REG - Playtech PLC - Transaction in Own Shares
Yesterday 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:20251211:nRSK0880La&default-theme=true
RNS Number : 0880L Playtech PLC 11 December 2025
11 December 2025
Playtech plc
("Playtech" or the "Company")
Transaction in Own Shares
Playtech plc (LSE: PTEC) announces that on 10 December 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 10 December 2025
Number of ordinary shares purchased: 403,338
Volume weighted average price paid: £2.9922
Highest price paid per share: £3.0050
Lowest price paid per share: £2.9550
Playtech has to date purchased 11,130,609 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 10 December 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 10 December 2025
Aggregated information:
Trading Venue Currency Volume Weighted Average Price Aggregated Volume
London Stock Exchange (LSE) GBP £2.9918 284,572
Chi-X (CHIX) GBP £2.9934 37,327
BATE (BATE) GBP £2.9931 51,805
Aquis (AQXE) GBP £2.9931 14,747
Turquoise (TRQX) GBP £2.9924 14,887
Number of shares Currency Price per Shares Trading Venue Time of Transaction Transaction Reference Number
39 GBP 2.9550 XLON 08:01:33 00503761697TRLO1.1.1
53 GBP 2.9550 XLON 08:01:33 00503761698TRLO1.1.1
358 GBP 2.9600 XLON 08:01:33 00503761699TRLO1.1.1
456 GBP 2.9600 XLON 08:03:52 00503762826TRLO1.1.1
343 GBP 2.9600 XLON 08:06:07 00503763494TRLO1.1.1
308 GBP 2.9600 XLON 08:06:07 00503763495TRLO1.1.1
502 GBP 2.9650 BATE 08:07:24 00503763910TRLO1.1.1
963 GBP 2.9800 XLON 08:08:45 00503764674TRLO1.1.1
434 GBP 2.9800 CHIX 08:08:56 00503764750TRLO1.1.1
420 GBP 2.9700 XLON 08:10:00 00503765042TRLO1.1.1
209 GBP 2.9750 TRQX 08:10:04 00503765066TRLO1.1.1
214 GBP 2.9750 AQXE 08:15:00 00503767171TRLO1.1.1
637 GBP 2.9750 XLON 08:15:00 00503767172TRLO1.1.1
127 GBP 2.9750 XLON 08:18:43 00503768416TRLO1.1.1
291 GBP 2.9750 XLON 08:18:43 00503768415TRLO1.1.1
51 GBP 2.9750 XLON 08:18:43 00503768417TRLO1.1.1
200 GBP 2.9750 XLON 08:25:39 00503770498TRLO1.1.1
988 GBP 2.9750 XLON 08:26:14 00503770626TRLO1.1.1
503 GBP 2.9800 XLON 08:29:06 00503771603TRLO1.1.1
39 GBP 2.9800 XLON 08:31:55 00503772536TRLO1.1.1
600 GBP 2.9800 XLON 08:31:55 00503772534TRLO1.1.1
553 GBP 2.9800 XLON 08:34:16 00503773300TRLO1.1.1
9 GBP 2.9750 XLON 08:37:03 00503774057TRLO1.1.1
400 GBP 2.9750 XLON 08:37:03 00503774056TRLO1.1.1
150 GBP 2.9700 BATE 08:38:09 00503774332TRLO1.1.1
320 GBP 2.9700 BATE 08:38:09 00503774333TRLO1.1.1
422 GBP 2.9700 CHIX 08:40:08 00503774954TRLO1.1.1
379 GBP 2.9700 XLON 08:40:11 00503774961TRLO1.1.1
385 GBP 2.9700 XLON 08:40:11 00503774962TRLO1.1.1
177 GBP 2.9800 AQXE 08:40:11 00503774964TRLO1.1.1
195 GBP 2.9800 TRQX 08:41:35 00503775299TRLO1.1.1
5 GBP 2.9700 XLON 08:43:42 00503775820TRLO1.1.1
312 GBP 2.9700 XLON 08:43:42 00503775822TRLO1.1.1
487 GBP 2.9700 XLON 08:43:42 00503775821TRLO1.1.1
459 GBP 2.9650 XLON 08:46:32 00503776807TRLO1.1.1
117 GBP 2.9700 XLON 08:53:09 00503778678TRLO1.1.1
362 GBP 2.9700 XLON 08:53:09 00503778679TRLO1.1.1
21 GBP 2.9650 XLON 09:02:02 00503781681TRLO1.1.1
80 GBP 2.9650 XLON 09:02:02 00503781679TRLO1.1.1
349 GBP 2.9650 XLON 09:02:02 00503781680TRLO1.1.1
229 GBP 2.9600 XLON 09:04:12 00503782299TRLO1.1.1
375 GBP 2.9600 XLON 09:04:12 00503782300TRLO1.1.1
1030 GBP 2.9600 XLON 09:04:12 00503782301TRLO1.1.1
578 GBP 2.9600 XLON 09:12:23 00503784577TRLO1.1.1
755 GBP 2.9600 XLON 09:12:23 00503784576TRLO1.1.1
1042 GBP 2.9600 XLON 09:12:23 00503784578TRLO1.1.1
450 GBP 2.9650 XLON 09:24:58 00503788824TRLO1.1.1
460 GBP 2.9650 XLON 09:27:19 00503789612TRLO1.1.1
569 GBP 2.9650 XLON 09:28:29 00503790031TRLO1.1.1
373 GBP 2.9650 XLON 09:30:38 00503790622TRLO1.1.1
70 GBP 2.9650 XLON 09:33:28 00503791327TRLO1.1.1
380 GBP 2.9650 XLON 09:33:28 00503791326TRLO1.1.1
636 GBP 2.9600 XLON 09:35:38 00503791903TRLO1.1.1
450 GBP 2.9850 XLON 09:51:54 00503796455TRLO1.1.1
320 GBP 2.9900 XLON 09:54:05 00503797047TRLO1.1.1
129 GBP 2.9900 XLON 09:54:05 00503797048TRLO1.1.1
207 GBP 2.9900 XLON 09:54:05 00503797049TRLO1.1.1
473 GBP 2.9900 XLON 09:56:17 00503797741TRLO1.1.1
153 GBP 2.9900 XLON 09:56:17 00503797743TRLO1.1.1
416 GBP 2.9900 XLON 09:56:17 00503797742TRLO1.1.1
440 GBP 2.9850 XLON 09:58:49 00503798576TRLO1.1.1
359 GBP 2.9800 XLON 10:00:20 00503798952TRLO1.1.1
320 GBP 2.9850 XLON 10:05:20 00503800546TRLO1.1.1
1629 GBP 2.9850 XLON 10:05:20 00503800547TRLO1.1.1
121 GBP 2.9850 XLON 10:09:12 00503801678TRLO1.1.1
320 GBP 2.9850 XLON 10:09:12 00503801679TRLO1.1.1
27 GBP 2.9850 XLON 10:09:12 00503801680TRLO1.1.1
25 GBP 2.9850 XLON 10:15:52 00503803848TRLO1.1.1
1957 GBP 2.9850 XLON 10:15:52 00503803849TRLO1.1.1
535 GBP 2.9800 BATE 10:16:05 00503803974TRLO1.1.1
426 GBP 2.9850 XLON 10:18:13 00503804593TRLO1.1.1
14 GBP 2.9850 XLON 10:18:13 00503804594TRLO1.1.1
281 GBP 2.9850 XLON 10:20:17 00503805083TRLO1.1.1
100 GBP 2.9850 XLON 10:20:17 00503805084TRLO1.1.1
399 GBP 2.9850 XLON 10:20:17 00503805085TRLO1.1.1
792 GBP 2.9850 XLON 10:20:17 00503805086TRLO1.1.1
150 GBP 2.9850 XLON 10:24:47 00503806268TRLO1.1.1
339 GBP 2.9850 XLON 10:24:47 00503806269TRLO1.1.1
9 GBP 2.9850 XLON 10:24:47 00503806270TRLO1.1.1
126 GBP 2.9850 XLON 10:27:13 00503807046TRLO1.1.1
245 GBP 2.9850 XLON 10:27:13 00503807048TRLO1.1.1
249 GBP 2.9850 XLON 10:27:13 00503807047TRLO1.1.1
235 GBP 2.9850 XLON 10:29:41 00503807722TRLO1.1.1
324 GBP 2.9850 XLON 10:29:41 00503807724TRLO1.1.1
472 GBP 2.9850 XLON 10:34:41 00503809113TRLO1.1.1
190 GBP 2.9850 XLON 10:36:32 00503809526TRLO1.1.1
374 GBP 2.9850 XLON 10:36:32 00503809527TRLO1.1.1
533 GBP 2.9850 XLON 10:39:11 00503810065TRLO1.1.1
487 GBP 2.9900 XLON 10:54:53 00503814336TRLO1.1.1
840 GBP 2.9900 XLON 10:54:53 00503814337TRLO1.1.1
749 GBP 2.9900 XLON 10:54:53 00503814338TRLO1.1.1
304 GBP 2.9900 XLON 10:56:54 00503815025TRLO1.1.1
316 GBP 2.9900 XLON 10:56:54 00503815026TRLO1.1.1
406 GBP 2.9900 XLON 10:56:54 00503815024TRLO1.1.1
539 GBP 2.9850 BATE 10:56:56 00503815045TRLO1.1.1
537 GBP 2.9950 CHIX 10:58:45 00503815727TRLO1.1.1
1209 GBP 2.9950 XLON 10:59:01 00503815756TRLO1.1.1
365 GBP 2.9950 BATE 10:59:23 00503815880TRLO1.1.1
276 GBP 2.9950 AQXE 10:59:23 00503815881TRLO1.1.1
296 GBP 2.9950 TRQX 10:59:23 00503815882TRLO1.1.1
479 GBP 2.9950 XLON 10:59:23 00503815883TRLO1.1.1
134 GBP 3.0000 XLON 11:05:14 00503817464TRLO1.1.1
421 GBP 3.0000 XLON 11:05:14 00503817465TRLO1.1.1
765 GBP 3.0000 XLON 11:05:14 00503817466TRLO1.1.1
404 GBP 3.0000 XLON 11:07:01 00503817784TRLO1.1.1
428 GBP 3.0000 XLON 11:07:01 00503817785TRLO1.1.1
1 GBP 3.0000 XLON 11:19:12 00503820696TRLO1.1.1
508 GBP 3.0000 XLON 11:19:12 00503820697TRLO1.1.1
985 GBP 3.0000 XLON 11:19:12 00503820698TRLO1.1.1
123 GBP 3.0000 BATE 11:20:35 00503820979TRLO1.1.1
164 GBP 3.0000 BATE 11:20:35 00503820978TRLO1.1.1
194 GBP 3.0000 BATE 11:20:35 00503820977TRLO1.1.1
642 GBP 3.0000 XLON 11:21:07 00503821113TRLO1.1.1
269 GBP 3.0000 XLON 11:23:21 00503822013TRLO1.1.1
355 GBP 3.0000 XLON 11:23:21 00503822014TRLO1.1.1
30 GBP 3.0000 XLON 11:25:14 00503822434TRLO1.1.1
536 GBP 3.0000 XLON 11:25:14 00503822433TRLO1.1.1
104 GBP 3.0000 XLON 11:25:14 00503822435TRLO1.1.1
72 GBP 3.0000 XLON 11:26:50 00503822796TRLO1.1.1
368 GBP 3.0000 XLON 11:26:50 00503822797TRLO1.1.1
1396 GBP 2.9950 XLON 11:29:07 00503823169TRLO1.1.1
500 GBP 3.0000 BATE 11:29:42 00503823286TRLO1.1.1
557 GBP 3.0000 CHIX 11:31:06 00503823598TRLO1.1.1
400 GBP 3.0000 BATE 11:31:38 00503823742TRLO1.1.1
251 GBP 3.0000 AQXE 11:32:27 00503823920TRLO1.1.1
440 GBP 3.0000 XLON 12:13:41 00503834876TRLO1.1.1
440 GBP 3.0000 XLON 12:17:39 00503835610TRLO1.1.1
1384 GBP 3.0000 XLON 12:19:56 00503836051TRLO1.1.1
868 GBP 2.9950 XLON 12:22:29 00503836692TRLO1.1.1
12 GBP 2.9950 XLON 12:23:38 00503836987TRLO1.1.1
508 GBP 2.9950 XLON 12:23:38 00503836989TRLO1.1.1
840 GBP 2.9950 XLON 12:23:38 00503836988TRLO1.1.1
440 GBP 2.9950 XLON 12:26:37 00503837547TRLO1.1.1
225 GBP 3.0000 BATE 12:29:49 00503838662TRLO1.1.1
259 GBP 3.0000 BATE 12:29:49 00503838663TRLO1.1.1
1416 GBP 2.9950 XLON 12:29:49 00503838664TRLO1.1.1
1266 GBP 2.9950 XLON 12:31:49 00503839218TRLO1.1.1
487 GBP 3.0000 CHIX 12:31:56 00503839258TRLO1.1.1
702 GBP 2.9900 XLON 12:33:42 00503839584TRLO1.1.1
568 GBP 2.9900 XLON 12:38:20 00503840779TRLO1.1.1
456 GBP 2.9900 XLON 12:40:31 00503841578TRLO1.1.1
435 GBP 2.9850 XLON 12:41:14 00503841735TRLO1.1.1
460 GBP 2.9900 XLON 12:49:50 00503843760TRLO1.1.1
420 GBP 2.9900 XLON 12:51:12 00503844102TRLO1.1.1
912 GBP 2.9900 XLON 12:51:12 00503844103TRLO1.1.1
420 GBP 2.9900 XLON 12:57:14 00503845571TRLO1.1.1
900 GBP 2.9900 XLON 12:57:14 00503845570TRLO1.1.1
440 GBP 2.9850 XLON 12:59:54 00503846471TRLO1.1.1
880 GBP 2.9850 XLON 12:59:54 00503846470TRLO1.1.1
238 GBP 2.9900 BATE 13:00:28 00503846661TRLO1.1.1
295 GBP 2.9900 BATE 13:00:28 00503846662TRLO1.1.1
367 GBP 2.9950 XLON 13:15:55 00503850597TRLO1.1.1
394 GBP 2.9950 XLON 13:15:55 00503850598TRLO1.1.1
7 GBP 2.9950 XLON 13:15:55 00503850602TRLO1.1.1
95 GBP 2.9950 XLON 13:15:55 00503850601TRLO1.1.1
122 GBP 2.9950 XLON 13:15:55 00503850599TRLO1.1.1
301 GBP 2.9950 XLON 13:15:55 00503850600TRLO1.1.1
229 GBP 2.9950 XLON 13:15:55 00503850603TRLO1.1.1
524 GBP 2.9950 BATE 13:18:22 00503851343TRLO1.1.1
158 GBP 3.0000 XLON 13:38:05 00503857333TRLO1.1.1
84 GBP 3.0000 XLON 13:38:05 00503857335TRLO1.1.1
176 GBP 3.0000 XLON 13:38:05 00503857336TRLO1.1.1
578 GBP 3.0000 XLON 13:38:05 00503857334TRLO1.1.1
432 GBP 3.0000 XLON 13:38:05 00503857337TRLO1.1.1
339 GBP 3.0000 XLON 13:40:21 00503858021TRLO1.1.1
479 GBP 3.0000 XLON 13:40:21 00503858020TRLO1.1.1
109 GBP 3.0000 XLON 13:40:21 00503858022TRLO1.1.1
440 GBP 3.0000 XLON 13:41:57 00503858458TRLO1.1.1
1985 GBP 2.9950 XLON 13:44:01 00503859233TRLO1.1.1
533 GBP 2.9950 CHIX 13:45:25 00503859575TRLO1.1.1
127 GBP 2.9950 XLON 13:46:20 00503859953TRLO1.1.1
682 GBP 2.9950 XLON 13:46:20 00503859954TRLO1.1.1
228 GBP 2.9950 XLON 13:46:20 00503859955TRLO1.1.1
626 GBP 2.9950 XLON 13:46:20 00503859956TRLO1.1.1
65 GBP 2.9900 XLON 13:47:56 00503860624TRLO1.1.1
5 GBP 2.9950 BATE 13:50:22 00503861577TRLO1.1.1
383 GBP 2.9950 BATE 13:50:23 00503861580TRLO1.1.1
153 GBP 2.9950 BATE 13:50:23 00503861581TRLO1.1.1
596 GBP 2.9950 XLON 13:51:25 00503862003TRLO1.1.1
383 GBP 2.9950 XLON 13:56:25 00503863560TRLO1.1.1
83 GBP 3.0000 XLON 14:00:53 00503865439TRLO1.1.1
1104 GBP 3.0000 XLON 14:00:53 00503865440TRLO1.1.1
166 GBP 3.0000 XLON 14:00:53 00503865441TRLO1.1.1
850 GBP 3.0000 XLON 14:00:53 00503865442TRLO1.1.1
585 GBP 3.0000 XLON 14:00:53 00503865443TRLO1.1.1
3068 GBP 3.0000 XLON 14:00:53 00503865445TRLO1.1.1
3220 GBP 3.0000 XLON 14:00:53 00503865444TRLO1.1.1
932 GBP 3.0000 CHIX 14:00:58 00503865483TRLO1.1.1
535 GBP 3.0000 AQXE 14:01:03 00503865527TRLO1.1.1
101 GBP 3.0000 TRQX 14:01:03 00503865537TRLO1.1.1
371 GBP 3.0000 TRQX 14:01:03 00503865536TRLO1.1.1
25 GBP 3.0000 BATE 14:01:07 00503865612TRLO1.1.1
231 GBP 3.0000 BATE 14:01:07 00503865611TRLO1.1.1
260 GBP 3.0000 BATE 14:01:07 00503865610TRLO1.1.1
460 GBP 2.9950 XLON 14:01:11 00503865699TRLO1.1.1
292 GBP 3.0000 CHIX 14:02:58 00503866614TRLO1.1.1
514 GBP 3.0000 CHIX 14:02:58 00503866615TRLO1.1.1
190 GBP 3.0000 CHIX 14:02:58 00503866616TRLO1.1.1
231 GBP 3.0000 BATE 14:03:08 00503866713TRLO1.1.1
240 GBP 3.0000 BATE 14:03:08 00503866714TRLO1.1.1
97 GBP 3.0000 BATE 14:03:08 00503866715TRLO1.1.1
75 GBP 3.0000 AQXE 14:04:07 00503867215TRLO1.1.1
364 GBP 3.0000 AQXE 14:04:07 00503867217TRLO1.1.1
225 GBP 3.0000 TRQX 14:04:37 00503867425TRLO1.1.1
304 GBP 3.0000 TRQX 14:04:37 00503867426TRLO1.1.1
198 GBP 3.0000 CHIX 14:05:25 00503867725TRLO1.1.1
254 GBP 3.0000 CHIX 14:05:25 00503867726TRLO1.1.1
440 GBP 2.9950 XLON 14:06:56 00503868250TRLO1.1.1
380 GBP 3.0000 BATE 14:08:24 00503868794TRLO1.1.1
99 GBP 3.0000 BATE 14:08:24 00503868795TRLO1.1.1
144 GBP 2.9950 CHIX 14:09:43 00503869166TRLO1.1.1
297 GBP 2.9950 CHIX 14:09:43 00503869167TRLO1.1.1
2165 GBP 2.9950 XLON 14:09:43 00503869168TRLO1.1.1
1273 GBP 2.9950 XLON 14:09:43 00503869169TRLO1.1.1
455 GBP 3.0000 BATE 14:10:33 00503869446TRLO1.1.1
413 GBP 2.9950 XLON 14:11:47 00503869813TRLO1.1.1
507 GBP 2.9950 XLON 14:11:47 00503869814TRLO1.1.1
513 GBP 2.9950 XLON 14:11:47 00503869816TRLO1.1.1
526 GBP 2.9950 XLON 14:11:47 00503869815TRLO1.1.1
186 GBP 2.9950 CHIX 14:11:55 00503869875TRLO1.1.1
260 GBP 2.9950 CHIX 14:11:55 00503869874TRLO1.1.1
786 GBP 2.9950 XLON 14:14:00 00503870764TRLO1.1.1
94 GBP 2.9950 XLON 14:14:00 00503870765TRLO1.1.1
880 GBP 2.9950 XLON 14:16:34 00503871614TRLO1.1.1
41 GBP 2.9950 BATE 14:17:59 00503872165TRLO1.1.1
461 GBP 2.9950 BATE 14:18:13 00503872231TRLO1.1.1
458 GBP 2.9950 CHIX 14:18:34 00503872367TRLO1.1.1
220 GBP 3.0000 AQXE 14:23:16 00503874792TRLO1.1.1
251 GBP 3.0000 AQXE 14:23:16 00503874793TRLO1.1.1
72 GBP 3.0050 BATE 14:30:06 00503880332TRLO1.1.1
158 GBP 3.0050 BATE 14:30:06 00503880330TRLO1.1.1
119 GBP 3.0050 BATE 14:30:06 00503880335TRLO1.1.1
100 GBP 3.0050 BATE 14:30:06 00503880337TRLO1.1.1
343 GBP 3.0050 BATE 14:30:06 00503880340TRLO1.1.1
420 GBP 3.0050 BATE 14:31:02 00503882685TRLO1.1.1
29 GBP 3.0050 BATE 14:31:02 00503882702TRLO1.1.1
447 GBP 3.0050 CHIX 14:31:41 00503883801TRLO1.1.1
165 GBP 3.0050 BATE 14:32:20 00503884624TRLO1.1.1
346 GBP 3.0050 BATE 14:32:20 00503884625TRLO1.1.1
128 GBP 3.0050 CHIX 14:33:12 00503885768TRLO1.1.1
328 GBP 3.0050 CHIX 14:33:12 00503885767TRLO1.1.1
459 GBP 3.0050 BATE 14:33:28 00503886055TRLO1.1.1
502 GBP 3.0000 AQXE 14:33:37 00503886225TRLO1.1.1
598 GBP 3.0000 CHIX 14:33:37 00503886226TRLO1.1.1
456 GBP 3.0000 CHIX 14:33:37 00503886227TRLO1.1.1
555 GBP 3.0000 BATE 14:33:37 00503886228TRLO1.1.1
608 GBP 3.0000 BATE 14:33:37 00503886229TRLO1.1.1
285 GBP 3.0000 BATE 14:33:37 00503886230TRLO1.1.1
556 GBP 3.0000 XLON 14:33:37 00503886231TRLO1.1.1
535 GBP 3.0000 BATE 14:33:37 00503886232TRLO1.1.1
586 GBP 3.0000 XLON 14:33:37 00503886233TRLO1.1.1
440 GBP 3.0000 TRQX 14:33:37 00503886235TRLO1.1.1
442 GBP 3.0000 TRQX 14:33:37 00503886236TRLO1.1.1
507 GBP 3.0000 TRQX 14:33:37 00503886234TRLO1.1.1
56 GBP 3.0050 CHIX 14:38:41 00503891668TRLO1.1.1
400 GBP 3.0050 CHIX 14:38:41 00503891667TRLO1.1.1
97 GBP 3.0050 BATE 14:38:48 00503891760TRLO1.1.1
420 GBP 3.0050 BATE 14:38:48 00503891759TRLO1.1.1
60 GBP 3.0050 AQXE 14:39:12 00503892154TRLO1.1.1
80 GBP 3.0050 AQXE 14:39:12 00503892157TRLO1.1.1
83 GBP 3.0050 AQXE 14:39:12 00503892155TRLO1.1.1
185 GBP 3.0050 AQXE 14:39:12 00503892156TRLO1.1.1
315 GBP 3.0000 BATE 14:40:49 00503894053TRLO1.1.1
539 GBP 3.0000 BATE 14:40:49 00503894055TRLO1.1.1
654 GBP 3.0000 BATE 14:40:49 00503894057TRLO1.1.1
1139 GBP 3.0050 XLON 14:40:49 00503894058TRLO1.1.1
3000 GBP 3.0050 XLON 14:40:49 00503894059TRLO1.1.1
836 GBP 3.0050 XLON 14:40:49 00503894062TRLO1.1.1
1176 GBP 3.0050 XLON 14:40:49 00503894060TRLO1.1.1
1952 GBP 3.0050 XLON 14:40:49 00503894061TRLO1.1.1
3 GBP 3.0050 XLON 14:40:49 00503894065TRLO1.1.1
149 GBP 3.0050 XLON 14:40:49 00503894064TRLO1.1.1
943 GBP 3.0050 XLON 14:40:49 00503894063TRLO1.1.1
490 GBP 3.0050 XLON 14:40:49 00503894066TRLO1.1.1
565 GBP 3.0050 XLON 14:40:49 00503894067TRLO1.1.1
922 GBP 3.0050 XLON 14:40:49 00503894068TRLO1.1.1
2527 GBP 3.0050 XLON 14:40:49 00503894069TRLO1.1.1
383 GBP 3.0000 CHIX 14:40:49 00503894080TRLO1.1.1
716 GBP 3.0000 CHIX 14:40:49 00503894079TRLO1.1.1
383 GBP 3.0000 AQXE 14:40:49 00503894083TRLO1.1.1
384 GBP 3.0000 CHIX 14:40:49 00503894082TRLO1.1.1
395 GBP 3.0000 TRQX 14:40:49 00503894084TRLO1.1.1
536 GBP 3.0000 CHIX 14:40:49 00503894081TRLO1.1.1
446 GBP 3.0000 TRQX 14:40:49 00503894085TRLO1.1.1
4510 GBP 3.0000 XLON 14:40:49 00503894086TRLO1.1.1
540 GBP 3.0000 XLON 14:40:49 00503894089TRLO1.1.1
550 GBP 3.0000 XLON 14:40:49 00503894088TRLO1.1.1
694 GBP 3.0000 XLON 14:40:49 00503894087TRLO1.1.1
511 GBP 3.0000 XLON 14:40:49 00503894092TRLO1.1.1
540 GBP 3.0000 XLON 14:40:49 00503894091TRLO1.1.1
551 GBP 3.0000 XLON 14:40:49 00503894090TRLO1.1.1
422 GBP 3.0000 XLON 14:40:49 00503894093TRLO1.1.1
472 GBP 3.0000 XLON 14:40:49 00503894094TRLO1.1.1
486 GBP 3.0000 XLON 14:40:49 00503894095TRLO1.1.1
511 GBP 3.0000 XLON 14:40:49 00503894096TRLO1.1.1
511 GBP 3.0000 XLON 14:40:49 00503894097TRLO1.1.1
472 GBP 3.0000 XLON 14:40:49 00503894099TRLO1.1.1
472 GBP 3.0000 XLON 14:40:49 00503894100TRLO1.1.1
510 GBP 3.0000 XLON 14:40:49 00503894101TRLO1.1.1
622 GBP 3.0000 XLON 14:40:49 00503894098TRLO1.1.1
396 GBP 3.0000 XLON 14:40:49 00503894104TRLO1.1.1
487 GBP 3.0000 XLON 14:40:49 00503894103TRLO1.1.1
840 GBP 3.0000 XLON 14:40:49 00503894102TRLO1.1.1
470 GBP 3.0000 XLON 14:40:49 00503894107TRLO1.1.1
487 GBP 3.0000 XLON 14:40:49 00503894106TRLO1.1.1
516 GBP 3.0000 XLON 14:40:49 00503894105TRLO1.1.1
470 GBP 3.0000 XLON 14:40:49 00503894108TRLO1.1.1
470 GBP 3.0000 XLON 14:40:49 00503894109TRLO1.1.1
470 GBP 3.0000 XLON 14:40:49 00503894110TRLO1.1.1
1096 GBP 3.0000 XLON 14:40:49 00503894111TRLO1.1.1
1459 GBP 3.0000 XLON 14:40:49 00503894112TRLO1.1.1
937 GBP 3.0000 BATE 14:42:56 00503896784TRLO1.1.1
475 GBP 3.0000 AQXE 14:42:56 00503896785TRLO1.1.1
512 GBP 3.0000 CHIX 14:42:56 00503896786TRLO1.1.1
2646 GBP 3.0000 XLON 14:42:56 00503896787TRLO1.1.1
441 GBP 3.0000 XLON 14:42:56 00503896789TRLO1.1.1
525 GBP 3.0000 XLON 14:42:56 00503896788TRLO1.1.1
435 GBP 3.0000 TRQX 14:44:36 00503899042TRLO1.1.1
479 GBP 3.0000 BATE 14:45:04 00503899954TRLO1.1.1
542 GBP 3.0000 CHIX 14:45:07 00503900013TRLO1.1.1
1029 GBP 3.0000 XLON 14:45:16 00503900250TRLO1.1.1
753 GBP 3.0000 XLON 14:45:16 00503900252TRLO1.1.1
1050 GBP 3.0000 XLON 14:45:16 00503900251TRLO1.1.1
504 GBP 3.0000 XLON 14:45:16 00503900254TRLO1.1.1
528 GBP 3.0000 XLON 14:45:16 00503900253TRLO1.1.1
587 GBP 3.0050 XLON 14:45:52 00503901287TRLO1.1.1
470 GBP 3.0050 XLON 14:45:52 00503901289TRLO1.1.1
1104 GBP 3.0050 XLON 14:45:52 00503901288TRLO1.1.1
406 GBP 3.0000 XLON 14:46:43 00503902670TRLO1.1.1
741 GBP 3.0000 XLON 14:46:43 00503902671TRLO1.1.1
482 GBP 3.0000 XLON 14:46:43 00503902672TRLO1.1.1
571 GBP 3.0000 XLON 14:46:43 00503902673TRLO1.1.1
531 GBP 3.0000 BATE 14:47:02 00503902970TRLO1.1.1
7 GBP 3.0000 BATE 14:47:02 00503902971TRLO1.1.1
746 GBP 2.9950 CHIX 14:47:04 00503902991TRLO1.1.1
484 GBP 3.0000 BATE 14:47:50 00503903814TRLO1.1.1
447 GBP 3.0000 TRQX 14:47:52 00503903874TRLO1.1.1
91 GBP 3.0000 BATE 14:48:36 00503904722TRLO1.1.1
173 GBP 3.0000 BATE 14:48:36 00503904721TRLO1.1.1
190 GBP 3.0000 BATE 14:48:36 00503904723TRLO1.1.1
532 GBP 3.0000 XLON 14:48:36 00503904724TRLO1.1.1
218 GBP 3.0000 XLON 14:48:39 00503904758TRLO1.1.1
477 GBP 3.0000 XLON 14:48:39 00503904759TRLO1.1.1
383 GBP 3.0000 XLON 14:48:39 00503904760TRLO1.1.1
1050 GBP 3.0000 XLON 14:48:39 00503904761TRLO1.1.1
594 GBP 3.0000 XLON 14:48:59 00503905139TRLO1.1.1
603 GBP 3.0000 XLON 14:48:59 00503905140TRLO1.1.1
125 GBP 3.0000 XLON 14:48:59 00503905141TRLO1.1.1
250 GBP 3.0000 XLON 14:48:59 00503905142TRLO1.1.1
780 GBP 3.0000 CHIX 14:48:59 00503905145TRLO1.1.1
521 GBP 3.0000 BATE 14:50:04 00503906535TRLO1.1.1
690 GBP 3.0000 CHIX 14:50:13 00503906728TRLO1.1.1
1598 GBP 3.0000 BATE 14:51:36 00503908717TRLO1.1.1
175 GBP 3.0000 BATE 14:51:44 00503908923TRLO1.1.1
441 GBP 3.0000 BATE 14:51:44 00503908924TRLO1.1.1
441 GBP 3.0000 BATE 14:51:44 00503908925TRLO1.1.1
671 GBP 3.0000 AQXE 14:51:44 00503908926TRLO1.1.1
485 GBP 3.0000 AQXE 14:51:44 00503908927TRLO1.1.1
485 GBP 3.0000 XLON 14:51:44 00503908928TRLO1.1.1
114 GBP 3.0000 XLON 14:51:44 00503908929TRLO1.1.1
399 GBP 3.0000 XLON 14:52:13 00503909529TRLO1.1.1
513 GBP 3.0000 XLON 14:52:13 00503909530TRLO1.1.1
513 GBP 3.0000 XLON 14:52:13 00503909532TRLO1.1.1
513 GBP 3.0000 XLON 14:52:13 00503909533TRLO1.1.1
2565 GBP 3.0000 XLON 14:52:13 00503909531TRLO1.1.1
202 GBP 3.0000 XLON 14:52:13 00503909534TRLO1.1.1
565 GBP 3.0000 XLON 14:52:13 00503909535TRLO1.1.1
105 GBP 3.0000 XLON 14:52:13 00503909537TRLO1.1.1
565 GBP 3.0000 XLON 14:52:13 00503909538TRLO1.1.1
738 GBP 3.0000 XLON 14:52:13 00503909536TRLO1.1.1
457 GBP 3.0000 XLON 14:52:13 00503909540TRLO1.1.1
827 GBP 3.0000 XLON 14:52:13 00503909539TRLO1.1.1
473 GBP 3.0000 CHIX 14:52:15 00503909569TRLO1.1.1
178 GBP 3.0000 TRQX 14:52:23 00503909724TRLO1.1.1
210 GBP 3.0000 TRQX 14:52:23 00503909733TRLO1.1.1
745 GBP 3.0000 XLON 14:53:20 00503910755TRLO1.1.1
355 GBP 3.0050 XLON 14:54:13 00503911874TRLO1.1.1
225 GBP 3.0050 XLON 14:54:13 00503911875TRLO1.1.1
378 GBP 3.0000 CHIX 14:54:15 00503911926TRLO1.1.1
411 GBP 3.0050 BATE 14:54:23 00503912086TRLO1.1.1
57 GBP 3.0050 BATE 14:54:23 00503912088TRLO1.1.1
471 GBP 3.0050 BATE 14:54:23 00503912087TRLO1.1.1
546 GBP 3.0050 AQXE 14:54:34 00503912260TRLO1.1.1
448 GBP 3.0050 BATE 14:56:32 00503914696TRLO1.1.1
132 GBP 3.0000 CHIX 14:56:56 00503915235TRLO1.1.1
174 GBP 3.0000 TRQX 14:56:56 00503915237TRLO1.1.1
462 GBP 3.0000 CHIX 14:56:56 00503915236TRLO1.1.1
1928 GBP 3.0000 XLON 14:56:56 00503915238TRLO1.1.1
326 GBP 3.0000 TRQX 14:56:56 00503915239TRLO1.1.1
570 GBP 3.0000 XLON 14:56:56 00503915241TRLO1.1.1
916 GBP 3.0000 XLON 14:56:56 00503915240TRLO1.1.1
399 GBP 3.0000 XLON 14:56:56 00503915242TRLO1.1.1
513 GBP 3.0000 XLON 14:56:56 00503915243TRLO1.1.1
427 GBP 3.0000 XLON 14:56:56 00503915247TRLO1.1.1
455 GBP 3.0000 XLON 14:56:56 00503915244TRLO1.1.1
513 GBP 3.0000 XLON 14:56:56 00503915245TRLO1.1.1
513 GBP 3.0000 XLON 14:56:56 00503915246TRLO1.1.1
31 GBP 3.0000 AQXE 14:57:14 00503915672TRLO1.1.1
330 GBP 3.0000 AQXE 14:57:14 00503915673TRLO1.1.1
1760 GBP 2.9950 XLON 14:58:17 00503916695TRLO1.1.1
79 GBP 3.0000 BATE 14:58:25 00503916832TRLO1.1.1
393 GBP 3.0000 BATE 14:58:25 00503916831TRLO1.1.1
110 GBP 2.9950 XLON 14:59:26 00503918022TRLO1.1.1
20 GBP 2.9950 XLON 14:59:49 00503918520TRLO1.1.1
686 GBP 2.9950 XLON 14:59:49 00503918521TRLO1.1.1
85 GBP 3.0000 TRQX 15:00:02 00503918952TRLO1.1.1
421 GBP 3.0000 TRQX 15:00:02 00503918951TRLO1.1.1
27 GBP 3.0000 XLON 15:00:12 00503919230TRLO1.1.1
472 GBP 3.0000 BATE 15:02:34 00503922278TRLO1.1.1
428 GBP 3.0000 BATE 15:02:34 00503922279TRLO1.1.1
482 GBP 3.0000 BATE 15:02:34 00503922281TRLO1.1.1
504 GBP 3.0000 BATE 15:02:34 00503922280TRLO1.1.1
529 GBP 3.0000 CHIX 15:02:34 00503922282TRLO1.1.1
563 GBP 3.0000 CHIX 15:02:34 00503922283TRLO1.1.1
563 GBP 3.0000 CHIX 15:02:34 00503922284TRLO1.1.1
2213 GBP 3.0000 XLON 15:02:34 00503922285TRLO1.1.1
378 GBP 3.0000 TRQX 15:02:34 00503922286TRLO1.1.1
560 GBP 3.0000 XLON 15:02:34 00503922287TRLO1.1.1
456 GBP 3.0000 XLON 15:02:34 00503922290TRLO1.1.1
472 GBP 3.0000 XLON 15:02:34 00503922289TRLO1.1.1
509 GBP 3.0000 XLON 15:02:34 00503922288TRLO1.1.1
472 GBP 3.0000 XLON 15:02:34 00503922295TRLO1.1.1
536 GBP 3.0000 XLON 15:02:34 00503922293TRLO1.1.1
560 GBP 3.0000 XLON 15:02:34 00503922292TRLO1.1.1
472 GBP 3.0000 XLON 15:02:34 00503922296TRLO1.1.1
186 GBP 2.9950 XLON 15:04:00 00503923610TRLO1.1.1
811 GBP 2.9950 XLON 15:04:00 00503923609TRLO1.1.1
828 GBP 2.9950 XLON 15:04:00 00503923611TRLO1.1.1
505 GBP 2.9900 CHIX 15:04:50 00503924492TRLO1.1.1
147 GBP 2.9950 BATE 15:04:54 00503924522TRLO1.1.1
319 GBP 2.9950 BATE 15:04:54 00503924521TRLO1.1.1
494 GBP 2.9900 AQXE 15:05:38 00503925244TRLO1.1.1
801 GBP 2.9900 XLON 15:05:42 00503925288TRLO1.1.1
75 GBP 2.9900 XLON 15:05:42 00503925290TRLO1.1.1
466 GBP 2.9950 CHIX 15:07:37 00503927447TRLO1.1.1
351 GBP 2.9950 CHIX 15:07:37 00503927448TRLO1.1.1
493 GBP 2.9950 BATE 15:07:37 00503927449TRLO1.1.1
1457 GBP 2.9950 XLON 15:07:38 00503927450TRLO1.1.1
303 GBP 2.9950 XLON 15:07:38 00503927451TRLO1.1.1
440 GBP 2.9950 XLON 15:07:38 00503927452TRLO1.1.1
1958 GBP 2.9950 XLON 15:07:38 00503927453TRLO1.1.1
440 GBP 2.9950 XLON 15:07:38 00503927454TRLO1.1.1
448 GBP 2.9950 TRQX 15:07:40 00503927472TRLO1.1.1
538 GBP 2.9950 AQXE 15:08:52 00503928835TRLO1.1.1
912 GBP 2.9950 XLON 15:09:22 00503929431TRLO1.1.1
1668 GBP 2.9950 XLON 15:09:22 00503929430TRLO1.1.1
447 GBP 2.9950 BATE 15:09:42 00503929698TRLO1.1.1
98 GBP 2.9950 CHIX 15:10:15 00503930234TRLO1.1.1
375 GBP 2.9950 CHIX 15:10:15 00503930233TRLO1.1.1
1104 GBP 2.9950 XLON 15:11:16 00503931182TRLO1.1.1
573 GBP 2.9950 XLON 15:11:16 00503931183TRLO1.1.1
143 GBP 2.9950 BATE 15:11:58 00503931868TRLO1.1.1
340 GBP 2.9950 BATE 15:11:58 00503931869TRLO1.1.1
25 GBP 2.9950 CHIX 15:12:08 00503932141TRLO1.1.1
175 GBP 2.9950 CHIX 15:12:08 00503932139TRLO1.1.1
243 GBP 2.9950 CHIX 15:12:08 00503932140TRLO1.1.1
150 GBP 2.9950 TRQX 15:13:01 00503933207TRLO1.1.1
295 GBP 2.9950 TRQX 15:13:01 00503933208TRLO1.1.1
154 GBP 2.9950 BATE 15:14:10 00503934696TRLO1.1.1
416 GBP 2.9950 BATE 15:14:10 00503934697TRLO1.1.1
193 GBP 2.9950 CHIX 15:14:29 00503935068TRLO1.1.1
252 GBP 2.9950 CHIX 15:14:29 00503935069TRLO1.1.1
387 GBP 2.9900 BATE 15:14:58 00503935587TRLO1.1.1
465 GBP 2.9900 XLON 15:14:58 00503935589TRLO1.1.1
510 GBP 2.9900 BATE 15:14:58 00503935588TRLO1.1.1
335 GBP 2.9900 XLON 15:14:58 00503935591TRLO1.1.1
559 GBP 2.9900 XLON 15:14:58 00503935590TRLO1.1.1
55 GBP 2.9900 XLON 15:14:58 00503935593TRLO1.1.1
559 GBP 2.9900 XLON 15:14:58 00503935592TRLO1.1.1
598 GBP 2.9900 XLON 15:14:58 00503935594TRLO1.1.1
503 GBP 2.9900 XLON 15:14:58 00503935595TRLO1.1.1
503 GBP 2.9900 XLON 15:14:58 00503935597TRLO1.1.1
503 GBP 2.9900 XLON 15:14:58 00503935598TRLO1.1.1
1118 GBP 2.9900 XLON 15:14:58 00503935596TRLO1.1.1
453 GBP 2.9900 XLON 15:14:58 00503935599TRLO1.1.1
453 GBP 2.9900 XLON 15:14:58 00503935601TRLO1.1.1
463 GBP 2.9900 XLON 15:14:58 00503935600TRLO1.1.1
542 GBP 2.9900 AQXE 15:15:14 00503936043TRLO1.1.1
250 GBP 2.9900 BATE 15:17:18 00503944299TRLO1.1.1
302 GBP 2.9900 BATE 15:17:18 00503944298TRLO1.1.1
457 GBP 2.9850 CHIX 15:17:46 00503945818TRLO1.1.1
450 GBP 2.9850 CHIX 15:17:46 00503945819TRLO1.1.1
503 GBP 2.9850 XLON 15:17:46 00503945820TRLO1.1.1
497 GBP 2.9850 XLON 15:18:29 00503947183TRLO1.1.1
1491 GBP 2.9850 XLON 15:18:29 00503947182TRLO1.1.1
68 GBP 2.9850 XLON 15:18:29 00503947185TRLO1.1.1
693 GBP 2.9850 XLON 15:18:29 00503947184TRLO1.1.1
415 GBP 2.9850 XLON 15:18:29 00503947186TRLO1.1.1
483 GBP 2.9850 XLON 15:18:29 00503947187TRLO1.1.1
490 GBP 2.9850 TRQX 15:18:31 00503947218TRLO1.1.1
467 GBP 2.9850 XLON 15:19:47 00503949395TRLO1.1.1
110 GBP 2.9850 BATE 15:19:48 00503949405TRLO1.1.1
353 GBP 2.9850 BATE 15:19:48 00503949406TRLO1.1.1
453 GBP 2.9850 AQXE 15:20:00 00503949660TRLO1.1.1
634 GBP 2.9850 XLON 15:20:14 00503950005TRLO1.1.1
767 GBP 2.9850 XLON 15:20:14 00503950004TRLO1.1.1
216 GBP 2.9850 XLON 15:21:23 00503951262TRLO1.1.1
640 GBP 2.9850 XLON 15:21:23 00503951263TRLO1.1.1
728 GBP 2.9850 XLON 15:21:23 00503951264TRLO1.1.1
107 GBP 2.9850 BATE 15:21:53 00503951796TRLO1.1.1
97 GBP 2.9850 BATE 15:21:53 00503951797TRLO1.1.1
353 GBP 2.9850 BATE 15:21:53 00503951798TRLO1.1.1
834 GBP 2.9850 XLON 15:22:57 00503953045TRLO1.1.1
1668 GBP 2.9850 XLON 15:22:57 00503953046TRLO1.1.1
175 GBP 2.9850 XLON 15:22:57 00503953048TRLO1.1.1
381 GBP 2.9850 XLON 15:22:57 00503953047TRLO1.1.1
550 GBP 2.9850 XLON 15:22:57 00503953049TRLO1.1.1
450 GBP 2.9850 TRQX 15:22:57 00503953050TRLO1.1.1
702 GBP 2.9850 CHIX 15:22:57 00503953051TRLO1.1.1
83 GBP 2.9850 CHIX 15:22:57 00503953052TRLO1.1.1
667 GBP 2.9850 BATE 15:27:57 00503958233TRLO1.1.1
271 GBP 2.9850 BATE 15:31:15 00503961264TRLO1.1.1
532 GBP 2.9850 BATE 15:31:15 00503961265TRLO1.1.1
560 GBP 2.9850 BATE 15:31:15 00503961266TRLO1.1.1
269 GBP 2.9850 BATE 15:31:15 00503961268TRLO1.1.1
452 GBP 2.9850 CHIX 15:31:15 00503961269TRLO1.1.1
500 GBP 2.9850 AQXE 15:31:15 00503961267TRLO1.1.1
9 GBP 2.9850 AQXE 15:31:15 00503961271TRLO1.1.1
388 GBP 2.9850 CHIX 15:31:15 00503961273TRLO1.1.1
419 GBP 2.9850 AQXE 15:31:15 00503961272TRLO1.1.1
637 GBP 2.9850 CHIX 15:31:15 00503961270TRLO1.1.1
172 GBP 2.9850 BATE 15:31:15 00503961274TRLO1.1.1
184 GBP 2.9850 CHIX 15:31:15 00503961275TRLO1.1.1
348 GBP 2.9850 BATE 15:31:16 00503961278TRLO1.1.1
416 GBP 2.9850 CHIX 15:31:16 00503961276TRLO1.1.1
765 GBP 2.9850 BATE 15:31:16 00503961277TRLO1.1.1
191 GBP 2.9850 XLON 15:31:16 00503961281TRLO1.1.1
372 GBP 2.9850 CHIX 15:31:16 00503961280TRLO1.1.1
431 GBP 2.9850 XLON 15:31:16 00503961282TRLO1.1.1
444 GBP 2.9850 BATE 15:31:16 00503961279TRLO1.1.1
655 GBP 2.9850 XLON 15:31:16 00503961283TRLO1.1.1
926 GBP 2.9850 XLON 15:31:16 00503961284TRLO1.1.1
7 GBP 2.9850 XLON 15:31:16 00503961285TRLO1.1.1
516 GBP 2.9850 XLON 15:31:16 00503961286TRLO1.1.1
768 GBP 2.9850 XLON 15:31:16 00503961287TRLO1.1.1
480 GBP 2.9850 XLON 15:31:16 00503961290TRLO1.1.1
480 GBP 2.9850 XLON 15:31:16 00503961291TRLO1.1.1
489 GBP 2.9850 XLON 15:31:16 00503961288TRLO1.1.1
489 GBP 2.9850 XLON 15:31:16 00503961289TRLO1.1.1
402 GBP 2.9850 XLON 15:31:16 00503961292TRLO1.1.1
480 GBP 2.9850 XLON 15:31:16 00503961293TRLO1.1.1
91 GBP 2.9850 XLON 15:31:16 00503961295TRLO1.1.1
389 GBP 2.9850 XLON 15:31:16 00503961294TRLO1.1.1
453 GBP 2.9850 XLON 15:31:16 00503961296TRLO1.1.1
393 GBP 2.9850 XLON 15:31:16 00503961300TRLO1.1.1
453 GBP 2.9850 XLON 15:31:16 00503961298TRLO1.1.1
453 GBP 2.9850 XLON 15:31:16 00503961299TRLO1.1.1
558 GBP 2.9850 XLON 15:31:16 00503961297TRLO1.1.1
462 GBP 2.9850 XLON 15:31:16 00503961301TRLO1.1.1
462 GBP 2.9850 XLON 15:31:16 00503961303TRLO1.1.1
475 GBP 2.9850 XLON 15:31:16 00503961302TRLO1.1.1
374 GBP 2.9850 XLON 15:31:16 00503961305TRLO1.1.1
462 GBP 2.9850 XLON 15:31:16 00503961304TRLO1.1.1
475 GBP 2.9850 XLON 15:31:16 00503961306TRLO1.1.1
475 GBP 2.9850 XLON 15:31:16 00503961307TRLO1.1.1
557 GBP 2.9850 XLON 15:31:16 00503961309TRLO1.1.1
595 GBP 2.9850 XLON 15:31:16 00503961308TRLO1.1.1
526 GBP 2.9850 TRQX 15:31:16 00503961310TRLO1.1.1
33 GBP 2.9850 XLON 15:33:48 00503963952TRLO1.1.1
1275 GBP 2.9850 XLON 15:33:48 00503963953TRLO1.1.1
97 GBP 2.9850 XLON 15:33:48 00503963954TRLO1.1.1
1004 GBP 2.9850 XLON 15:33:48 00503963955TRLO1.1.1
445 GBP 2.9850 BATE 15:34:00 00503964119TRLO1.1.1
514 GBP 2.9850 CHIX 15:34:00 00503964120TRLO1.1.1
512 GBP 2.9850 TRQX 15:34:00 00503964121TRLO1.1.1
70 GBP 2.9850 AQXE 15:34:00 00503964122TRLO1.1.1
368 GBP 2.9850 AQXE 15:34:04 00503964269TRLO1.1.1
78 GBP 2.9850 BATE 15:36:20 00503967090TRLO1.1.1
460 GBP 2.9850 BATE 15:36:20 00503967089TRLO1.1.1
375 GBP 2.9850 TRQX 15:37:07 00503967974TRLO1.1.1
45 GBP 2.9850 TRQX 15:37:07 00503967975TRLO1.1.1
222 GBP 2.9850 BATE 15:38:49 00503969564TRLO1.1.1
334 GBP 2.9850 BATE 15:38:49 00503969565TRLO1.1.1
1106 GBP 2.9850 XLON 15:38:52 00503969600TRLO1.1.1
462 GBP 2.9850 BATE 15:39:52 00503970711TRLO1.1.1
590 GBP 2.9850 CHIX 15:39:52 00503970710TRLO1.1.1
205 GBP 2.9850 XLON 15:39:52 00503970713TRLO1.1.1
468 GBP 2.9850 CHIX 15:39:52 00503970712TRLO1.1.1
4395 GBP 2.9850 XLON 15:39:52 00503970714TRLO1.1.1
553 GBP 2.9850 XLON 15:39:52 00503970715TRLO1.1.1
1106 GBP 2.9850 XLON 15:39:52 00503970716TRLO1.1.1
462 GBP 2.9850 XLON 15:39:52 00503970718TRLO1.1.1
555 GBP 2.9850 XLON 15:39:52 00503970717TRLO1.1.1
559 GBP 2.9800 XLON 15:40:57 00503971869TRLO1.1.1
225 GBP 2.9850 AQXE 15:42:01 00503972599TRLO1.1.1
138 GBP 2.9850 AQXE 15:42:01 00503972601TRLO1.1.1
150 GBP 2.9850 AQXE 15:42:01 00503972600TRLO1.1.1
194 GBP 2.9850 XLON 15:42:16 00503972738TRLO1.1.1
565 GBP 2.9850 XLON 15:42:16 00503972739TRLO1.1.1
517 GBP 2.9900 BATE 15:42:16 00503972742TRLO1.1.1
135 GBP 2.9900 BATE 15:42:16 00503972743TRLO1.1.1
116 GBP 2.9850 XLON 15:43:29 00503973923TRLO1.1.1
804 GBP 2.9850 XLON 15:43:29 00503973924TRLO1.1.1
206 GBP 2.9850 XLON 15:43:29 00503973928TRLO1.1.1
441 GBP 2.9850 XLON 15:43:29 00503973931TRLO1.1.1
505 GBP 2.9850 XLON 15:43:29 00503973930TRLO1.1.1
558 GBP 2.9850 XLON 15:43:29 00503973929TRLO1.1.1
473 GBP 2.9900 BATE 15:44:24 00503974754TRLO1.1.1
974 GBP 2.9900 XLON 15:45:05 00503975440TRLO1.1.1
237 GBP 2.9900 BATE 15:46:49 00503976872TRLO1.1.1
451 GBP 2.9900 BATE 15:46:49 00503976873TRLO1.1.1
462 GBP 2.9900 BATE 15:46:49 00503976874TRLO1.1.1
403 GBP 2.9850 XLON 15:48:29 00503978622TRLO1.1.1
372 GBP 2.9850 XLON 15:48:52 00503979072TRLO1.1.1
436 GBP 2.9850 BATE 15:49:28 00503979820TRLO1.1.1
505 GBP 2.9900 BATE 15:51:17 00503981718TRLO1.1.1
669 GBP 2.9900 XLON 15:51:33 00503982071TRLO1.1.1
513 GBP 2.9900 XLON 15:51:33 00503982072TRLO1.1.1
1026 GBP 2.9900 XLON 15:51:53 00503982571TRLO1.1.1
55 GBP 2.9900 XLON 15:52:17 00503982965TRLO1.1.1
458 GBP 2.9900 XLON 15:52:17 00503982964TRLO1.1.1
399 GBP 2.9900 XLON 15:52:34 00503983541TRLO1.1.1
90 GBP 2.9900 XLON 15:52:51 00503983971TRLO1.1.1
366 GBP 2.9900 XLON 15:52:51 00503983972TRLO1.1.1
456 GBP 2.9900 XLON 15:53:13 00503984362TRLO1.1.1
42 GBP 2.9900 XLON 15:53:30 00503984675TRLO1.1.1
115 GBP 2.9900 XLON 15:53:30 00503984677TRLO1.1.1
719 GBP 2.9900 XLON 15:53:30 00503984676TRLO1.1.1
474 GBP 2.9950 BATE 15:54:48 00503985927TRLO1.1.1
214 GBP 2.9950 AQXE 15:55:35 00503986838TRLO1.1.1
261 GBP 2.9950 AQXE 15:55:35 00503986840TRLO1.1.1
447 GBP 2.9950 XLON 15:56:31 00503988124TRLO1.1.1
611 GBP 2.9950 XLON 15:56:31 00503988125TRLO1.1.1
36 GBP 2.9950 XLON 15:56:48 00503988427TRLO1.1.1
493 GBP 2.9950 XLON 15:56:48 00503988426TRLO1.1.1
59 GBP 2.9950 BATE 15:56:56 00503988525TRLO1.1.1
422 GBP 2.9950 BATE 15:56:56 00503988526TRLO1.1.1
10 GBP 2.9950 XLON 15:57:21 00503989125TRLO1.1.1
590 GBP 2.9950 XLON 15:57:21 00503989126TRLO1.1.1
104 GBP 2.9950 XLON 15:57:21 00503989127TRLO1.1.1
441 GBP 2.9900 CHIX 15:57:53 00503989767TRLO1.1.1
336 GBP 2.9900 CHIX 15:57:53 00503989768TRLO1.1.1
2058 GBP 2.9900 CHIX 15:57:53 00503989769TRLO1.1.1
418 GBP 2.9900 CHIX 15:57:53 00503989770TRLO1.1.1
542 GBP 2.9900 XLON 15:57:53 00503989772TRLO1.1.1
4785 GBP 2.9900 XLON 15:57:53 00503989771TRLO1.1.1
540 GBP 2.9900 XLON 15:57:53 00503989774TRLO1.1.1
542 GBP 2.9900 XLON 15:57:53 00503989773TRLO1.1.1
2 GBP 2.9900 XLON 15:57:53 00503989776TRLO1.1.1
394 GBP 2.9900 XLON 15:57:53 00503989779TRLO1.1.1
189 GBP 2.9900 AQXE 15:57:53 00503989786TRLO1.1.1
456 GBP 2.9900 AQXE 15:57:53 00503989785TRLO1.1.1
411 GBP 2.9900 XLON 15:57:53 00503989787TRLO1.1.1
9 GBP 2.9900 XLON 15:57:54 00503989793TRLO1.1.1
368 GBP 2.9900 XLON 15:57:54 00503989794TRLO1.1.1
175 GBP 2.9900 XLON 15:58:28 00503990385TRLO1.1.1
543 GBP 2.9900 XLON 15:58:28 00503990387TRLO1.1.1
179 GBP 2.9900 XLON 15:58:28 00503990389TRLO1.1.1
598 GBP 2.9950 BATE 15:59:01 00503991090TRLO1.1.1
746 GBP 2.9900 XLON 15:59:01 00503991093TRLO1.1.1
501 GBP 2.9950 CHIX 16:00:09 00503992571TRLO1.1.1
124 GBP 2.9950 BATE 16:00:48 00503993499TRLO1.1.1
90 GBP 2.9950 BATE 16:00:48 00503993500TRLO1.1.1
406 GBP 2.9950 BATE 16:00:48 00503993501TRLO1.1.1
101 GBP 2.9950 BATE 16:00:48 00503993503TRLO1.1.1
104 GBP 2.9950 BATE 16:00:48 00503993502TRLO1.1.1
191 GBP 2.9950 BATE 16:00:48 00503993504TRLO1.1.1
292 GBP 2.9950 XLON 16:01:34 00503994279TRLO1.1.1
606 GBP 2.9950 XLON 16:01:34 00503994278TRLO1.1.1
449 GBP 2.9950 XLON 16:01:51 00503994616TRLO1.1.1
559 GBP 2.9950 XLON 16:02:08 00503994965TRLO1.1.1
339 GBP 2.9950 XLON 16:02:08 00503994966TRLO1.1.1
188 GBP 2.9900 AQXE 16:02:27 00503995432TRLO1.1.1
188 GBP 2.9900 CHIX 16:02:27 00503995436TRLO1.1.1
188 GBP 2.9900 TRQX 16:02:27 00503995438TRLO1.1.1
637 GBP 2.9900 XLON 16:02:27 00503995442TRLO1.1.1
133 GBP 2.9900 XLON 16:02:27 00503995445TRLO1.1.1
245 GBP 2.9950 XLON 16:03:29 00503997261TRLO1.1.1
18 GBP 2.9950 XLON 16:03:29 00503997263TRLO1.1.1
43 GBP 2.9950 XLON 16:03:29 00503997262TRLO1.1.1
578 GBP 2.9950 XLON 16:03:29 00503997264TRLO1.1.1
559 GBP 2.9950 XLON 16:03:49 00503997765TRLO1.1.1
559 GBP 2.9950 XLON 16:04:09 00503998130TRLO1.1.1
27 GBP 2.9950 XLON 16:04:25 00503998437TRLO1.1.1
532 GBP 2.9950 XLON 16:04:25 00503998438TRLO1.1.1
87 GBP 2.9950 CHIX 16:04:28 00503998525TRLO1.1.1
116 GBP 2.9950 CHIX 16:04:28 00503998526TRLO1.1.1
337 GBP 2.9950 CHIX 16:04:28 00503998527TRLO1.1.1
527 GBP 2.9950 XLON 16:04:43 00503998742TRLO1.1.1
11 GBP 2.9950 XLON 16:04:43 00503998743TRLO1.1.1
538 GBP 2.9950 XLON 16:05:01 00503999083TRLO1.1.1
6 GBP 2.9950 XLON 16:05:17 00503999396TRLO1.1.1
314 GBP 2.9950 XLON 16:05:17 00503999398TRLO1.1.1
479 GBP 2.9950 XLON 16:05:17 00503999397TRLO1.1.1
538 GBP 2.9950 XLON 16:05:38 00503999789TRLO1.1.1
312 GBP 2.9900 XLON 16:05:57 00504000205TRLO1.1.1
525 GBP 2.9900 CHIX 16:05:57 00504000203TRLO1.1.1
540 GBP 2.9900 CHIX 16:05:57 00504000204TRLO1.1.1
26 GBP 2.9900 XLON 16:05:57 00504000206TRLO1.1.1
530 GBP 2.9900 BATE 16:05:57 00504000208TRLO1.1.1
644 GBP 2.9900 BATE 16:05:57 00504000207TRLO1.1.1
41 GBP 2.9900 AQXE 16:05:57 00504000210TRLO1.1.1
400 GBP 2.9900 BATE 16:05:57 00504000209TRLO1.1.1
507 GBP 2.9900 AQXE 16:05:57 00504000211TRLO1.1.1
358 GBP 2.9900 TRQX 16:05:57 00504000214TRLO1.1.1
533 GBP 2.9900 BATE 16:05:57 00504000213TRLO1.1.1
855 GBP 2.9900 BATE 16:05:57 00504000212TRLO1.1.1
418 GBP 2.9900 TRQX 16:05:57 00504000217TRLO1.1.1
419 GBP 2.9900 XLON 16:05:57 00504000216TRLO1.1.1
459 GBP 2.9900 TRQX 16:05:57 00504000215TRLO1.1.1
440 GBP 2.9900 XLON 16:05:57 00504000220TRLO1.1.1
475 GBP 2.9900 XLON 16:05:57 00504000221TRLO1.1.1
479 GBP 2.9900 TRQX 16:05:57 00504000218TRLO1.1.1
568 GBP 2.9900 TRQX 16:05:57 00504000219TRLO1.1.1
440 GBP 2.9900 XLON 16:05:57 00504000222TRLO1.1.1
704 GBP 2.9900 XLON 16:05:57 00504000223TRLO1.1.1
442 GBP 2.9900 XLON 16:05:57 00504000224TRLO1.1.1
442 GBP 2.9900 XLON 16:05:57 00504000226TRLO1.1.1
696 GBP 2.9900 XLON 16:05:57 00504000225TRLO1.1.1
442 GBP 2.9900 XLON 16:05:57 00504000227TRLO1.1.1
442 GBP 2.9900 XLON 16:05:57 00504000228TRLO1.1.1
446 GBP 2.9900 XLON 16:05:57 00504000229TRLO1.1.1
713 GBP 2.9900 XLON 16:05:57 00504000230TRLO1.1.1
446 GBP 2.9900 XLON 16:05:57 00504000231TRLO1.1.1
446 GBP 2.9900 XLON 16:05:57 00504000232TRLO1.1.1
378 GBP 2.9900 AQXE 16:08:10 00504002993TRLO1.1.1
481 GBP 2.9850 CHIX 16:08:10 00504002994TRLO1.1.1
522 GBP 2.9850 XLON 16:08:10 00504002995TRLO1.1.1
386 GBP 2.9850 XLON 16:08:10 00504002996TRLO1.1.1
380 GBP 2.9850 XLON 16:08:30 00504003415TRLO1.1.1
11 GBP 2.9850 XLON 16:08:30 00504003416TRLO1.1.1
404 GBP 2.9850 XLON 16:08:30 00504003417TRLO1.1.1
107 GBP 2.9850 XLON 16:08:30 00504003420TRLO1.1.1
13 GBP 2.9850 XLON 16:09:55 00504005169TRLO1.1.1
108 GBP 2.9850 XLON 16:10:22 00504006000TRLO1.1.1
429 GBP 2.9850 XLON 16:10:22 00504006001TRLO1.1.1
478 GBP 2.9850 AQXE 16:10:30 00504006198TRLO1.1.1
173 GBP 2.9850 XLON 16:10:30 00504006202TRLO1.1.1
386 GBP 2.9850 CHIX 16:10:30 00504006200TRLO1.1.1
171 GBP 2.9850 XLON 16:10:30 00504006203TRLO1.1.1
195 GBP 2.9850 XLON 16:10:30 00504006204TRLO1.1.1
9 GBP 2.9850 BATE 16:13:23 00504009584TRLO1.1.1
9 GBP 2.9850 TRQX 16:13:23 00504009588TRLO1.1.1
87 GBP 2.9850 XLON 16:13:23 00504009592TRLO1.1.1
100 GBP 2.9850 XLON 16:13:30 00504009737TRLO1.1.1
25 GBP 2.9850 XLON 16:13:30 00504009741TRLO1.1.1
125 GBP 2.9850 XLON 16:13:57 00504010290TRLO1.1.1
125 GBP 2.9850 XLON 16:14:29 00504011006TRLO1.1.1
445 GBP 2.9850 TRQX 16:14:29 00504011020TRLO1.1.1
358 GBP 2.9850 XLON 16:14:29 00504011021TRLO1.1.1
465 GBP 2.9850 XLON 16:14:29 00504011022TRLO1.1.1
536 GBP 2.9850 XLON 16:14:29 00504011024TRLO1.1.1
803 GBP 2.9850 XLON 16:14:29 00504011023TRLO1.1.1
538 GBP 2.9850 XLON 16:14:29 00504011027TRLO1.1.1
582 GBP 2.9850 XLON 16:14:29 00504011026TRLO1.1.1
616 GBP 2.9850 XLON 16:14:29 00504011025TRLO1.1.1
532 GBP 2.9850 XLON 16:14:29 00504011028TRLO1.1.1
538 GBP 2.9850 XLON 16:14:29 00504011029TRLO1.1.1
716 GBP 2.9850 XLON 16:14:29 00504011030TRLO1.1.1
356 GBP 2.9850 XLON 16:14:29 00504011031TRLO1.1.1
470 GBP 2.9850 XLON 16:14:29 00504011032TRLO1.1.1
227 GBP 2.9850 XLON 16:14:29 00504011035TRLO1.1.1
571 GBP 2.9850 BATE 16:14:29 00504011034TRLO1.1.1
358 GBP 2.9850 XLON 16:14:29 00504011036TRLO1.1.1
442 GBP 2.9850 XLON 16:14:29 00504011037TRLO1.1.1
31 GBP 2.9850 BATE 16:14:29 00504011043TRLO1.1.1
477 GBP 2.9850 BATE 16:14:29 00504011044TRLO1.1.1
42 GBP 2.9850 BATE 16:14:29 00504011045TRLO1.1.1
531 GBP 2.9850 BATE 16:14:29 00504011046TRLO1.1.1
418 GBP 2.9850 CHIX 16:14:29 00504011048TRLO1.1.1
502 GBP 2.9850 CHIX 16:14:29 00504011049TRLO1.1.1
70 GBP 2.9900 AQXE 16:15:28 00504012289TRLO1.1.1
1076 GBP 2.9900 AQXE 16:15:28 00504012290TRLO1.1.1
1 GBP 2.9850 CHIX 16:17:24 00504014505TRLO1.1.1
839 GBP 2.9850 CHIX 16:19:32 00504017145TRLO1.1.1
104 GBP 2.9850 XLON 16:19:43 00504017327TRLO1.1.1
366 GBP 2.9850 AQXE 16:19:55 00504017607TRLO1.1.1
435 GBP 2.9850 TRQX 16:19:55 00504017608TRLO1.1.1
1272 GBP 2.9850 BATE 16:19:55 00504017609TRLO1.1.1
125 GBP 2.9850 XLON 16:20:18 00504018160TRLO1.1.1
769 GBP 2.9850 TRQX 16:20:27 00504018441TRLO1.1.1
207 GBP 2.9850 TRQX 16:22:14 00504020452TRLO1.1.1
575 GBP 2.9850 TRQX 16:22:14 00504020453TRLO1.1.1
125 GBP 2.9850 XLON 16:23:15 00504021726TRLO1.1.1
1828 GBP 2.9950 BATE 16:24:06 00504022845TRLO1.1.1
208 GBP 2.9950 CHIX 16:24:11 00504022960TRLO1.1.1
270 GBP 2.9950 CHIX 16:24:11 00504022959TRLO1.1.1
167 GBP 2.9950 CHIX 16:24:11 00504022964TRLO1.1.1
339 GBP 2.9950 CHIX 16:24:11 00504022963TRLO1.1.1
628 GBP 2.9950 CHIX 16:24:11 00504022962TRLO1.1.1
323 GBP 2.9900 CHIX 16:24:11 00504022965TRLO1.1.1
429 GBP 2.9900 XLON 16:24:11 00504022967TRLO1.1.1
567 GBP 2.9900 XLON 16:24:11 00504022966TRLO1.1.1
4237 GBP 2.9900 XLON 16:24:11 00504022968TRLO1.1.1
14777 GBP 2.9900 XLON 16:24:11 00504022969TRLO1.1.1
1019 GBP 2.9900 CHIX 16:24:11 00504022970TRLO1.1.1
101 GBP 2.9850 TRQX 16:24:11 00504022972TRLO1.1.1
423 GBP 2.9900 AQXE 16:24:13 00504023015TRLO1.1.1
1416 GBP 2.9850 BATE 16:25:10 00504024291TRLO1.1.1
383 GBP 2.9850 XLON 16:25:16 00504024395TRLO1.1.1
1075 GBP 2.9850 XLON 16:25:16 00504024396TRLO1.1.1
424 GBP 2.9800 BATE 16:25:51 00504025146TRLO1.1.1
306 GBP 2.9850 CHIX 16:26:20 00504025755TRLO1.1.1
747 GBP 2.9850 XLON 16:27:20 00504026962TRLO1.1.1
1822 GBP 2.9850 XLON 16:27:20 00504026963TRLO1.1.1
450 GBP 2.9850 XLON 16:27:51 00504027638TRLO1.1.1
603 GBP 2.9800 BATE 16:27:53 00504027680TRLO1.1.1
285 GBP 2.9800 BATE 16:28:51 00504028828TRLO1.1.1
186 GBP 2.9850 BATE 16:29:16 00504029513TRLO1.1.1
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 POSDZMMZNGDGKZM
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Playtech
See all newsREG - Playtech PLC - Transaction in Own Shares
AnnouncementREG - Playtech PLC - Transaction in Own Shares
AnnouncementREG - Playtech PLC - Transaction in Own Shares
AnnouncementREG - Playtech PLC - Transaction in Own Shares
AnnouncementREG - Playtech PLC - Transaction in Own Shares
Announcement