Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

26th Nov 2025 07:00

RNS Number : 9848I

Playtech PLC

26 November 2025

Playtech plc

("Playtech" or the "Company")

Transaction in Own Shares

Playtech plc (LSE: PTEC) announces that on 25 November 2025 it purchased the following number of ordinary shares of no par value each in the Company (the "Shares") through Jefferies International Limited ("Jefferies") as part of its c.£43.7 million (€50.0 million) share buyback programme announced on 25 September 2025.

Date of purchases	25 November 2025
Number of ordinary shares purchased:	313,718
Volume weighted average price paid:	£2.4153
Highest price paid per share:	£2.4450
Lowest price paid per share:	£2.3500

Playtech has to date purchased 8,516,063 Shares in aggregate through/from (as the case may be) Goodbody and Jefferies in connection with its share buyback programme which commenced on 25 September 2025.

All of the purchased shares are being transferred to the Company's Employee Benefit Trust for nil consideration with a view to the shares being used to fund awards (as and when they vest and are exercised) under the Company's employee share schemes. Therefore, the total number of shares in issue and the total number of voting rights in the Company remains the same at 309,294,243. This figure should continue to be used by shareholders as the denominator for the calculation by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and Market Abuse (Amendment) (EU Exit) Regulations 2019, a detailed breakdown of individual trades made on 25 November 2025 by Jefferies on behalf of the Company as part of the buyback programme is scheduled to this announcement.

For further information contact:

Playtech plc

Mor Weizer, Chief Executive Officer

Chris McGinnis, Chief Financial Officer

c/o Headland

Rohan Chitale, Director of Investor Relations

+44 (0) 20 3805 4822

Headland (PR adviser to Playtech)

Lucy Legh, Jack Gault

+44 (0) 20 3805 4822

About Playtech

Founded in 1999 and with a listing on the Main Market of the London Stock Exchange, Playtech is a technology leader in the gambling industry with over 7,400 employees across 20 countries.

Playtech is the gambling industry's leading technology company delivering business intelligence driven gambling software, services, content and platform technology across the industry's most popular product verticals, including, casino, live casino, sports betting, bingo and poker. It is the pioneer of omni-channel gambling technology through its integrated platform technology, Playtech ONE. Playtech ONE delivers data driven marketing expertise, single wallet functionality, CRM and responsible gambling solutions across one single platform across product verticals and across retail and online.

Playtech partners with and invests in the leading brands in regulated and newly regulated markets to deliver its data-driven gambling technology across the online and retail value chain. Playtech provides its technology on a B2B basis to the industry's leading online and retail operators, land-based casino groups and government sponsored entities such as lotteries.

Appendix

Transaction Details

Issuer Name	Playtech Plc
LEI	21380068TTB6Z9ZEU548
ISIN	IM00B7S9G985
Intermediary Name	Jefferies International Limited
Intermediary Code	JEFF
Time Zone	GMT
Currency	GBP
Date of Transactions	25 November 2025

Aggregated information:

Trading Venue	Currency	Volume Weighted Average Price	Aggregated Volume
London Stock Exchange (LSE)	GBP	£2.4145	224,185
Chi-X (CHIX)	GBP	£2.4164	19,892
BATE (BATE)	GBP	£2.4177	49,353
Aquis (AQXE)	GBP	£2.4166	10,565
Turquoise (TRQX)	GBP	£2.4167	9,723

Number of shares	Currency	Price per Shares	Trading Venue	Time of Transaction	Transaction Reference Number
658	GBP	2.380	XLON	08:02:53	00501026673TRLO1.1.1
504	GBP	2.360	XLON	08:04:42	00501027256TRLO1.1.1
941	GBP	2.350	XLON	08:07:20	00501028913TRLO1.1.1
204	GBP	2.350	CHIX	08:08:01	00501029029TRLO1.1.1
952	GBP	2.380	XLON	08:10:57	00501029642TRLO1.1.1
54	GBP	2.385	XLON	08:14:16	00501030402TRLO1.1.1
569	GBP	2.385	XLON	08:15:20	00501030673TRLO1.1.1
643	GBP	2.390	XLON	08:17:32	00501031164TRLO1.1.1
110	GBP	2.395	XLON	08:19:56	00501031578TRLO1.1.1
306	GBP	2.395	XLON	08:19:56	00501031579TRLO1.1.1
361	GBP	2.395	XLON	08:19:56	00501031580TRLO1.1.1
224	GBP	2.390	CHIX	08:21:34	00501031826TRLO1.1.1
807	GBP	2.395	XLON	08:24:26	00501032335TRLO1.1.1
125	GBP	2.390	TRQX	08:26:58	00501032815TRLO1.1.1
644	GBP	2.390	BATE	08:26:58	00501032814TRLO1.1.1
570	GBP	2.395	XLON	08:26:58	00501032813TRLO1.1.1
118	GBP	2.385	AQXE	08:27:01	00501032831TRLO1.1.1
504	GBP	2.385	XLON	08:31:40	00501033526TRLO1.1.1
248	GBP	2.385	XLON	08:33:42	00501033788TRLO1.1.1
693	GBP	2.385	XLON	08:33:42	00501033787TRLO1.1.1
456	GBP	2.390	BATE	08:33:47	00501033798TRLO1.1.1
93	GBP	2.390	TRQX	08:33:56	00501033815TRLO1.1.1
122	GBP	2.385	AQXE	08:34:12	00501033831TRLO1.1.1
231	GBP	2.385	CHIX	08:34:19	00501033834TRLO1.1.1
835	GBP	2.385	XLON	08:36:49	00501034177TRLO1.1.1
480	GBP	2.375	XLON	08:39:38	00501034663TRLO1.1.1
570	GBP	2.375	XLON	08:39:38	00501034662TRLO1.1.1
88	GBP	2.380	TRQX	08:39:58	00501034699TRLO1.1.1
80	GBP	2.380	AQXE	08:40:16	00501034744TRLO1.1.1
7	GBP	2.385	AQXE	08:40:16	00501034745TRLO1.1.1
178	GBP	2.380	CHIX	08:41:24	00501034899TRLO1.1.1
868	GBP	2.380	XLON	08:41:40	00501034951TRLO1.1.1
126	GBP	2.375	XLON	08:44:22	00501035365TRLO1.1.1
40	GBP	2.375	XLON	08:44:22	00501035366TRLO1.1.1
394	GBP	2.375	XLON	08:44:46	00501035440TRLO1.1.1
431	GBP	2.375	XLON	08:46:45	00501035899TRLO1.1.1
31	GBP	2.375	XLON	08:46:45	00501035900TRLO1.1.1
146	GBP	2.375	XLON	08:46:45	00501035901TRLO1.1.1
114	GBP	2.375	XLON	08:51:08	00501036765TRLO1.1.1
36	GBP	2.375	XLON	08:51:08	00501036766TRLO1.1.1
386	GBP	2.375	XLON	08:51:08	00501036768TRLO1.1.1
554	GBP	2.380	XLON	08:57:36	00501037693TRLO1.1.1
8	GBP	2.380	XLON	08:57:36	00501037695TRLO1.1.1
25	GBP	2.380	XLON	08:57:36	00501037694TRLO1.1.1
154	GBP	2.380	XLON	09:00:14	00501038095TRLO1.1.1
350	GBP	2.380	XLON	09:00:14	00501038096TRLO1.1.1
343	GBP	2.380	XLON	09:00:14	00501038097TRLO1.1.1
352	GBP	2.375	XLON	09:02:42	00501038389TRLO1.1.1
586	GBP	2.375	XLON	09:02:42	00501038390TRLO1.1.1
34	GBP	2.375	XLON	09:08:17	00501039334TRLO1.1.1
1736	GBP	2.380	XLON	09:10:50	00501039586TRLO1.1.1
546	GBP	2.380	BATE	09:11:40	00501039702TRLO1.1.1
108	GBP	2.380	TRQX	09:11:50	00501039712TRLO1.1.1
228	GBP	2.380	CHIX	09:11:53	00501039715TRLO1.1.1
1650	GBP	2.390	XLON	09:13:47	00501039959TRLO1.1.1
648	GBP	2.390	XLON	09:16:08	00501040233TRLO1.1.1
620	GBP	2.390	XLON	09:18:01	00501040497TRLO1.1.1
554	GBP	2.390	BATE	09:19:00	00501040617TRLO1.1.1
47	GBP	2.390	CHIX	09:19:25	00501040656TRLO1.1.1
179	GBP	2.390	CHIX	09:19:25	00501040657TRLO1.1.1
34	GBP	2.385	AQXE	09:26:57	00501041705TRLO1.1.1
55	GBP	2.385	AQXE	09:26:57	00501041706TRLO1.1.1
300	GBP	2.390	XLON	09:30:39	00501042247TRLO1.1.1
120	GBP	2.390	AQXE	09:31:26	00501042365TRLO1.1.1
151	GBP	2.390	AQXE	09:31:26	00501042364TRLO1.1.1
2129	GBP	2.390	XLON	09:31:26	00501042366TRLO1.1.1
243	GBP	2.390	CHIX	09:33:12	00501042767TRLO1.1.1
515	GBP	2.390	XLON	09:33:40	00501042847TRLO1.1.1
636	GBP	2.390	XLON	09:35:34	00501043091TRLO1.1.1
20	GBP	2.390	XLON	09:35:34	00501043092TRLO1.1.1
107	GBP	2.385	TRQX	09:35:35	00501043094TRLO1.1.1
106	GBP	2.385	TRQX	09:35:35	00501043095TRLO1.1.1
538	GBP	2.385	BATE	09:37:13	00501043288TRLO1.1.1
487	GBP	2.385	XLON	09:37:13	00501043289TRLO1.1.1
110	GBP	2.385	TRQX	09:39:30	00501043607TRLO1.1.1
975	GBP	2.385	XLON	09:39:36	00501043612TRLO1.1.1
120	GBP	2.390	AQXE	09:40:43	00501043739TRLO1.1.1
612	GBP	2.390	BATE	09:46:18	00501044496TRLO1.1.1
203	GBP	2.390	CHIX	09:46:39	00501044529TRLO1.1.1
1036	GBP	2.385	XLON	09:49:44	00501044940TRLO1.1.1
1634	GBP	2.385	XLON	09:49:44	00501044939TRLO1.1.1
111	GBP	2.385	TRQX	09:50:23	00501045053TRLO1.1.1
233	GBP	2.385	CHIX	09:51:01	00501045125TRLO1.1.1
582	GBP	2.385	BATE	09:51:36	00501045199TRLO1.1.1
69	GBP	2.390	AQXE	09:51:40	00501045223TRLO1.1.1
53	GBP	2.390	AQXE	09:51:40	00501045224TRLO1.1.1
642	GBP	2.390	XLON	09:53:00	00501045424TRLO1.1.1
47	GBP	2.390	XLON	09:58:51	00501046247TRLO1.1.1
381	GBP	2.390	XLON	09:59:01	00501046263TRLO1.1.1
475	GBP	2.390	XLON	10:00:53	00501046597TRLO1.1.1
66	GBP	2.395	XLON	10:04:12	00501046928TRLO1.1.1
395	GBP	2.395	XLON	10:04:12	00501046929TRLO1.1.1
100	GBP	2.395	XLON	10:04:12	00501046932TRLO1.1.1
166	GBP	2.395	XLON	10:04:12	00501046931TRLO1.1.1
620	GBP	2.395	XLON	10:04:12	00501046930TRLO1.1.1
564	GBP	2.395	XLON	10:05:51	00501047160TRLO1.1.1
14	GBP	2.395	CHIX	10:08:05	00501047441TRLO1.1.1
32	GBP	2.395	CHIX	10:08:05	00501047442TRLO1.1.1
1	GBP	2.395	XLON	10:10:31	00501047850TRLO1.1.1
269	GBP	2.395	CHIX	10:15:33	00501048655TRLO1.1.1
438	GBP	2.395	BATE	10:15:33	00501048654TRLO1.1.1
118	GBP	2.395	TRQX	10:15:33	00501048659TRLO1.1.1
508	GBP	2.395	XLON	10:15:33	00501048658TRLO1.1.1
545	GBP	2.395	BATE	10:15:33	00501048656TRLO1.1.1
1059	GBP	2.395	XLON	10:15:33	00501048657TRLO1.1.1
110	GBP	2.395	TRQX	10:15:33	00501048660TRLO1.1.1
135	GBP	2.395	AQXE	10:15:49	00501048695TRLO1.1.1
310	GBP	2.400	XLON	10:24:16	00501049936TRLO1.1.1
1012	GBP	2.400	XLON	10:24:16	00501049937TRLO1.1.1
28	GBP	2.400	XLON	10:24:16	00501049938TRLO1.1.1
121	GBP	2.400	AQXE	10:27:16	00501050342TRLO1.1.1
143	GBP	2.400	AQXE	10:27:16	00501050341TRLO1.1.1
609	GBP	2.400	BATE	10:27:16	00501050343TRLO1.1.1
1786	GBP	2.400	XLON	10:30:40	00501050906TRLO1.1.1
218	GBP	2.400	CHIX	10:30:40	00501050907TRLO1.1.1
218	GBP	2.400	CHIX	10:30:40	00501050908TRLO1.1.1
544	GBP	2.405	BATE	10:34:19	00501051518TRLO1.1.1
977	GBP	2.405	XLON	10:34:19	00501051520TRLO1.1.1
979	GBP	2.405	XLON	10:34:19	00501051519TRLO1.1.1
98	GBP	2.400	TRQX	10:34:41	00501051565TRLO1.1.1
26	GBP	2.405	CHIX	10:35:26	00501051664TRLO1.1.1
211	GBP	2.405	CHIX	10:35:26	00501051665TRLO1.1.1
127	GBP	2.405	AQXE	10:35:39	00501051703TRLO1.1.1
704	GBP	2.400	XLON	10:36:42	00501051864TRLO1.1.1
576	GBP	2.405	BATE	10:38:11	00501052111TRLO1.1.1
79	GBP	2.400	TRQX	10:40:10	00501052372TRLO1.1.1
7	GBP	2.400	TRQX	10:40:53	00501052526TRLO1.1.1
22	GBP	2.400	TRQX	10:40:53	00501052527TRLO1.1.1
1032	GBP	2.400	XLON	10:45:18	00501053335TRLO1.1.1
84	GBP	2.400	TRQX	10:45:19	00501053338TRLO1.1.1
2008	GBP	2.400	XLON	10:47:14	00501053628TRLO1.1.1
26	GBP	2.400	AQXE	10:48:30	00501053811TRLO1.1.1
34	GBP	2.400	AQXE	10:48:52	00501053838TRLO1.1.1
2576	GBP	2.405	XLON	10:55:06	00501054997TRLO1.1.1
584	GBP	2.405	XLON	10:55:28	00501055056TRLO1.1.1
184	GBP	2.405	XLON	10:57:08	00501055296TRLO1.1.1
39	GBP	2.410	XLON	11:05:43	00501056567TRLO1.1.1
305	GBP	2.410	XLON	11:05:43	00501056566TRLO1.1.1
56	GBP	2.410	BATE	11:10:09	00501057159TRLO1.1.1
154	GBP	2.410	XLON	11:10:09	00501057160TRLO1.1.1
307	GBP	2.410	XLON	11:10:09	00501057161TRLO1.1.1
460	GBP	2.410	XLON	11:10:09	00501057162TRLO1.1.1
151	GBP	2.410	XLON	11:10:09	00501057164TRLO1.1.1
459	GBP	2.410	XLON	11:10:09	00501057163TRLO1.1.1
36	GBP	2.415	XLON	11:10:32	00501057204TRLO1.1.1
544	GBP	2.415	XLON	11:10:32	00501057205TRLO1.1.1
12	GBP	2.415	XLON	11:10:32	00501057206TRLO1.1.1
771	GBP	2.415	XLON	11:10:32	00501057207TRLO1.1.1
59	GBP	2.410	XLON	11:10:32	00501057208TRLO1.1.1
354	GBP	2.410	CHIX	11:10:32	00501057210TRLO1.1.1
928	GBP	2.410	BATE	11:10:32	00501057209TRLO1.1.1
121	GBP	2.410	AQXE	11:10:32	00501057212TRLO1.1.1
143	GBP	2.410	AQXE	11:10:32	00501057213TRLO1.1.1
275	GBP	2.410	CHIX	11:10:32	00501057211TRLO1.1.1
165	GBP	2.410	AQXE	11:10:32	00501057217TRLO1.1.1
209	GBP	2.410	CHIX	11:10:32	00501057214TRLO1.1.1
544	GBP	2.410	BATE	11:10:32	00501057215TRLO1.1.1
700	GBP	2.410	BATE	11:10:32	00501057216TRLO1.1.1
568	GBP	2.410	XLON	11:10:32	00501057219TRLO1.1.1
686	GBP	2.410	XLON	11:10:32	00501057220TRLO1.1.1
961	GBP	2.410	XLON	11:10:32	00501057218TRLO1.1.1
90	GBP	2.410	TRQX	11:10:32	00501057223TRLO1.1.1
123	GBP	2.410	TRQX	11:10:32	00501057222TRLO1.1.1
170	GBP	2.410	TRQX	11:10:32	00501057221TRLO1.1.1
84	GBP	2.410	TRQX	11:10:32	00501057224TRLO1.1.1
245	GBP	2.410	CHIX	11:12:35	00501057552TRLO1.1.1
882	GBP	2.410	XLON	11:12:48	00501057586TRLO1.1.1
178	GBP	2.410	BATE	11:13:55	00501057722TRLO1.1.1
402	GBP	2.410	BATE	11:13:55	00501057721TRLO1.1.1
577	GBP	2.410	XLON	11:14:52	00501057940TRLO1.1.1
129	GBP	2.410	TRQX	11:17:11	00501058198TRLO1.1.1
935	GBP	2.405	XLON	11:19:38	00501058515TRLO1.1.1
88	GBP	2.405	TRQX	11:19:43	00501058526TRLO1.1.1
140	GBP	2.405	AQXE	11:19:43	00501058529TRLO1.1.1
338	GBP	2.405	BATE	11:20:08	00501058584TRLO1.1.1
78	GBP	2.405	BATE	11:20:08	00501058585TRLO1.1.1
39	GBP	2.400	XLON	11:20:48	00501058649TRLO1.1.1
115	GBP	2.405	AQXE	11:22:39	00501058833TRLO1.1.1
229	GBP	2.405	CHIX	11:23:35	00501058944TRLO1.1.1
307	GBP	2.405	XLON	11:23:44	00501058975TRLO1.1.1
72	GBP	2.405	XLON	11:23:44	00501058978TRLO1.1.1
676	GBP	2.405	XLON	11:23:44	00501058977TRLO1.1.1
946	GBP	2.405	XLON	11:23:44	00501058976TRLO1.1.1
450	GBP	2.405	XLON	11:30:36	00501059927TRLO1.1.1
2190	GBP	2.405	XLON	11:30:36	00501059926TRLO1.1.1
134	GBP	2.405	AQXE	11:30:40	00501059931TRLO1.1.1
218	GBP	2.405	CHIX	11:30:40	00501059932TRLO1.1.1
111	GBP	2.405	TRQX	11:30:40	00501059933TRLO1.1.1
335	GBP	2.405	BATE	11:30:44	00501059941TRLO1.1.1
304	GBP	2.405	BATE	11:30:44	00501059942TRLO1.1.1
338	GBP	2.405	BATE	11:32:33	00501060197TRLO1.1.1
259	GBP	2.405	BATE	11:32:33	00501060198TRLO1.1.1
114	GBP	2.405	TRQX	11:35:43	00501060580TRLO1.1.1
337	GBP	2.405	BATE	11:37:48	00501060818TRLO1.1.1
257	GBP	2.405	BATE	11:37:48	00501060819TRLO1.1.1
2356	GBP	2.405	XLON	11:40:13	00501061187TRLO1.1.1
122	GBP	2.405	XLON	11:40:13	00501061188TRLO1.1.1
37	GBP	2.405	AQXE	11:40:38	00501061252TRLO1.1.1
37	GBP	2.405	AQXE	11:44:05	00501061787TRLO1.1.1
38	GBP	2.405	AQXE	11:46:12	00501062071TRLO1.1.1
598	GBP	2.410	BATE	11:47:26	00501062314TRLO1.1.1
227	GBP	2.410	CHIX	11:47:29	00501062322TRLO1.1.1
8	GBP	2.405	AQXE	11:47:29	00501062324TRLO1.1.1
23	GBP	2.405	AQXE	11:47:29	00501062325TRLO1.1.1
8	GBP	2.405	AQXE	11:48:40	00501062453TRLO1.1.1
5	GBP	2.405	AQXE	11:48:40	00501062455TRLO1.1.1
11	GBP	2.405	AQXE	11:48:40	00501062454TRLO1.1.1
31	GBP	2.405	AQXE	11:49:21	00501062528TRLO1.1.1
220	GBP	2.410	CHIX	11:49:24	00501062538TRLO1.1.1
37	GBP	2.410	BATE	11:50:18	00501062678TRLO1.1.1
467	GBP	2.410	BATE	11:50:18	00501062677TRLO1.1.1
2079	GBP	2.410	XLON	11:50:19	00501062679TRLO1.1.1
565	GBP	2.410	XLON	11:50:22	00501062687TRLO1.1.1
941	GBP	2.410	XLON	11:50:22	00501062688TRLO1.1.1
756	GBP	2.410	XLON	11:50:22	00501062689TRLO1.1.1
858	GBP	2.410	XLON	11:50:22	00501062690TRLO1.1.1
120	GBP	2.410	TRQX	11:50:31	00501062710TRLO1.1.1
251	GBP	2.410	CHIX	11:51:31	00501062821TRLO1.1.1
91	GBP	2.405	AQXE	11:52:17	00501062981TRLO1.1.1
135	GBP	2.405	AQXE	11:52:17	00501062982TRLO1.1.1
168	GBP	2.405	XLON	11:52:17	00501062984TRLO1.1.1
251	GBP	2.405	CHIX	11:52:17	00501062983TRLO1.1.1
105	GBP	2.405	TRQX	11:52:17	00501062986TRLO1.1.1
555	GBP	2.405	XLON	11:52:17	00501062985TRLO1.1.1
208	GBP	2.405	BATE	11:53:49	00501063161TRLO1.1.1
332	GBP	2.405	BATE	11:53:49	00501063160TRLO1.1.1
231	GBP	2.405	XLON	11:54:08	00501063257TRLO1.1.1
1626	GBP	2.405	XLON	11:54:08	00501063258TRLO1.1.1
120	GBP	2.405	CHIX	11:54:40	00501063319TRLO1.1.1
87	GBP	2.405	CHIX	11:55:10	00501063412TRLO1.1.1
89	GBP	2.405	TRQX	11:55:10	00501063414TRLO1.1.1
767	GBP	2.405	XLON	11:55:10	00501063413TRLO1.1.1
41	GBP	2.405	TRQX	11:55:10	00501063415TRLO1.1.1
116	GBP	2.405	AQXE	11:55:47	00501063521TRLO1.1.1
106	GBP	2.405	TRQX	11:57:17	00501063840TRLO1.1.1
628	GBP	2.405	XLON	11:57:31	00501063907TRLO1.1.1
140	GBP	2.405	CHIX	11:59:40	00501064290TRLO1.1.1
72	GBP	2.405	CHIX	11:59:40	00501064291TRLO1.1.1
327	GBP	2.405	XLON	11:59:47	00501064324TRLO1.1.1
551	GBP	2.405	XLON	11:59:47	00501064325TRLO1.1.1
118	GBP	2.405	AQXE	12:00:32	00501064728TRLO1.1.1
12	GBP	2.405	XLON	12:02:00	00501065114TRLO1.1.1
113	GBP	2.405	XLON	12:02:00	00501065113TRLO1.1.1
184	GBP	2.405	XLON	12:02:00	00501065115TRLO1.1.1
11	GBP	2.405	XLON	12:02:00	00501065116TRLO1.1.1
800	GBP	2.405	XLON	12:02:00	00501065117TRLO1.1.1
124	GBP	2.405	BATE	12:03:57	00501065835TRLO1.1.1
442	GBP	2.405	BATE	12:03:57	00501065834TRLO1.1.1
116	GBP	2.405	TRQX	12:03:57	00501065836TRLO1.1.1
31	GBP	2.405	AQXE	12:05:45	00501066326TRLO1.1.1
96	GBP	2.405	AQXE	12:05:45	00501066327TRLO1.1.1
103	GBP	2.405	XLON	12:05:54	00501066351TRLO1.1.1
277	GBP	2.405	XLON	12:08:28	00501066737TRLO1.1.1
217	GBP	2.410	CHIX	12:08:39	00501066751TRLO1.1.1
381	GBP	2.410	XLON	12:10:23	00501066972TRLO1.1.1
456	GBP	2.410	XLON	12:10:23	00501066970TRLO1.1.1
646	GBP	2.410	XLON	12:10:23	00501066971TRLO1.1.1
393	GBP	2.410	XLON	12:10:23	00501066973TRLO1.1.1
224	GBP	2.410	CHIX	12:16:08	00501068143TRLO1.1.1
140	GBP	2.405	AQXE	12:19:19	00501068755TRLO1.1.1
94	GBP	2.405	TRQX	12:19:19	00501068758TRLO1.1.1
110	GBP	2.405	TRQX	12:19:19	00501068757TRLO1.1.1
559	GBP	2.405	BATE	12:19:19	00501068756TRLO1.1.1
331	GBP	2.405	XLON	12:19:19	00501068761TRLO1.1.1
668	GBP	2.405	XLON	12:19:19	00501068760TRLO1.1.1
1141	GBP	2.405	XLON	12:19:19	00501068759TRLO1.1.1
313	GBP	2.405	XLON	12:19:19	00501068762TRLO1.1.1
572	GBP	2.405	BATE	12:21:30	00501069161TRLO1.1.1
229	GBP	2.405	CHIX	12:23:30	00501069420TRLO1.1.1
200	GBP	2.405	BATE	12:24:07	00501069513TRLO1.1.1
405	GBP	2.405	BATE	12:24:07	00501069514TRLO1.1.1
37	GBP	2.400	AQXE	12:28:54	00501070196TRLO1.1.1
102	GBP	2.405	TRQX	12:31:45	00501070662TRLO1.1.1
186	GBP	2.405	CHIX	12:34:41	00501071052TRLO1.1.1
606	GBP	2.405	BATE	12:35:15	00501071137TRLO1.1.1
113	GBP	2.400	XLON	12:35:15	00501071138TRLO1.1.1
37	GBP	2.400	AQXE	12:35:46	00501071211TRLO1.1.1
584	GBP	2.400	XLON	12:35:49	00501071212TRLO1.1.1
96	GBP	2.400	XLON	12:35:51	00501071213TRLO1.1.1
30	GBP	2.400	XLON	12:35:51	00501071214TRLO1.1.1
1	GBP	2.400	XLON	12:35:51	00501071215TRLO1.1.1
53	GBP	2.400	XLON	12:37:29	00501071454TRLO1.1.1
192	GBP	2.400	XLON	12:37:29	00501071455TRLO1.1.1
31	GBP	2.405	TRQX	12:41:25	00501072146TRLO1.1.1
41	GBP	2.405	TRQX	12:41:25	00501072147TRLO1.1.1
49	GBP	2.405	TRQX	12:41:25	00501072148TRLO1.1.1
702	GBP	2.400	XLON	12:41:48	00501072186TRLO1.1.1
14	GBP	2.400	XLON	12:41:48	00501072187TRLO1.1.1
82	GBP	2.400	XLON	12:41:48	00501072188TRLO1.1.1
229	GBP	2.400	XLON	12:42:00	00501072200TRLO1.1.1
38	GBP	2.400	XLON	12:42:00	00501072201TRLO1.1.1
316	GBP	2.400	XLON	12:42:00	00501072202TRLO1.1.1
51	GBP	2.400	XLON	12:42:00	00501072203TRLO1.1.1
55	GBP	2.400	XLON	12:42:00	00501072204TRLO1.1.1
94	GBP	2.400	XLON	12:42:00	00501072205TRLO1.1.1
681	GBP	2.400	XLON	12:42:00	00501072206TRLO1.1.1
790	GBP	2.400	XLON	12:42:00	00501072207TRLO1.1.1
484	GBP	2.400	XLON	12:42:00	00501072209TRLO1.1.1
795	GBP	2.400	XLON	12:42:00	00501072208TRLO1.1.1
37	GBP	2.400	XLON	12:42:00	00501072210TRLO1.1.1
579	GBP	2.400	XLON	12:42:00	00501072211TRLO1.1.1
170	GBP	2.400	AQXE	12:42:05	00501072218TRLO1.1.1
48	GBP	2.400	AQXE	12:42:05	00501072220TRLO1.1.1
79	GBP	2.400	AQXE	12:42:05	00501072219TRLO1.1.1
245	GBP	2.400	CHIX	12:42:29	00501072417TRLO1.1.1
1154	GBP	2.415	XLON	12:44:15	00501074215TRLO1.1.1
924	GBP	2.400	XLON	12:46:28	00501075817TRLO1.1.1
120	GBP	2.405	TRQX	12:46:35	00501075840TRLO1.1.1
215	GBP	2.405	XLON	12:49:44	00501076690TRLO1.1.1
371	GBP	2.410	XLON	12:52:02	00501077171TRLO1.1.1
310	GBP	2.410	XLON	12:52:02	00501077173TRLO1.1.1
569	GBP	2.410	XLON	12:52:02	00501077172TRLO1.1.1
24	GBP	2.410	XLON	12:52:02	00501077174TRLO1.1.1
56	GBP	2.405	XLON	12:52:29	00501077241TRLO1.1.1
444	GBP	2.405	XLON	12:55:12	00501077647TRLO1.1.1
76	GBP	2.405	XLON	12:55:49	00501077724TRLO1.1.1
313	GBP	2.405	XLON	12:55:49	00501077725TRLO1.1.1
26	GBP	2.410	AQXE	12:59:50	00501078579TRLO1.1.1
94	GBP	2.410	AQXE	13:00:00	00501078593TRLO1.1.1
118	GBP	2.410	AQXE	13:00:00	00501078592TRLO1.1.1
752	GBP	2.410	BATE	13:00:00	00501078594TRLO1.1.1
240	GBP	2.410	CHIX	13:00:00	00501078596TRLO1.1.1
265	GBP	2.410	CHIX	13:00:00	00501078595TRLO1.1.1
636	GBP	2.410	BATE	13:00:00	00501078597TRLO1.1.1
1148	GBP	2.410	XLON	13:00:00	00501078599TRLO1.1.1
1283	GBP	2.410	XLON	13:00:00	00501078598TRLO1.1.1
554	GBP	2.410	BATE	13:01:57	00501078970TRLO1.1.1
115	GBP	2.410	AQXE	13:03:19	00501079158TRLO1.1.1
219	GBP	2.410	CHIX	13:03:19	00501079159TRLO1.1.1
1392	GBP	2.410	XLON	13:03:19	00501079160TRLO1.1.1
113	GBP	2.410	TRQX	13:03:19	00501079163TRLO1.1.1
514	GBP	2.410	XLON	13:03:19	00501079162TRLO1.1.1
649	GBP	2.410	XLON	13:03:19	00501079161TRLO1.1.1
184	GBP	2.410	TRQX	13:03:19	00501079164TRLO1.1.1
356	GBP	2.410	XLON	13:05:50	00501079636TRLO1.1.1
38	GBP	2.415	BATE	13:07:10	00501079789TRLO1.1.1
266	GBP	2.420	CHIX	13:17:15	00501081516TRLO1.1.1
504	GBP	2.420	BATE	13:17:15	00501081518TRLO1.1.1
551	GBP	2.420	BATE	13:17:15	00501081517TRLO1.1.1
580	GBP	2.420	BATE	13:17:15	00501081519TRLO1.1.1
1540	GBP	2.420	XLON	13:17:15	00501081521TRLO1.1.1
2577	GBP	2.420	XLON	13:17:15	00501081520TRLO1.1.1
110	GBP	2.420	TRQX	13:17:15	00501081523TRLO1.1.1
133	GBP	2.420	TRQX	13:17:15	00501081522TRLO1.1.1
172	GBP	2.420	XLON	13:20:50	00501082118TRLO1.1.1
1	GBP	2.420	XLON	13:22:30	00501082396TRLO1.1.1
388	GBP	2.420	XLON	13:22:30	00501082395TRLO1.1.1
33	GBP	2.420	AQXE	13:23:12	00501082505TRLO1.1.1
901	GBP	2.425	XLON	13:24:49	00501082931TRLO1.1.1
123	GBP	2.425	AQXE	13:25:11	00501083289TRLO1.1.1
317	GBP	2.420	CHIX	13:25:29	00501083369TRLO1.1.1
269	GBP	2.425	BATE	13:26:55	00501083625TRLO1.1.1
369	GBP	2.425	BATE	13:26:55	00501083624TRLO1.1.1
33	GBP	2.420	AQXE	13:27:31	00501083773TRLO1.1.1
92	GBP	2.420	AQXE	13:30:00	00501084083TRLO1.1.1
133	GBP	2.420	AQXE	13:30:00	00501084084TRLO1.1.1
245	GBP	2.420	CHIX	13:30:00	00501084085TRLO1.1.1
553	GBP	2.420	XLON	13:30:00	00501084086TRLO1.1.1
611	GBP	2.420	XLON	13:30:00	00501084088TRLO1.1.1
793	GBP	2.420	XLON	13:30:00	00501084089TRLO1.1.1
1044	GBP	2.420	XLON	13:30:00	00501084087TRLO1.1.1
112	GBP	2.420	TRQX	13:30:00	00501084091TRLO1.1.1
181	GBP	2.420	XLON	13:30:00	00501084090TRLO1.1.1
224	GBP	2.420	XLON	13:33:30	00501085040TRLO1.1.1
472	GBP	2.420	XLON	13:33:51	00501085127TRLO1.1.1
1260	GBP	2.420	XLON	13:33:51	00501085128TRLO1.1.1
627	GBP	2.425	BATE	13:33:53	00501085137TRLO1.1.1
111	GBP	2.420	CHIX	13:34:10	00501085216TRLO1.1.1
60	GBP	2.420	TRQX	13:37:21	00501085842TRLO1.1.1
143	GBP	2.420	AQXE	13:37:21	00501085840TRLO1.1.1
708	GBP	2.420	XLON	13:37:21	00501085841TRLO1.1.1
113	GBP	2.420	TRQX	13:37:21	00501085843TRLO1.1.1
37	GBP	2.420	TRQX	13:37:31	00501085851TRLO1.1.1
108	GBP	2.420	AQXE	13:40:43	00501086445TRLO1.1.1
88	GBP	2.420	XLON	13:40:43	00501086446TRLO1.1.1
892	GBP	2.420	XLON	13:40:59	00501086480TRLO1.1.1
576	GBP	2.425	BATE	13:41:42	00501086594TRLO1.1.1
159	GBP	2.420	CHIX	13:41:59	00501086655TRLO1.1.1
906	GBP	2.420	XLON	13:43:08	00501086947TRLO1.1.1
15	GBP	2.420	TRQX	13:43:57	00501087083TRLO1.1.1
25	GBP	2.420	TRQX	13:43:57	00501087084TRLO1.1.1
316	GBP	2.420	XLON	13:44:36	00501087287TRLO1.1.1
422	GBP	2.420	XLON	13:47:30	00501088123TRLO1.1.1
575	GBP	2.425	BATE	13:47:55	00501088174TRLO1.1.1
406	GBP	2.430	XLON	13:51:12	00501089273TRLO1.1.1
703	GBP	2.430	XLON	13:51:12	00501089272TRLO1.1.1
61	GBP	2.430	XLON	13:51:12	00501089274TRLO1.1.1
119	GBP	2.430	TRQX	13:51:24	00501089298TRLO1.1.1
583	GBP	2.430	BATE	13:52:07	00501089466TRLO1.1.1
240	GBP	2.430	CHIX	13:52:57	00501089658TRLO1.1.1
625	GBP	2.430	XLON	13:52:59	00501089664TRLO1.1.1
563	GBP	2.430	XLON	13:52:59	00501089665TRLO1.1.1
98	GBP	2.430	TRQX	13:53:04	00501089676TRLO1.1.1
375	GBP	2.430	XLON	13:54:48	00501089923TRLO1.1.1
389	GBP	2.430	XLON	13:54:48	00501089922TRLO1.1.1
594	GBP	2.430	XLON	13:54:48	00501089924TRLO1.1.1
236	GBP	2.430	CHIX	13:55:26	00501090013TRLO1.1.1
117	GBP	2.430	TRQX	13:55:27	00501090018TRLO1.1.1
345	GBP	2.425	XLON	13:55:50	00501090090TRLO1.1.1
887	GBP	2.425	XLON	13:55:50	00501090091TRLO1.1.1
2	GBP	2.425	XLON	13:55:50	00501090092TRLO1.1.1
330	GBP	2.425	XLON	13:55:50	00501090093TRLO1.1.1
366	GBP	2.425	XLON	13:55:50	00501090094TRLO1.1.1
117	GBP	2.425	AQXE	13:56:25	00501090178TRLO1.1.1
126	GBP	2.425	AQXE	13:56:25	00501090179TRLO1.1.1
308	GBP	2.425	CHIX	13:56:25	00501090180TRLO1.1.1
544	GBP	2.425	BATE	13:57:12	00501090421TRLO1.1.1
634	GBP	2.425	XLON	13:57:37	00501090549TRLO1.1.1
67	GBP	2.425	AQXE	13:58:18	00501090685TRLO1.1.1
49	GBP	2.425	AQXE	13:58:18	00501090686TRLO1.1.1
252	GBP	2.420	XLON	14:00:10	00501091046TRLO1.1.1
509	GBP	2.425	BATE	14:01:20	00501091316TRLO1.1.1
88	GBP	2.425	AQXE	14:01:52	00501091399TRLO1.1.1
59	GBP	2.425	AQXE	14:01:53	00501091401TRLO1.1.1
475	GBP	2.425	XLON	14:02:19	00501091467TRLO1.1.1
496	GBP	2.425	XLON	14:02:19	00501091468TRLO1.1.1
240	GBP	2.425	CHIX	14:02:52	00501091539TRLO1.1.1
31	GBP	2.425	TRQX	14:03:27	00501091708TRLO1.1.1
97	GBP	2.425	TRQX	14:03:27	00501091709TRLO1.1.1
569	GBP	2.420	XLON	14:03:30	00501091718TRLO1.1.1
904	GBP	2.420	XLON	14:03:30	00501091719TRLO1.1.1
654	GBP	2.420	XLON	14:03:30	00501091720TRLO1.1.1
131	GBP	2.420	AQXE	14:05:01	00501092078TRLO1.1.1
199	GBP	2.420	CHIX	14:05:08	00501092109TRLO1.1.1
115	GBP	2.420	TRQX	14:05:36	00501092160TRLO1.1.1
866	GBP	2.415	XLON	14:05:50	00501092215TRLO1.1.1
866	GBP	2.415	XLON	14:05:50	00501092216TRLO1.1.1
189	GBP	2.420	BATE	14:06:25	00501092342TRLO1.1.1
328	GBP	2.420	BATE	14:06:25	00501092341TRLO1.1.1
209	GBP	2.415	CHIX	14:07:06	00501092449TRLO1.1.1
113	GBP	2.420	AQXE	14:07:30	00501092529TRLO1.1.1
100	GBP	2.415	XLON	14:08:13	00501092680TRLO1.1.1
483	GBP	2.415	XLON	14:08:13	00501092681TRLO1.1.1
288	GBP	2.415	BATE	14:08:16	00501092701TRLO1.1.1
245	GBP	2.420	BATE	14:08:16	00501092702TRLO1.1.1
67	GBP	2.420	BATE	14:08:16	00501092703TRLO1.1.1
107	GBP	2.415	TRQX	14:08:49	00501092838TRLO1.1.1
820	GBP	2.415	XLON	14:10:11	00501093240TRLO1.1.1
227	GBP	2.415	XLON	14:10:11	00501093241TRLO1.1.1
271	GBP	2.415	XLON	14:10:11	00501093242TRLO1.1.1
287	GBP	2.410	XLON	14:10:30	00501093311TRLO1.1.1
236	GBP	2.415	CHIX	14:13:04	00501093816TRLO1.1.1
131	GBP	2.415	AQXE	14:15:06	00501094254TRLO1.1.1
467	GBP	2.410	XLON	14:15:13	00501094280TRLO1.1.1
60	GBP	2.410	XLON	14:15:50	00501094417TRLO1.1.1
359	GBP	2.410	XLON	14:15:50	00501094418TRLO1.1.1
176	GBP	2.415	CHIX	14:16:08	00501094502TRLO1.1.1
31	GBP	2.415	TRQX	14:17:26	00501094787TRLO1.1.1
94	GBP	2.415	TRQX	14:17:26	00501094788TRLO1.1.1
606	GBP	2.415	XLON	14:18:28	00501094967TRLO1.1.1
606	GBP	2.415	XLON	14:18:32	00501094985TRLO1.1.1
667	GBP	2.415	XLON	14:18:32	00501094984TRLO1.1.1
341	GBP	2.415	XLON	14:18:32	00501094987TRLO1.1.1
780	GBP	2.415	XLON	14:18:32	00501094986TRLO1.1.1
127	GBP	2.415	AQXE	14:18:42	00501095009TRLO1.1.1
116	GBP	2.415	TRQX	14:19:42	00501095161TRLO1.1.1
204	GBP	2.415	CHIX	14:20:45	00501095339TRLO1.1.1
1212	GBP	2.415	XLON	14:20:49	00501095349TRLO1.1.1
96	GBP	2.415	TRQX	14:22:10	00501095791TRLO1.1.1
572	GBP	2.410	BATE	14:22:10	00501095793TRLO1.1.1
616	GBP	2.410	BATE	14:22:10	00501095794TRLO1.1.1
540	GBP	2.410	XLON	14:22:10	00501095796TRLO1.1.1
1170	GBP	2.410	XLON	14:22:10	00501095795TRLO1.1.1
630	GBP	2.410	XLON	14:22:10	00501095797TRLO1.1.1
222	GBP	2.410	CHIX	14:22:56	00501095963TRLO1.1.1
593	GBP	2.410	XLON	14:23:51	00501096281TRLO1.1.1
613	GBP	2.410	BATE	14:24:09	00501096381TRLO1.1.1
599	GBP	2.405	XLON	14:24:13	00501096403TRLO1.1.1
142	GBP	2.410	AQXE	14:24:23	00501096438TRLO1.1.1
107	GBP	2.410	TRQX	14:25:09	00501096622TRLO1.1.1
1148	GBP	2.405	XLON	14:26:09	00501096907TRLO1.1.1
540	GBP	2.400	BATE	14:26:37	00501096967TRLO1.1.1
307	GBP	2.400	XLON	14:27:32	00501097157TRLO1.1.1
106	GBP	2.400	AQXE	14:29:11	00501097576TRLO1.1.1
252	GBP	2.405	CHIX	14:29:55	00501097882TRLO1.1.1
137	GBP	2.400	XLON	14:30:50	00501099673TRLO1.1.1
707	GBP	2.400	XLON	14:31:11	00501100017TRLO1.1.1
1037	GBP	2.400	XLON	14:31:11	00501100018TRLO1.1.1
409	GBP	2.400	XLON	14:31:11	00501100020TRLO1.1.1
125	GBP	2.405	TRQX	14:31:20	00501100100TRLO1.1.1
317	GBP	2.405	XLON	14:32:30	00501100873TRLO1.1.1
618	GBP	2.410	BATE	14:33:22	00501101347TRLO1.1.1
264	GBP	2.410	CHIX	14:33:50	00501101722TRLO1.1.1
328	GBP	2.410	BATE	14:35:07	00501102670TRLO1.1.1
207	GBP	2.410	BATE	14:35:07	00501102671TRLO1.1.1
264	GBP	2.410	CHIX	14:37:03	00501104586TRLO1.1.1
558	GBP	2.410	BATE	14:40:07	00501110108TRLO1.1.1
226	GBP	2.410	CHIX	14:40:07	00501110110TRLO1.1.1
583	GBP	2.410	BATE	14:40:07	00501110109TRLO1.1.1
117	GBP	2.410	AQXE	14:40:07	00501110112TRLO1.1.1
117	GBP	2.410	AQXE	14:40:07	00501110113TRLO1.1.1
157	GBP	2.410	AQXE	14:40:07	00501110111TRLO1.1.1
454	GBP	2.410	XLON	14:40:07	00501110114TRLO1.1.1
105	GBP	2.410	TRQX	14:40:07	00501110116TRLO1.1.1
199	GBP	2.410	XLON	14:40:07	00501110115TRLO1.1.1
361	GBP	2.410	XLON	14:40:07	00501110118TRLO1.1.1
653	GBP	2.410	XLON	14:40:07	00501110117TRLO1.1.1
105	GBP	2.410	TRQX	14:40:07	00501110120TRLO1.1.1
107	GBP	2.410	TRQX	14:40:07	00501110119TRLO1.1.1
320	GBP	2.410	XLON	14:40:07	00501110122TRLO1.1.1
4131	GBP	2.410	XLON	14:40:07	00501110121TRLO1.1.1
645	GBP	2.410	XLON	14:40:07	00501110123TRLO1.1.1
1122	GBP	2.410	XLON	14:40:07	00501110124TRLO1.1.1
505	GBP	2.415	BATE	14:42:57	00501113828TRLO1.1.1
123	GBP	2.415	AQXE	14:43:38	00501114700TRLO1.1.1
720	GBP	2.415	XLON	14:43:38	00501114701TRLO1.1.1
1441	GBP	2.415	XLON	14:43:38	00501114702TRLO1.1.1
139	GBP	2.415	AQXE	14:45:19	00501118011TRLO1.1.1
412	GBP	2.415	BATE	14:45:19	00501118012TRLO1.1.1
239	GBP	2.415	XLON	14:45:19	00501118014TRLO1.1.1
261	GBP	2.415	CHIX	14:45:19	00501118013TRLO1.1.1
103	GBP	2.415	TRQX	14:45:20	00501118050TRLO1.1.1
627	GBP	2.415	XLON	14:45:20	00501118049TRLO1.1.1
766	GBP	2.415	XLON	14:45:20	00501118048TRLO1.1.1
103	GBP	2.415	TRQX	14:45:20	00501118051TRLO1.1.1
510	GBP	2.415	XLON	14:47:56	00501122290TRLO1.1.1
458	GBP	2.415	XLON	14:47:56	00501122291TRLO1.1.1
183	GBP	2.415	XLON	14:47:56	00501122292TRLO1.1.1
671	GBP	2.415	XLON	14:47:56	00501122293TRLO1.1.1
591	GBP	2.415	BATE	14:47:59	00501122377TRLO1.1.1
240	GBP	2.415	CHIX	14:48:02	00501122460TRLO1.1.1
621	GBP	2.410	XLON	14:48:34	00501123715TRLO1.1.1
123	GBP	2.410	AQXE	14:48:44	00501124039TRLO1.1.1
973	GBP	2.410	XLON	14:49:24	00501125120TRLO1.1.1
114	GBP	2.410	TRQX	14:49:25	00501125127TRLO1.1.1
241	GBP	2.410	CHIX	14:50:03	00501126268TRLO1.1.1
582	GBP	2.410	XLON	14:50:57	00501127437TRLO1.1.1
125	GBP	2.415	AQXE	14:53:38	00501130618TRLO1.1.1
667	GBP	2.415	XLON	14:53:38	00501130619TRLO1.1.1
490	GBP	2.415	XLON	14:53:38	00501130620TRLO1.1.1
490	GBP	2.415	XLON	14:53:38	00501130621TRLO1.1.1
236	GBP	2.415	CHIX	14:53:58	00501130957TRLO1.1.1
138	GBP	2.415	AQXE	14:54:58	00501132125TRLO1.1.1
571	GBP	2.415	XLON	14:54:58	00501132126TRLO1.1.1
108	GBP	2.415	TRQX	14:54:58	00501132131TRLO1.1.1
201	GBP	2.415	CHIX	14:56:14	00501133600TRLO1.1.1
674	GBP	2.425	XLON	14:57:33	00501135920TRLO1.1.1
20	GBP	2.425	CHIX	15:00:04	00501139383TRLO1.1.1
147	GBP	2.425	AQXE	15:00:27	00501139982TRLO1.1.1
617	GBP	2.425	BATE	15:00:27	00501139983TRLO1.1.1
178	GBP	2.425	CHIX	15:00:27	00501139984TRLO1.1.1
672	GBP	2.425	XLON	15:00:27	00501139986TRLO1.1.1
1846	GBP	2.425	XLON	15:00:27	00501139985TRLO1.1.1
672	GBP	2.425	XLON	15:00:27	00501139987TRLO1.1.1
383	GBP	2.425	BATE	15:00:27	00501139990TRLO1.1.1
565	GBP	2.425	BATE	15:00:27	00501139992TRLO1.1.1
798	GBP	2.425	XLON	15:01:03	00501140758TRLO1.1.1
116	GBP	2.425	TRQX	15:01:03	00501140759TRLO1.1.1
155	GBP	2.425	TRQX	15:01:03	00501140760TRLO1.1.1
626	GBP	2.425	BATE	15:03:00	00501143512TRLO1.1.1
226	GBP	2.425	CHIX	15:03:17	00501143923TRLO1.1.1
1520	GBP	2.425	XLON	15:03:18	00501143956TRLO1.1.1
226	GBP	2.425	BATE	15:05:13	00501146381TRLO1.1.1
395	GBP	2.425	BATE	15:05:13	00501146380TRLO1.1.1
106	GBP	2.425	TRQX	15:05:33	00501146878TRLO1.1.1
323	GBP	2.425	XLON	15:05:38	00501146987TRLO1.1.1
62	GBP	2.425	XLON	15:05:50	00501147293TRLO1.1.1
351	GBP	2.425	XLON	15:05:50	00501147292TRLO1.1.1
371	GBP	2.425	XLON	15:06:01	00501147561TRLO1.1.1
319	GBP	2.425	XLON	15:06:51	00501148515TRLO1.1.1
389	GBP	2.425	XLON	15:07:30	00501149088TRLO1.1.1
142	GBP	2.435	AQXE	15:10:54	00501151896TRLO1.1.1
196	GBP	2.435	AQXE	15:10:54	00501151897TRLO1.1.1
216	GBP	2.435	CHIX	15:10:54	00501151895TRLO1.1.1
718	GBP	2.435	XLON	15:10:54	00501151898TRLO1.1.1
1065	GBP	2.435	XLON	15:10:54	00501151899TRLO1.1.1
1406	GBP	2.435	XLON	15:10:54	00501151900TRLO1.1.1
111	GBP	2.435	TRQX	15:11:05	00501152239TRLO1.1.1
553	GBP	2.435	BATE	15:11:36	00501152793TRLO1.1.1
256	GBP	2.435	CHIX	15:12:59	00501154301TRLO1.1.1
105	GBP	2.435	AQXE	15:13:02	00501154453TRLO1.1.1
258	GBP	2.435	XLON	15:13:04	00501154477TRLO1.1.1
200	GBP	2.435	XLON	15:13:04	00501154478TRLO1.1.1
832	GBP	2.435	XLON	15:13:04	00501154479TRLO1.1.1
8	GBP	2.435	BATE	15:13:44	00501155246TRLO1.1.1
76	GBP	2.435	BATE	15:13:44	00501155247TRLO1.1.1
599	GBP	2.435	BATE	15:13:45	00501155271TRLO1.1.1
645	GBP	2.435	XLON	15:13:45	00501155272TRLO1.1.1
105	GBP	2.435	TRQX	15:15:08	00501156735TRLO1.1.1
629	GBP	2.435	XLON	15:15:31	00501157177TRLO1.1.1
105	GBP	2.430	TRQX	15:15:34	00501157240TRLO1.1.1
246	GBP	2.430	BATE	15:16:13	00501158049TRLO1.1.1
218	GBP	2.430	BATE	15:16:13	00501158050TRLO1.1.1
169	GBP	2.430	CHIX	15:16:34	00501158547TRLO1.1.1
65	GBP	2.430	CHIX	15:16:34	00501158548TRLO1.1.1
187	GBP	2.430	XLON	15:17:39	00501160007TRLO1.1.1
629	GBP	2.430	XLON	15:17:39	00501160006TRLO1.1.1
118	GBP	2.430	BATE	15:18:31	00501161080TRLO1.1.1
191	GBP	2.430	BATE	15:18:31	00501161081TRLO1.1.1
1	GBP	2.430	BATE	15:18:31	00501161082TRLO1.1.1
8	GBP	2.430	BATE	15:18:31	00501161083TRLO1.1.1
136	GBP	2.430	AQXE	15:20:21	00501163098TRLO1.1.1
155	GBP	2.430	AQXE	15:20:21	00501163101TRLO1.1.1
175	GBP	2.430	CHIX	15:20:21	00501163100TRLO1.1.1
228	GBP	2.430	CHIX	15:20:21	00501163099TRLO1.1.1
89	GBP	2.430	TRQX	15:20:21	00501163102TRLO1.1.1
113	GBP	2.430	TRQX	15:20:21	00501163103TRLO1.1.1
2030	GBP	2.430	XLON	15:20:21	00501163104TRLO1.1.1
996	GBP	2.430	XLON	15:20:21	00501163105TRLO1.1.1
996	GBP	2.430	XLON	15:20:21	00501163106TRLO1.1.1
672	GBP	2.430	XLON	15:22:34	00501165141TRLO1.1.1
115	GBP	2.430	TRQX	15:24:28	00501167697TRLO1.1.1
139	GBP	2.430	AQXE	15:25:57	00501169125TRLO1.1.1
116	GBP	2.430	TRQX	15:28:12	00501172027TRLO1.1.1
4	GBP	2.430	TRQX	15:30:23	00501175624TRLO1.1.1
101	GBP	2.430	TRQX	15:30:23	00501175625TRLO1.1.1
165	GBP	2.435	AQXE	15:30:24	00501175627TRLO1.1.1
1543	GBP	2.435	BATE	15:30:26	00501175664TRLO1.1.1
475	GBP	2.435	CHIX	15:30:33	00501175826TRLO1.1.1
9	GBP	2.435	CHIX	15:30:33	00501175828TRLO1.1.1
206	GBP	2.435	CHIX	15:30:33	00501175827TRLO1.1.1
550	GBP	2.435	XLON	15:30:35	00501175875TRLO1.1.1
57	GBP	2.435	XLON	15:30:35	00501175876TRLO1.1.1
607	GBP	2.435	XLON	15:30:56	00501176355TRLO1.1.1
615	GBP	2.435	XLON	15:31:45	00501177233TRLO1.1.1
138	GBP	2.435	AQXE	15:32:24	00501178000TRLO1.1.1
203	GBP	2.435	CHIX	15:32:29	00501178119TRLO1.1.1
31	GBP	2.435	TRQX	15:32:48	00501178468TRLO1.1.1
1	GBP	2.435	TRQX	15:32:48	00501178469TRLO1.1.1
1	GBP	2.435	TRQX	15:32:48	00501178471TRLO1.1.1
30	GBP	2.435	TRQX	15:32:48	00501178470TRLO1.1.1
178	GBP	2.435	XLON	15:32:51	00501178515TRLO1.1.1
607	GBP	2.435	XLON	15:32:51	00501178516TRLO1.1.1
42	GBP	2.435	TRQX	15:32:54	00501178567TRLO1.1.1
6278	GBP	2.435	XLON	15:32:54	00501178566TRLO1.1.1
703	GBP	2.435	BATE	15:33:47	00501179640TRLO1.1.1
52	GBP	2.435	XLON	15:35:05	00501181110TRLO1.1.1
540	GBP	2.435	XLON	15:35:05	00501181111TRLO1.1.1
102	GBP	2.435	AQXE	15:35:19	00501181361TRLO1.1.1
113	GBP	2.435	TRQX	15:35:24	00501181427TRLO1.1.1
561	GBP	2.435	BATE	15:35:54	00501182024TRLO1.1.1
631	GBP	2.435	XLON	15:36:25	00501183150TRLO1.1.1
263	GBP	2.435	CHIX	15:40:16	00501186508TRLO1.1.1
466	GBP	2.435	BATE	15:40:16	00501186509TRLO1.1.1
466	GBP	2.435	BATE	15:40:16	00501186510TRLO1.1.1
102	GBP	2.435	AQXE	15:40:16	00501186511TRLO1.1.1
631	GBP	2.435	XLON	15:40:16	00501186513TRLO1.1.1
2010	GBP	2.435	XLON	15:40:16	00501186512TRLO1.1.1
105	GBP	2.435	TRQX	15:40:16	00501186514TRLO1.1.1
797	GBP	2.435	XLON	15:40:16	00501186515TRLO1.1.1
858	GBP	2.435	XLON	15:40:16	00501186516TRLO1.1.1
104	GBP	2.435	CHIX	15:42:37	00501188092TRLO1.1.1
137	GBP	2.435	CHIX	15:42:37	00501188093TRLO1.1.1
265	GBP	2.435	BATE	15:42:45	00501188218TRLO1.1.1
277	GBP	2.435	BATE	15:42:45	00501188217TRLO1.1.1
829	GBP	2.430	XLON	15:43:23	00501188643TRLO1.1.1
571	GBP	2.430	XLON	15:43:23	00501188645TRLO1.1.1
777	GBP	2.430	XLON	15:43:23	00501188644TRLO1.1.1
124	GBP	2.435	TRQX	15:44:08	00501189459TRLO1.1.1
105	GBP	2.435	AQXE	15:44:21	00501189573TRLO1.1.1
34	GBP	2.435	AQXE	15:44:21	00501189574TRLO1.1.1
269	GBP	2.430	CHIX	15:45:27	00501190174TRLO1.1.1
303	GBP	2.430	XLON	15:46:13	00501190748TRLO1.1.1
76	GBP	2.430	AQXE	15:48:18	00501192511TRLO1.1.1
595	GBP	2.430	BATE	15:48:53	00501193009TRLO1.1.1
424	GBP	2.430	XLON	15:49:17	00501193265TRLO1.1.1
113	GBP	2.435	TRQX	15:49:39	00501193593TRLO1.1.1
196	GBP	2.430	XLON	15:49:58	00501193813TRLO1.1.1
420	GBP	2.430	XLON	15:49:58	00501193812TRLO1.1.1
529	GBP	2.430	XLON	15:49:58	00501193811TRLO1.1.1
512	GBP	2.430	XLON	15:49:58	00501193815TRLO1.1.1
1112	GBP	2.430	XLON	15:49:58	00501193814TRLO1.1.1
123	GBP	2.430	AQXE	15:51:00	00501194638TRLO1.1.1
103	GBP	2.435	CHIX	15:52:13	00501195365TRLO1.1.1
11	GBP	2.435	CHIX	15:52:13	00501195366TRLO1.1.1
58	GBP	2.435	XLON	15:55:52	00501197703TRLO1.1.1
386	GBP	2.435	XLON	15:56:15	00501197911TRLO1.1.1
75	GBP	2.435	AQXE	15:56:34	00501198118TRLO1.1.1
10	GBP	2.435	CHIX	15:58:02	00501198892TRLO1.1.1
670	GBP	2.440	XLON	15:58:23	00501199106TRLO1.1.1
1274	GBP	2.440	XLON	15:58:23	00501199107TRLO1.1.1
685	GBP	2.440	XLON	15:58:23	00501199108TRLO1.1.1
884	GBP	2.440	XLON	15:58:23	00501199109TRLO1.1.1
622	GBP	2.440	XLON	15:58:23	00501199110TRLO1.1.1
622	GBP	2.440	XLON	15:58:23	00501199111TRLO1.1.1
1267	GBP	2.440	XLON	15:58:23	00501199112TRLO1.1.1
123	GBP	2.440	TRQX	15:58:29	00501199200TRLO1.1.1
599	GBP	2.440	BATE	15:58:29	00501199203TRLO1.1.1
145	GBP	2.435	AQXE	15:58:55	00501199463TRLO1.1.1
679	GBP	2.435	BATE	15:58:55	00501199464TRLO1.1.1
86	GBP	2.435	TRQX	15:58:55	00501199467TRLO1.1.1
96	GBP	2.435	CHIX	15:58:55	00501199465TRLO1.1.1
236	GBP	2.435	CHIX	15:58:55	00501199466TRLO1.1.1
129	GBP	2.435	TRQX	15:58:55	00501199468TRLO1.1.1
346	GBP	2.435	BATE	16:00:41	00501200534TRLO1.1.1
269	GBP	2.435	BATE	16:00:41	00501200535TRLO1.1.1
123	GBP	2.435	AQXE	16:01:00	00501200720TRLO1.1.1
25	GBP	2.435	CHIX	16:01:02	00501200758TRLO1.1.1
213	GBP	2.435	CHIX	16:01:02	00501200757TRLO1.1.1
268	GBP	2.430	CHIX	16:02:20	00501201709TRLO1.1.1
606	GBP	2.435	XLON	16:03:03	00501202436TRLO1.1.1
136	GBP	2.435	AQXE	16:03:05	00501202469TRLO1.1.1
51	GBP	2.435	XLON	16:03:26	00501202719TRLO1.1.1
555	GBP	2.435	XLON	16:03:26	00501202720TRLO1.1.1
235	GBP	2.435	XLON	16:03:52	00501203006TRLO1.1.1
371	GBP	2.435	XLON	16:03:52	00501203007TRLO1.1.1
108	GBP	2.435	TRQX	16:04:01	00501203139TRLO1.1.1
129	GBP	2.435	AQXE	16:05:05	00501204036TRLO1.1.1
192	GBP	2.430	CHIX	16:05:39	00501204457TRLO1.1.1
677	GBP	2.430	BATE	16:05:39	00501204458TRLO1.1.1
261	GBP	2.430	XLON	16:05:52	00501204548TRLO1.1.1
95	GBP	2.435	TRQX	16:06:08	00501204668TRLO1.1.1
46	GBP	2.435	BATE	16:07:33	00501205453TRLO1.1.1
21	GBP	2.435	BATE	16:07:33	00501205455TRLO1.1.1
370	GBP	2.435	BATE	16:07:33	00501205454TRLO1.1.1
121	GBP	2.435	TRQX	16:08:14	00501205771TRLO1.1.1
235	GBP	2.435	CHIX	16:08:29	00501205891TRLO1.1.1
239	GBP	2.430	XLON	16:09:12	00501206348TRLO1.1.1
345	GBP	2.430	XLON	16:09:12	00501206349TRLO1.1.1
23	GBP	2.435	AQXE	16:09:12	00501206350TRLO1.1.1
85	GBP	2.435	AQXE	16:09:12	00501206351TRLO1.1.1
154	GBP	2.435	BATE	16:10:00	00501206803TRLO1.1.1
445	GBP	2.435	BATE	16:10:00	00501206804TRLO1.1.1
182	GBP	2.430	XLON	16:10:52	00501207482TRLO1.1.1
215	GBP	2.430	XLON	16:10:52	00501207481TRLO1.1.1
219	GBP	2.435	CHIX	16:10:58	00501207549TRLO1.1.1
107	GBP	2.435	BATE	16:13:03	00501209414TRLO1.1.1
180	GBP	2.435	BATE	16:13:03	00501209413TRLO1.1.1
336	GBP	2.435	BATE	16:13:03	00501209412TRLO1.1.1
133	GBP	2.435	TRQX	16:13:27	00501209772TRLO1.1.1
389	GBP	2.430	XLON	16:14:12	00501210422TRLO1.1.1
579	GBP	2.430	XLON	16:14:59	00501211137TRLO1.1.1
101	GBP	2.430	XLON	16:14:59	00501211138TRLO1.1.1
900	GBP	2.430	XLON	16:14:59	00501211139TRLO1.1.1
55	GBP	2.430	XLON	16:14:59	00501211140TRLO1.1.1
524	GBP	2.430	XLON	16:14:59	00501211144TRLO1.1.1
684	GBP	2.430	XLON	16:14:59	00501211145TRLO1.1.1
845	GBP	2.430	XLON	16:14:59	00501211146TRLO1.1.1
550	GBP	2.430	XLON	16:14:59	00501211149TRLO1.1.1
585	GBP	2.430	XLON	16:14:59	00501211148TRLO1.1.1
619	GBP	2.430	XLON	16:14:59	00501211147TRLO1.1.1
1047	GBP	2.430	XLON	16:14:59	00501211150TRLO1.1.1
693	GBP	2.430	XLON	16:14:59	00501211151TRLO1.1.1
793	GBP	2.430	XLON	16:14:59	00501211152TRLO1.1.1
17	GBP	2.435	BATE	16:15:03	00501211253TRLO1.1.1
154	GBP	2.435	BATE	16:15:03	00501211254TRLO1.1.1
310	GBP	2.435	BATE	16:15:03	00501211256TRLO1.1.1
1325	GBP	2.435	BATE	16:15:03	00501211255TRLO1.1.1
362	GBP	2.435	TRQX	16:15:44	00501212005TRLO1.1.1
60	GBP	2.435	AQXE	16:16:01	00501212304TRLO1.1.1
38	GBP	2.435	AQXE	16:16:01	00501212305TRLO1.1.1
21	GBP	2.440	BATE	16:17:16	00501213388TRLO1.1.1
584	GBP	2.440	BATE	16:17:16	00501213387TRLO1.1.1
25	GBP	2.440	BATE	16:17:16	00501213389TRLO1.1.1
845	GBP	2.440	CHIX	16:17:17	00501213403TRLO1.1.1
109	GBP	2.435	AQXE	16:17:42	00501213756TRLO1.1.1
30	GBP	2.440	CHIX	16:19:22	00501215146TRLO1.1.1
57	GBP	2.440	CHIX	16:19:22	00501215148TRLO1.1.1
252	GBP	2.440	CHIX	16:19:22	00501215147TRLO1.1.1
741	GBP	2.440	BATE	16:19:26	00501215180TRLO1.1.1
369	GBP	2.435	AQXE	16:20:10	00501215662TRLO1.1.1
206	GBP	2.435	AQXE	16:20:15	00501215745TRLO1.1.1
62	GBP	2.435	CHIX	16:21:00	00501216454TRLO1.1.1
491	GBP	2.435	XLON	16:22:32	00501217599TRLO1.1.1
69	GBP	2.435	AQXE	16:22:36	00501217641TRLO1.1.1
154	GBP	2.435	CHIX	16:23:00	00501217875TRLO1.1.1
318	GBP	2.435	CHIX	16:23:00	00501217876TRLO1.1.1
460	GBP	2.435	BATE	16:23:00	00501217874TRLO1.1.1
701	GBP	2.435	XLON	16:23:00	00501217879TRLO1.1.1
1181	GBP	2.435	XLON	16:23:00	00501217877TRLO1.1.1
4661	GBP	2.435	XLON	16:23:00	00501217878TRLO1.1.1
704	GBP	2.435	XLON	16:23:00	00501217881TRLO1.1.1
831	GBP	2.435	XLON	16:23:00	00501217880TRLO1.1.1
576	GBP	2.435	XLON	16:23:00	00501217882TRLO1.1.1
704	GBP	2.435	XLON	16:23:00	00501217883TRLO1.1.1
1034	GBP	2.435	XLON	16:23:00	00501217884TRLO1.1.1
748	GBP	2.435	XLON	16:23:00	00501217885TRLO1.1.1
508	GBP	2.435	XLON	16:23:00	00501217886TRLO1.1.1
718	GBP	2.435	XLON	16:23:00	00501217887TRLO1.1.1
552	GBP	2.435	XLON	16:23:00	00501217888TRLO1.1.1
576	GBP	2.435	XLON	16:23:00	00501217889TRLO1.1.1
576	GBP	2.435	XLON	16:23:00	00501217890TRLO1.1.1
562	GBP	2.435	XLON	16:23:00	00501217891TRLO1.1.1
398	GBP	2.435	TRQX	16:23:03	00501217950TRLO1.1.1
511	GBP	2.440	XLON	16:25:58	00501219842TRLO1.1.1
125	GBP	2.440	AQXE	16:26:06	00501219929TRLO1.1.1
33	GBP	2.440	XLON	16:26:19	00501220031TRLO1.1.1
291	GBP	2.440	XLON	16:26:53	00501220466TRLO1.1.1
100	GBP	2.445	XLON	16:27:19	00501220734TRLO1.1.1
1190	GBP	2.445	XLON	16:27:19	00501220735TRLO1.1.1
384	GBP	2.445	XLON	16:27:19	00501220736TRLO1.1.1
522	GBP	2.445	BATE	16:27:20	00501220738TRLO1.1.1
5	GBP	2.445	BATE	16:27:20	00501220739TRLO1.1.1
79	GBP	2.445	BATE	16:27:20	00501220740TRLO1.1.1
133	GBP	2.445	CHIX	16:27:20	00501220743TRLO1.1.1
73	GBP	2.445	TRQX	16:29:21	00501221896TRLO1.1.1
66	GBP	2.445	AQXE	16:29:41	00501222393TRLO1.1.1

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSGZMZMRKZGKZM

Related Shares:

FTSE 100 Latest

Value9,693.93

Change2.35