REG - Playtech PLC - Transaction in Own Shares
Today 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:20260401:nRSA9405Ya&default-theme=true
RNS Number : 9405Y Playtech PLC 01 April 2026
01 April 2026
Playtech plc
("Playtech" or the "Company")
Transaction in Own Shares
Playtech plc (LSE: PTEC) announces that on 31 March 2026 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
share buyback programme announced on 27 March 2026.
Date of purchases 31 March 2026
Number of ordinary shares purchased: 433,644
Volume weighted average price paid: £3.3428
Highest price paid per share: £3.3900
Lowest price paid per share: £3.2750
Playtech has to date purchased 1,413,105 Shares in aggregate in connection
with its share buyback programme which commenced on 27 March 2026.
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 31 March 2026 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 listed on the Main Market of the London Stock Exchange,
Playtech is a leading global B2B technology provider to the online betting and
gaming industry. The Company employs over 7,400 people across 20 countries and
operates in more than 50 regulated and regulating jurisdictions worldwide.
Playtech provides operators with a full proprietary, end-to-end, turnkey
solution including its platform (PAM+), content and services, enabling
customers to deliver an innovative, seamless and responsible player
experience, supported by industry-leading player protection technology.
Playtech's product suite covers the industry's most popular verticals
including casino, live casino, sports betting, bingo and poker.
Appendix
Transaction Details
Issuer Name Playtech Plc
LEI 21380068TTB6Z9ZEU548
ISIN IM00B7S9G985
Intermediary Name Jefferies International Limited
Intermediary Code JEFF
Time Zone BST
Currency GBP
Date of Transactions 31 March 2026
Aggregated information:
Trading Venue Currency Volume Weighted Average Price Aggregated Volume
London Stock Exchange (LSE) GBP £3.3428 307,119
Chi-X (CHIX) GBP £3.3431 37,215
BATE (BATE) GBP £3.3425 58,585
Aquis (AQXE) GBP £3.3441 17,403
Turquoise (TRQX) GBP £3.3432 13,322
Number of shares purchased Currency Price per Shares Trading Venue Time of transaction (BST) Transaction reference number
234 GBP 3.3350 XLON 08:02:51 00527942881TRLO1.1.1
712 GBP 3.3350 XLON 08:02:51 00527942882TRLO1.1.1
139 GBP 3.3300 XLON 08:03:57 00527943068TRLO1.1.1
727 GBP 3.3400 XLON 08:05:43 00527943315TRLO1.1.1
568 GBP 3.3400 XLON 08:07:41 00527943708TRLO1.1.1
452 GBP 3.3350 BATE 08:08:30 00527943802TRLO1.1.1
8 GBP 3.3350 XLON 08:08:30 00527943803TRLO1.1.1
468 GBP 3.3350 XLON 08:08:30 00527943804TRLO1.1.1
178 GBP 3.3300 AQXE 08:09:06 00527943881TRLO1.1.1
79 GBP 3.3350 TRQX 08:10:37 00527944358TRLO1.1.1
78 GBP 3.3400 TRQX 08:10:37 00527944359TRLO1.1.1
81 GBP 3.3350 CHIX 08:10:45 00527944385TRLO1.1.1
364 GBP 3.3350 CHIX 08:10:45 00527944386TRLO1.1.1
74 GBP 3.3350 XLON 08:10:57 00527944404TRLO1.1.1
148 GBP 3.3350 XLON 08:10:57 00527944405TRLO1.1.1
386 GBP 3.3350 XLON 08:10:57 00527944406TRLO1.1.1
775 GBP 3.3350 XLON 08:13:06 00527944699TRLO1.1.1
370 GBP 3.3250 XLON 08:13:59 00527944894TRLO1.1.1
504 GBP 3.3200 BATE 08:14:51 00527944981TRLO1.1.1
431 GBP 3.3100 XLON 08:16:05 00527945287TRLO1.1.1
4 GBP 3.3100 XLON 08:18:23 00527945791TRLO1.1.1
126 GBP 3.3100 XLON 08:18:23 00527945790TRLO1.1.1
350 GBP 3.3100 XLON 08:18:23 00527945789TRLO1.1.1
447 GBP 3.3050 XLON 08:22:23 00527947029TRLO1.1.1
164 GBP 3.2950 AQXE 08:23:33 00527947350TRLO1.1.1
315 GBP 3.2950 CHIX 08:23:33 00527947351TRLO1.1.1
459 GBP 3.2950 XLON 08:23:33 00527947352TRLO1.1.1
125 GBP 3.2950 TRQX 08:23:33 00527947353TRLO1.1.1
367 GBP 3.2950 BATE 08:25:12 00527947846TRLO1.1.1
14 GBP 3.2950 XLON 08:25:38 00527947972TRLO1.1.1
2002 GBP 3.3200 XLON 08:28:44 00527948702TRLO1.1.1
754 GBP 3.3250 XLON 08:31:09 00527949399TRLO1.1.1
321 GBP 3.3250 BATE 08:32:13 00527949581TRLO1.1.1
215 GBP 3.3400 XLON 08:53:11 00527953262TRLO1.1.1
3100 GBP 3.3400 XLON 08:53:11 00527953264TRLO1.1.1
4449 GBP 3.3400 XLON 08:53:11 00527953263TRLO1.1.1
180 GBP 3.3350 AQXE 08:53:11 00527953266TRLO1.1.1
378 GBP 3.3350 AQXE 08:53:11 00527953265TRLO1.1.1
557 GBP 3.3400 CHIX 08:53:11 00527953267TRLO1.1.1
112 GBP 3.3350 TRQX 08:54:41 00527953464TRLO1.1.1
1160 GBP 3.3400 XLON 08:55:08 00527953625TRLO1.1.1
55 GBP 3.3350 TRQX 08:56:01 00527953862TRLO1.1.1
435 GBP 3.3400 CHIX 08:56:05 00527953872TRLO1.1.1
23 GBP 3.3350 TRQX 08:56:33 00527953938TRLO1.1.1
23 GBP 3.3400 XLON 08:57:17 00527954092TRLO1.1.1
963 GBP 3.3400 XLON 08:57:17 00527954093TRLO1.1.1
353 GBP 3.3400 CHIX 08:58:14 00527954267TRLO1.1.1
29 GBP 3.3400 XLON 08:59:40 00527954474TRLO1.1.1
246 GBP 3.3400 XLON 08:59:40 00527954475TRLO1.1.1
508 GBP 3.3400 XLON 09:00:02 00527954548TRLO1.1.1
3 GBP 3.3450 BATE 09:00:54 00527954671TRLO1.1.1
123 GBP 3.3450 BATE 09:00:54 00527954670TRLO1.1.1
848 GBP 3.3450 BATE 09:00:54 00527954672TRLO1.1.1
549 GBP 3.3400 BATE 09:01:42 00527954791TRLO1.1.1
425 GBP 3.3400 BATE 09:02:01 00527954845TRLO1.1.1
143 GBP 3.3400 TRQX 09:02:01 00527954848TRLO1.1.1
403 GBP 3.3400 CHIX 09:02:01 00527954847TRLO1.1.1
413 GBP 3.3400 BATE 09:02:01 00527954846TRLO1.1.1
243 GBP 3.3400 TRQX 09:02:01 00527954849TRLO1.1.1
1 GBP 3.3450 XLON 09:02:39 00527954932TRLO1.1.1
2034 GBP 3.3550 XLON 09:03:54 00527955070TRLO1.1.1
57 GBP 3.3550 XLON 09:05:59 00527955419TRLO1.1.1
402 GBP 3.3550 XLON 09:05:59 00527955420TRLO1.1.1
409 GBP 3.3550 XLON 09:05:59 00527955421TRLO1.1.1
49 GBP 3.3750 AQXE 09:09:09 00527955910TRLO1.1.1
64 GBP 3.3750 AQXE 09:09:09 00527955911TRLO1.1.1
73 GBP 3.3750 AQXE 09:09:09 00527955912TRLO1.1.1
757 GBP 3.3900 XLON 09:10:28 00527956135TRLO1.1.1
1705 GBP 3.3900 XLON 09:10:28 00527956136TRLO1.1.1
2 GBP 3.3850 BATE 09:11:10 00527956223TRLO1.1.1
190 GBP 3.3850 TRQX 09:11:10 00527956225TRLO1.1.1
701 GBP 3.3850 BATE 09:11:10 00527956224TRLO1.1.1
298 GBP 3.3850 AQXE 09:11:16 00527956234TRLO1.1.1
411 GBP 3.3750 XLON 09:11:28 00527956265TRLO1.1.1
436 GBP 3.3750 CHIX 09:11:35 00527956337TRLO1.1.1
820 GBP 3.3750 XLON 09:13:18 00527956644TRLO1.1.1
11 GBP 3.3750 XLON 09:13:18 00527956645TRLO1.1.1
122 GBP 3.3650 TRQX 09:15:19 00527956989TRLO1.1.1
704 GBP 3.3650 XLON 09:15:20 00527956993TRLO1.1.1
506 GBP 3.3750 BATE 09:15:57 00527957201TRLO1.1.1
17 GBP 3.3700 XLON 09:17:20 00527957638TRLO1.1.1
387 GBP 3.3700 XLON 09:17:20 00527957637TRLO1.1.1
60 GBP 3.3750 AQXE 09:17:46 00527957708TRLO1.1.1
64 GBP 3.3750 AQXE 09:17:46 00527957709TRLO1.1.1
53 GBP 3.3800 AQXE 09:17:46 00527957710TRLO1.1.1
447 GBP 3.3650 XLON 09:19:45 00527958091TRLO1.1.1
567 GBP 3.3700 XLON 09:19:45 00527958092TRLO1.1.1
54 GBP 3.3700 XLON 09:19:45 00527958094TRLO1.1.1
160 GBP 3.3700 XLON 09:19:45 00527958093TRLO1.1.1
389 GBP 3.3600 CHIX 09:19:57 00527958124TRLO1.1.1
207 GBP 3.3600 XLON 09:22:32 00527958558TRLO1.1.1
306 GBP 3.3600 XLON 09:22:32 00527958559TRLO1.1.1
157 GBP 3.3600 XLON 09:22:32 00527958560TRLO1.1.1
312 GBP 3.3550 CHIX 09:26:11 00527959308TRLO1.1.1
522 GBP 3.3550 BATE 09:26:46 00527959415TRLO1.1.1
439 GBP 3.3550 XLON 09:26:51 00527959419TRLO1.1.1
434 GBP 3.3550 XLON 09:26:51 00527959420TRLO1.1.1
126 GBP 3.3650 TRQX 09:28:11 00527959751TRLO1.1.1
429 GBP 3.3550 XLON 09:29:10 00527959885TRLO1.1.1
255 GBP 3.3550 XLON 09:31:08 00527960437TRLO1.1.1
394 GBP 3.3550 XLON 09:31:08 00527960438TRLO1.1.1
139 GBP 3.3550 AQXE 09:31:21 00527960460TRLO1.1.1
737 GBP 3.3550 XLON 09:33:19 00527960716TRLO1.1.1
145 GBP 3.3750 TRQX 09:39:00 00527961705TRLO1.1.1
1606 GBP 3.3650 XLON 09:40:44 00527962197TRLO1.1.1
387 GBP 3.3600 CHIX 09:40:45 00527962203TRLO1.1.1
530 GBP 3.3600 BATE 09:40:54 00527962223TRLO1.1.1
172 GBP 3.3600 AQXE 09:41:37 00527962477TRLO1.1.1
548 GBP 3.3600 XLON 09:43:32 00527962853TRLO1.1.1
429 GBP 3.3600 XLON 09:45:44 00527963287TRLO1.1.1
867 GBP 3.3550 XLON 09:48:20 00527963676TRLO1.1.1
119 GBP 3.3550 TRQX 09:48:37 00527963721TRLO1.1.1
249 GBP 3.3550 XLON 09:50:11 00527963931TRLO1.1.1
561 GBP 3.3550 XLON 09:50:11 00527963932TRLO1.1.1
664 GBP 3.3500 BATE 09:50:14 00527963936TRLO1.1.1
191 GBP 3.3600 AQXE 09:51:13 00527964126TRLO1.1.1
1458 GBP 3.3650 XLON 09:53:50 00527964732TRLO1.1.1
453 GBP 3.3600 CHIX 09:54:01 00527964765TRLO1.1.1
360 GBP 3.3600 BATE 09:55:37 00527964992TRLO1.1.1
143 GBP 3.3600 TRQX 09:56:08 00527965088TRLO1.1.1
1666 GBP 3.3600 XLON 09:56:15 00527965099TRLO1.1.1
470 GBP 3.3600 BATE 09:57:48 00527965306TRLO1.1.1
1190 GBP 3.3600 XLON 09:58:07 00527965341TRLO1.1.1
351 GBP 3.3650 CHIX 10:01:58 00527966028TRLO1.1.1
1226 GBP 3.3650 XLON 10:01:58 00527966029TRLO1.1.1
145 GBP 3.3650 TRQX 10:01:58 00527966031TRLO1.1.1
83 GBP 3.3700 CHIX 10:05:17 00527966647TRLO1.1.1
115 GBP 3.3700 XLON 10:09:04 00527967335TRLO1.1.1
1 GBP 3.3800 CHIX 10:11:04 00527967616TRLO1.1.1
2721 GBP 3.3750 XLON 10:11:11 00527967628TRLO1.1.1
421 GBP 3.3800 CHIX 10:11:11 00527967627TRLO1.1.1
159 GBP 3.3750 AQXE 10:11:11 00527967629TRLO1.1.1
534 GBP 3.3750 XLON 10:11:11 00527967630TRLO1.1.1
816 GBP 3.3750 XLON 10:13:10 00527968019TRLO1.1.1
205 GBP 3.3750 AQXE 10:13:13 00527968023TRLO1.1.1
140 GBP 3.3700 TRQX 10:13:21 00527968061TRLO1.1.1
972 GBP 3.3700 BATE 10:13:29 00527968131TRLO1.1.1
178 GBP 3.3700 AQXE 10:15:37 00527968737TRLO1.1.1
369 GBP 3.3700 BATE 10:16:46 00527969059TRLO1.1.1
1719 GBP 3.3650 XLON 10:16:55 00527969119TRLO1.1.1
127 GBP 3.3700 TRQX 10:19:20 00527969711TRLO1.1.1
2230 GBP 3.3700 XLON 10:20:14 00527969904TRLO1.1.1
147 GBP 3.3700 AQXE 10:20:59 00527970085TRLO1.1.1
519 GBP 3.3700 BATE 10:21:53 00527970290TRLO1.1.1
462 GBP 3.3700 XLON 10:22:20 00527970401TRLO1.1.1
29 GBP 3.3700 XLON 10:22:20 00527970402TRLO1.1.1
888 GBP 3.3700 XLON 10:24:33 00527970871TRLO1.1.1
366 GBP 3.3650 CHIX 10:24:33 00527970873TRLO1.1.1
579 GBP 3.3650 CHIX 10:24:33 00527970872TRLO1.1.1
125 GBP 3.3700 TRQX 10:26:18 00527971383TRLO1.1.1
160 GBP 3.3600 AQXE 10:26:44 00527971476TRLO1.1.1
768 GBP 3.3650 XLON 10:26:49 00527971510TRLO1.1.1
128 GBP 3.3600 XLON 10:28:37 00527971935TRLO1.1.1
204 GBP 3.3650 XLON 10:28:37 00527971936TRLO1.1.1
286 GBP 3.3650 XLON 10:28:37 00527971937TRLO1.1.1
15 GBP 3.3600 BATE 10:29:30 00527972246TRLO1.1.1
373 GBP 3.3600 BATE 10:29:30 00527972247TRLO1.1.1
174 GBP 3.3650 XLON 10:30:58 00527972744TRLO1.1.1
360 GBP 3.3650 XLON 10:30:58 00527972743TRLO1.1.1
183 GBP 3.3650 XLON 10:30:58 00527972745TRLO1.1.1
106 GBP 3.3550 TRQX 10:32:28 00527973092TRLO1.1.1
377 GBP 3.3550 XLON 10:33:19 00527973317TRLO1.1.1
526 GBP 3.3550 BATE 10:35:40 00527973831TRLO1.1.1
1 GBP 3.3550 XLON 10:35:44 00527973843TRLO1.1.1
870 GBP 3.3550 XLON 10:35:44 00527973844TRLO1.1.1
153 GBP 3.3650 TRQX 10:48:49 00527977212TRLO1.1.1
136 GBP 3.3650 TRQX 10:50:42 00527977747TRLO1.1.1
3942 GBP 3.3650 XLON 10:50:46 00527977769TRLO1.1.1
446 GBP 3.3650 XLON 10:50:51 00527977800TRLO1.1.1
2195 GBP 3.3650 XLON 10:50:51 00527977801TRLO1.1.1
386 GBP 3.3600 BATE 10:50:51 00527977803TRLO1.1.1
451 GBP 3.3600 BATE 10:50:51 00527977802TRLO1.1.1
584 GBP 3.3750 CHIX 10:51:22 00527977951TRLO1.1.1
75 GBP 3.3750 CHIX 10:51:22 00527977952TRLO1.1.1
437 GBP 3.3700 BATE 10:52:34 00527978217TRLO1.1.1
215 GBP 3.3700 AQXE 10:52:34 00527978219TRLO1.1.1
365 GBP 3.3700 CHIX 10:52:34 00527978218TRLO1.1.1
313 GBP 3.3700 AQXE 10:52:34 00527978220TRLO1.1.1
442 GBP 3.3700 XLON 10:52:34 00527978221TRLO1.1.1
180 GBP 3.3700 XLON 10:54:54 00527978885TRLO1.1.1
279 GBP 3.3700 XLON 10:54:54 00527978886TRLO1.1.1
160 GBP 3.3700 XLON 10:54:54 00527978888TRLO1.1.1
237 GBP 3.3700 XLON 10:54:54 00527978887TRLO1.1.1
259 GBP 3.3700 XLON 10:54:54 00527978889TRLO1.1.1
521 GBP 3.3700 XLON 10:54:54 00527978890TRLO1.1.1
151 GBP 3.3700 AQXE 10:55:04 00527978957TRLO1.1.1
432 GBP 3.3600 BATE 10:56:32 00527979512TRLO1.1.1
408 GBP 3.3700 CHIX 10:56:43 00527979554TRLO1.1.1
136 GBP 3.3700 TRQX 10:56:55 00527979608TRLO1.1.1
160 GBP 3.3700 XLON 10:57:22 00527979741TRLO1.1.1
388 GBP 3.3700 XLON 10:57:22 00527979742TRLO1.1.1
47 GBP 3.3700 XLON 10:57:22 00527979744TRLO1.1.1
239 GBP 3.3700 XLON 10:57:22 00527979743TRLO1.1.1
194 GBP 3.3700 XLON 10:59:51 00527980333TRLO1.1.1
226 GBP 3.3700 XLON 10:59:51 00527980334TRLO1.1.1
356 GBP 3.3600 CHIX 11:04:25 00527981482TRLO1.1.1
360 GBP 3.3650 BATE 11:04:25 00527981481TRLO1.1.1
327 GBP 3.3600 XLON 11:04:25 00527981483TRLO1.1.1
369 GBP 3.3600 XLON 11:04:25 00527981484TRLO1.1.1
799 GBP 3.3600 XLON 11:04:25 00527981485TRLO1.1.1
155 GBP 3.3700 TRQX 11:06:23 00527982026TRLO1.1.1
2 GBP 3.3700 XLON 11:07:15 00527982245TRLO1.1.1
816 GBP 3.3750 XLON 11:08:09 00527982498TRLO1.1.1
817 GBP 3.3750 XLON 11:08:09 00527982497TRLO1.1.1
392 GBP 3.3800 BATE 11:08:42 00527982646TRLO1.1.1
1718 GBP 3.3800 XLON 11:08:42 00527982645TRLO1.1.1
119 GBP 3.3800 TRQX 11:08:42 00527982647TRLO1.1.1
140 GBP 3.3800 XLON 11:08:54 00527982690TRLO1.1.1
394 GBP 3.3800 XLON 11:08:54 00527982691TRLO1.1.1
2172 GBP 3.3800 XLON 11:08:55 00527982695TRLO1.1.1
388 GBP 3.3800 CHIX 11:08:55 00527982699TRLO1.1.1
1937 GBP 3.3800 XLON 11:10:47 00527983182TRLO1.1.1
852 GBP 3.3800 BATE 11:11:17 00527983272TRLO1.1.1
389 GBP 3.3800 CHIX 11:12:05 00527983459TRLO1.1.1
136 GBP 3.3800 TRQX 11:12:15 00527983497TRLO1.1.1
984 GBP 3.3800 XLON 11:13:03 00527983698TRLO1.1.1
157 GBP 3.3800 BATE 11:15:04 00527984267TRLO1.1.1
429 GBP 3.3800 BATE 11:15:05 00527984286TRLO1.1.1
227 GBP 3.3800 CHIX 11:15:05 00527984287TRLO1.1.1
10 GBP 3.3800 CHIX 11:15:11 00527984316TRLO1.1.1
132 GBP 3.3800 CHIX 11:15:11 00527984314TRLO1.1.1
137 GBP 3.3800 TRQX 11:15:11 00527984317TRLO1.1.1
1567 GBP 3.3800 XLON 11:15:43 00527984413TRLO1.1.1
143 GBP 3.3800 XLON 11:17:46 00527984887TRLO1.1.1
244 GBP 3.3800 XLON 11:17:46 00527984888TRLO1.1.1
326 GBP 3.3800 XLON 11:17:46 00527984889TRLO1.1.1
410 GBP 3.3800 BATE 11:19:32 00527985230TRLO1.1.1
213 GBP 3.3750 AQXE 11:19:45 00527985277TRLO1.1.1
243 GBP 3.3750 AQXE 11:19:45 00527985276TRLO1.1.1
169 GBP 3.3750 AQXE 11:19:45 00527985279TRLO1.1.1
177 GBP 3.3750 AQXE 11:19:45 00527985278TRLO1.1.1
486 GBP 3.3750 XLON 11:19:56 00527985327TRLO1.1.1
124 GBP 3.3750 XLON 11:21:32 00527985755TRLO1.1.1
245 GBP 3.3750 XLON 11:21:32 00527985754TRLO1.1.1
245 GBP 3.3750 XLON 11:21:32 00527985756TRLO1.1.1
23 GBP 3.3750 XLON 11:31:45 00527987972TRLO1.1.1
71 GBP 3.3750 XLON 11:31:45 00527987971TRLO1.1.1
390 GBP 3.3750 CHIX 11:31:45 00527987970TRLO1.1.1
251 GBP 3.3750 AQXE 11:31:45 00527987973TRLO1.1.1
595 GBP 3.3750 XLON 11:31:45 00527987975TRLO1.1.1
1770 GBP 3.3750 XLON 11:31:45 00527987974TRLO1.1.1
429 GBP 3.3750 XLON 11:31:45 00527987978TRLO1.1.1
434 GBP 3.3750 XLON 11:31:45 00527987977TRLO1.1.1
452 GBP 3.3750 XLON 11:31:45 00527987976TRLO1.1.1
107 GBP 3.3750 TRQX 11:31:45 00527987980TRLO1.1.1
137 GBP 3.3750 TRQX 11:31:45 00527987979TRLO1.1.1
939 GBP 3.3700 BATE 11:31:45 00527987981TRLO1.1.1
429 GBP 3.3750 CHIX 11:33:36 00527988419TRLO1.1.1
33 GBP 3.3750 CHIX 11:33:36 00527988420TRLO1.1.1
761 GBP 3.3700 XLON 11:36:07 00527989032TRLO1.1.1
41 GBP 3.3700 AQXE 11:36:53 00527989318TRLO1.1.1
421 GBP 3.3700 BATE 11:36:53 00527989319TRLO1.1.1
125 GBP 3.3700 AQXE 11:36:56 00527989325TRLO1.1.1
2125 GBP 3.3700 XLON 11:37:26 00527989422TRLO1.1.1
143 GBP 3.3700 TRQX 11:38:00 00527989588TRLO1.1.1
899 GBP 3.3650 XLON 11:40:06 00527990189TRLO1.1.1
9 GBP 3.3700 CHIX 11:43:01 00527990971TRLO1.1.1
407 GBP 3.3700 CHIX 11:43:01 00527990970TRLO1.1.1
900 GBP 3.3650 XLON 11:43:09 00527991020TRLO1.1.1
375 GBP 3.3700 BATE 11:43:28 00527991195TRLO1.1.1
178 GBP 3.3700 AQXE 11:46:14 00527991953TRLO1.1.1
155 GBP 3.3650 TRQX 11:48:00 00527992466TRLO1.1.1
69 GBP 3.3700 BATE 11:48:06 00527992491TRLO1.1.1
412 GBP 3.3700 BATE 11:48:06 00527992490TRLO1.1.1
387 GBP 3.3650 CHIX 11:48:43 00527992658TRLO1.1.1
36 GBP 3.3650 XLON 11:48:45 00527992670TRLO1.1.1
80 GBP 3.3650 XLON 11:48:45 00527992667TRLO1.1.1
160 GBP 3.3650 XLON 11:48:45 00527992668TRLO1.1.1
199 GBP 3.3650 XLON 11:48:45 00527992669TRLO1.1.1
228 GBP 3.3650 XLON 11:48:45 00527992671TRLO1.1.1
851 GBP 3.3650 XLON 11:48:45 00527992673TRLO1.1.1
933 GBP 3.3650 XLON 11:48:45 00527992672TRLO1.1.1
487 GBP 3.3650 XLON 11:51:03 00527993200TRLO1.1.1
34 GBP 3.3650 XLON 11:51:03 00527993202TRLO1.1.1
114 GBP 3.3650 XLON 11:51:03 00527993203TRLO1.1.1
228 GBP 3.3650 XLON 11:51:03 00527993201TRLO1.1.1
94 GBP 3.3650 AQXE 11:51:30 00527993275TRLO1.1.1
51 GBP 3.3700 AQXE 11:51:30 00527993276TRLO1.1.1
55 GBP 3.3650 XLON 11:53:35 00527993759TRLO1.1.1
414 GBP 3.3650 XLON 11:53:35 00527993758TRLO1.1.1
148 GBP 3.3650 XLON 11:53:35 00527993761TRLO1.1.1
149 GBP 3.3650 XLON 11:53:35 00527993760TRLO1.1.1
73 GBP 3.3650 BATE 11:54:38 00527994027TRLO1.1.1
275 GBP 3.3700 BATE 11:54:38 00527994028TRLO1.1.1
738 GBP 3.3650 XLON 11:56:33 00527994435TRLO1.1.1
1 GBP 3.3650 TRQX 11:57:52 00527994751TRLO1.1.1
115 GBP 3.3650 TRQX 11:57:52 00527994753TRLO1.1.1
348 GBP 3.3650 CHIX 11:59:00 00527994958TRLO1.1.1
1 GBP 3.3650 XLON 11:59:11 00527994995TRLO1.1.1
160 GBP 3.3650 XLON 11:59:11 00527994996TRLO1.1.1
187 GBP 3.3650 XLON 11:59:11 00527994997TRLO1.1.1
373 GBP 3.3650 XLON 11:59:11 00527994998TRLO1.1.1
1 GBP 3.3650 XLON 12:01:27 00527995446TRLO1.1.1
155 GBP 3.3650 XLON 12:01:27 00527995449TRLO1.1.1
242 GBP 3.3650 XLON 12:01:27 00527995448TRLO1.1.1
267 GBP 3.3650 XLON 12:01:27 00527995447TRLO1.1.1
462 GBP 3.3600 XLON 12:02:31 00527995763TRLO1.1.1
146 GBP 3.3650 BATE 12:03:14 00527995993TRLO1.1.1
5 GBP 3.3700 BATE 12:03:14 00527995994TRLO1.1.1
8 GBP 3.3700 BATE 12:03:14 00527995995TRLO1.1.1
272 GBP 3.3700 BATE 12:03:14 00527995996TRLO1.1.1
207 GBP 3.3600 AQXE 12:03:46 00527996131TRLO1.1.1
1024 GBP 3.3650 XLON 12:04:10 00527996291TRLO1.1.1
1110 GBP 3.3700 XLON 12:06:07 00527996850TRLO1.1.1
1 GBP 3.3700 CHIX 12:07:47 00527997230TRLO1.1.1
66 GBP 3.3750 CHIX 12:07:47 00527997232TRLO1.1.1
382 GBP 3.3750 CHIX 12:07:47 00527997231TRLO1.1.1
140 GBP 3.3700 XLON 12:08:11 00527997321TRLO1.1.1
150 GBP 3.3700 XLON 12:08:11 00527997323TRLO1.1.1
196 GBP 3.3700 XLON 12:08:11 00527997322TRLO1.1.1
49 GBP 3.3700 XLON 12:08:11 00527997324TRLO1.1.1
147 GBP 3.3650 AQXE 12:08:53 00527997507TRLO1.1.1
505 GBP 3.3600 XLON 12:08:53 00527997509TRLO1.1.1
605 GBP 3.3650 BATE 12:08:53 00527997508TRLO1.1.1
145 GBP 3.3650 TRQX 12:08:54 00527997514TRLO1.1.1
641 GBP 3.3700 XLON 12:11:25 00527998661TRLO1.1.1
389 GBP 3.3650 XLON 12:14:30 00527999541TRLO1.1.1
138 GBP 3.3700 TRQX 12:17:06 00528000071TRLO1.1.1
1480 GBP 3.3650 XLON 12:17:44 00528000158TRLO1.1.1
368 GBP 3.3700 CHIX 12:18:02 00528000200TRLO1.1.1
168 GBP 3.3700 AQXE 12:18:12 00528000237TRLO1.1.1
604 GBP 3.3700 BATE 12:19:38 00528000670TRLO1.1.1
119 GBP 3.3750 XLON 12:19:47 00528000694TRLO1.1.1
504 GBP 3.3750 XLON 12:19:47 00528000693TRLO1.1.1
497 GBP 3.3750 XLON 12:19:47 00528000695TRLO1.1.1
279 GBP 3.3750 XLON 12:21:39 00528001246TRLO1.1.1
483 GBP 3.3750 XLON 12:21:39 00528001245TRLO1.1.1
21 GBP 3.3700 BATE 12:22:11 00528001406TRLO1.1.1
328 GBP 3.3700 BATE 12:22:11 00528001407TRLO1.1.1
320 GBP 3.3700 CHIX 12:22:47 00528001546TRLO1.1.1
138 GBP 3.3700 TRQX 12:23:20 00528001646TRLO1.1.1
1140 GBP 3.3650 XLON 12:24:28 00528001903TRLO1.1.1
153 GBP 3.3650 AQXE 12:24:43 00528001963TRLO1.1.1
828 GBP 3.3700 XLON 12:27:44 00528002730TRLO1.1.1
451 GBP 3.3700 BATE 12:29:13 00528002990TRLO1.1.1
152 GBP 3.3700 XLON 12:30:06 00528003278TRLO1.1.1
168 GBP 3.3700 XLON 12:30:06 00528003277TRLO1.1.1
160 GBP 3.3700 XLON 12:30:06 00528003280TRLO1.1.1
218 GBP 3.3700 XLON 12:30:06 00528003279TRLO1.1.1
126 GBP 3.3700 XLON 12:30:06 00528003282TRLO1.1.1
233 GBP 3.3700 XLON 12:30:06 00528003281TRLO1.1.1
152 GBP 3.3750 TRQX 12:30:58 00528003503TRLO1.1.1
375 GBP 3.3700 CHIX 12:31:13 00528003561TRLO1.1.1
184 GBP 3.3650 AQXE 12:32:05 00528003752TRLO1.1.1
1562 GBP 3.3700 XLON 12:32:30 00528003817TRLO1.1.1
406 GBP 3.3700 BATE 12:32:47 00528003877TRLO1.1.1
560 GBP 3.3700 XLON 12:35:06 00528004365TRLO1.1.1
892 GBP 3.3700 XLON 12:35:06 00528004364TRLO1.1.1
131 GBP 3.3750 TRQX 12:36:06 00528004595TRLO1.1.1
375 GBP 3.3750 CHIX 12:36:45 00528004692TRLO1.1.1
404 GBP 3.3750 BATE 12:37:08 00528004780TRLO1.1.1
168 GBP 3.3750 AQXE 12:37:15 00528004812TRLO1.1.1
1173 GBP 3.3700 XLON 12:37:22 00528004830TRLO1.1.1
108 GBP 3.3750 TRQX 12:40:16 00528005379TRLO1.1.1
406 GBP 3.3750 BATE 12:40:19 00528005382TRLO1.1.1
349 GBP 3.3700 XLON 12:40:43 00528005488TRLO1.1.1
1067 GBP 3.3700 XLON 12:41:01 00528005568TRLO1.1.1
1 GBP 3.3750 CHIX 12:43:30 00528006031TRLO1.1.1
397 GBP 3.3750 CHIX 12:43:30 00528006032TRLO1.1.1
1524 GBP 3.3700 XLON 12:43:30 00528006033TRLO1.1.1
751 GBP 3.3750 BATE 12:48:38 00528007692TRLO1.1.1
33 GBP 3.3750 BATE 12:48:38 00528007693TRLO1.1.1
330 GBP 3.3750 CHIX 12:50:33 00528008247TRLO1.1.1
1104 GBP 3.3750 XLON 12:50:33 00528008248TRLO1.1.1
385 GBP 3.3750 XLON 12:50:33 00528008249TRLO1.1.1
484 GBP 3.3750 XLON 12:50:33 00528008252TRLO1.1.1
648 GBP 3.3750 XLON 12:50:33 00528008251TRLO1.1.1
1452 GBP 3.3750 XLON 12:50:33 00528008250TRLO1.1.1
415 GBP 3.3750 XLON 12:50:33 00528008253TRLO1.1.1
190 GBP 3.3750 AQXE 12:50:41 00528008350TRLO1.1.1
341 GBP 3.3750 BATE 12:51:18 00528008478TRLO1.1.1
189 GBP 3.3750 AQXE 12:52:25 00528008666TRLO1.1.1
370 GBP 3.3750 CHIX 12:53:37 00528008938TRLO1.1.1
375 GBP 3.3750 BATE 12:55:35 00528009293TRLO1.1.1
458 GBP 3.3700 XLON 12:55:35 00528009294TRLO1.1.1
309 GBP 3.3700 XLON 12:55:35 00528009296TRLO1.1.1
1275 GBP 3.3700 XLON 12:55:35 00528009295TRLO1.1.1
91 GBP 3.3700 XLON 12:55:37 00528009303TRLO1.1.1
144 GBP 3.3700 TRQX 12:55:37 00528009304TRLO1.1.1
206 GBP 3.3700 XLON 12:57:48 00528009761TRLO1.1.1
143 GBP 3.3700 TRQX 12:57:48 00528009763TRLO1.1.1
1078 GBP 3.3700 XLON 12:57:48 00528009762TRLO1.1.1
151 GBP 3.3750 AQXE 12:57:52 00528009792TRLO1.1.1
60 GBP 3.3750 AQXE 12:57:52 00528009793TRLO1.1.1
390 GBP 3.3700 BATE 12:58:19 00528009916TRLO1.1.1
393 GBP 3.3700 CHIX 12:58:27 00528009943TRLO1.1.1
9 GBP 3.3700 XLON 12:59:49 00528010326TRLO1.1.1
413 GBP 3.3700 XLON 12:59:49 00528010325TRLO1.1.1
362 GBP 3.3700 XLON 13:00:37 00528010521TRLO1.1.1
366 GBP 3.3700 XLON 13:00:37 00528010522TRLO1.1.1
496 GBP 3.3700 XLON 13:00:37 00528010523TRLO1.1.1
246 GBP 3.3700 XLON 13:00:37 00528010524TRLO1.1.1
570 GBP 3.3700 BATE 13:01:41 00528011052TRLO1.1.1
297 GBP 3.3700 XLON 13:01:49 00528011099TRLO1.1.1
195 GBP 3.3700 XLON 13:01:49 00528011101TRLO1.1.1
384 GBP 3.3700 XLON 13:01:49 00528011100TRLO1.1.1
193 GBP 3.3700 AQXE 13:02:08 00528011196TRLO1.1.1
1 GBP 3.3700 CHIX 13:03:08 00528011441TRLO1.1.1
377 GBP 3.3700 CHIX 13:03:08 00528011442TRLO1.1.1
177 GBP 3.3700 AQXE 13:04:23 00528011737TRLO1.1.1
552 GBP 3.3700 BATE 13:04:35 00528011868TRLO1.1.1
103 GBP 3.3700 CHIX 13:05:40 00528012150TRLO1.1.1
286 GBP 3.3700 CHIX 13:05:40 00528012149TRLO1.1.1
137 GBP 3.3700 AQXE 13:07:18 00528012515TRLO1.1.1
346 GBP 3.3700 BATE 13:07:55 00528012687TRLO1.1.1
2 GBP 3.3700 CHIX 13:09:57 00528013212TRLO1.1.1
310 GBP 3.3700 CHIX 13:09:57 00528013213TRLO1.1.1
362 GBP 3.3700 BATE 13:10:26 00528013403TRLO1.1.1
147 GBP 3.3600 TRQX 13:11:43 00528013837TRLO1.1.1
129 GBP 3.3600 TRQX 13:11:43 00528013839TRLO1.1.1
217 GBP 3.3600 TRQX 13:11:43 00528013838TRLO1.1.1
163 GBP 3.3700 AQXE 13:14:05 00528014581TRLO1.1.1
740 GBP 3.3600 XLON 13:14:58 00528014870TRLO1.1.1
480 GBP 3.3600 XLON 13:14:58 00528014873TRLO1.1.1
2934 GBP 3.3600 XLON 13:14:58 00528014871TRLO1.1.1
3913 GBP 3.3600 XLON 13:14:58 00528014872TRLO1.1.1
458 GBP 3.3600 XLON 13:14:58 00528014875TRLO1.1.1
676 GBP 3.3600 XLON 13:14:58 00528014874TRLO1.1.1
745 GBP 3.3600 XLON 13:14:58 00528014876TRLO1.1.1
500 GBP 3.3600 XLON 13:14:58 00528014877TRLO1.1.1
739 GBP 3.3500 XLON 13:16:44 00528015318TRLO1.1.1
906 GBP 3.3500 XLON 13:17:46 00528015615TRLO1.1.1
701 GBP 3.3500 XLON 13:17:46 00528015616TRLO1.1.1
185 GBP 3.3450 AQXE 13:17:46 00528015617TRLO1.1.1
405 GBP 3.3450 CHIX 13:17:46 00528015618TRLO1.1.1
707 GBP 3.3550 XLON 13:19:14 00528016181TRLO1.1.1
600 GBP 3.3550 BATE 13:19:19 00528016190TRLO1.1.1
131 GBP 3.3550 TRQX 13:19:20 00528016203TRLO1.1.1
339 GBP 3.3550 XLON 13:20:02 00528016859TRLO1.1.1
972 GBP 3.3550 XLON 13:20:02 00528016860TRLO1.1.1
395 GBP 3.3550 CHIX 13:20:04 00528016866TRLO1.1.1
155 GBP 3.3550 AQXE 13:20:11 00528016888TRLO1.1.1
317 GBP 3.3550 BATE 13:21:33 00528017334TRLO1.1.1
147 GBP 3.3550 TRQX 13:21:56 00528017495TRLO1.1.1
173 GBP 3.3550 XLON 13:21:58 00528017503TRLO1.1.1
605 GBP 3.3550 XLON 13:21:58 00528017504TRLO1.1.1
133 GBP 3.3500 BATE 13:22:01 00528017508TRLO1.1.1
345 GBP 3.3500 BATE 13:22:01 00528017509TRLO1.1.1
10 GBP 3.3500 TRQX 13:24:07 00528018038TRLO1.1.1
21 GBP 3.3500 TRQX 13:24:07 00528018037TRLO1.1.1
106 GBP 3.3500 TRQX 13:24:07 00528018039TRLO1.1.1
511 GBP 3.3400 XLON 13:24:10 00528018047TRLO1.1.1
1503 GBP 3.3400 XLON 13:24:10 00528018048TRLO1.1.1
481 GBP 3.3450 BATE 13:24:13 00528018057TRLO1.1.1
425 GBP 3.3400 CHIX 13:24:49 00528018267TRLO1.1.1
675 GBP 3.3400 XLON 13:26:05 00528018550TRLO1.1.1
123 GBP 3.3500 TRQX 13:26:23 00528018589TRLO1.1.1
25 GBP 3.3450 AQXE 13:27:03 00528018719TRLO1.1.1
37 GBP 3.3450 AQXE 13:27:03 00528018718TRLO1.1.1
61 GBP 3.3450 AQXE 13:27:03 00528018717TRLO1.1.1
19 GBP 3.3450 AQXE 13:27:03 00528018720TRLO1.1.1
39 GBP 3.3500 AQXE 13:27:03 00528018721TRLO1.1.1
582 GBP 3.3400 XLON 13:28:20 00528019189TRLO1.1.1
514 GBP 3.3400 XLON 13:30:08 00528019658TRLO1.1.1
146 GBP 3.3350 XLON 13:30:28 00528019775TRLO1.1.1
329 GBP 3.3350 XLON 13:30:28 00528019777TRLO1.1.1
434 GBP 3.3350 BATE 13:30:28 00528019776TRLO1.1.1
177 GBP 3.3400 AQXE 13:31:30 00528020142TRLO1.1.1
299 GBP 3.3350 CHIX 13:31:30 00528020143TRLO1.1.1
475 GBP 3.3300 XLON 13:31:32 00528020150TRLO1.1.1
134 GBP 3.3350 TRQX 13:32:36 00528020429TRLO1.1.1
1260 GBP 3.3450 XLON 13:35:17 00528021380TRLO1.1.1
368 GBP 3.3450 CHIX 13:35:17 00528021381TRLO1.1.1
407 GBP 3.3450 BATE 13:35:20 00528021421TRLO1.1.1
2106 GBP 3.3450 XLON 13:35:20 00528021423TRLO1.1.1
91 GBP 3.3400 XLON 13:36:18 00528021797TRLO1.1.1
378 GBP 3.3400 XLON 13:36:18 00528021795TRLO1.1.1
419 GBP 3.3400 XLON 13:36:18 00528021796TRLO1.1.1
203 GBP 3.3400 AQXE 13:36:24 00528021823TRLO1.1.1
440 GBP 3.3400 BATE 13:37:26 00528022233TRLO1.1.1
463 GBP 3.3400 CHIX 13:37:26 00528022234TRLO1.1.1
407 GBP 3.3400 BATE 13:37:26 00528022235TRLO1.1.1
398 GBP 3.3400 XLON 13:37:26 00528022237TRLO1.1.1
641 GBP 3.3400 XLON 13:37:26 00528022236TRLO1.1.1
256 GBP 3.3400 XLON 13:37:26 00528022238TRLO1.1.1
946 GBP 3.3400 XLON 13:37:26 00528022239TRLO1.1.1
519 GBP 3.3400 XLON 13:37:57 00528022377TRLO1.1.1
134 GBP 3.3450 BATE 13:39:51 00528022871TRLO1.1.1
502 GBP 3.3450 BATE 13:39:51 00528022870TRLO1.1.1
152 GBP 3.3500 TRQX 13:40:30 00528023038TRLO1.1.1
369 GBP 3.3450 CHIX 13:40:54 00528023151TRLO1.1.1
840 GBP 3.3450 XLON 13:40:54 00528023152TRLO1.1.1
420 GBP 3.3450 XLON 13:40:54 00528023153TRLO1.1.1
1266 GBP 3.3450 XLON 13:40:54 00528023154TRLO1.1.1
144 GBP 3.3450 TRQX 13:40:54 00528023155TRLO1.1.1
175 GBP 3.3400 AQXE 13:41:12 00528023219TRLO1.1.1
172 GBP 3.3400 AQXE 13:42:08 00528023498TRLO1.1.1
138 GBP 3.3450 TRQX 13:42:42 00528023715TRLO1.1.1
17 GBP 3.3450 XLON 13:42:47 00528023729TRLO1.1.1
313 GBP 3.3450 XLON 13:42:47 00528023728TRLO1.1.1
12 GBP 3.3450 XLON 13:42:47 00528023733TRLO1.1.1
141 GBP 3.3450 XLON 13:42:47 00528023732TRLO1.1.1
203 GBP 3.3450 XLON 13:42:47 00528023730TRLO1.1.1
260 GBP 3.3450 XLON 13:42:47 00528023731TRLO1.1.1
230 GBP 3.3450 XLON 13:42:47 00528023734TRLO1.1.1
20 GBP 3.3450 XLON 13:44:38 00528024297TRLO1.1.1
260 GBP 3.3450 XLON 13:44:38 00528024296TRLO1.1.1
739 GBP 3.3450 XLON 13:44:38 00528024298TRLO1.1.1
406 GBP 3.3400 CHIX 13:45:16 00528024535TRLO1.1.1
603 GBP 3.3400 BATE 13:45:40 00528024691TRLO1.1.1
482 GBP 3.3350 XLON 13:45:40 00528024692TRLO1.1.1
1295 GBP 3.3350 XLON 13:45:40 00528024693TRLO1.1.1
164 GBP 3.3400 AQXE 13:45:59 00528024779TRLO1.1.1
249 GBP 3.3400 XLON 13:49:19 00528026034TRLO1.1.1
337 GBP 3.3400 XLON 13:49:19 00528026035TRLO1.1.1
160 GBP 3.3400 XLON 13:51:22 00528026983TRLO1.1.1
830 GBP 3.3400 XLON 13:51:22 00528026984TRLO1.1.1
378 GBP 3.3400 CHIX 13:52:09 00528027232TRLO1.1.1
198 GBP 3.3400 AQXE 13:53:30 00528027814TRLO1.1.1
54 GBP 3.3400 XLON 13:53:31 00528027820TRLO1.1.1
147 GBP 3.3400 XLON 13:53:31 00528027821TRLO1.1.1
236 GBP 3.3400 XLON 13:53:31 00528027822TRLO1.1.1
343 GBP 3.3400 XLON 13:53:31 00528027823TRLO1.1.1
824 GBP 3.3350 BATE 13:53:36 00528027861TRLO1.1.1
160 GBP 3.3400 XLON 13:54:17 00528028151TRLO1.1.1
20 GBP 3.3400 XLON 13:54:17 00528028153TRLO1.1.1
261 GBP 3.3400 XLON 13:54:17 00528028152TRLO1.1.1
244 GBP 3.3400 XLON 13:54:49 00528028317TRLO1.1.1
197 GBP 3.3400 XLON 13:54:49 00528028318TRLO1.1.1
224 GBP 3.3450 XLON 13:57:22 00528029207TRLO1.1.1
481 GBP 3.3450 XLON 13:57:22 00528029206TRLO1.1.1
11 GBP 3.3450 XLON 13:57:22 00528029208TRLO1.1.1
246 GBP 3.3450 XLON 13:57:22 00528029209TRLO1.1.1
261 GBP 3.3450 XLON 13:57:27 00528029247TRLO1.1.1
498 GBP 3.3450 XLON 13:57:27 00528029246TRLO1.1.1
1126 GBP 3.3450 XLON 13:57:27 00528029248TRLO1.1.1
240 GBP 3.3450 BATE 13:58:20 00528029495TRLO1.1.1
167 GBP 3.3450 BATE 13:58:20 00528029496TRLO1.1.1
315 GBP 3.3450 BATE 13:58:20 00528029497TRLO1.1.1
119 GBP 3.3450 BATE 13:58:20 00528029498TRLO1.1.1
186 GBP 3.3400 AQXE 13:58:27 00528029532TRLO1.1.1
377 GBP 3.3400 CHIX 13:58:27 00528029533TRLO1.1.1
754 GBP 3.3400 XLON 13:58:27 00528029534TRLO1.1.1
481 GBP 3.3400 XLON 13:58:27 00528029535TRLO1.1.1
754 GBP 3.3400 XLON 13:58:27 00528029536TRLO1.1.1
143 GBP 3.3400 TRQX 13:58:27 00528029538TRLO1.1.1
190 GBP 3.3400 TRQX 13:58:27 00528029537TRLO1.1.1
136 GBP 3.3400 TRQX 14:00:16 00528030173TRLO1.1.1
890 GBP 3.3350 XLON 14:00:19 00528030185TRLO1.1.1
403 GBP 3.3250 CHIX 14:00:19 00528030186TRLO1.1.1
390 GBP 3.3250 BATE 14:01:20 00528030535TRLO1.1.1
20 GBP 3.3350 AQXE 14:02:03 00528030762TRLO1.1.1
148 GBP 3.3350 AQXE 14:02:03 00528030761TRLO1.1.1
135 GBP 3.3350 TRQX 14:03:11 00528031101TRLO1.1.1
982 GBP 3.3250 XLON 14:03:11 00528031102TRLO1.1.1
416 GBP 3.3250 XLON 14:03:11 00528031106TRLO1.1.1
468 GBP 3.3250 XLON 14:03:11 00528031103TRLO1.1.1
491 GBP 3.3250 XLON 14:03:11 00528031104TRLO1.1.1
491 GBP 3.3250 XLON 14:03:11 00528031105TRLO1.1.1
65 GBP 3.3250 XLON 14:03:11 00528031107TRLO1.1.1
363 GBP 3.3250 XLON 14:03:11 00528031108TRLO1.1.1
540 GBP 3.3250 BATE 14:04:19 00528031721TRLO1.1.1
584 GBP 3.3250 CHIX 14:04:48 00528031887TRLO1.1.1
181 GBP 3.3250 AQXE 14:04:51 00528031899TRLO1.1.1
812 GBP 3.3250 XLON 14:05:02 00528031936TRLO1.1.1
644 GBP 3.3250 XLON 14:05:02 00528031937TRLO1.1.1
763 GBP 3.3250 XLON 14:06:49 00528032435TRLO1.1.1
736 GBP 3.3250 XLON 14:06:55 00528032456TRLO1.1.1
186 GBP 3.3250 AQXE 14:07:14 00528032570TRLO1.1.1
348 GBP 3.3250 CHIX 14:07:14 00528032569TRLO1.1.1
166 GBP 3.3250 TRQX 14:07:43 00528032783TRLO1.1.1
818 GBP 3.3250 BATE 14:07:43 00528032784TRLO1.1.1
102 GBP 3.3350 XLON 14:09:37 00528033412TRLO1.1.1
285 GBP 3.3350 XLON 14:09:37 00528033411TRLO1.1.1
184 GBP 3.3350 AQXE 14:10:41 00528033818TRLO1.1.1
365 GBP 3.3350 BATE 14:10:41 00528033817TRLO1.1.1
990 GBP 3.3350 XLON 14:10:41 00528033820TRLO1.1.1
1953 GBP 3.3350 XLON 14:10:41 00528033819TRLO1.1.1
451 GBP 3.3350 XLON 14:10:41 00528033822TRLO1.1.1
902 GBP 3.3350 XLON 14:10:41 00528033821TRLO1.1.1
344 GBP 3.3350 CHIX 14:10:51 00528033874TRLO1.1.1
365 GBP 3.3300 BATE 14:12:33 00528034504TRLO1.1.1
582 GBP 3.3300 XLON 14:12:33 00528034505TRLO1.1.1
471 GBP 3.3300 XLON 14:12:33 00528034507TRLO1.1.1
1014 GBP 3.3300 XLON 14:12:33 00528034506TRLO1.1.1
162 GBP 3.3300 TRQX 14:12:33 00528034508TRLO1.1.1
153 GBP 3.3300 AQXE 14:12:37 00528034530TRLO1.1.1
402 GBP 3.3250 CHIX 14:14:00 00528034942TRLO1.1.1
567 GBP 3.3250 BATE 14:15:18 00528035293TRLO1.1.1
136 GBP 3.3250 TRQX 14:15:18 00528035296TRLO1.1.1
871 GBP 3.3250 XLON 14:15:18 00528035295TRLO1.1.1
988 GBP 3.3250 XLON 14:15:18 00528035294TRLO1.1.1
832 GBP 3.3250 XLON 14:17:50 00528035994TRLO1.1.1
162 GBP 3.3250 XLON 14:20:12 00528036680TRLO1.1.1
214 GBP 3.3250 XLON 14:20:12 00528036681TRLO1.1.1
240 GBP 3.3250 XLON 14:20:12 00528036679TRLO1.1.1
304 GBP 3.3250 XLON 14:20:12 00528036678TRLO1.1.1
62 GBP 3.3250 XLON 14:20:12 00528036682TRLO1.1.1
154 GBP 3.3250 TRQX 14:20:16 00528036700TRLO1.1.1
451 GBP 3.3200 CHIX 14:20:50 00528036837TRLO1.1.1
62 GBP 3.3250 AQXE 14:21:49 00528037074TRLO1.1.1
220 GBP 3.3250 AQXE 14:21:49 00528037075TRLO1.1.1
45 GBP 3.3250 XLON 14:22:14 00528037251TRLO1.1.1
234 GBP 3.3250 XLON 14:22:14 00528037254TRLO1.1.1
259 GBP 3.3250 XLON 14:22:14 00528037253TRLO1.1.1
311 GBP 3.3250 XLON 14:22:14 00528037252TRLO1.1.1
593 GBP 3.3150 BATE 14:22:51 00528037405TRLO1.1.1
154 GBP 3.3200 BATE 14:22:51 00528037406TRLO1.1.1
394 GBP 3.3150 CHIX 14:25:58 00528038381TRLO1.1.1
183 GBP 3.3100 XLON 14:26:09 00528038444TRLO1.1.1
408 GBP 3.3200 BATE 14:26:25 00528038532TRLO1.1.1
424 GBP 3.3200 BATE 14:30:20 00528042985TRLO1.1.1
182 GBP 3.3150 AQXE 14:30:30 00528043214TRLO1.1.1
914 GBP 3.3150 XLON 14:30:30 00528043215TRLO1.1.1
3012 GBP 3.3150 XLON 14:30:30 00528043216TRLO1.1.1
537 GBP 3.3150 XLON 14:30:30 00528043218TRLO1.1.1
876 GBP 3.3150 XLON 14:30:30 00528043217TRLO1.1.1
134 GBP 3.3150 TRQX 14:30:30 00528043219TRLO1.1.1
459 GBP 3.3150 CHIX 14:31:36 00528045446TRLO1.1.1
200 GBP 3.3200 XLON 14:32:20 00528047122TRLO1.1.1
267 GBP 3.3200 XLON 14:32:20 00528047124TRLO1.1.1
391 GBP 3.3200 XLON 14:32:20 00528047123TRLO1.1.1
173 GBP 3.3050 AQXE 14:32:20 00528047125TRLO1.1.1
330 GBP 3.3050 XLON 14:32:20 00528047126TRLO1.1.1
94 GBP 3.3050 XLON 14:32:20 00528047129TRLO1.1.1
335 GBP 3.3050 XLON 14:32:20 00528047127TRLO1.1.1
429 GBP 3.3050 XLON 14:32:20 00528047128TRLO1.1.1
423 GBP 3.3100 BATE 14:32:40 00528047619TRLO1.1.1
135 GBP 3.3100 TRQX 14:32:42 00528047652TRLO1.1.1
483 GBP 3.3000 XLON 14:33:03 00528048260TRLO1.1.1
360 GBP 3.3150 CHIX 14:35:38 00528051353TRLO1.1.1
156 GBP 3.3150 XLON 14:35:38 00528051355TRLO1.1.1
878 GBP 3.3150 XLON 14:35:38 00528051354TRLO1.1.1
2311 GBP 3.3150 XLON 14:35:38 00528051356TRLO1.1.1
155 GBP 3.3100 TRQX 14:35:38 00528051357TRLO1.1.1
521 GBP 3.3150 BATE 14:37:04 00528053185TRLO1.1.1
330 GBP 3.3150 XLON 14:37:04 00528053187TRLO1.1.1
472 GBP 3.3150 BATE 14:37:04 00528053186TRLO1.1.1
401 GBP 3.3150 XLON 14:37:04 00528053188TRLO1.1.1
312 GBP 3.3200 CHIX 14:37:30 00528053585TRLO1.1.1
174 GBP 3.3200 AQXE 14:37:37 00528053680TRLO1.1.1
146 GBP 3.3200 TRQX 14:37:37 00528053688TRLO1.1.1
197 GBP 3.3150 AQXE 14:38:50 00528054947TRLO1.1.1
245 GBP 3.3150 AQXE 14:38:50 00528054948TRLO1.1.1
728 GBP 3.3150 BATE 14:38:50 00528054949TRLO1.1.1
71 GBP 3.3150 XLON 14:38:50 00528054952TRLO1.1.1
146 GBP 3.3150 TRQX 14:38:50 00528054951TRLO1.1.1
381 GBP 3.3150 CHIX 14:38:50 00528054950TRLO1.1.1
513 GBP 3.3150 XLON 14:38:50 00528054953TRLO1.1.1
1011 GBP 3.3150 XLON 14:38:50 00528054954TRLO1.1.1
445 GBP 3.3150 XLON 14:38:50 00528054956TRLO1.1.1
489 GBP 3.3150 XLON 14:38:50 00528054955TRLO1.1.1
418 GBP 3.3150 XLON 14:38:50 00528054958TRLO1.1.1
511 GBP 3.3150 XLON 14:38:50 00528054960TRLO1.1.1
556 GBP 3.3150 XLON 14:38:50 00528054959TRLO1.1.1
700 GBP 3.3150 XLON 14:38:50 00528054957TRLO1.1.1
74 GBP 3.3150 XLON 14:38:50 00528054962TRLO1.1.1
437 GBP 3.3150 XLON 14:38:50 00528054961TRLO1.1.1
393 GBP 3.3150 CHIX 14:40:41 00528056551TRLO1.1.1
513 GBP 3.3150 XLON 14:40:41 00528056552TRLO1.1.1
429 GBP 3.3150 XLON 14:40:41 00528056555TRLO1.1.1
1026 GBP 3.3150 XLON 14:40:41 00528056553TRLO1.1.1
1265 GBP 3.3150 XLON 14:40:41 00528056554TRLO1.1.1
684 GBP 3.3150 BATE 14:40:53 00528056684TRLO1.1.1
133 GBP 3.3150 TRQX 14:41:15 00528056958TRLO1.1.1
776 GBP 3.3100 XLON 14:42:32 00528057893TRLO1.1.1
213 GBP 3.3150 AQXE 14:42:47 00528058099TRLO1.1.1
421 GBP 3.3050 CHIX 14:44:19 00528059538TRLO1.1.1
146 GBP 3.3100 XLON 14:44:27 00528059665TRLO1.1.1
48 GBP 3.3100 XLON 14:44:28 00528059668TRLO1.1.1
236 GBP 3.3100 XLON 14:44:28 00528059666TRLO1.1.1
378 GBP 3.3100 XLON 14:44:28 00528059667TRLO1.1.1
20 GBP 3.3050 TRQX 14:45:40 00528060579TRLO1.1.1
179 GBP 3.3100 XLON 14:46:29 00528061194TRLO1.1.1
240 GBP 3.3100 XLON 14:46:29 00528061195TRLO1.1.1
94 GBP 3.3100 XLON 14:46:29 00528061197TRLO1.1.1
417 GBP 3.3100 XLON 14:46:29 00528061196TRLO1.1.1
696 GBP 3.3050 BATE 14:46:30 00528061201TRLO1.1.1
71 GBP 3.3100 TRQX 14:47:33 00528062340TRLO1.1.1
64 GBP 3.3100 TRQX 14:47:33 00528062341TRLO1.1.1
146 GBP 3.3050 AQXE 14:48:09 00528062997TRLO1.1.1
1251 GBP 3.3050 XLON 14:48:09 00528062998TRLO1.1.1
938 GBP 3.3050 XLON 14:48:09 00528062999TRLO1.1.1
109 GBP 3.3050 TRQX 14:50:06 00528065258TRLO1.1.1
481 GBP 3.3050 BATE 14:50:08 00528065267TRLO1.1.1
388 GBP 3.3050 CHIX 14:50:22 00528065503TRLO1.1.1
180 GBP 3.3050 AQXE 14:50:22 00528065504TRLO1.1.1
448 GBP 3.3050 XLON 14:50:35 00528065741TRLO1.1.1
700 GBP 3.3050 XLON 14:50:35 00528065742TRLO1.1.1
413 GBP 3.3000 XLON 14:50:39 00528065794TRLO1.1.1
336 GBP 3.3000 XLON 14:50:39 00528065795TRLO1.1.1
583 GBP 3.3050 BATE 14:51:57 00528067404TRLO1.1.1
383 GBP 3.3000 CHIX 14:52:33 00528068015TRLO1.1.1
812 GBP 3.3050 XLON 14:53:27 00528068802TRLO1.1.1
3080 GBP 3.3050 XLON 14:53:32 00528068891TRLO1.1.1
812 GBP 3.3000 XLON 14:54:06 00528069382TRLO1.1.1
406 GBP 3.3000 XLON 14:54:06 00528069383TRLO1.1.1
400 GBP 3.3050 BATE 14:54:21 00528069622TRLO1.1.1
116 GBP 3.3050 CHIX 14:55:14 00528070282TRLO1.1.1
350 GBP 3.3050 CHIX 14:55:14 00528070283TRLO1.1.1
154 GBP 3.3000 TRQX 14:56:18 00528071340TRLO1.1.1
231 GBP 3.3000 TRQX 14:56:18 00528071339TRLO1.1.1
994 GBP 3.3000 XLON 14:56:18 00528071338TRLO1.1.1
175 GBP 3.3000 AQXE 14:56:24 00528071508TRLO1.1.1
195 GBP 3.3000 AQXE 14:56:24 00528071509TRLO1.1.1
230 GBP 3.3000 BATE 14:56:34 00528071670TRLO1.1.1
364 GBP 3.3000 BATE 14:56:34 00528071671TRLO1.1.1
291 GBP 3.3000 XLON 14:57:06 00528072209TRLO1.1.1
362 GBP 3.3000 XLON 14:57:06 00528072210TRLO1.1.1
56 GBP 3.3000 XLON 14:57:06 00528072211TRLO1.1.1
173 GBP 3.3000 XLON 14:57:06 00528072212TRLO1.1.1
427 GBP 3.2950 XLON 14:57:19 00528072418TRLO1.1.1
336 GBP 3.2950 XLON 14:57:19 00528072419TRLO1.1.1
347 GBP 3.2950 XLON 14:57:19 00528072420TRLO1.1.1
2 GBP 3.2950 XLON 14:57:20 00528072427TRLO1.1.1
92 GBP 3.2950 XLON 14:57:29 00528072556TRLO1.1.1
378 GBP 3.2950 XLON 14:57:29 00528072557TRLO1.1.1
1 GBP 3.2950 CHIX 14:58:05 00528073030TRLO1.1.1
120 GBP 3.3000 TRQX 14:58:39 00528073529TRLO1.1.1
498 GBP 3.2950 XLON 14:59:16 00528074010TRLO1.1.1
126 GBP 3.3000 AQXE 14:59:26 00528074098TRLO1.1.1
89 GBP 3.3000 AQXE 14:59:26 00528074099TRLO1.1.1
421 GBP 3.2950 CHIX 15:00:08 00528075418TRLO1.1.1
62 GBP 3.2950 XLON 15:00:23 00528075908TRLO1.1.1
307 GBP 3.2950 XLON 15:00:23 00528075907TRLO1.1.1
315 GBP 3.2950 XLON 15:00:23 00528075906TRLO1.1.1
696 GBP 3.2950 XLON 15:00:27 00528076049TRLO1.1.1
406 GBP 3.2950 XLON 15:01:42 00528077450TRLO1.1.1
336 GBP 3.2950 XLON 15:01:42 00528077451TRLO1.1.1
135 GBP 3.2950 AQXE 15:01:46 00528077692TRLO1.1.1
365 GBP 3.2900 CHIX 15:02:13 00528078371TRLO1.1.1
582 GBP 3.2900 BATE 15:02:13 00528078370TRLO1.1.1
105 GBP 3.2900 BATE 15:02:13 00528078372TRLO1.1.1
297 GBP 3.2900 BATE 15:02:13 00528078373TRLO1.1.1
406 GBP 3.2900 XLON 15:02:13 00528078376TRLO1.1.1
812 GBP 3.2900 XLON 15:02:13 00528078374TRLO1.1.1
824 GBP 3.2900 XLON 15:02:13 00528078375TRLO1.1.1
180 GBP 3.2850 TRQX 15:03:12 00528079280TRLO1.1.1
439 GBP 3.2850 CHIX 15:04:22 00528080319TRLO1.1.1
886 GBP 3.2850 XLON 15:04:28 00528080466TRLO1.1.1
181 GBP 3.2850 XLON 15:05:38 00528081551TRLO1.1.1
183 GBP 3.2850 XLON 15:05:38 00528081552TRLO1.1.1
662 GBP 3.2850 XLON 15:05:38 00528081553TRLO1.1.1
616 GBP 3.2800 BATE 15:05:38 00528081554TRLO1.1.1
194 GBP 3.2800 AQXE 15:05:43 00528081655TRLO1.1.1
131 GBP 3.2850 TRQX 15:05:48 00528081721TRLO1.1.1
176 GBP 3.2850 XLON 15:06:28 00528082394TRLO1.1.1
274 GBP 3.2850 XLON 15:06:28 00528082393TRLO1.1.1
101 GBP 3.2850 XLON 15:07:07 00528083022TRLO1.1.1
113 GBP 3.2850 XLON 15:07:07 00528083025TRLO1.1.1
466 GBP 3.2850 XLON 15:07:07 00528083024TRLO1.1.1
401 GBP 3.2750 XLON 15:07:07 00528083034TRLO1.1.1
506 GBP 3.2750 XLON 15:07:07 00528083033TRLO1.1.1
7 GBP 3.2750 XLON 15:07:08 00528083046TRLO1.1.1
370 GBP 3.2750 XLON 15:07:08 00528083047TRLO1.1.1
1 GBP 3.2800 CHIX 15:07:22 00528083312TRLO1.1.1
1 GBP 3.2850 CHIX 15:07:22 00528083313TRLO1.1.1
337 GBP 3.2850 CHIX 15:07:22 00528083314TRLO1.1.1
56 GBP 3.2850 XLON 15:09:09 00528085210TRLO1.1.1
167 GBP 3.2850 XLON 15:09:09 00528085211TRLO1.1.1
619 GBP 3.2850 XLON 15:09:09 00528085212TRLO1.1.1
131 GBP 3.2850 TRQX 15:09:48 00528085960TRLO1.1.1
1 GBP 3.2850 AQXE 15:09:48 00528085973TRLO1.1.1
405 GBP 3.2850 BATE 15:09:52 00528086044TRLO1.1.1
903 GBP 3.2850 XLON 15:10:33 00528086942TRLO1.1.1
498 GBP 3.2850 XLON 15:10:41 00528087190TRLO1.1.1
613 GBP 3.2850 XLON 15:10:41 00528087189TRLO1.1.1
3 GBP 3.2900 CHIX 15:11:52 00528088613TRLO1.1.1
450 GBP 3.2900 CHIX 15:11:52 00528088614TRLO1.1.1
701 GBP 3.2850 BATE 15:12:21 00528089154TRLO1.1.1
1284 GBP 3.2850 XLON 15:12:21 00528089155TRLO1.1.1
378 GBP 3.2850 XLON 15:12:21 00528089156TRLO1.1.1
125 GBP 3.2950 XLON 15:14:29 00528091718TRLO1.1.1
173 GBP 3.2950 XLON 15:14:29 00528091721TRLO1.1.1
337 GBP 3.2950 XLON 15:14:29 00528091719TRLO1.1.1
339 GBP 3.2950 XLON 15:14:29 00528091720TRLO1.1.1
640 GBP 3.3050 BATE 15:15:39 00528092871TRLO1.1.1
149 GBP 3.3050 TRQX 15:15:46 00528092981TRLO1.1.1
984 GBP 3.3050 XLON 15:16:01 00528093267TRLO1.1.1
23 GBP 3.3000 XLON 15:16:09 00528093346TRLO1.1.1
473 GBP 3.3000 XLON 15:16:09 00528093347TRLO1.1.1
385 GBP 3.3050 CHIX 15:17:25 00528094921TRLO1.1.1
356 GBP 3.3050 BATE 15:18:12 00528095742TRLO1.1.1
62 GBP 3.3050 XLON 15:19:32 00528097066TRLO1.1.1
418 GBP 3.3050 XLON 15:19:32 00528097065TRLO1.1.1
356 GBP 3.3050 XLON 15:19:32 00528097067TRLO1.1.1
438 GBP 3.3050 XLON 15:19:53 00528097396TRLO1.1.1
233 GBP 3.3050 XLON 15:20:25 00528098003TRLO1.1.1
47 GBP 3.3050 XLON 15:20:25 00528098005TRLO1.1.1
180 GBP 3.3050 XLON 15:20:25 00528098004TRLO1.1.1
2004 GBP 3.3050 XLON 15:20:27 00528098026TRLO1.1.1
152 GBP 3.3000 TRQX 15:20:29 00528098060TRLO1.1.1
229 GBP 3.3000 AQXE 15:20:40 00528098227TRLO1.1.1
176 GBP 3.3000 AQXE 15:20:40 00528098228TRLO1.1.1
220 GBP 3.3000 AQXE 15:20:40 00528098229TRLO1.1.1
386 GBP 3.3000 CHIX 15:21:11 00528099218TRLO1.1.1
414 GBP 3.3050 BATE 15:21:44 00528099987TRLO1.1.1
312 GBP 3.3050 XLON 15:22:09 00528100510TRLO1.1.1
610 GBP 3.3050 XLON 15:22:09 00528100511TRLO1.1.1
195 GBP 3.3050 AQXE 15:22:59 00528101192TRLO1.1.1
329 GBP 3.3050 CHIX 15:24:33 00528102631TRLO1.1.1
432 GBP 3.3050 BATE 15:24:33 00528102630TRLO1.1.1
946 GBP 3.3050 XLON 15:24:33 00528102632TRLO1.1.1
1432 GBP 3.3050 XLON 15:24:33 00528102633TRLO1.1.1
166 GBP 3.3050 TRQX 15:24:33 00528102635TRLO1.1.1
523 GBP 3.3050 XLON 15:24:33 00528102634TRLO1.1.1
109 GBP 3.3050 TRQX 15:24:33 00528102638TRLO1.1.1
120 GBP 3.3050 XLON 15:24:33 00528102637TRLO1.1.1
353 GBP 3.3050 XLON 15:24:33 00528102636TRLO1.1.1
1 GBP 3.3050 AQXE 15:26:16 00528104861TRLO1.1.1
364 GBP 3.3050 CHIX 15:26:24 00528104978TRLO1.1.1
164 GBP 3.3050 AQXE 15:26:25 00528104981TRLO1.1.1
148 GBP 3.3100 XLON 15:27:39 00528106014TRLO1.1.1
336 GBP 3.3100 XLON 15:27:40 00528106015TRLO1.1.1
466 GBP 3.3100 XLON 15:28:13 00528106526TRLO1.1.1
382 GBP 3.3050 BATE 15:28:21 00528106619TRLO1.1.1
473 GBP 3.3050 XLON 15:28:21 00528106621TRLO1.1.1
825 GBP 3.3050 XLON 15:28:21 00528106622TRLO1.1.1
896 GBP 3.3050 XLON 15:28:21 00528106620TRLO1.1.1
486 GBP 3.3050 BATE 15:29:05 00528107249TRLO1.1.1
475 GBP 3.3050 XLON 15:29:58 00528107963TRLO1.1.1
1 GBP 3.3050 XLON 15:30:46 00528108748TRLO1.1.1
1 GBP 3.3050 XLON 15:31:05 00528108906TRLO1.1.1
153 GBP 3.3250 TRQX 15:31:45 00528109530TRLO1.1.1
416 GBP 3.3250 CHIX 15:32:01 00528109709TRLO1.1.1
330 GBP 3.3250 BATE 15:32:06 00528109788TRLO1.1.1
498 GBP 3.3250 XLON 15:32:16 00528109919TRLO1.1.1
482 GBP 3.3250 XLON 15:32:48 00528110201TRLO1.1.1
177 GBP 3.3250 AQXE 15:32:52 00528110242TRLO1.1.1
962 GBP 3.3200 XLON 15:33:03 00528110317TRLO1.1.1
482 GBP 3.3200 XLON 15:33:03 00528110318TRLO1.1.1
115 GBP 3.3250 TRQX 15:33:44 00528110773TRLO1.1.1
425 GBP 3.3300 XLON 15:34:34 00528111495TRLO1.1.1
339 GBP 3.3250 CHIX 15:34:37 00528111528TRLO1.1.1
395 GBP 3.3250 BATE 15:34:39 00528111565TRLO1.1.1
147 GBP 3.3200 AQXE 15:35:09 00528111867TRLO1.1.1
404 GBP 3.3200 XLON 15:35:09 00528111869TRLO1.1.1
441 GBP 3.3200 XLON 15:35:09 00528111868TRLO1.1.1
359 GBP 3.3200 XLON 15:35:09 00528111870TRLO1.1.1
425 GBP 3.3200 XLON 15:35:09 00528111871TRLO1.1.1
497 GBP 3.3150 XLON 15:37:15 00528113301TRLO1.1.1
186 GBP 3.3150 AQXE 15:37:22 00528113450TRLO1.1.1
148 GBP 3.3150 TRQX 15:38:04 00528113930TRLO1.1.1
984 GBP 3.3150 XLON 15:38:51 00528114532TRLO1.1.1
1574 GBP 3.3150 XLON 15:38:51 00528114531TRLO1.1.1
513 GBP 3.3150 XLON 15:38:51 00528114533TRLO1.1.1
370 GBP 3.3100 BATE 15:38:51 00528114536TRLO1.1.1
695 GBP 3.3200 XLON 15:41:10 00528116507TRLO1.1.1
23 GBP 3.3200 XLON 15:41:10 00528116508TRLO1.1.1
143 GBP 3.3200 XLON 15:43:01 00528119360TRLO1.1.1
64 GBP 3.3200 XLON 15:43:01 00528119362TRLO1.1.1
165 GBP 3.3200 XLON 15:43:01 00528119361TRLO1.1.1
494 GBP 3.3200 XLON 15:43:01 00528119363TRLO1.1.1
1 GBP 3.3150 BATE 15:43:59 00528121057TRLO1.1.1
44 GBP 3.3200 XLON 15:44:19 00528121461TRLO1.1.1
120 GBP 3.3200 XLON 15:44:19 00528121460TRLO1.1.1
242 GBP 3.3200 XLON 15:44:19 00528121462TRLO1.1.1
635 GBP 3.3200 XLON 15:44:49 00528121953TRLO1.1.1
413 GBP 3.3150 BATE 15:44:49 00528121954TRLO1.1.1
502 GBP 3.3200 CHIX 15:45:13 00528122392TRLO1.1.1
182 GBP 3.3200 AQXE 15:45:25 00528122693TRLO1.1.1
136 GBP 3.3200 TRQX 15:45:25 00528122695TRLO1.1.1
371 GBP 3.3200 CHIX 15:45:25 00528122694TRLO1.1.1
406 GBP 3.3150 XLON 15:45:25 00528122696TRLO1.1.1
1184 GBP 3.3150 XLON 15:45:25 00528122697TRLO1.1.1
473 GBP 3.3150 BATE 15:45:53 00528123260TRLO1.1.1
437 GBP 3.3150 XLON 15:47:08 00528124729TRLO1.1.1
874 GBP 3.3150 XLON 15:47:36 00528125485TRLO1.1.1
858 GBP 3.3150 BATE 15:47:37 00528125498TRLO1.1.1
93 GBP 3.3150 TRQX 15:47:40 00528125567TRLO1.1.1
12 GBP 3.3150 TRQX 15:47:40 00528125569TRLO1.1.1
50 GBP 3.3150 TRQX 15:47:40 00528125568TRLO1.1.1
174 GBP 3.3150 AQXE 15:47:50 00528125732TRLO1.1.1
144 GBP 3.3150 AQXE 15:47:50 00528125733TRLO1.1.1
376 GBP 3.3150 CHIX 15:48:14 00528126198TRLO1.1.1
242 GBP 3.3150 XLON 15:48:28 00528126437TRLO1.1.1
260 GBP 3.3150 XLON 15:48:28 00528126436TRLO1.1.1
69 GBP 3.3150 XLON 15:48:44 00528126831TRLO1.1.1
589 GBP 3.3150 XLON 15:48:44 00528126832TRLO1.1.1
147 GBP 3.3200 XLON 15:49:36 00528127845TRLO1.1.1
88 GBP 3.3200 XLON 15:49:36 00528127846TRLO1.1.1
267 GBP 3.3200 XLON 15:49:36 00528127847TRLO1.1.1
73 GBP 3.3200 XLON 15:50:03 00528128274TRLO1.1.1
41 GBP 3.3200 XLON 15:50:03 00528128279TRLO1.1.1
162 GBP 3.3200 XLON 15:50:03 00528128276TRLO1.1.1
373 GBP 3.3200 XLON 15:50:03 00528128278TRLO1.1.1
930 GBP 3.3200 XLON 15:50:03 00528128277TRLO1.1.1
337 GBP 3.3200 XLON 15:50:03 00528128280TRLO1.1.1
51 GBP 3.3200 XLON 15:50:03 00528128281TRLO1.1.1
152 GBP 3.3150 TRQX 15:50:03 00528128284TRLO1.1.1
362 GBP 3.3150 CHIX 15:50:03 00528128283TRLO1.1.1
483 GBP 3.3150 BATE 15:51:04 00528129560TRLO1.1.1
172 GBP 3.3200 AQXE 15:51:43 00528130158TRLO1.1.1
104 GBP 3.3200 XLON 15:51:43 00528130160TRLO1.1.1
252 GBP 3.3200 XLON 15:51:43 00528130161TRLO1.1.1
291 GBP 3.3200 XLON 15:51:43 00528130162TRLO1.1.1
221 GBP 3.3200 XLON 15:51:43 00528130163TRLO1.1.1
333 GBP 3.3150 BATE 15:51:57 00528130353TRLO1.1.1
111 GBP 3.3200 TRQX 15:52:21 00528130817TRLO1.1.1
459 GBP 3.3350 BATE 15:55:15 00528133861TRLO1.1.1
368 GBP 3.3350 CHIX 15:55:36 00528134170TRLO1.1.1
357 GBP 3.3450 XLON 15:56:45 00528135428TRLO1.1.1
45 GBP 3.3450 XLON 15:56:45 00528135430TRLO1.1.1
402 GBP 3.3450 XLON 15:56:45 00528135429TRLO1.1.1
195 GBP 3.3400 AQXE 15:57:06 00528135667TRLO1.1.1
370 GBP 3.3400 CHIX 15:57:06 00528135668TRLO1.1.1
375 GBP 3.3400 BATE 15:57:06 00528135669TRLO1.1.1
1170 GBP 3.3400 XLON 15:57:06 00528135670TRLO1.1.1
3450 GBP 3.3400 XLON 15:57:06 00528135671TRLO1.1.1
118 GBP 3.3400 TRQX 15:57:06 00528135673TRLO1.1.1
402 GBP 3.3400 XLON 15:57:06 00528135672TRLO1.1.1
172 GBP 3.3450 XLON 15:57:06 00528135682TRLO1.1.1
172 GBP 3.3450 XLON 15:57:06 00528135683TRLO1.1.1
310 GBP 3.3450 XLON 15:57:06 00528135684TRLO1.1.1
463 GBP 3.3500 XLON 15:58:42 00528137297TRLO1.1.1
1848 GBP 3.3500 XLON 15:58:42 00528137298TRLO1.1.1
151 GBP 3.3450 TRQX 15:58:42 00528137300TRLO1.1.1
390 GBP 3.3450 BATE 15:58:42 00528137299TRLO1.1.1
185 GBP 3.3450 AQXE 15:58:52 00528137450TRLO1.1.1
377 GBP 3.3450 CHIX 15:59:07 00528137697TRLO1.1.1
403 GBP 3.3450 XLON 15:59:44 00528138325TRLO1.1.1
403 GBP 3.3450 XLON 16:00:05 00528138717TRLO1.1.1
403 GBP 3.3450 XLON 16:00:05 00528138718TRLO1.1.1
1333 GBP 3.3450 XLON 16:00:05 00528138719TRLO1.1.1
119 GBP 3.3400 TRQX 16:00:31 00528139178TRLO1.1.1
144 GBP 3.3400 AQXE 16:00:31 00528139176TRLO1.1.1
367 GBP 3.3400 XLON 16:00:31 00528139177TRLO1.1.1
373 GBP 3.3400 BATE 16:01:15 00528139876TRLO1.1.1
86 GBP 3.3450 BATE 16:01:15 00528139877TRLO1.1.1
388 GBP 3.3400 CHIX 16:01:41 00528140430TRLO1.1.1
71 GBP 3.3400 CHIX 16:01:41 00528140431TRLO1.1.1
634 GBP 3.3350 XLON 16:02:09 00528140895TRLO1.1.1
406 GBP 3.3350 BATE 16:02:42 00528141383TRLO1.1.1
67 GBP 3.3450 AQXE 16:02:51 00528141499TRLO1.1.1
127 GBP 3.3450 AQXE 16:02:51 00528141500TRLO1.1.1
56 GBP 3.3400 XLON 16:04:01 00528142624TRLO1.1.1
197 GBP 3.3400 XLON 16:04:01 00528142626TRLO1.1.1
239 GBP 3.3400 XLON 16:04:01 00528142627TRLO1.1.1
22 GBP 3.3450 XLON 16:05:00 00528143488TRLO1.1.1
427 GBP 3.3450 XLON 16:05:00 00528143489TRLO1.1.1
564 GBP 3.3450 XLON 16:05:00 00528143490TRLO1.1.1
3799 GBP 3.3550 XLON 16:07:56 00528145957TRLO1.1.1
496 GBP 3.3550 BATE 16:10:47 00528148723TRLO1.1.1
767 GBP 3.3550 BATE 16:10:47 00528148722TRLO1.1.1
365 GBP 3.3550 CHIX 16:10:47 00528148724TRLO1.1.1
469 GBP 3.3550 CHIX 16:10:47 00528148725TRLO1.1.1
146 GBP 3.3550 TRQX 16:10:47 00528148729TRLO1.1.1
405 GBP 3.3550 XLON 16:10:47 00528148726TRLO1.1.1
405 GBP 3.3550 XLON 16:10:47 00528148727TRLO1.1.1
729 GBP 3.3550 XLON 16:10:47 00528148728TRLO1.1.1
315 GBP 3.3550 XLON 16:10:47 00528148730TRLO1.1.1
1631 GBP 3.3550 XLON 16:10:47 00528148731TRLO1.1.1
196 GBP 3.3550 AQXE 16:10:47 00528148734TRLO1.1.1
228 GBP 3.3550 TRQX 16:10:47 00528148733TRLO1.1.1
405 GBP 3.3550 XLON 16:10:47 00528148732TRLO1.1.1
220 GBP 3.3550 AQXE 16:10:47 00528148735TRLO1.1.1
1439 GBP 3.3650 XLON 16:12:31 00528150259TRLO1.1.1
395 GBP 3.3650 CHIX 16:15:11 00528153080TRLO1.1.1
376 GBP 3.3650 CHIX 16:15:11 00528153082TRLO1.1.1
509 GBP 3.3650 BATE 16:15:11 00528153081TRLO1.1.1
437 GBP 3.3650 BATE 16:15:11 00528153083TRLO1.1.1
585 GBP 3.3650 BATE 16:15:11 00528153084TRLO1.1.1
839 GBP 3.3650 CHIX 16:15:11 00528153086TRLO1.1.1
935 GBP 3.3650 BATE 16:15:11 00528153085TRLO1.1.1
28 GBP 3.3650 XLON 16:15:11 00528153088TRLO1.1.1
183 GBP 3.3650 AQXE 16:15:11 00528153087TRLO1.1.1
510 GBP 3.3650 AQXE 16:15:11 00528153089TRLO1.1.1
449 GBP 3.3650 XLON 16:15:11 00528153090TRLO1.1.1
449 GBP 3.3650 XLON 16:15:11 00528153091TRLO1.1.1
338 GBP 3.3650 XLON 16:15:11 00528153094TRLO1.1.1
417 GBP 3.3650 XLON 16:15:11 00528153095TRLO1.1.1
449 GBP 3.3650 XLON 16:15:11 00528153092TRLO1.1.1
645 GBP 3.3650 XLON 16:15:11 00528153096TRLO1.1.1
447 GBP 3.3650 XLON 16:15:11 00528153097TRLO1.1.1
2900 GBP 3.3650 XLON 16:15:11 00528153098TRLO1.1.1
154 GBP 3.3650 TRQX 16:15:11 00528153100TRLO1.1.1
386 GBP 3.3650 TRQX 16:15:11 00528153101TRLO1.1.1
393 GBP 3.3650 XLON 16:15:11 00528153099TRLO1.1.1
399 GBP 3.3600 BATE 16:17:12 00528155029TRLO1.1.1
400 GBP 3.3600 CHIX 16:17:12 00528155030TRLO1.1.1
2211 GBP 3.3600 XLON 16:17:12 00528155031TRLO1.1.1
211 GBP 3.3600 TRQX 16:17:30 00528155307TRLO1.1.1
218 GBP 3.3600 AQXE 16:17:30 00528155312TRLO1.1.1
376 GBP 3.3550 BATE 16:19:10 00528157212TRLO1.1.1
3398 GBP 3.3550 XLON 16:19:27 00528157621TRLO1.1.1
311 GBP 3.3550 CHIX 16:19:42 00528158013TRLO1.1.1
116 GBP 3.3550 TRQX 16:19:56 00528158280TRLO1.1.1
160 GBP 3.3550 AQXE 16:19:58 00528158319TRLO1.1.1
348 GBP 3.3500 XLON 16:20:34 00528159300TRLO1.1.1
389 GBP 3.3500 BATE 16:20:34 00528159299TRLO1.1.1
747 GBP 3.3500 XLON 16:20:34 00528159301TRLO1.1.1
58 GBP 3.3600 XLON 16:22:36 00528161555TRLO1.1.1
2581 GBP 3.3600 XLON 16:22:36 00528161556TRLO1.1.1
190 GBP 3.3600 CHIX 16:22:38 00528161605TRLO1.1.1
259 GBP 3.3600 CHIX 16:22:38 00528161604TRLO1.1.1
10 GBP 3.3600 BATE 16:22:48 00528161764TRLO1.1.1
698 GBP 3.3600 BATE 16:22:48 00528161765TRLO1.1.1
168 GBP 3.3600 TRQX 16:23:46 00528162691TRLO1.1.1
214 GBP 3.3600 AQXE 16:23:49 00528162733TRLO1.1.1
135 GBP 3.3600 CHIX 16:24:15 00528163103TRLO1.1.1
2200 GBP 3.3600 XLON 16:24:57 00528163741TRLO1.1.1
295 GBP 3.3650 BATE 16:25:09 00528163939TRLO1.1.1
23 GBP 3.3600 TRQX 16:26:02 00528164687TRLO1.1.1
915 GBP 3.3600 XLON 16:26:29 00528165287TRLO1.1.1
22 GBP 3.3600 AQXE 16:26:29 00528165288TRLO1.1.1
74 GBP 3.3650 BATE 16:27:05 00528166569TRLO1.1.1
1040 GBP 3.3650 XLON 16:27:12 00528166719TRLO1.1.1
184 GBP 3.3550 XLON 16:27:42 00528167292TRLO1.1.1
39 GBP 3.3550 XLON 16:27:42 00528167293TRLO1.1.1
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 POSMZGFFRMDGVZM
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 - Commencement of Share Buyback Programme
AnnouncementREG - Playtech PLC - Final Results
Announcement