLON 14:10:11 00501093242TRLO1.1.1
287 GBP 2.410 XLON 14:10:30 00501093311TRLO1.1.1
236 GBP 2.415 CHIX 14:13:04 00501093816TRLO1.1.1
131 GBP 2.415 AQXE 14:15:06 00501094254TRLO1.1.1
467 GBP 2.410 XLON 14:15:13 00501094280TRLO1.1.1
60 GBP 2.410 XLON 14:15:50 00501094417TRLO1.1.1
359 GBP 2.410 XLON 14:15:50 00501094418TRLO1.1.1
176 GBP 2.415 CHIX 14:16:08 00501094502TRLO1.1.1
31 GBP 2.415 TRQX 14:17:26 00501094787TRLO1.1.1
94 GBP 2.415 TRQX 14:17:26 00501094788TRLO1.1.1
606 GBP 2.415 XLON 14:18:28 00501094967TRLO1.1.1
606 GBP 2.415 XLON 14:18:32 00501094985TRLO1.1.1
667 GBP 2.415 XLON 14:18:32 00501094984TRLO1.1.1
341 GBP 2.415 XLON 14:18:32 00501094987TRLO1.1.1
780 GBP 2.415 XLON 14:18:32 00501094986TRLO1.1.1
127 GBP 2.415 AQXE 14:18:42 00501095009TRLO1.1.1
116 GBP 2.415 TRQX 14:19:42 00501095161TRLO1.1.1
204 GBP 2.415 CHIX 14:20:45 00501095339TRLO1.1.1
1212 GBP 2.415 XLON 14:20:49 00501095349TRLO1.1.1
96 GBP 2.415 TRQX 14:22:10 00501095791TRLO1.1.1
572 GBP 2.410 BATE 14:22:10 00501095793TRLO1.1.1
616 GBP 2.410 BATE 14:22:10 00501095794TRLO1.1.1
540 GBP 2.410 XLON 14:22:10 00501095796TRLO1.1.1
1170 GBP 2.410 XLON 14:22:10 00501095795TRLO1.1.1
630 GBP 2.410 XLON 14:22:10 00501095797TRLO1.1.1
222 GBP 2.410 CHIX 14:22:56 00501095963TRLO1.1.1
593 GBP 2.410 XLON 14:23:51 00501096281TRLO1.1.1
613 GBP 2.410 BATE 14:24:09 00501096381TRLO1.1.1
599 GBP 2.405 XLON 14:24:13 00501096403TRLO1.1.1
142 GBP 2.410 AQXE 14:24:23 00501096438TRLO1.1.1
107 GBP 2.410 TRQX 14:25:09 00501096622TRLO1.1.1
1148 GBP 2.405 XLON 14:26:09 00501096907TRLO1.1.1
540 GBP 2.400 BATE 14:26:37 00501096967TRLO1.1.1
307 GBP 2.400 XLON 14:27:32 00501097157TRLO1.1.1
106 GBP 2.400 AQXE 14:29:11 00501097576TRLO1.1.1
252 GBP 2.405 CHIX 14:29:55 00501097882TRLO1.1.1
137 GBP 2.400 XLON 14:30:50 00501099673TRLO1.1.1
707 GBP 2.400 XLON 14:31:11 00501100017TRLO1.1.1
1037 GBP 2.400 XLON 14:31:11 00501100018TRLO1.1.1
409 GBP 2.400 XLON 14:31:11 00501100020TRLO1.1.1
125 GBP 2.405 TRQX 14:31:20 00501100100TRLO1.1.1
317 GBP 2.405 XLON 14:32:30 00501100873TRLO1.1.1
618 GBP 2.410 BATE 14:33:22 00501101347TRLO1.1.1
264 GBP 2.410 CHIX 14:33:50 00501101722TRLO1.1.1
328 GBP 2.410 BATE 14:35:07 00501102670TRLO1.1.1
207 GBP 2.410 BATE 14:35:07 00501102671TRLO1.1.1
264 GBP 2.410 CHIX 14:37:03 00501104586TRLO1.1.1
558 GBP 2.410 BATE 14:40:07 00501110108TRLO1.1.1
226 GBP 2.410 CHIX 14:40:07 00501110110TRLO1.1.1
583 GBP 2.410 BATE 14:40:07 00501110109TRLO1.1.1
117 GBP 2.410 AQXE 14:40:07 00501110112TRLO1.1.1
117 GBP 2.410 AQXE 14:40:07 00501110113TRLO1.1.1
157 GBP 2.410 AQXE 14:40:07 00501110111TRLO1.1.1
454 GBP 2.410 XLON 14:40:07 00501110114TRLO1.1.1
105 GBP 2.410 TRQX 14:40:07 00501110116TRLO1.1.1
199 GBP 2.410 XLON 14:40:07 00501110115TRLO1.1.1
361 GBP 2.410 XLON 14:40:07 00501110118TRLO1.1.1
653 GBP 2.410 XLON 14:40:07 00501110117TRLO1.1.1
105 GBP 2.410 TRQX 14:40:07 00501110120TRLO1.1.1
107 GBP 2.410 TRQX 14:40:07 00501110119TRLO1.1.1
320 GBP 2.410 XLON 14:40:07 00501110122TRLO1.1.1
4131 GBP 2.410 XLON 14:40:07 00501110121TRLO1.1.1
645 GBP 2.410 XLON 14:40:07 00501110123TRLO1.1.1
1122 GBP 2.410 XLON 14:40:07 00501110124TRLO1.1.1
505 GBP 2.415 BATE 14:42:57 00501113828TRLO1.1.1
123 GBP 2.415 AQXE 14:43:38 00501114700TRLO1.1.1
720 GBP 2.415 XLON 14:43:38 00501114701TRLO1.1.1
1441 GBP 2.415 XLON 14:43:38 00501114702TRLO1.1.1
139 GBP 2.415 AQXE 14:45:19 00501118011TRLO1.1.1
412 GBP 2.415 BATE 14:45:19 00501118012TRLO1.1.1
239 GBP 2.415 XLON 14:45:19 00501118014TRLO1.1.1
261 GBP 2.415 CHIX 14:45:19 00501118013TRLO1.1.1
103 GBP 2.415 TRQX 14:45:20 00501118050TRLO1.1.1
627 GBP 2.415 XLON 14:45:20 00501118049TRLO1.1.1
766 GBP 2.415 XLON 14:45:20 00501118048TRLO1.1.1
103 GBP 2.415 TRQX 14:45:20 00501118051TRLO1.1.1
510 GBP 2.415 XLON 14:47:56 00501122290TRLO1.1.1
458 GBP 2.415 XLON 14:47:56 00501122291TRLO1.1.1
183 GBP 2.415 XLON 14:47:56 00501122292TRLO1.1.1
671 GBP 2.415 XLON 14:47:56 00501122293TRLO1.1.1
591 GBP 2.415 BATE 14:47:59 00501122377TRLO1.1.1
240 GBP 2.415 CHIX 14:48:02 00501122460TRLO1.1.1
621 GBP 2.410 XLON 14:48:34 00501123715TRLO1.1.1
123 GBP 2.410 AQXE 14:48:44 00501124039TRLO1.1.1
973 GBP 2.410 XLON 14:49:24 00501125120TRLO1.1.1
114 GBP 2.410 TRQX 14:49:25 00501125127TRLO1.1.1
241 GBP 2.410 CHIX 14:50:03 00501126268TRLO1.1.1
582 GBP 2.410 XLON 14:50:57 00501127437TRLO1.1.1
125 GBP 2.415 AQXE 14:53:38 00501130618TRLO1.1.1
667 GBP 2.415 XLON 14:53:38 00501130619TRLO1.1.1
490 GBP 2.415 XLON 14:53:38 00501130620TRLO1.1.1
490 GBP 2.415 XLON 14:53:38 00501130621TRLO1.1.1
236 GBP 2.415 CHIX 14:53:58 00501130957TRLO1.1.1
138 GBP 2.415 AQXE 14:54:58 00501132125TRLO1.1.1
571 GBP 2.415 XLON 14:54:58 00501132126TRLO1.1.1
108 GBP 2.415 TRQX 14:54:58 00501132131TRLO1.1.1
201 GBP 2.415 CHIX 14:56:14 00501133600TRLO1.1.1
674 GBP 2.425 XLON 14:57:33 00501135920TRLO1.1.1
20 GBP 2.425 CHIX 15:00:04 00501139383TRLO1.1.1
147 GBP 2.425 AQXE 15:00:27 00501139982TRLO1.1.1
617 GBP 2.425 BATE 15:00:27 00501139983TRLO1.1.1
178 GBP 2.425 CHIX 15:00:27 00501139984TRLO1.1.1
672 GBP 2.425 XLON 15:00:27 00501139986TRLO1.1.1
1846 GBP 2.425 XLON 15:00:27 00501139985TRLO1.1.1
672 GBP 2.425 XLON 15:00:27 00501139987TRLO1.1.1
383 GBP 2.425 BATE 15:00:27 00501139990TRLO1.1.1
565 GBP 2.425 BATE 15:00:27 00501139992TRLO1.1.1
798 GBP 2.425 XLON 15:01:03 00501140758TRLO1.1.1
116 GBP 2.425 TRQX 15:01:03 00501140759TRLO1.1.1
155 GBP 2.425 TRQX 15:01:03 00501140760TRLO1.1.1
626 GBP 2.425 BATE 15:03:00 00501143512TRLO1.1.1
226 GBP 2.425 CHIX 15:03:17 00501143923TRLO1.1.1
1520 GBP 2.425 XLON 15:03:18 00501143956TRLO1.1.1
226 GBP 2.425 BATE 15:05:13 00501146381TRLO1.1.1
395 GBP 2.425 BATE 15:05:13 00501146380TRLO1.1.1
106 GBP 2.425 TRQX 15:05:33 00501146878TRLO1.1.1
323 GBP 2.425 XLON 15:05:38 00501146987TRLO1.1.1
62 GBP 2.425 XLON 15:05:50 00501147293TRLO1.1.1
351 GBP 2.425 XLON 15:05:50 00501147292TRLO1.1.1
371 GBP 2.425 XLON 15:06:01 00501147561TRLO1.1.1
319 GBP 2.425 XLON 15:06:51 00501148515TRLO1.1.1
389 GBP 2.425 XLON 15:07:30 00501149088TRLO1.1.1
142 GBP 2.435 AQXE 15:10:54 00501151896TRLO1.1.1
196 GBP 2.435 AQXE 15:10:54 00501151897TRLO1.1.1
216 GBP 2.435 CHIX 15:10:54 00501151895TRLO1.1.1
718 GBP 2.435 XLON 15:10:54 00501151898TRLO1.1.1
1065 GBP 2.435 XLON 15:10:54 00501151899TRLO1.1.1
1406 GBP 2.435 XLON 15:10:54 00501151900TRLO1.1.1
111 GBP 2.435 TRQX 15:11:05 00501152239TRLO1.1.1
553 GBP 2.435 BATE 15:11:36 00501152793TRLO1.1.1
256 GBP 2.435 CHIX 15:12:59 00501154301TRLO1.1.1
105 GBP 2.435 AQXE 15:13:02 00501154453TRLO1.1.1
258 GBP 2.435 XLON 15:13:04 00501154477TRLO1.1.1
200 GBP 2.435 XLON 15:13:04 00501154478TRLO1.1.1
832 GBP 2.435 XLON 15:13:04 00501154479TRLO1.1.1
8 GBP 2.435 BATE 15:13:44 00501155246TRLO1.1.1
76 GBP 2.435 BATE 15:13:44 00501155247TRLO1.1.1
599 GBP 2.435 BATE 15:13:45 00501155271TRLO1.1.1
645 GBP 2.435 XLON 15:13:45 00501155272TRLO1.1.1
105 GBP 2.435 TRQX 15:15:08 00501156735TRLO1.1.1
629 GBP 2.435 XLON 15:15:31 00501157177TRLO1.1.1
105 GBP 2.430 TRQX 15:15:34 00501157240TRLO1.1.1
246 GBP 2.430 BATE 15:16:13 00501158049TRLO1.1.1
218 GBP 2.430 BATE 15:16:13 00501158050TRLO1.1.1
169 GBP 2.430 CHIX 15:16:34 00501158547TRLO1.1.1
65 GBP 2.430 CHIX 15:16:34 00501158548TRLO1.1.1
187 GBP 2.430 XLON 15:17:39 00501160007TRLO1.1.1
629 GBP 2.430 XLON 15:17:39 00501160006TRLO1.1.1
118 GBP 2.430 BATE 15:18:31 00501161080TRLO1.1.1
191 GBP 2.430 BATE 15:18:31 00501161081TRLO1.1.1
1 GBP 2.430 BATE 15:18:31 00501161082TRLO1.1.1
8 GBP 2.430 BATE 15:18:31 00501161083TRLO1.1.1
136 GBP 2.430 AQXE 15:20:21 00501163098TRLO1.1.1
155 GBP 2.430 AQXE 15:20:21 00501163101TRLO1.1.1
175 GBP 2.430 CHIX 15:20:21 00501163100TRLO1.1.1
228 GBP 2.430 CHIX 15:20:21 00501163099TRLO1.1.1
89 GBP 2.430 TRQX 15:20:21 00501163102TRLO1.1.1
113 GBP 2.430 TRQX 15:20:21 00501163103TRLO1.1.1
2030 GBP 2.430 XLON 15:20:21 00501163104TRLO1.1.1
996 GBP 2.430 XLON 15:20:21 00501163105TRLO1.1.1
996 GBP 2.430 XLON 15:20:21 00501163106TRLO1.1.1
672 GBP 2.430 XLON 15:22:34 00501165141TRLO1.1.1
115 GBP 2.430 TRQX 15:24:28 00501167697TRLO1.1.1
139 GBP 2.430 AQXE 15:25:57 00501169125TRLO1.1.1
116 GBP 2.430 TRQX 15:28:12 00501172027TRLO1.1.1
4 GBP 2.430 TRQX 15:30:23 00501175624TRLO1.1.1
101 GBP 2.430 TRQX 15:30:23 00501175625TRLO1.1.1
165 GBP 2.435 AQXE 15:30:24 00501175627TRLO1.1.1
1543 GBP 2.435 BATE 15:30:26 00501175664TRLO1.1.1
475 GBP 2.435 CHIX 15:30:33 00501175826TRLO1.1.1
9 GBP 2.435 CHIX 15:30:33 00501175828TRLO1.1.1
206 GBP 2.435 CHIX 15:30:33 00501175827TRLO1.1.1
550 GBP 2.435 XLON 15:30:35 00501175875TRLO1.1.1
57 GBP 2.435 XLON 15:30:35 00501175876TRLO1.1.1
607 GBP 2.435 XLON 15:30:56 00501176355TRLO1.1.1
615 GBP 2.435 XLON 15:31:45 00501177233TRLO1.1.1
138 GBP 2.435 AQXE 15:32:24 00501178000TRLO1.1.1
203 GBP 2.435 CHIX 15:32:29 00501178119TRLO1.1.1
31 GBP 2.435 TRQX 15:32:48 00501178468TRLO1.1.1
1 GBP 2.435 TRQX 15:32:48 00501178469TRLO1.1.1
1 GBP 2.435 TRQX 15:32:48 00501178471TRLO1.1.1
30 GBP 2.435 TRQX 15:32:48 00501178470TRLO1.1.1
178 GBP 2.435 XLON 15:32:51 00501178515TRLO1.1.1
607 GBP 2.435 XLON 15:32:51 00501178516TRLO1.1.1
42 GBP 2.435 TRQX 15:32:54 00501178567TRLO1.1.1
6278 GBP 2.435 XLON 15:32:54 00501178566TRLO1.1.1
703 GBP 2.435 BATE 15:33:47 00501179640TRLO1.1.1
52 GBP 2.435 XLON 15:35:05 00501181110TRLO1.1.1
540 GBP 2.435 XLON 15:35:05 00501181111TRLO1.1.1
102 GBP 2.435 AQXE 15:35:19 00501181361TRLO1.1.1
113 GBP 2.435 TRQX 15:35:24 00501181427TRLO1.1.1
561 GBP 2.435 BATE 15:35:54 00501182024TRLO1.1.1
631 GBP 2.435 XLON 15:36:25 00501183150TRLO1.1.1
263 GBP 2.435 CHIX 15:40:16 00501186508TRLO1.1.1
466 GBP 2.435 BATE 15:40:16 00501186509TRLO1.1.1
466 GBP 2.435 BATE 15:40:16 00501186510TRLO1.1.1
102 GBP 2.435 AQXE 15:40:16 00501186511TRLO1.1.1
631 GBP 2.435 XLON 15:40:16 00501186513TRLO1.1.1
2010 GBP 2.435 XLON 15:40:16 00501186512TRLO1.1.1
105 GBP 2.435 TRQX 15:40:16 00501186514TRLO1.1.1
797 GBP 2.435 XLON 15:40:16 00501186515TRLO1.1.1
858 GBP 2.435 XLON 15:40:16 00501186516TRLO1.1.1
104 GBP 2.435 CHIX 15:42:37 00501188092TRLO1.1.1
137 GBP 2.435 CHIX 15:42:37 00501188093TRLO1.1.1
265 GBP 2.435 BATE 15:42:45 00501188218TRLO1.1.1
277 GBP 2.435 BATE 15:42:45 00501188217TRLO1.1.1
829 GBP 2.430 XLON 15:43:23 00501188643TRLO1.1.1
571 GBP 2.430 XLON 15:43:23 00501188645TRLO1.1.1
777 GBP 2.430 XLON 15:43:23 00501188644TRLO1.1.1
124 GBP 2.435 TRQX 15:44:08 00501189459TRLO1.1.1
105 GBP 2.435 AQXE 15:44:21 00501189573TRLO1.1.1
34 GBP 2.435 AQXE 15:44:21 00501189574TRLO1.1.1
269 GBP 2.430 CHIX 15:45:27 00501190174TRLO1.1.1
303 GBP 2.430 XLON 15:46:13 00501190748TRLO1.1.1
76 GBP 2.430 AQXE 15:48:18 00501192511TRLO1.1.1
595 GBP 2.430 BATE 15:48:53 00501193009TRLO1.1.1
424 GBP 2.430 XLON 15:49:17 00501193265TRLO1.1.1
113 GBP 2.435 TRQX 15:49:39 00501193593TRLO1.1.1
196 GBP 2.430 XLON 15:49:58 00501193813TRLO1.1.1
420 GBP 2.430 XLON 15:49:58 00501193812TRLO1.1.1
529 GBP 2.430 XLON 15:49:58 00501193811TRLO1.1.1
512 GBP 2.430 XLON 15:49:58 00501193815TRLO1.1.1
1112 GBP 2.430 XLON 15:49:58 00501193814TRLO1.1.1
123 GBP 2.430 AQXE 15:51:00 00501194638TRLO1.1.1
103 GBP 2.435 CHIX 15:52:13 00501195365TRLO1.1.1
11 GBP 2.435 CHIX 15:52:13 00501195366TRLO1.1.1
58 GBP 2.435 XLON 15:55:52 00501197703TRLO1.1.1
386 GBP 2.435 XLON 15:56:15 00501197911TRLO1.1.1
75 GBP 2.435 AQXE 15:56:34 00501198118TRLO1.1.1
10 GBP 2.435 CHIX 15:58:02 00501198892TRLO1.1.1
670 GBP 2.440 XLON 15:58:23 00501199106TRLO1.1.1
1274 GBP 2.440 XLON 15:58:23 00501199107TRLO1.1.1
685 GBP 2.440 XLON 15:58:23 00501199108TRLO1.1.1
884 GBP 2.440 XLON 15:58:23 00501199109TRLO1.1.1
622 GBP 2.440 XLON 15:58:23 00501199110TRLO1.1.1
622 GBP 2.440 XLON 15:58:23 00501199111TRLO1.1.1
1267 GBP 2.440 XLON 15:58:23 00501199112TRLO1.1.1
123 GBP 2.440 TRQX 15:58:29 00501199200TRLO1.1.1
599 GBP 2.440 BATE 15:58:29 00501199203TRLO1.1.1
145 GBP 2.435 AQXE 15:58:55 00501199463TRLO1.1.1
679 GBP 2.435 BATE 15:58:55 00501199464TRLO1.1.1
86 GBP 2.435 TRQX 15:58:55 00501199467TRLO1.1.1
96 GBP 2.435 CHIX 15:58:55 00501199465TRLO1.1.1
236 GBP 2.435 CHIX 15:58:55 00501199466TRLO1.1.1
129 GBP 2.435 TRQX 15:58:55 00501199468TRLO1.1.1
346 GBP 2.435 BATE 16:00:41 00501200534TRLO1.1.1
269 GBP 2.435 BATE 16:00:41 00501200535TRLO1.1.1
123 GBP 2.435 AQXE 16:01:00 00501200720TRLO1.1.1
25 GBP 2.435 CHIX 16:01:02 00501200758TRLO1.1.1
213 GBP 2.435 CHIX 16:01:02 00501200757TRLO1.1.1
268 GBP 2.430 CHIX 16:02:20 00501201709TRLO1.1.1
606 GBP 2.435 XLON 16:03:03 00501202436TRLO1.1.1
136 GBP 2.435 AQXE 16:03:05 00501202469TRLO1.1.1
51 GBP 2.435 XLON 16:03:26 00501202719TRLO1.1.1
555 GBP 2.435 XLON 16:03:26 00501202720TRLO1.1.1
235 GBP 2.435 XLON 16:03:52 00501203006TRLO1.1.1
371 GBP 2.435 XLON 16:03:52 00501203007TRLO1.1.1
108 GBP 2.435 TRQX 16:04:01 00501203139TRLO1.1.1
129 GBP 2.435 AQXE 16:05:05 00501204036TRLO1.1.1
192 GBP 2.430 CHIX 16:05:39 00501204457TRLO1.1.1
677 GBP 2.430 BATE 16:05:39 00501204458TRLO1.1.1
261 GBP 2.430 XLON 16:05:52 00501204548TRLO1.1.1
95 GBP 2.435 TRQX 16:06:08 00501204668TRLO1.1.1
46 GBP 2.435 BATE 16:07:33 00501205453TRLO1.1.1
21 GBP 2.435 BATE 16:07:33 00501205455TRLO1.1.1
370 GBP 2.435 BATE 16:07:33 00501205454TRLO1.1.1
121 GBP 2.435 TRQX 16:08:14 00501205771TRLO1.1.1
235 GBP 2.435 CHIX 16:08:29 00501205891TRLO1.1.1
239 GBP 2.430 XLON 16:09:12 00501206348TRLO1.1.1
345 GBP 2.430 XLON 16:09:12 00501206349TRLO1.1.1
23 GBP 2.435 AQXE 16:09:12 00501206350TRLO1.1.1
85 GBP 2.435 AQXE 16:09:12 00501206351TRLO1.1.1
154 GBP 2.435 BATE 16:10:00 00501206803TRLO1.1.1
445 GBP 2.435 BATE 16:10:00 00501206804TRLO1.1.1
182 GBP 2.430 XLON 16:10:52 00501207482TRLO1.1.1
215 GBP 2.430 XLON 16:10:52 00501207481TRLO1.1.1
219 GBP 2.435 CHIX 16:10:58 00501207549TRLO1.1.1
107 GBP 2.435 BATE 16:13:03 00501209414TRLO1.1.1
180 GBP 2.435 BATE 16:13:03 00501209413TRLO1.1.1
336 GBP 2.435 BATE 16:13:03 00501209412TRLO1.1.1
133 GBP 2.435 TRQX 16:13:27 00501209772TRLO1.1.1
389 GBP 2.430 XLON 16:14:12 00501210422TRLO1.1.1
579 GBP 2.430 XLON 16:14:59 00501211137TRLO1.1.1
101 GBP 2.430 XLON 16:14:59 00501211138TRLO1.1.1
900 GBP 2.430 XLON 16:14:59 00501211139TRLO1.1.1
55 GBP 2.430 XLON 16:14:59 00501211140TRLO1.1.1
524 GBP 2.430 XLON 16:14:59 00501211144TRLO1.1.1
684 GBP 2.430 XLON 16:14:59 00501211145TRLO1.1.1
845 GBP 2.430 XLON 16:14:59 00501211146TRLO1.1.1
550 GBP 2.430 XLON 16:14:59 00501211149TRLO1.1.1
585 GBP 2.430 XLON 16:14:59 00501211148TRLO1.1.1
619 GBP 2.430 XLON 16:14:59 00501211147TRLO1.1.1
1047 GBP 2.430 XLON 16:14:59 00501211150TRLO1.1.1
693 GBP 2.430 XLON 16:14:59 00501211151TRLO1.1.1
793 GBP 2.430 XLON 16:14:59 00501211152TRLO1.1.1
17 GBP 2.435 BATE 16:15:03 00501211253TRLO1.1.1
154 GBP 2.435 BATE 16:15:03 00501211254TRLO1.1.1
310 GBP 2.435 BATE 16:15:03 00501211256TRLO1.1.1
1325 GBP 2.435 BATE 16:15:03 00501211255TRLO1.1.1
362 GBP 2.435 TRQX 16:15:44 00501212005TRLO1.1.1
60 GBP 2.435 AQXE 16:16:01 00501212304TRLO1.1.1
38 GBP 2.435 AQXE 16:16:01 00501212305TRLO1.1.1
21 GBP 2.440 BATE 16:17:16 00501213388TRLO1.1.1
584 GBP 2.440 BATE 16:17:16 00501213387TRLO1.1.1
25 GBP 2.440 BATE 16:17:16 00501213389TRLO1.1.1
845 GBP 2.440 CHIX 16:17:17 00501213403TRLO1.1.1
109 GBP 2.435 AQXE 16:17:42 00501213756TRLO1.1.1
30 GBP 2.440 CHIX 16:19:22 00501215146TRLO1.1.1
57 GBP 2.440 CHIX 16:19:22 00501215148TRLO1.1.1
252 GBP 2.440 CHIX 16:19:22 00501215147TRLO1.1.1
741 GBP 2.440 BATE 16:19:26 00501215180TRLO1.1.1
369 GBP 2.435 AQXE 16:20:10 00501215662TRLO1.1.1
206 GBP 2.435 AQXE 16:20:15 00501215745TRLO1.1.1
62 GBP 2.435 CHIX 16:21:00 00501216454TRLO1.1.1
491 GBP 2.435 XLON 16:22:32 00501217599TRLO1.1.1
69 GBP 2.435 AQXE 16:22:36 00501217641TRLO1.1.1
154 GBP 2.435 CHIX 16:23:00 00501217875TRLO1.1.1
318 GBP 2.435 CHIX 16:23:00 00501217876TRLO1.1.1
460 GBP 2.435 BATE 16:23:00 00501217874TRLO1.1.1
701 GBP 2.435 XLON 16:23:00 00501217879TRLO1.1.1
1181 GBP 2.435 XLON 16:23:00 00501217877TRLO1.1.1
4661 GBP 2.435 XLON 16:23:00 00501217878TRLO1.1.1
704 GBP 2.435 XLON 16:23:00 00501217881TRLO1.1.1
831 GBP 2.435 XLON 16:23:00 00501217880TRLO1.1.1
576 GBP 2.435 XLON 16:23:00 00501217882TRLO1.1.1
704 GBP 2.435 XLON 16:23:00 00501217883TRLO1.1.1
1034 GBP 2.435 XLON 16:23:00 00501217884TRLO1.1.1
748 GBP 2.435 XLON 16:23:00 00501217885TRLO1.1.1
508 GBP 2.435 XLON 16:23:00 00501217886TRLO1.1.1
718 GBP 2.435 XLON 16:23:00 00501217887TRLO1.1.1
552 GBP 2.435 XLON 16:23:00 00501217888TRLO1.1.1
576 GBP 2.435 XLON 16:23:00 00501217889TRLO1.1.1
576 GBP 2.435 XLON 16:23:00 00501217890TRLO1.1.1
562 GBP 2.435 XLON 16:23:00 00501217891TRLO1.1.1
398 GBP 2.435 TRQX 16:23:03 00501217950TRLO1.1.1
511 GBP 2.440 XLON 16:25:58 00501219842TRLO1.1.1
125 GBP 2.440 AQXE 16:26:06 00501219929TRLO1.1.1
33 GBP 2.440 XLON 16:26:19 00501220031TRLO1.1.1
291 GBP 2.440 XLON 16:26:53 00501220466TRLO1.1.1
100 GBP 2.445 XLON 16:27:19 00501220734TRLO1.1.1
1190 GBP 2.445 XLON 16:27:19 00501220735TRLO1.1.1
384 GBP 2.445 XLON 16:27:19 00501220736TRLO1.1.1
522 GBP 2.445 BATE 16:27:20 00501220738TRLO1.1.1
5 GBP 2.445 BATE 16:27:20 00501220739TRLO1.1.1
79 GBP 2.445 BATE 16:27:20 00501220740TRLO1.1.1
133 GBP 2.445 CHIX 16:27:20 00501220743TRLO1.1.1
73 GBP 2.445 TRQX 16:29:21 00501221896TRLO1.1.1
66 GBP 2.445 AQXE 16:29:41 00501222393TRLO1.1.1
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSGZMZMRKZGKZM
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Playtech
See all newsREG - Playtech PLC - Holding(s) in Company
AnnouncementREG - Playtech PLC - Transaction in Own Shares
AnnouncementREG - Playtech PLC - Transaction in Own Shares
AnnouncementREG - Playtech PLC - Impact of the UK Autumn Budget
AnnouncementREG - Playtech PLC - Transaction in Own Shares
Announcement