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

9th Dec 2025 07:00

RNS Number : 7256K

Playtech PLC

09 December 2025

Playtech plc

("Playtech" or the "Company")

Transaction in Own Shares

Playtech plc (LSE: PTEC) announces that on 08 December 2025 it purchased the following number of ordinary shares of no par value each in the Company (the "Shares") through Jefferies International Limited ("Jefferies") as part of its c.£43.7 million (€50.0 million) share buyback programme announced on 25 September 2025.

Date of purchases	08 December 2025
Number of ordinary shares purchased:	391,827
Volume weighted average price paid:	£2.8728
Highest price paid per share:	£2.8900
Lowest price paid per share:	£2.8350

Playtech has to date purchased 10,333,205 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 08 December 2025 by Jefferies on behalf of the Company as part of the buyback programme is scheduled to this announcement.

For further information contact:

Playtech plc

Mor Weizer, Chief Executive Officer

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	08 December 2025

Aggregated information:

Trading Venue	Currency	Volume Weighted Average Price	Aggregated Volume
London Stock Exchange (LSE)	GBP	£2.8727	264,712
Chi-X (CHIX)	GBP	£2.8724	38,276
BATE (BATE)	GBP	£2.8727	56,411
Aquis (AQXE)	GBP	£2.8735	16,033
Turquoise (TRQX)	GBP	£2.8743	16,395

Number of shares	Currency	Price per Shares	Trading Venue	Time of Transaction	Transaction Reference Number
470	GBP	2.8600	XLON	08:01:37	00503005360TRLO1.1.1
226	GBP	2.8700	XLON	08:04:00	00503006056TRLO1.1.1
500	GBP	2.8700	XLON	08:04:00	00503006055TRLO1.1.1
547	GBP	2.8600	XLON	08:08:06	00503007013TRLO1.1.1
533	GBP	2.8600	BATE	08:08:29	00503007087TRLO1.1.1
190	GBP	2.8700	TRQX	08:09:46	00503007385TRLO1.1.1
447	GBP	2.8700	CHIX	08:09:50	00503007403TRLO1.1.1
130	GBP	2.8700	XLON	08:10:02	00503007453TRLO1.1.1
484	GBP	2.8700	XLON	08:10:02	00503007454TRLO1.1.1
619	GBP	2.8700	XLON	08:10:02	00503007455TRLO1.1.1
937	GBP	2.8700	XLON	08:12:52	00503008264TRLO1.1.1
533	GBP	2.8700	XLON	08:14:51	00503009118TRLO1.1.1
539	GBP	2.8650	BATE	08:17:25	00503009813TRLO1.1.1
812	GBP	2.8650	XLON	08:17:25	00503009814TRLO1.1.1
162	GBP	2.8700	TRQX	08:18:39	00503010097TRLO1.1.1
413	GBP	2.8650	BATE	08:26:08	00503011425TRLO1.1.1
443	GBP	2.8650	CHIX	08:26:08	00503011426TRLO1.1.1
18	GBP	2.8650	XLON	08:26:08	00503011429TRLO1.1.1
179	GBP	2.8650	AQXE	08:26:08	00503011428TRLO1.1.1
316	GBP	2.8650	AQXE	08:26:08	00503011427TRLO1.1.1
378	GBP	2.8650	XLON	08:26:08	00503011430TRLO1.1.1
1006	GBP	2.8650	XLON	08:26:08	00503011431TRLO1.1.1
134	GBP	2.8700	TRQX	08:28:18	00503011770TRLO1.1.1
952	GBP	2.8650	XLON	08:28:52	00503011905TRLO1.1.1
188	GBP	2.8650	XLON	08:28:52	00503011906TRLO1.1.1
428	GBP	2.8600	XLON	08:31:50	00503012517TRLO1.1.1
484	GBP	2.8550	XLON	08:33:10	00503012747TRLO1.1.1
403	GBP	2.8550	CHIX	08:34:16	00503013113TRLO1.1.1
440	GBP	2.8500	XLON	08:35:31	00503013331TRLO1.1.1
270	GBP	2.8450	BATE	08:36:15	00503013444TRLO1.1.1
5	GBP	2.8450	BATE	08:36:15	00503013445TRLO1.1.1
41	GBP	2.8450	BATE	08:36:15	00503013447TRLO1.1.1
59	GBP	2.8450	BATE	08:36:38	00503013493TRLO1.1.1
436	GBP	2.8450	XLON	08:39:14	00503013924TRLO1.1.1
166	GBP	2.8450	AQXE	08:47:43	00503015468TRLO1.1.1
335	GBP	2.8450	CHIX	08:47:43	00503015467TRLO1.1.1
535	GBP	2.8450	BATE	08:47:43	00503015466TRLO1.1.1
1038	GBP	2.8450	XLON	08:47:43	00503015469TRLO1.1.1
159	GBP	2.8450	XLON	08:47:43	00503015471TRLO1.1.1
767	GBP	2.8450	XLON	08:47:43	00503015470TRLO1.1.1
6	GBP	2.8400	XLON	08:50:34	00503016163TRLO1.1.1
14	GBP	2.8400	XLON	08:50:34	00503016164TRLO1.1.1
186	GBP	2.8400	XLON	08:50:34	00503016165TRLO1.1.1
210	GBP	2.8400	XLON	08:50:34	00503016166TRLO1.1.1
58	GBP	2.8350	TRQX	08:52:29	00503016654TRLO1.1.1
131	GBP	2.8350	TRQX	08:52:29	00503016655TRLO1.1.1
632	GBP	2.8400	XLON	08:53:07	00503016764TRLO1.1.1
672	GBP	2.8350	XLON	08:56:16	00503017386TRLO1.1.1
532	GBP	2.8350	XLON	08:58:00	00503017756TRLO1.1.1
160	GBP	2.8350	TRQX	08:58:22	00503017857TRLO1.1.1
144	GBP	2.8350	AQXE	08:58:56	00503017986TRLO1.1.1
480	GBP	2.8350	BATE	08:59:41	00503018124TRLO1.1.1
522	GBP	2.8350	XLON	08:59:46	00503018133TRLO1.1.1
899	GBP	2.8350	XLON	09:02:01	00503018772TRLO1.1.1
82	GBP	2.8450	AQXE	09:07:02	00503019752TRLO1.1.1
89	GBP	2.8450	AQXE	09:07:02	00503019754TRLO1.1.1
130	GBP	2.8450	AQXE	09:12:22	00503020771TRLO1.1.1
337	GBP	2.8450	CHIX	09:12:22	00503020773TRLO1.1.1
647	GBP	2.8450	BATE	09:12:22	00503020772TRLO1.1.1
363	GBP	2.8450	CHIX	09:12:22	00503020775TRLO1.1.1
393	GBP	2.8450	CHIX	09:12:22	00503020774TRLO1.1.1
587	GBP	2.8450	BATE	09:12:22	00503020776TRLO1.1.1
109	GBP	2.8450	XLON	09:12:22	00503020777TRLO1.1.1
383	GBP	2.8450	XLON	09:12:22	00503020778TRLO1.1.1
750	GBP	2.8450	XLON	09:12:22	00503020780TRLO1.1.1
2343	GBP	2.8450	XLON	09:12:22	00503020779TRLO1.1.1
150	GBP	2.8450	TRQX	09:12:22	00503020783TRLO1.1.1
174	GBP	2.8450	TRQX	09:12:22	00503020782TRLO1.1.1
525	GBP	2.8450	XLON	09:12:22	00503020781TRLO1.1.1
1	GBP	2.8450	XLON	09:15:33	00503021273TRLO1.1.1
297	GBP	2.8450	XLON	09:17:06	00503021594TRLO1.1.1
303	GBP	2.8450	CHIX	09:17:06	00503021591TRLO1.1.1
308	GBP	2.8450	XLON	09:17:06	00503021593TRLO1.1.1
579	GBP	2.8450	XLON	09:17:06	00503021592TRLO1.1.1
133	GBP	2.8450	BATE	09:17:32	00503021689TRLO1.1.1
339	GBP	2.8450	BATE	09:17:32	00503021688TRLO1.1.1
171	GBP	2.8450	TRQX	09:18:18	00503021817TRLO1.1.1
189	GBP	2.8450	AQXE	09:19:07	00503021967TRLO1.1.1
920	GBP	2.8450	XLON	09:19:22	00503022008TRLO1.1.1
376	GBP	2.8450	XLON	09:21:26	00503022429TRLO1.1.1
612	GBP	2.8450	XLON	09:21:26	00503022428TRLO1.1.1
1	GBP	2.8450	XLON	09:23:36	00503022716TRLO1.1.1
121	GBP	2.8450	XLON	09:23:36	00503022717TRLO1.1.1
402	GBP	2.8450	XLON	09:23:36	00503022718TRLO1.1.1
612	GBP	2.8450	XLON	09:25:52	00503023087TRLO1.1.1
80	GBP	2.8450	XLON	09:25:52	00503023088TRLO1.1.1
155	GBP	2.8400	TRQX	09:25:59	00503023102TRLO1.1.1
385	GBP	2.8400	CHIX	09:25:59	00503023100TRLO1.1.1
69	GBP	2.8450	AQXE	09:26:02	00503023113TRLO1.1.1
93	GBP	2.8450	AQXE	09:26:02	00503023114TRLO1.1.1
600	GBP	2.8400	BATE	09:27:02	00503023258TRLO1.1.1
373	GBP	2.8400	XLON	09:27:57	00503023392TRLO1.1.1
2251	GBP	2.8450	XLON	09:35:01	00503032745TRLO1.1.1
300	GBP	2.8450	XLON	09:35:01	00503032746TRLO1.1.1
517	GBP	2.8450	BATE	09:35:10	00503033137TRLO1.1.1
183	GBP	2.8450	AQXE	09:36:07	00503034963TRLO1.1.1
397	GBP	2.8450	CHIX	09:36:25	00503035488TRLO1.1.1
522	GBP	2.8450	XLON	09:37:11	00503036758TRLO1.1.1
178	GBP	2.8450	AQXE	09:43:10	00503048458TRLO1.1.1
394	GBP	2.8450	CHIX	09:43:10	00503048459TRLO1.1.1
494	GBP	2.8450	BATE	09:43:10	00503048460TRLO1.1.1
135	GBP	2.8450	XLON	09:43:10	00503048461TRLO1.1.1
951	GBP	2.8450	XLON	09:43:10	00503048462TRLO1.1.1
982	GBP	2.8450	XLON	09:43:10	00503048463TRLO1.1.1
418	GBP	2.8450	XLON	09:45:20	00503052963TRLO1.1.1
1510	GBP	2.8450	XLON	09:45:20	00503052962TRLO1.1.1
324	GBP	2.8450	CHIX	09:45:55	00503053946TRLO1.1.1
426	GBP	2.8500	BATE	10:05:04	00503080261TRLO1.1.1
750	GBP	2.8500	BATE	10:05:04	00503080260TRLO1.1.1
166	GBP	2.8500	XLON	10:05:04	00503080265TRLO1.1.1
267	GBP	2.8500	XLON	10:05:04	00503080262TRLO1.1.1
530	GBP	2.8500	XLON	10:05:04	00503080263TRLO1.1.1
789	GBP	2.8500	XLON	10:05:04	00503080264TRLO1.1.1
132	GBP	2.8500	XLON	10:05:04	00503080267TRLO1.1.1
396	GBP	2.8500	XLON	10:05:04	00503080266TRLO1.1.1
804	GBP	2.8500	XLON	10:05:04	00503080268TRLO1.1.1
526	GBP	2.8500	XLON	10:05:04	00503080270TRLO1.1.1
3312	GBP	2.8500	XLON	10:05:04	00503080269TRLO1.1.1
186	GBP	2.8500	AQXE	10:06:02	00503080370TRLO1.1.1
228	GBP	2.8500	AQXE	10:06:02	00503080369TRLO1.1.1
187	GBP	2.8500	AQXE	10:06:02	00503080373TRLO1.1.1
403	GBP	2.8500	CHIX	10:06:02	00503080371TRLO1.1.1
642	GBP	2.8500	BATE	10:06:02	00503080372TRLO1.1.1
312	GBP	2.8500	CHIX	10:06:02	00503080375TRLO1.1.1
312	GBP	2.8500	CHIX	10:06:02	00503080376TRLO1.1.1
546	GBP	2.8500	BATE	10:06:02	00503080374TRLO1.1.1
548	GBP	2.8500	BATE	10:06:02	00503080377TRLO1.1.1
20	GBP	2.8500	XLON	10:06:02	00503080378TRLO1.1.1
532	GBP	2.8500	XLON	10:06:02	00503080380TRLO1.1.1
700	GBP	2.8500	XLON	10:06:02	00503080379TRLO1.1.1
18	GBP	2.8500	XLON	10:06:02	00503080381TRLO1.1.1
180	GBP	2.8500	XLON	10:06:02	00503080383TRLO1.1.1
313	GBP	2.8500	XLON	10:06:02	00503080382TRLO1.1.1
42	GBP	2.8500	XLON	10:06:02	00503080384TRLO1.1.1
93	GBP	2.8500	XLON	10:06:02	00503080386TRLO1.1.1
257	GBP	2.8500	TRQX	10:06:02	00503080387TRLO1.1.1
600	GBP	2.8500	XLON	10:06:02	00503080385TRLO1.1.1
214	GBP	2.8500	TRQX	10:06:02	00503080388TRLO1.1.1
226	GBP	2.8500	TRQX	10:06:02	00503080390TRLO1.1.1
326	GBP	2.8500	TRQX	10:06:02	00503080389TRLO1.1.1
156	GBP	2.8500	TRQX	10:06:02	00503080391TRLO1.1.1
84	GBP	2.8500	CHIX	10:07:57	00503080866TRLO1.1.1
254	GBP	2.8500	CHIX	10:07:57	00503080865TRLO1.1.1
33	GBP	2.8500	CHIX	10:08:28	00503080942TRLO1.1.1
33	GBP	2.8500	AQXE	10:21:27	00503082849TRLO1.1.1
157	GBP	2.8500	AQXE	10:21:27	00503082850TRLO1.1.1
162	GBP	2.8500	AQXE	10:38:39	00503085922TRLO1.1.1
2	GBP	2.8500	AQXE	10:38:39	00503085923TRLO1.1.1
26	GBP	2.8500	XLON	10:38:39	00503085924TRLO1.1.1
81	GBP	2.8500	XLON	10:38:39	00503085925TRLO1.1.1
9	GBP	2.8500	XLON	10:38:39	00503085926TRLO1.1.1
18	GBP	2.8500	XLON	10:38:39	00503085927TRLO1.1.1
33	GBP	2.8500	XLON	10:47:01	00503087240TRLO1.1.1
25	GBP	2.8500	XLON	10:47:01	00503087241TRLO1.1.1
1527	GBP	2.8550	XLON	10:50:07	00503087806TRLO1.1.1
425	GBP	2.8550	XLON	10:50:07	00503087807TRLO1.1.1
461	GBP	2.8600	CHIX	10:54:02	00503088528TRLO1.1.1
1454	GBP	2.8600	CHIX	10:54:02	00503088527TRLO1.1.1
8881	GBP	2.8600	XLON	10:54:02	00503088529TRLO1.1.1
525	GBP	2.8600	XLON	10:54:02	00503088532TRLO1.1.1
579	GBP	2.8600	XLON	10:54:02	00503088531TRLO1.1.1
2895	GBP	2.8600	XLON	10:54:02	00503088530TRLO1.1.1
169	GBP	2.8600	TRQX	10:54:02	00503088534TRLO1.1.1
447	GBP	2.8600	TRQX	10:54:02	00503088533TRLO1.1.1
168	GBP	2.8600	AQXE	10:57:02	00503089084TRLO1.1.1
419	GBP	2.8600	AQXE	10:57:02	00503089085TRLO1.1.1
165	GBP	2.8600	TRQX	10:57:02	00503089089TRLO1.1.1
615	GBP	2.8600	XLON	10:57:02	00503089088TRLO1.1.1
946	GBP	2.8600	BATE	10:57:02	00503089087TRLO1.1.1
1775	GBP	2.8600	BATE	10:57:02	00503089086TRLO1.1.1
441	GBP	2.8600	CHIX	10:58:30	00503089342TRLO1.1.1
265	GBP	2.8600	XLON	10:59:13	00503089540TRLO1.1.1
25	GBP	2.8600	XLON	10:59:13	00503089543TRLO1.1.1
188	GBP	2.8600	XLON	10:59:13	00503089542TRLO1.1.1
1	GBP	2.8600	XLON	10:59:13	00503089544TRLO1.1.1
194	GBP	2.8600	XLON	10:59:39	00503089639TRLO1.1.1
952	GBP	2.8600	XLON	11:00:59	00503089956TRLO1.1.1
50	GBP	2.8600	BATE	11:06:08	00503090796TRLO1.1.1
148	GBP	2.8600	BATE	11:06:08	00503090797TRLO1.1.1
26	GBP	2.8600	XLON	11:33:59	00503095139TRLO1.1.1
26	GBP	2.8600	XLON	11:33:59	00503095140TRLO1.1.1
26	GBP	2.8600	XLON	11:34:33	00503095288TRLO1.1.1
157	GBP	2.8600	XLON	11:34:33	00503095287TRLO1.1.1
180	GBP	2.8650	AQXE	11:39:29	00503096124TRLO1.1.1
510	GBP	2.8650	XLON	11:39:33	00503096132TRLO1.1.1
1400	GBP	2.8650	XLON	11:39:33	00503096131TRLO1.1.1
1611	GBP	2.8650	XLON	11:39:33	00503096130TRLO1.1.1
2	GBP	2.8650	XLON	11:39:33	00503096134TRLO1.1.1
294	GBP	2.8650	XLON	11:39:33	00503096133TRLO1.1.1
608	GBP	2.8650	XLON	11:39:33	00503096136TRLO1.1.1
660	GBP	2.8650	XLON	11:39:33	00503096135TRLO1.1.1
3857	GBP	2.8650	XLON	11:39:33	00503096137TRLO1.1.1
5548	GBP	2.8650	XLON	11:39:33	00503096138TRLO1.1.1
459	GBP	2.8650	CHIX	11:39:33	00503096139TRLO1.1.1
171	GBP	2.8650	TRQX	11:39:33	00503096140TRLO1.1.1
100	GBP	2.8650	AQXE	11:44:38	00503097046TRLO1.1.1
30	GBP	2.8650	BATE	11:59:26	00503099456TRLO1.1.1
4897	GBP	2.8700	BATE	12:18:45	00503102519TRLO1.1.1
233	GBP	2.8700	AQXE	12:18:45	00503102522TRLO1.1.1
338	GBP	2.8700	BATE	12:18:45	00503102521TRLO1.1.1
565	GBP	2.8700	BATE	12:18:45	00503102520TRLO1.1.1
103	GBP	2.8700	BATE	12:18:45	00503102525TRLO1.1.1
172	GBP	2.8700	AQXE	12:18:45	00503102524TRLO1.1.1
1176	GBP	2.8700	AQXE	12:18:45	00503102523TRLO1.1.1
132	GBP	2.8700	AQXE	12:18:45	00503102527TRLO1.1.1
513	GBP	2.8700	CHIX	12:18:45	00503102528TRLO1.1.1
589	GBP	2.8700	BATE	12:18:45	00503102526TRLO1.1.1
2372	GBP	2.8700	CHIX	12:18:45	00503102529TRLO1.1.1
374	GBP	2.8700	BATE	12:18:45	00503102532TRLO1.1.1
408	GBP	2.8700	CHIX	12:18:45	00503102531TRLO1.1.1
483	GBP	2.8700	CHIX	12:18:45	00503102530TRLO1.1.1
450	GBP	2.8700	CHIX	12:18:45	00503102533TRLO1.1.1
4638	GBP	2.8700	XLON	12:18:45	00503102535TRLO1.1.1
98	GBP	2.8700	XLON	12:18:45	00503102538TRLO1.1.1
1024	GBP	2.8700	XLON	12:18:45	00503102537TRLO1.1.1
1874	GBP	2.8700	XLON	12:18:45	00503102539TRLO1.1.1
2202	GBP	2.8700	XLON	12:18:45	00503102536TRLO1.1.1
26	GBP	2.8700	XLON	12:18:45	00503102541TRLO1.1.1
91	GBP	2.8700	XLON	12:18:45	00503102542TRLO1.1.1
376	GBP	2.8700	XLON	12:18:45	00503102540TRLO1.1.1
373	GBP	2.8700	XLON	12:18:45	00503102543TRLO1.1.1
507	GBP	2.8700	XLON	12:18:45	00503102544TRLO1.1.1
735	GBP	2.8700	XLON	12:18:45	00503102545TRLO1.1.1
3	GBP	2.8700	XLON	12:18:45	00503102549TRLO1.1.1
441	GBP	2.8700	XLON	12:18:45	00503102548TRLO1.1.1
753	GBP	2.8700	XLON	12:18:45	00503102547TRLO1.1.1
888	GBP	2.8700	XLON	12:18:45	00503102546TRLO1.1.1
388	GBP	2.8700	XLON	12:18:45	00503102551TRLO1.1.1
551	GBP	2.8700	XLON	12:18:45	00503102552TRLO1.1.1
853	GBP	2.8700	XLON	12:18:45	00503102550TRLO1.1.1
233	GBP	2.8700	XLON	12:18:45	00503102555TRLO1.1.1
470	GBP	2.8700	XLON	12:18:45	00503102553TRLO1.1.1
502	GBP	2.8700	XLON	12:18:45	00503102554TRLO1.1.1
196	GBP	2.8850	AQXE	12:34:36	00503104979TRLO1.1.1
331	GBP	2.8850	AQXE	12:34:36	00503104978TRLO1.1.1
863	GBP	2.8850	BATE	12:34:36	00503104980TRLO1.1.1
411	GBP	2.8850	CHIX	12:34:36	00503104983TRLO1.1.1
471	GBP	2.8850	BATE	12:34:36	00503104981TRLO1.1.1
600	GBP	2.8850	CHIX	12:34:36	00503104982TRLO1.1.1
324	GBP	2.8850	TRQX	12:34:36	00503104986TRLO1.1.1
1617	GBP	2.8850	XLON	12:34:36	00503104984TRLO1.1.1
5882	GBP	2.8850	XLON	12:34:36	00503104985TRLO1.1.1
2054	GBP	2.8850	TRQX	12:34:36	00503104987TRLO1.1.1
535	GBP	2.8850	XLON	12:37:29	00503105366TRLO1.1.1
559	GBP	2.8850	BATE	12:38:31	00503105503TRLO1.1.1
8	GBP	2.8750	XLON	12:39:51	00503105680TRLO1.1.1
457	GBP	2.8750	XLON	12:39:51	00503105679TRLO1.1.1
440	GBP	2.8800	BATE	12:43:49	00503106272TRLO1.1.1
441	GBP	2.8750	CHIX	12:44:43	00503106510TRLO1.1.1
967	GBP	2.8750	XLON	12:44:43	00503106511TRLO1.1.1
150	GBP	2.8800	TRQX	12:44:53	00503106536TRLO1.1.1
161	GBP	2.8800	AQXE	12:46:28	00503106898TRLO1.1.1
126	GBP	2.8800	TRQX	12:47:34	00503107086TRLO1.1.1
9	GBP	2.8800	BATE	12:48:25	00503107243TRLO1.1.1
459	GBP	2.8800	BATE	12:48:25	00503107244TRLO1.1.1
483	GBP	2.8750	CHIX	12:50:07	00503107555TRLO1.1.1
174	GBP	2.8800	AQXE	12:51:03	00503107773TRLO1.1.1
540	GBP	2.8800	BATE	12:53:57	00503108181TRLO1.1.1
224	GBP	2.8750	XLON	12:55:09	00503108328TRLO1.1.1
829	GBP	2.8750	XLON	12:55:09	00503108327TRLO1.1.1
1174	GBP	2.8750	XLON	12:55:09	00503108330TRLO1.1.1
1511	GBP	2.8750	XLON	12:55:09	00503108329TRLO1.1.1
479	GBP	2.8750	XLON	12:55:09	00503108331TRLO1.1.1
611	GBP	2.8750	XLON	12:55:09	00503108332TRLO1.1.1
194	GBP	2.8750	TRQX	12:55:09	00503108334TRLO1.1.1
473	GBP	2.8750	XLON	12:55:09	00503108333TRLO1.1.1
154	GBP	2.8800	AQXE	12:56:15	00503108511TRLO1.1.1
1413	GBP	2.8750	XLON	12:56:59	00503108632TRLO1.1.1
166	GBP	2.8750	TRQX	12:57:22	00503108697TRLO1.1.1
370	GBP	2.8750	BATE	12:57:28	00503108708TRLO1.1.1
212	GBP	2.8750	BATE	12:57:28	00503108709TRLO1.1.1
402	GBP	2.8750	XLON	12:58:32	00503108921TRLO1.1.1
600	GBP	2.8750	XLON	12:58:32	00503108920TRLO1.1.1
165	GBP	2.8750	AQXE	12:59:19	00503109067TRLO1.1.1
1317	GBP	2.8750	XLON	12:59:27	00503109089TRLO1.1.1
365	GBP	2.8700	XLON	12:59:41	00503109118TRLO1.1.1
511	GBP	2.8700	XLON	12:59:41	00503109117TRLO1.1.1
56	GBP	2.8750	TRQX	13:00:19	00503109265TRLO1.1.1
118	GBP	2.8750	TRQX	13:00:19	00503109266TRLO1.1.1
157	GBP	2.8750	BATE	13:00:40	00503109372TRLO1.1.1
281	GBP	2.8750	BATE	13:00:40	00503109376TRLO1.1.1
55	GBP	2.8800	CHIX	13:23:39	00503113435TRLO1.1.1
198	GBP	2.8800	AQXE	13:23:39	00503113436TRLO1.1.1
198	GBP	2.8800	AQXE	13:23:39	00503113437TRLO1.1.1
146	GBP	2.8800	AQXE	13:23:39	00503113440TRLO1.1.1
187	GBP	2.8800	AQXE	13:23:39	00503113439TRLO1.1.1
718	GBP	2.8800	CHIX	13:23:39	00503113438TRLO1.1.1
54	GBP	2.8800	BATE	13:23:39	00503113442TRLO1.1.1
576	GBP	2.8800	BATE	13:23:39	00503113441TRLO1.1.1
186	GBP	2.8800	BATE	13:23:39	00503113444TRLO1.1.1
273	GBP	2.8800	BATE	13:23:39	00503113443TRLO1.1.1
405	GBP	2.8800	CHIX	13:23:39	00503113445TRLO1.1.1
82	GBP	2.8800	CHIX	13:23:39	00503113447TRLO1.1.1
196	GBP	2.8800	TRQX	13:23:39	00503113448TRLO1.1.1
529	GBP	2.8800	CHIX	13:23:39	00503113446TRLO1.1.1
181	GBP	2.8800	TRQX	13:23:39	00503113450TRLO1.1.1
200	GBP	2.8800	TRQX	13:23:39	00503113449TRLO1.1.1
140	GBP	2.8800	XLON	13:23:39	00503113456TRLO1.1.1
420	GBP	2.8800	XLON	13:23:39	00503113455TRLO1.1.1
2029	GBP	2.8800	XLON	13:23:39	00503113454TRLO1.1.1
379	GBP	2.8850	XLON	13:24:34	00503113597TRLO1.1.1
462	GBP	2.8850	XLON	13:24:34	00503113596TRLO1.1.1
620	GBP	2.8850	XLON	13:24:34	00503113595TRLO1.1.1
81	GBP	2.8850	XLON	13:24:34	00503113598TRLO1.1.1
687	GBP	2.8800	BATE	13:25:02	00503113717TRLO1.1.1
350	GBP	2.8800	CHIX	13:25:02	00503113718TRLO1.1.1
368	GBP	2.8800	CHIX	13:25:02	00503113719TRLO1.1.1
510	GBP	2.8800	BATE	13:25:02	00503113720TRLO1.1.1
378	GBP	2.8800	XLON	13:25:02	00503113721TRLO1.1.1
595	GBP	2.8800	XLON	13:25:02	00503113723TRLO1.1.1
613	GBP	2.8800	XLON	13:25:02	00503113724TRLO1.1.1
1981	GBP	2.8800	XLON	13:25:02	00503113722TRLO1.1.1
574	GBP	2.8800	XLON	13:25:02	00503113727TRLO1.1.1
610	GBP	2.8800	XLON	13:25:02	00503113725TRLO1.1.1
868	GBP	2.8800	XLON	13:25:02	00503113726TRLO1.1.1
424	GBP	2.8800	XLON	13:25:02	00503113729TRLO1.1.1
472	GBP	2.8800	XLON	13:25:02	00503113730TRLO1.1.1
556	GBP	2.8800	XLON	13:25:02	00503113728TRLO1.1.1
418	GBP	2.8800	XLON	13:25:02	00503113733TRLO1.1.1
593	GBP	2.8800	XLON	13:25:02	00503113731TRLO1.1.1
709	GBP	2.8800	XLON	13:25:02	00503113732TRLO1.1.1
185	GBP	2.8750	TRQX	13:26:39	00503114012TRLO1.1.1
478	GBP	2.8750	XLON	13:26:51	00503114057TRLO1.1.1
519	GBP	2.8750	XLON	13:26:51	00503114058TRLO1.1.1
397	GBP	2.8750	CHIX	13:27:47	00503114237TRLO1.1.1
434	GBP	2.8750	BATE	13:27:47	00503114238TRLO1.1.1
932	GBP	2.8750	XLON	13:29:04	00503114487TRLO1.1.1
203	GBP	2.8800	AQXE	13:29:26	00503114532TRLO1.1.1
266	GBP	2.8800	XLON	13:31:20	00503114924TRLO1.1.1
517	GBP	2.8800	XLON	13:31:20	00503114925TRLO1.1.1
20	GBP	2.8800	XLON	13:31:20	00503114926TRLO1.1.1
686	GBP	2.8800	XLON	13:32:57	00503115343TRLO1.1.1
136	GBP	2.8800	AQXE	13:34:01	00503116021TRLO1.1.1
738	GBP	2.8750	BATE	13:34:45	00503116152TRLO1.1.1
67	GBP	2.8750	TRQX	13:34:45	00503116154TRLO1.1.1
40	GBP	2.8750	TRQX	13:34:45	00503116155TRLO1.1.1
27	GBP	2.8750	TRQX	13:35:25	00503116266TRLO1.1.1
524	GBP	2.8750	XLON	13:35:52	00503116370TRLO1.1.1
144	GBP	2.8750	CHIX	13:36:34	00503116472TRLO1.1.1
214	GBP	2.8750	CHIX	13:36:34	00503116473TRLO1.1.1
800	GBP	2.8750	XLON	13:37:51	00503116666TRLO1.1.1
164	GBP	2.8750	TRQX	13:39:56	00503117080TRLO1.1.1
658	GBP	2.8700	XLON	13:40:36	00503117321TRLO1.1.1
590	GBP	2.8750	BATE	13:42:20	00503117823TRLO1.1.1
1218	GBP	2.8750	XLON	13:43:00	00503117929TRLO1.1.1
100	GBP	2.8750	AQXE	13:43:56	00503118123TRLO1.1.1
77	GBP	2.8800	AQXE	13:43:56	00503118124TRLO1.1.1
379	GBP	2.8700	CHIX	13:44:02	00503118159TRLO1.1.1
513	GBP	2.8750	XLON	13:45:19	00503118362TRLO1.1.1
322	GBP	2.8750	XLON	13:45:19	00503118363TRLO1.1.1
441	GBP	2.8750	XLON	13:47:31	00503118836TRLO1.1.1
214	GBP	2.8750	XLON	13:47:31	00503118837TRLO1.1.1
349	GBP	2.8750	XLON	13:47:31	00503118838TRLO1.1.1
311	GBP	2.8700	CHIX	13:47:43	00503118873TRLO1.1.1
121	GBP	2.8750	AQXE	13:48:18	00503118998TRLO1.1.1
659	GBP	2.8750	BATE	13:48:54	00503119171TRLO1.1.1
601	GBP	2.8700	XLON	13:49:25	00503119263TRLO1.1.1
180	GBP	2.8650	TRQX	13:50:03	00503119425TRLO1.1.1
208	GBP	2.8650	XLON	13:51:26	00503119865TRLO1.1.1
631	GBP	2.8650	XLON	13:51:26	00503119866TRLO1.1.1
69	GBP	2.8650	XLON	13:51:26	00503119867TRLO1.1.1
146	GBP	2.8650	TRQX	13:52:57	00503120153TRLO1.1.1
59	GBP	2.8650	XLON	13:53:12	00503120200TRLO1.1.1
518	GBP	2.8650	XLON	13:53:12	00503120201TRLO1.1.1
75	GBP	2.8650	XLON	13:53:12	00503120202TRLO1.1.1
150	GBP	2.8750	AQXE	13:53:13	00503120206TRLO1.1.1
381	GBP	2.8650	XLON	13:55:40	00503120732TRLO1.1.1
583	GBP	2.8650	XLON	13:55:40	00503120733TRLO1.1.1
24	GBP	2.8600	XLON	13:56:26	00503120916TRLO1.1.1
409	GBP	2.8600	XLON	13:56:26	00503120915TRLO1.1.1
467	GBP	2.8650	BATE	13:56:59	00503121017TRLO1.1.1
249	GBP	2.8600	CHIX	13:57:00	00503121020TRLO1.1.1
129	GBP	2.8600	CHIX	13:57:00	00503121021TRLO1.1.1
140	GBP	2.8600	TRQX	13:58:25	00503121325TRLO1.1.1
201	GBP	2.8600	XLON	13:58:38	00503121379TRLO1.1.1
614	GBP	2.8600	XLON	13:58:38	00503121378TRLO1.1.1
442	GBP	2.8650	BATE	13:59:36	00503121553TRLO1.1.1
410	GBP	2.8700	CHIX	14:00:18	00503121669TRLO1.1.1
165	GBP	2.8750	AQXE	14:00:24	00503121715TRLO1.1.1
149	GBP	2.8750	AQXE	14:02:44	00503122464TRLO1.1.1
469	GBP	2.8700	CHIX	14:03:06	00503122602TRLO1.1.1
2675	GBP	2.8700	XLON	14:03:07	00503122609TRLO1.1.1
617	GBP	2.8700	XLON	14:03:07	00503122610TRLO1.1.1
168	GBP	2.8750	AQXE	14:05:01	00503123397TRLO1.1.1
171	GBP	2.8750	AQXE	14:10:24	00503125301TRLO1.1.1
171	GBP	2.8750	AQXE	14:14:15	00503126398TRLO1.1.1
136	GBP	2.8750	AQXE	14:18:07	00503127605TRLO1.1.1
202	GBP	2.8750	AQXE	14:24:17	00503129502TRLO1.1.1
174	GBP	2.8750	AQXE	14:26:54	00503130302TRLO1.1.1
3202	GBP	2.8750	XLON	14:31:09	00503137725TRLO1.1.1
557	GBP	2.8700	BATE	14:31:10	00503137744TRLO1.1.1
1787	GBP	2.8700	BATE	14:31:10	00503137743TRLO1.1.1
522	GBP	2.8700	CHIX	14:31:10	00503137747TRLO1.1.1
647	GBP	2.8700	BATE	14:31:10	00503137746TRLO1.1.1
663	GBP	2.8700	BATE	14:31:10	00503137745TRLO1.1.1
485	GBP	2.8700	CHIX	14:31:10	00503137748TRLO1.1.1
486	GBP	2.8700	CHIX	14:31:10	00503137750TRLO1.1.1
568	GBP	2.8700	CHIX	14:31:10	00503137749TRLO1.1.1
194	GBP	2.8700	TRQX	14:31:10	00503137752TRLO1.1.1
296	GBP	2.8700	CHIX	14:31:10	00503137751TRLO1.1.1
606	GBP	2.8750	TRQX	14:31:10	00503137753TRLO1.1.1
157	GBP	2.8750	XLON	14:31:10	00503137755TRLO1.1.1
401	GBP	2.8750	XLON	14:31:10	00503137756TRLO1.1.1
411	GBP	2.8750	TRQX	14:31:10	00503137754TRLO1.1.1
184	GBP	2.8750	XLON	14:31:10	00503137760TRLO1.1.1
301	GBP	2.8750	XLON	14:31:10	00503137758TRLO1.1.1
950	GBP	2.8750	XLON	14:31:10	00503137759TRLO1.1.1
1570	GBP	2.8750	XLON	14:31:10	00503137757TRLO1.1.1
521	GBP	2.8750	XLON	14:31:10	00503137761TRLO1.1.1
2060	GBP	2.8750	XLON	14:31:10	00503137762TRLO1.1.1
2079	GBP	2.8750	XLON	14:31:10	00503137763TRLO1.1.1
8549	GBP	2.8750	XLON	14:31:10	00503137764TRLO1.1.1
205	GBP	2.8750	TRQX	14:32:01	00503139284TRLO1.1.1
453	GBP	2.8750	CHIX	14:32:16	00503139681TRLO1.1.1
522	GBP	2.8750	XLON	14:32:16	00503139684TRLO1.1.1
537	GBP	2.8750	BATE	14:32:16	00503139683TRLO1.1.1
744	GBP	2.8750	BATE	14:32:16	00503139682TRLO1.1.1
586	GBP	2.8700	XLON	14:33:29	00503141862TRLO1.1.1
956	GBP	2.8700	XLON	14:33:29	00503141863TRLO1.1.1
158	GBP	2.8700	AQXE	14:33:32	00503141928TRLO1.1.1
459	GBP	2.8700	CHIX	14:34:10	00503142902TRLO1.1.1
175	GBP	2.8700	TRQX	14:34:29	00503143326TRLO1.1.1
536	GBP	2.8650	XLON	14:34:30	00503143336TRLO1.1.1
822	GBP	2.8650	XLON	14:34:30	00503143337TRLO1.1.1
299	GBP	2.8700	BATE	14:34:59	00503143737TRLO1.1.1
123	GBP	2.8700	BATE	14:34:59	00503143739TRLO1.1.1
379	GBP	2.8700	BATE	14:34:59	00503143738TRLO1.1.1
191	GBP	2.8700	AQXE	14:35:51	00503144762TRLO1.1.1
185	GBP	2.8700	AQXE	14:40:52	00503149683TRLO1.1.1
201	GBP	2.8700	AQXE	14:40:52	00503149684TRLO1.1.1
336	GBP	2.8700	CHIX	14:40:52	00503149685TRLO1.1.1
416	GBP	2.8700	CHIX	14:40:52	00503149686TRLO1.1.1
824	GBP	2.8700	BATE	14:40:52	00503149687TRLO1.1.1
519	GBP	2.8700	XLON	14:40:52	00503149690TRLO1.1.1
821	GBP	2.8700	XLON	14:40:52	00503149688TRLO1.1.1
1847	GBP	2.8700	XLON	14:40:52	00503149689TRLO1.1.1
324	GBP	2.8700	XLON	14:40:52	00503149692TRLO1.1.1
564	GBP	2.8700	XLON	14:40:52	00503149691TRLO1.1.1
185	GBP	2.8700	TRQX	14:40:52	00503149696TRLO1.1.1
197	GBP	2.8700	TRQX	14:40:52	00503149695TRLO1.1.1
524	GBP	2.8700	XLON	14:40:52	00503149694TRLO1.1.1
692	GBP	2.8700	XLON	14:40:52	00503149693TRLO1.1.1
601	GBP	2.8700	XLON	14:42:51	00503152035TRLO1.1.1
785	GBP	2.8700	XLON	14:42:51	00503152036TRLO1.1.1
147	GBP	2.8700	TRQX	14:43:05	00503152393TRLO1.1.1
100	GBP	2.8700	AQXE	14:43:19	00503152610TRLO1.1.1
442	GBP	2.8750	CHIX	14:45:11	00503154714TRLO1.1.1
575	GBP	2.8750	XLON	14:45:15	00503154779TRLO1.1.1
417	GBP	2.8750	XLON	14:45:15	00503154781TRLO1.1.1
2920	GBP	2.8750	XLON	14:45:15	00503154780TRLO1.1.1
474	GBP	2.8750	BATE	14:45:20	00503154814TRLO1.1.1
198	GBP	2.8750	AQXE	14:45:47	00503155182TRLO1.1.1
176	GBP	2.8750	TRQX	14:45:50	00503155199TRLO1.1.1
1032	GBP	2.8750	XLON	14:46:33	00503155824TRLO1.1.1
69	GBP	2.8800	CHIX	14:47:24	00503156521TRLO1.1.1
332	GBP	2.8800	CHIX	14:47:24	00503156520TRLO1.1.1
1094	GBP	2.8850	BATE	14:58:13	00503165103TRLO1.1.1
461	GBP	2.8850	BATE	14:58:13	00503165104TRLO1.1.1
1352	GBP	2.8850	BATE	14:58:13	00503165105TRLO1.1.1
521	GBP	2.8850	XLON	14:58:13	00503165108TRLO1.1.1
551	GBP	2.8850	XLON	14:58:13	00503165106TRLO1.1.1
658	GBP	2.8850	XLON	14:58:13	00503165107TRLO1.1.1
367	GBP	2.8850	CHIX	14:58:13	00503165110TRLO1.1.1
521	GBP	2.8850	XLON	14:58:13	00503165109TRLO1.1.1
4392	GBP	2.8850	XLON	14:58:13	00503165111TRLO1.1.1
7740	GBP	2.8850	XLON	14:58:13	00503165112TRLO1.1.1
429	GBP	2.8850	CHIX	15:05:14	00503172610TRLO1.1.1
547	GBP	2.8850	BATE	15:05:14	00503172609TRLO1.1.1
591	GBP	2.8850	BATE	15:05:14	00503172611TRLO1.1.1
1260	GBP	2.8850	CHIX	15:05:14	00503172612TRLO1.1.1
306	GBP	2.8850	AQXE	15:05:14	00503172613TRLO1.1.1
377	GBP	2.8850	CHIX	15:05:14	00503172614TRLO1.1.1
502	GBP	2.8850	CHIX	15:05:14	00503172615TRLO1.1.1
384	GBP	2.8850	AQXE	15:05:14	00503172618TRLO1.1.1
547	GBP	2.8850	BATE	15:05:14	00503172616TRLO1.1.1
597	GBP	2.8850	BATE	15:05:14	00503172617TRLO1.1.1
161	GBP	2.8850	AQXE	15:05:14	00503172621TRLO1.1.1
161	GBP	2.8850	AQXE	15:05:14	00503172622TRLO1.1.1
508	GBP	2.8850	XLON	15:05:14	00503172619TRLO1.1.1
508	GBP	2.8850	XLON	15:05:14	00503172620TRLO1.1.1
148	GBP	2.8850	AQXE	15:05:14	00503172623TRLO1.1.1
620	GBP	2.8850	XLON	15:05:14	00503172624TRLO1.1.1
744	GBP	2.8850	XLON	15:05:14	00503172626TRLO1.1.1
868	GBP	2.8850	XLON	15:05:14	00503172625TRLO1.1.1
309	GBP	2.8850	TRQX	15:05:14	00503172628TRLO1.1.1
438	GBP	2.8850	XLON	15:05:14	00503172629TRLO1.1.1
464	GBP	2.8850	XLON	15:05:14	00503172627TRLO1.1.1
552	GBP	2.8850	XLON	15:05:14	00503172631TRLO1.1.1
562	GBP	2.8850	XLON	15:05:14	00503172630TRLO1.1.1
519	GBP	2.8850	TRQX	15:05:14	00503172633TRLO1.1.1
672	GBP	2.8850	XLON	15:05:14	00503172632TRLO1.1.1
64	GBP	2.8850	TRQX	15:05:14	00503172635TRLO1.1.1
102	GBP	2.8850	TRQX	15:05:14	00503172634TRLO1.1.1
202	GBP	2.8850	TRQX	15:05:14	00503172636TRLO1.1.1
718	GBP	2.8850	XLON	15:07:16	00503174203TRLO1.1.1
193	GBP	2.8850	AQXE	15:07:19	00503174291TRLO1.1.1
399	GBP	2.8850	CHIX	15:07:35	00503174478TRLO1.1.1
1010	GBP	2.8850	XLON	15:08:31	00503175214TRLO1.1.1
154	GBP	2.8850	AQXE	15:09:00	00503175661TRLO1.1.1
126	GBP	2.8850	XLON	15:09:48	00503176338TRLO1.1.1
135	GBP	2.8850	XLON	15:09:48	00503176340TRLO1.1.1
156	GBP	2.8850	XLON	15:09:48	00503176339TRLO1.1.1
256	GBP	2.8850	XLON	15:10:53	00503177122TRLO1.1.1
482	GBP	2.8850	XLON	15:10:53	00503177121TRLO1.1.1
430	GBP	2.8850	XLON	15:11:13	00503177491TRLO1.1.1
141	GBP	2.8850	XLON	15:11:36	00503177918TRLO1.1.1
212	GBP	2.8850	XLON	15:11:36	00503177919TRLO1.1.1
100	GBP	2.8850	XLON	15:11:36	00503177920TRLO1.1.1
513	GBP	2.8850	XLON	15:11:36	00503177921TRLO1.1.1
431	GBP	2.8800	BATE	15:12:15	00503178488TRLO1.1.1
554	GBP	2.8800	BATE	15:12:15	00503178487TRLO1.1.1
200	GBP	2.8800	XLON	15:12:15	00503178491TRLO1.1.1
283	GBP	2.8800	XLON	15:12:15	00503178490TRLO1.1.1
475	GBP	2.8800	XLON	15:12:15	00503178489TRLO1.1.1
191	GBP	2.8800	TRQX	15:12:15	00503178493TRLO1.1.1
218	GBP	2.8800	TRQX	15:12:15	00503178494TRLO1.1.1
483	GBP	2.8800	XLON	15:12:15	00503178492TRLO1.1.1
401	GBP	2.8800	CHIX	15:12:15	00503178501TRLO1.1.1
196	GBP	2.8850	AQXE	15:13:45	00503179675TRLO1.1.1
162	GBP	2.8850	AQXE	15:19:22	00503184344TRLO1.1.1
302	GBP	2.8850	CHIX	15:19:22	00503184345TRLO1.1.1
392	GBP	2.8850	CHIX	15:19:22	00503184346TRLO1.1.1
392	GBP	2.8850	CHIX	15:19:22	00503184349TRLO1.1.1
504	GBP	2.8850	BATE	15:19:22	00503184348TRLO1.1.1
736	GBP	2.8850	BATE	15:19:22	00503184347TRLO1.1.1
506	GBP	2.8850	XLON	15:19:22	00503184350TRLO1.1.1
2701	GBP	2.8850	XLON	15:19:22	00503184351TRLO1.1.1
197	GBP	2.8850	XLON	15:19:22	00503184352TRLO1.1.1
426	GBP	2.8850	XLON	15:19:22	00503184353TRLO1.1.1
491	GBP	2.8850	XLON	15:19:22	00503184354TRLO1.1.1
189	GBP	2.8850	TRQX	15:19:22	00503184358TRLO1.1.1
392	GBP	2.8850	XLON	15:19:22	00503184356TRLO1.1.1
439	GBP	2.8850	XLON	15:19:22	00503184357TRLO1.1.1
562	GBP	2.8850	XLON	15:19:22	00503184355TRLO1.1.1
19	GBP	2.8850	TRQX	15:19:22	00503184359TRLO1.1.1
159	GBP	2.8850	TRQX	15:19:22	00503184360TRLO1.1.1
115	GBP	2.8850	XLON	15:21:25	00503186095TRLO1.1.1
137	GBP	2.8850	XLON	15:21:25	00503186096TRLO1.1.1
398	GBP	2.8850	XLON	15:21:25	00503186097TRLO1.1.1
162	GBP	2.8850	AQXE	15:22:21	00503186735TRLO1.1.1
400	GBP	2.8850	XLON	15:22:21	00503186736TRLO1.1.1
440	GBP	2.8850	XLON	15:22:21	00503186737TRLO1.1.1
525	GBP	2.8850	XLON	15:22:21	00503186738TRLO1.1.1
525	GBP	2.8850	XLON	15:22:21	00503186739TRLO1.1.1
543	GBP	2.8850	BATE	15:22:30	00503186791TRLO1.1.1
184	GBP	2.8850	TRQX	15:22:48	00503187031TRLO1.1.1
315	GBP	2.8850	CHIX	15:23:39	00503187654TRLO1.1.1
511	GBP	2.8850	XLON	15:24:12	00503188089TRLO1.1.1
176	GBP	2.8850	AQXE	15:25:35	00503189431TRLO1.1.1
383	GBP	2.8850	BATE	15:25:35	00503189432TRLO1.1.1
849	GBP	2.8850	BATE	15:25:35	00503189433TRLO1.1.1
941	GBP	2.8850	XLON	15:25:35	00503189434TRLO1.1.1
169	GBP	2.8850	TRQX	15:25:35	00503189437TRLO1.1.1
598	GBP	2.8850	XLON	15:25:35	00503189435TRLO1.1.1
598	GBP	2.8850	XLON	15:25:35	00503189436TRLO1.1.1
205	GBP	2.8850	XLON	15:43:05	00503200670TRLO1.1.1
765	GBP	2.8850	XLON	15:43:05	00503200669TRLO1.1.1
347	GBP	2.8850	XLON	15:43:05	00503200671TRLO1.1.1
476	GBP	2.8850	XLON	15:43:05	00503200672TRLO1.1.1
18	GBP	2.8850	XLON	15:43:05	00503200676TRLO1.1.1
20	GBP	2.8850	XLON	15:43:05	00503200673TRLO1.1.1
109	GBP	2.8850	XLON	15:43:05	00503200674TRLO1.1.1
458	GBP	2.8850	XLON	15:43:05	00503200675TRLO1.1.1
245	GBP	2.8850	XLON	15:43:05	00503200678TRLO1.1.1
635	GBP	2.8850	XLON	15:43:05	00503200677TRLO1.1.1
26	GBP	2.8850	XLON	15:46:23	00503202754TRLO1.1.1
58	GBP	2.8850	XLON	15:46:23	00503202753TRLO1.1.1
106	GBP	2.8850	XLON	15:46:23	00503202752TRLO1.1.1
352	GBP	2.8850	CHIX	15:46:38	00503202914TRLO1.1.1
378	GBP	2.8850	CHIX	15:46:38	00503202915TRLO1.1.1
537	GBP	2.8850	CHIX	15:46:38	00503202916TRLO1.1.1
429	GBP	2.8850	CHIX	15:46:38	00503202917TRLO1.1.1
429	GBP	2.8850	CHIX	15:46:38	00503202918TRLO1.1.1
489	GBP	2.8850	CHIX	15:46:38	00503202919TRLO1.1.1
162	GBP	2.8850	AQXE	15:46:38	00503202921TRLO1.1.1
226	GBP	2.8850	AQXE	15:46:38	00503202922TRLO1.1.1
263	GBP	2.8850	XLON	15:46:38	00503202920TRLO1.1.1
745	GBP	2.8850	BATE	15:46:38	00503202923TRLO1.1.1
187	GBP	2.8850	AQXE	15:46:38	00503202925TRLO1.1.1
464	GBP	2.8850	BATE	15:46:38	00503202924TRLO1.1.1
137	GBP	2.8850	AQXE	15:46:38	00503202926TRLO1.1.1
173	GBP	2.8850	AQXE	15:46:38	00503202927TRLO1.1.1
869	GBP	2.8850	BATE	15:46:38	00503202928TRLO1.1.1
26	GBP	2.8850	XLON	15:46:38	00503202931TRLO1.1.1
92	GBP	2.8850	XLON	15:46:38	00503202932TRLO1.1.1
344	GBP	2.8850	BATE	15:46:38	00503202930TRLO1.1.1
478	GBP	2.8850	BATE	15:46:38	00503202929TRLO1.1.1
75	GBP	2.8850	XLON	15:46:38	00503202933TRLO1.1.1
105	GBP	2.8850	XLON	15:46:38	00503202935TRLO1.1.1
329	GBP	2.8850	XLON	15:46:38	00503202934TRLO1.1.1
9	GBP	2.8850	XLON	15:46:38	00503202938TRLO1.1.1
179	GBP	2.8850	XLON	15:46:38	00503202937TRLO1.1.1
206	GBP	2.8850	XLON	15:46:38	00503202936TRLO1.1.1
115	GBP	2.8850	XLON	15:46:38	00503202939TRLO1.1.1
421	GBP	2.8850	XLON	15:46:38	00503202940TRLO1.1.1
884	GBP	2.8850	XLON	15:46:38	00503202941TRLO1.1.1
175	GBP	2.8850	XLON	15:46:38	00503202944TRLO1.1.1
503	GBP	2.8850	XLON	15:46:38	00503202943TRLO1.1.1
696	GBP	2.8850	XLON	15:46:38	00503202942TRLO1.1.1
22	GBP	2.8850	XLON	15:46:38	00503202945TRLO1.1.1
106	GBP	2.8850	BATE	15:46:38	00503202947TRLO1.1.1
171	GBP	2.8850	XLON	15:46:38	00503202946TRLO1.1.1
327	GBP	2.8850	XLON	15:46:39	00503202978TRLO1.1.1
407	GBP	2.8850	XLON	15:46:39	00503202981TRLO1.1.1
520	GBP	2.8850	XLON	15:46:39	00503202980TRLO1.1.1
872	GBP	2.8850	XLON	15:46:39	00503202979TRLO1.1.1
77	GBP	2.8850	XLON	15:46:39	00503202983TRLO1.1.1
353	GBP	2.8850	XLON	15:46:39	00503202982TRLO1.1.1
207	GBP	2.8850	XLON	15:46:39	00503202984TRLO1.1.1
323	GBP	2.8850	XLON	15:46:39	00503202987TRLO1.1.1
324	GBP	2.8850	XLON	15:46:39	00503202985TRLO1.1.1
504	GBP	2.8850	XLON	15:46:39	00503202986TRLO1.1.1
395	GBP	2.8850	XLON	15:46:40	00503203008TRLO1.1.1
66	GBP	2.8850	XLON	15:46:41	00503203020TRLO1.1.1
640	GBP	2.8850	XLON	15:46:41	00503203019TRLO1.1.1
331	GBP	2.8850	XLON	15:47:36	00503203598TRLO1.1.1
596	GBP	2.8850	XLON	15:47:36	00503203599TRLO1.1.1
177	GBP	2.8850	TRQX	15:47:36	00503203602TRLO1.1.1
195	GBP	2.8850	TRQX	15:47:36	00503203601TRLO1.1.1
300	GBP	2.8850	TRQX	15:47:36	00503203600TRLO1.1.1
147	GBP	2.8850	TRQX	15:47:36	00503203603TRLO1.1.1
216	GBP	2.8850	TRQX	15:47:36	00503203604TRLO1.1.1
159	GBP	2.8850	XLON	15:47:36	00503203606TRLO1.1.1
111	GBP	2.8850	XLON	15:48:02	00503203978TRLO1.1.1
395	GBP	2.8850	XLON	15:48:10	00503204100TRLO1.1.1
48	GBP	2.8850	XLON	15:48:11	00503204105TRLO1.1.1
52	GBP	2.8850	XLON	15:48:11	00503204106TRLO1.1.1
12	GBP	2.8850	XLON	15:49:10	00503204643TRLO1.1.1
14	GBP	2.8850	XLON	15:49:10	00503204644TRLO1.1.1
51	GBP	2.8850	XLON	15:49:10	00503204642TRLO1.1.1
375	GBP	2.8850	CHIX	15:49:10	00503204645TRLO1.1.1
15	GBP	2.8850	TRQX	15:49:10	00503204648TRLO1.1.1
251	GBP	2.8850	XLON	15:49:10	00503204647TRLO1.1.1
519	GBP	2.8850	XLON	15:49:10	00503204646TRLO1.1.1
352	GBP	2.8850	XLON	15:49:11	00503204656TRLO1.1.1
9	GBP	2.8850	XLON	15:49:11	00503204657TRLO1.1.1
115	GBP	2.8850	XLON	15:49:11	00503204658TRLO1.1.1
24	GBP	2.8850	XLON	15:49:16	00503204731TRLO1.1.1
393	GBP	2.8850	XLON	15:49:16	00503204730TRLO1.1.1
26	GBP	2.8850	XLON	15:49:17	00503204736TRLO1.1.1
7	GBP	2.8850	XLON	15:49:17	00503204737TRLO1.1.1
19	GBP	2.8850	XLON	15:49:17	00503204738TRLO1.1.1
430	GBP	2.8850	XLON	15:49:23	00503204757TRLO1.1.1
489	GBP	2.8850	XLON	15:49:23	00503204758TRLO1.1.1
559	GBP	2.8850	XLON	15:49:23	00503204759TRLO1.1.1
202	GBP	2.8850	AQXE	15:49:24	00503204771TRLO1.1.1
151	GBP	2.8850	AQXE	15:51:17	00503205903TRLO1.1.1
325	GBP	2.8850	BATE	15:51:17	00503205904TRLO1.1.1
216	GBP	2.8850	XLON	15:51:21	00503205926TRLO1.1.1
156	GBP	2.8850	CHIX	16:00:10	00503213091TRLO1.1.1
156	GBP	2.8850	AQXE	16:00:10	00503213093TRLO1.1.1
411	GBP	2.8850	CHIX	16:00:10	00503213092TRLO1.1.1
594	GBP	2.8850	BATE	16:00:10	00503213090TRLO1.1.1
167	GBP	2.8850	AQXE	16:00:10	00503213094TRLO1.1.1
690	GBP	2.8850	BATE	16:00:10	00503213095TRLO1.1.1
303	GBP	2.8850	CHIX	16:00:10	00503213097TRLO1.1.1
396	GBP	2.8850	BATE	16:00:10	00503213096TRLO1.1.1
918	GBP	2.8850	XLON	16:00:10	00503213098TRLO1.1.1
373	GBP	2.8850	XLON	16:00:10	00503213099TRLO1.1.1
521	GBP	2.8850	XLON	16:00:10	00503213100TRLO1.1.1
562	GBP	2.8850	XLON	16:00:10	00503213101TRLO1.1.1
460	GBP	2.8850	XLON	16:00:10	00503213104TRLO1.1.1
481	GBP	2.8850	XLON	16:00:10	00503213103TRLO1.1.1
589	GBP	2.8850	XLON	16:00:10	00503213102TRLO1.1.1
559	GBP	2.8850	XLON	16:00:10	00503213106TRLO1.1.1
624	GBP	2.8850	XLON	16:00:10	00503213105TRLO1.1.1
479	GBP	2.8850	XLON	16:00:10	00503213107TRLO1.1.1
480	GBP	2.8850	XLON	16:00:10	00503213108TRLO1.1.1
814	GBP	2.8850	XLON	16:00:10	00503213109TRLO1.1.1
470	GBP	2.8850	XLON	16:00:10	00503213112TRLO1.1.1
547	GBP	2.8850	XLON	16:00:10	00503213111TRLO1.1.1
826	GBP	2.8850	XLON	16:00:10	00503213110TRLO1.1.1
201	GBP	2.8850	TRQX	16:00:10	00503213113TRLO1.1.1
239	GBP	2.8850	TRQX	16:00:10	00503213114TRLO1.1.1
160	GBP	2.8850	TRQX	16:00:10	00503213115TRLO1.1.1
477	GBP	2.8800	XLON	16:01:50	00503215095TRLO1.1.1
247	GBP	2.8850	BATE	16:02:04	00503215297TRLO1.1.1
251	GBP	2.8850	BATE	16:02:04	00503215296TRLO1.1.1
387	GBP	2.8850	CHIX	16:02:27	00503215528TRLO1.1.1
43	GBP	2.8850	CHIX	16:02:27	00503215529TRLO1.1.1
434	GBP	2.8850	CHIX	16:02:27	00503215530TRLO1.1.1
57	GBP	2.8850	XLON	16:03:01	00503215938TRLO1.1.1
552	GBP	2.8850	XLON	16:03:01	00503215939TRLO1.1.1
511	GBP	2.8850	BATE	16:05:39	00503217498TRLO1.1.1
472	GBP	2.8850	BATE	16:05:39	00503217499TRLO1.1.1
2327	GBP	2.8850	XLON	16:05:39	00503217500TRLO1.1.1
193	GBP	2.8850	CHIX	16:05:39	00503217501TRLO1.1.1
609	GBP	2.8850	XLON	16:05:39	00503217502TRLO1.1.1
609	GBP	2.8850	XLON	16:05:39	00503217503TRLO1.1.1
573	GBP	2.8850	XLON	16:05:39	00503217506TRLO1.1.1
609	GBP	2.8850	XLON	16:05:39	00503217504TRLO1.1.1
642	GBP	2.8850	XLON	16:05:39	00503217505TRLO1.1.1
167	GBP	2.8850	CHIX	16:05:39	00503217508TRLO1.1.1
573	GBP	2.8850	XLON	16:05:39	00503217507TRLO1.1.1
31	GBP	2.8850	TRQX	16:05:39	00503217510TRLO1.1.1
139	GBP	2.8850	TRQX	16:05:39	00503217511TRLO1.1.1
189	GBP	2.8850	TRQX	16:05:39	00503217509TRLO1.1.1
170	GBP	2.8850	AQXE	16:05:39	00503217512TRLO1.1.1
267	GBP	2.8850	AQXE	16:05:39	00503217513TRLO1.1.1
463	GBP	2.8850	BATE	16:07:34	00503219063TRLO1.1.1
580	GBP	2.8850	XLON	16:07:50	00503219237TRLO1.1.1
580	GBP	2.8850	XLON	16:07:50	00503219238TRLO1.1.1
154	GBP	2.8800	AQXE	16:07:50	00503219240TRLO1.1.1
580	GBP	2.8800	XLON	16:08:32	00503219751TRLO1.1.1
799	GBP	2.8800	XLON	16:09:32	00503220556TRLO1.1.1
188	GBP	2.8800	TRQX	16:09:34	00503220575TRLO1.1.1
382	GBP	2.8800	XLON	16:11:38	00503222319TRLO1.1.1
557	GBP	2.8800	XLON	16:11:38	00503222318TRLO1.1.1
109	GBP	2.8800	XLON	16:11:38	00503222320TRLO1.1.1
393	GBP	2.8800	XLON	16:11:38	00503222321TRLO1.1.1
23	GBP	2.8800	AQXE	16:11:44	00503222412TRLO1.1.1
304	GBP	2.8850	XLON	16:18:25	00503227533TRLO1.1.1
2900	GBP	2.8850	XLON	16:18:25	00503227532TRLO1.1.1
569	GBP	2.8850	AQXE	16:18:27	00503227555TRLO1.1.1
353	GBP	2.8850	AQXE	16:18:27	00503227556TRLO1.1.1
2677	GBP	2.8850	XLON	16:18:28	00503227569TRLO1.1.1
1	GBP	2.8800	CHIX	16:18:37	00503227670TRLO1.1.1
568	GBP	2.8800	BATE	16:18:37	00503227672TRLO1.1.1
750	GBP	2.8800	BATE	16:18:37	00503227673TRLO1.1.1
401	GBP	2.8800	CHIX	16:18:37	00503227676TRLO1.1.1
498	GBP	2.8800	CHIX	16:18:37	00503227674TRLO1.1.1
1058	GBP	2.8800	BATE	16:18:37	00503227677TRLO1.1.1
1072	GBP	2.8800	CHIX	16:18:37	00503227675TRLO1.1.1
347	GBP	2.8800	CHIX	16:18:37	00503227678TRLO1.1.1
396	GBP	2.8800	CHIX	16:18:37	00503227679TRLO1.1.1
812	GBP	2.8800	BATE	16:18:37	00503227680TRLO1.1.1
197	GBP	2.8800	TRQX	16:18:37	00503227682TRLO1.1.1
518	GBP	2.8800	TRQX	16:18:37	00503227681TRLO1.1.1
225	GBP	2.8800	TRQX	16:18:37	00503227683TRLO1.1.1
1728	GBP	2.8850	XLON	16:20:15	00503229140TRLO1.1.1
310	GBP	2.8850	XLON	16:22:08	00503231197TRLO1.1.1
487	GBP	2.8850	XLON	16:22:08	00503231198TRLO1.1.1
61	GBP	2.8850	TRQX	16:22:15	00503231265TRLO1.1.1
155	GBP	2.8850	TRQX	16:22:15	00503231266TRLO1.1.1
371	GBP	2.8850	CHIX	16:28:01	00503235756TRLO1.1.1
717	GBP	2.8850	BATE	16:28:01	00503235755TRLO1.1.1
1131	GBP	2.8850	XLON	16:28:01	00503235757TRLO1.1.1
239	GBP	2.8850	XLON	16:28:01	00503235758TRLO1.1.1
551	GBP	2.8850	XLON	16:28:01	00503235759TRLO1.1.1
3586	GBP	2.8850	XLON	16:28:01	00503235760TRLO1.1.1
521	GBP	2.8850	XLON	16:28:01	00503235762TRLO1.1.1
548	GBP	2.8850	XLON	16:28:01	00503235761TRLO1.1.1
157	GBP	2.8850	XLON	16:28:01	00503235766TRLO1.1.1
503	GBP	2.8850	XLON	16:28:01	00503235765TRLO1.1.1
552	GBP	2.8850	XLON	16:28:01	00503235763TRLO1.1.1
631	GBP	2.8850	XLON	16:28:01	00503235764TRLO1.1.1
346	GBP	2.8850	XLON	16:28:01	00503235767TRLO1.1.1
91	GBP	2.8900	TRQX	16:28:07	00503235877TRLO1.1.1
289	GBP	2.8900	AQXE	16:28:11	00503235910TRLO1.1.1
75	GBP	2.8900	BATE	16:28:24	00503236049TRLO1.1.1
357	GBP	2.8900	BATE	16:28:24	00503236050TRLO1.1.1
25	GBP	2.8900	AQXE	16:28:26	00503236060TRLO1.1.1

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

POSMZMGZRRLGKZM

Related Shares:

FTSE 100 Latest

Value9,684.79

Change-66.52