Transaction in Own Shares

2 October 2019

Playtech plc (the "Company")

Transaction in Own Shares

The Company announces that on 1 October 2019 it purchased a total of 230,000 of its ordinary shares of no par value each (the "ordinary shares") on the London Stock Exchange through the Company's broker Goodbody Stockbrokers UC ("Goodbody") as detailed below. The Company will hold the repurchased shares in treasury.

Number of ordinary shares purchased: 

230,000

Highest price paid per share:

£4.3070

Lowest price paid per share:

£4.2280

Volume weighted average price paid:

£4.2700

This purchase completes the Company's share buyback programme announced on 22 August 2019.

Following settlement of the above purchases, the Company's total number of ordinary shares in issue shall be 303,791,693 (excluding treasury shares), and the Company will hold a total of 5,502,550 ordinary shares in treasury. Therefore, the total voting rights in the Company will be 303,791,693 which may be used by shareholders as the denominator for the calculations by which they will 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.

Trading venue

Currency

Aggregated Volume

Volume Weighted Average Price

LSE

GBP

230,000

£4.2700

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goodbody on behalf of the Company as part of the share buyback programme is set out in the Appendix to this announcement.

For further information contact:

Playtech plc

Chris McGinnis, Director of Investor Relations and Strategic Analysis

James Newman, Director of Corporate Affairs

Tel: +44 (0) 16 2464 5954

Issuer name:

Playtech plc

LEI

21380068TTB6Z9ZEU548

ISIN:

IM00B7S9G985

Intermediary name:

Goodbody Stockbrokers UC

Intermediary code:

GDBSIE21XXX

Time zone:

BST

Currency:

GBP

Number of Shares

Price Per Share (GBP)

Trading Venue

Time of Transaction

Transaction Reference Number

667

4.2850

XLON

08:12:35

00021446810TRDU1

703

4.2850

XLON

08:12:35

00021446809TRDU1

663

4.2800

XLON

08:12:35

00021446812TRDU1

678

4.2820

XLON

08:12:35

00021446811TRDU1

663

4.2770

XLON

08:21:28

00021446951TRDU1

682

4.2780

XLON

08:21:28

00021446952TRDU1

326

4.2710

XLON

08:26:24

00021447049TRDU1

404

4.2710

XLON

08:26:24

00021447048TRDU1

841

4.2660

XLON

08:33:08

00021447111TRDU1

691

4.2730

XLON

08:38:59

00021447150TRDU1

74

4.2770

XLON

08:39:56

00021447156TRDU1

37

4.2770

XLON

08:39:56

00021447155TRDU1

157

4.2770

XLON

08:39:56

00021447154TRDU1

118

4.2770

XLON

08:39:56

00021447153TRDU1

296

4.2770

XLON

08:39:56

00021447152TRDU1

687

4.2800

XLON

08:44:25

00021447218TRDU1

693

4.2800

XLON

08:44:25

00021447217TRDU1

138

4.2770

XLON

08:44:26

00021447219TRDU1

498

4.2770

XLON

08:44:26

00021447221TRDU1

669

4.2770

XLON

08:44:26

00021447220TRDU1

659

4.2660

XLON

08:54:26

00021447323TRDU1

704

4.2650

XLON

08:55:43

00021447342TRDU1

100

4.2620

XLON

08:55:43

00021447347TRDU1

62

4.2630

XLON

08:55:43

00021447346TRDU1

480

4.2630

XLON

08:55:43

00021447345TRDU1

57

4.2630

XLON

08:55:43

00021447344TRDU1

43

4.2630

XLON

08:55:43

00021447343TRDU1

62

4.2620

XLON

08:55:43

00021447348TRDU1

651

4.2540

XLON

08:57:29

00021447360TRDU1

664

4.2510

XLON

09:02:05

00021447402TRDU1

656

4.2500

XLON

09:02:05

00021447403TRDU1

706

4.2570

XLON

09:10:04

00021447498TRDU1

15

4.2550

XLON

09:10:04

00021447504TRDU1

397

4.2550

XLON

09:10:04

00021447503TRDU1

57

4.2550

XLON

09:10:04

00021447502TRDU1

55

4.2550

XLON

09:10:04

00021447501TRDU1

695

4.2550

XLON

09:10:04

00021447500TRDU1

161

4.2550

XLON

09:10:04

00021447499TRDU1

686

4.2610

XLON

09:17:50

00021447558TRDU1

343

4.2600

XLON

09:22:28

00021447654TRDU1

600

4.2600

XLON

09:22:28

00021447653TRDU1

600

4.2600

XLON

09:22:28

00021447652TRDU1

214

4.2650

XLON

09:28:38

00021447717TRDU1

32

4.2650

XLON

09:28:38

00021447716TRDU1

207

4.2650

XLON

09:29:34

00021447721TRDU1

37

4.2650

XLON

09:29:34

00021447720TRDU1

11

4.2650

XLON

09:29:34

00021447719TRDU1

12

4.2650

XLON

09:29:34

00021447718TRDU1

1,526

4.2610

XLON

09:30:11

00021447753TRDU1

315

4.2600

XLON

09:30:11

00021447757TRDU1

116

4.2600

XLON

09:30:11

00021447756TRDU1

484

4.2600

XLON

09:30:11

00021447755TRDU1

593

4.2600

XLON

09:30:11

00021447754TRDU1

206

4.2750

XLON

09:38:53

00021447969TRDU1

523

4.2750

XLON

09:38:53

00021447968TRDU1

685

4.2860

XLON

09:44:22

00021448061TRDU1

687

4.2860

XLON

09:44:22

00021448060TRDU1

21

4.2860

XLON

09:44:22

00021448059TRDU1

645

4.2840

XLON

09:46:28

00021448108TRDU1

161

4.2820

XLON

09:46:28

00021448110TRDU1

675

4.2820

XLON

09:46:28

00021448109TRDU1

482

4.2820

XLON

09:46:28

00021448111TRDU1

32

4.2920

XLON

09:53:55

00021448162TRDU1

721

4.2920

XLON

09:53:55

00021448161TRDU1

453

4.2890

XLON

09:56:05

00021448196TRDU1

333

4.2890

XLON

09:56:05

00021448195TRDU1

2

4.2890

XLON

09:56:05

00021448194TRDU1

507

4.2860

XLON

10:01:05

00021448260TRDU1

24

4.2860

XLON

10:01:05

00021448259TRDU1

54

4.2860

XLON

10:01:05

00021448258TRDU1

108

4.2860

XLON

10:01:05

00021448257TRDU1

28

4.2860

XLON

10:01:05

00021448256TRDU1

796

4.2860

XLON

10:01:05

00021448255TRDU1

10

4.2860

XLON

10:01:05

00021448254TRDU1

46

4.2860

XLON

10:01:05

00021448253TRDU1

451

4.2850

XLON

10:04:20

00021448289TRDU1

329

4.2850

XLON

10:04:20

00021448288TRDU1

242

4.2830

XLON

10:06:15

00021448302TRDU1

566

4.2830

XLON

10:06:15

00021448301TRDU1

597

4.2870

XLON

10:11:45

00021448363TRDU1

47

4.2860

XLON

10:13:39

00021448375TRDU1

681

4.2860

XLON

10:13:39

00021448373TRDU1

11

4.2860

XLON

10:17:15

00021448409TRDU1

12

4.2860

XLON

10:17:15

00021448408TRDU1

11

4.2860

XLON

10:17:15

00021448407TRDU1

165

4.2840

XLON

10:17:15

00021448411TRDU1

523

4.2840

XLON

10:17:15

00021448410TRDU1

9

4.2840

XLON

10:18:15

00021448432TRDU1

63

4.2840

XLON

10:18:15

00021448431TRDU1

600

4.2840

XLON

10:18:15

00021448430TRDU1

686

4.2830

XLON

10:18:15

00021448438TRDU1

722

4.2830

XLON

10:18:15

00021448437TRDU1

529

4.2830

XLON

10:18:15

00021448436TRDU1

84

4.2830

XLON

10:18:15

00021448435TRDU1

32

4.2830

XLON

10:18:15

00021448434TRDU1

51

4.2830

XLON

10:18:15

00021448433TRDU1

1,284

4.2870

XLON

10:29:11

00021448525TRDU1

885

4.2870

XLON

10:29:11

00021448524TRDU1

415

4.2840

XLON

10:35:42

00021448619TRDU1

600

4.2840

XLON

10:35:42

00021448618TRDU1

569

4.2840

XLON

10:35:42

00021448617TRDU1

13

4.2840

XLON

10:41:30

00021448656TRDU1

645

4.2810

XLON

10:41:30

00021448659TRDU1

662

4.2810

XLON

10:41:30

00021448658TRDU1

759

4.2820

XLON

10:41:30

00021448657TRDU1

235

4.2880

XLON

10:48:25

00021448732TRDU1

687

4.2860

XLON

10:48:54

00021448751TRDU1

705

4.2860

XLON

10:48:54

00021448750TRDU1

670

4.2860

XLON

10:48:54

00021448749TRDU1

51

4.2860

XLON

10:48:54

00021448748TRDU1

99

4.2850

XLON

10:48:54

00021448752TRDU1

86

4.2850

XLON

10:49:24

00021448760TRDU1

35

4.2850

XLON

10:49:24

00021448762TRDU1

586

4.2850

XLON

10:49:24

00021448761TRDU1

654

4.2850

XLON

10:49:28

00021448766TRDU1

152

4.2860

XLON

11:01:12

00021448877TRDU1

267

4.2850

XLON

11:01:12

00021448881TRDU1

88

4.2850

XLON

11:01:12

00021448880TRDU1

1,047

4.2850

XLON

11:01:12

00021448879TRDU1

202

4.2850

XLON

11:01:12

00021448878TRDU1

846

4.2840

XLON

11:01:12

00021448882TRDU1

90

4.2830

XLON

11:06:10

00021448930TRDU1

440

4.2830

XLON

11:06:10

00021448929TRDU1

127

4.2830

XLON

11:06:10

00021448931TRDU1

686

4.2810

XLON

11:08:36

00021448955TRDU1

183

4.2800

XLON

11:08:36

00021448959TRDU1

42

4.2800

XLON

11:08:36

00021448958TRDU1

173

4.2800

XLON

11:08:36

00021448957TRDU1

596

4.2800

XLON

11:08:36

00021448956TRDU1

380

4.2800

XLON

11:08:36

00021448960TRDU1

100

4.2740

XLON

11:09:40

00021448982TRDU1

573

4.2740

XLON

11:09:42

00021448983TRDU1

37

4.2720

XLON

11:14:07

00021449063TRDU1

110

4.2720

XLON

11:14:07

00021449062TRDU1

227

4.2720

XLON

11:14:07

00021449064TRDU1

40

4.2720

XLON

11:14:07

00021449066TRDU1

376

4.2720

XLON

11:14:07

00021449065TRDU1

683

4.2720

XLON

11:14:07

00021449067TRDU1

809

4.2770

XLON

11:23:29

00021449119TRDU1

723

4.2760

XLON

11:23:29

00021449122TRDU1

745

4.2760

XLON

11:23:29

00021449121TRDU1

811

4.2760

XLON

11:23:29

00021449120TRDU1

669

4.2730

XLON

11:27:23

00021449126TRDU1

612

4.2720

XLON

11:27:23

00021449127TRDU1

136

4.2720

XLON

11:27:23

00021449128TRDU1

656

4.2740

XLON

11:36:46

00021449283TRDU1

46

4.2740

XLON

11:36:46

00021449282TRDU1

576

4.2730

XLON

11:36:46

00021449285TRDU1

46

4.2730

XLON

11:36:46

00021449284TRDU1

636

4.2730

XLON

11:36:46

00021449289TRDU1

473

4.2730

XLON

11:36:46

00021449288TRDU1

208

4.2730

XLON

11:36:46

00021449287TRDU1

92

4.2730

XLON

11:36:46

00021449286TRDU1

556

4.2690

XLON

11:40:00

00021449306TRDU1

44

4.2690

XLON

11:40:00

00021449305TRDU1

600

4.2690

XLON

11:40:00

00021449304TRDU1

120

4.2690

XLON

11:40:00

00021449307TRDU1

646

4.2620

XLON

11:41:45

00021449322TRDU1

462

4.2580

XLON

11:44:27

00021449335TRDU1

247

4.2580

XLON

11:44:27

00021449334TRDU1

431

4.2570

XLON

11:47:04

00021449356TRDU1

706

4.2550

XLON

11:48:44

00021449360TRDU1

667

4.2550

XLON

11:48:44

00021449359TRDU1

318

4.2540

XLON

11:56:04

00021449413TRDU1

415

4.2540

XLON

11:56:04

00021449412TRDU1

119

4.2520

XLON

11:56:04

00021449414TRDU1

707

4.2640

XLON

12:02:20

00021449477TRDU1

759

4.2650

XLON

12:03:05

00021449492TRDU1

816

4.2650

XLON

12:03:18

00021449493TRDU1

764

4.2700

XLON

12:05:48

00021449509TRDU1

335

4.2740

XLON

12:10:25

00021449532TRDU1

951

4.2740

XLON

12:10:25

00021449531TRDU1

23

4.2740

XLON

12:10:25

00021449530TRDU1

63

4.2740

XLON

12:10:25

00021449529TRDU1

749

4.2740

XLON

12:10:25

00021449528TRDU1

758

4.2750

XLON

12:10:25

00021449527TRDU1

706

4.2720

XLON

12:11:49

00021449543TRDU1

169

4.2710

XLON

12:11:49

00021449547TRDU1

507

4.2710

XLON

12:11:49

00021449546TRDU1

93

4.2710

XLON

12:11:49

00021449545TRDU1

600

4.2710

XLON

12:11:49

00021449544TRDU1

846

4.2830

XLON

12:19:26

00021449579TRDU1

40

4.2810

XLON

12:22:14

00021449613TRDU1

52

4.2810

XLON

12:22:14

00021449612TRDU1

38

4.2810

XLON

12:22:14

00021449611TRDU1

274

4.2810

XLON

12:22:14

00021449610TRDU1

673

4.2810

XLON

12:22:14

00021449609TRDU1

266

4.2810

XLON

12:22:14

00021449608TRDU1

638

4.2810

XLON

12:22:14

00021449607TRDU1

197

4.2810

XLON

12:22:14

00021449606TRDU1

674

4.2830

XLON

12:22:14

00021449605TRDU1

651

4.2790

XLON

12:30:51

00021449704TRDU1

1,330

4.2830

XLON

12:35:00

00021449723TRDU1

248

4.2810

XLON

12:35:45

00021449726TRDU1

710

4.2810

XLON

12:35:45

00021449725TRDU1

171

4.2870

XLON

12:41:18

00021449756TRDU1

600

4.2870

XLON

12:41:18

00021449755TRDU1

529

4.2870

XLON

12:41:18

00021449754TRDU1

23

4.2880

XLON

12:45:45

00021449779TRDU1

230

4.2880

XLON

12:45:45

00021449778TRDU1

195

4.2880

XLON

12:45:45

00021449777TRDU1

210

4.2880

XLON

12:45:45

00021449776TRDU1

480

4.2980

XLON

12:46:55

00021449783TRDU1

800

4.2980

XLON

12:46:55

00021449782TRDU1

160

4.2950

XLON

12:47:30

00021449787TRDU1

522

4.2950

XLON

12:47:30

00021449786TRDU1

290

4.2920

XLON

12:52:06

00021449790TRDU1

666

4.3010

XLON

12:53:48

00021449797TRDU1

1,194

4.3010

XLON

12:53:48

00021449796TRDU1

156

4.3010

XLON

12:53:48

00021449795TRDU1

25

4.3010

XLON

12:53:48

00021449794TRDU1

723

4.3020

XLON

12:57:53

00021449813TRDU1

665

4.3020

XLON

12:57:53

00021449812TRDU1

701

4.3020

XLON

12:57:53

00021449809TRDU1

666

4.3030

XLON

12:57:53

00021449810TRDU1

1,201

4.3040

XLON

12:57:53

00021449811TRDU1

217

4.2990

XLON

13:09:42

00021449843TRDU1

441

4.2990

XLON

13:09:42

00021449842TRDU1

459

4.2980

XLON

13:10:33

00021449847TRDU1

1,552

4.2980

XLON

13:10:33

00021449846TRDU1

685

4.2950

XLON

13:14:40

00021449862TRDU1

671

4.2960

XLON

13:14:40

00021449861TRDU1

189

4.2960

XLON

13:19:10

00021449871TRDU1

215

4.2960

XLON

13:19:10

00021449870TRDU1

600

4.2960

XLON

13:19:10

00021449869TRDU1

381

4.2960

XLON

13:19:10

00021449868TRDU1

27

4.2940

XLON

13:23:50

00021449895TRDU1

515

4.2940

XLON

13:23:50

00021449894TRDU1

215

4.2940

XLON

13:23:50

00021449893TRDU1

736

4.2950

XLON

13:25:52

00021449919TRDU1

867

4.2940

XLON

13:25:55

00021449922TRDU1

600

4.2940

XLON

13:25:55

00021449921TRDU1

522

4.2940

XLON

13:25:55

00021449920TRDU1

157

4.3070

XLON

13:32:47

00021449973TRDU1

12

4.3070

XLON

13:32:47

00021449972TRDU1

80

4.3070

XLON

13:33:07

00021449982TRDU1

205

4.3070

XLON

13:33:47

00021449990TRDU1

492

4.3070

XLON

13:33:47

00021449989TRDU1

1,963

4.3070

XLON

13:33:47

00021449988TRDU1

681

4.3070

XLON

13:33:47

00021449987TRDU1

539

4.3050

XLON

13:33:47

00021449991TRDU1

419

4.3050

XLON

13:33:47

00021449993TRDU1

181

4.3050

XLON

13:33:47

00021449992TRDU1

227

4.3050

XLON

13:33:47

00021449994TRDU1

172

4.3020

XLON

13:38:31

00021450038TRDU1

42

4.3020

XLON

13:38:31

00021450037TRDU1

110

4.3020

XLON

13:38:31

00021450036TRDU1

490

4.3020

XLON

13:38:31

00021450035TRDU1

558

4.3020

XLON

13:38:31

00021450034TRDU1

600

4.3020

XLON

13:38:31

00021450033TRDU1

504

4.3020

XLON

13:45:12

00021450076TRDU1

656

4.3030

XLON

13:47:11

00021450080TRDU1

650

4.3000

XLON

13:47:55

00021450083TRDU1

696

4.2990

XLON

13:47:55

00021450087TRDU1

644

4.2990

XLON

13:47:55

00021450086TRDU1

662

4.2990

XLON

13:47:55

00021450085TRDU1

674

4.2990

XLON

13:47:55

00021450084TRDU1

265

4.2860

XLON

13:56:33

00021450121TRDU1

451

4.2860

XLON

13:56:33

00021450120TRDU1

131

4.2850

XLON

13:56:33

00021450125TRDU1

281

4.2850

XLON

13:56:33

00021450124TRDU1

222

4.2850

XLON

13:56:33

00021450123TRDU1

55

4.2850

XLON

13:56:33

00021450122TRDU1

25

4.2800

XLON

13:59:34

00021450138TRDU1

120

4.2800

XLON

13:59:34

00021450137TRDU1

145

4.2800

XLON

13:59:34

00021450136TRDU1

122

4.2800

XLON

13:59:34

00021450135TRDU1

53

4.2800

XLON

13:59:34

00021450134TRDU1

36

4.2800

XLON

13:59:34

00021450133TRDU1

218

4.2810

XLON

13:59:34

00021450132TRDU1

523

4.2810

XLON

13:59:34

00021450131TRDU1

332

4.2770

XLON

14:01:22

00021450157TRDU1

291

4.2770

XLON

14:01:22

00021450156TRDU1

45

4.2770

XLON

14:01:22

00021450155TRDU1

114

4.2770

XLON

14:01:24

00021450158TRDU1

661

4.2790

XLON

14:06:51

00021450186TRDU1

173

4.2830

XLON

14:08:16

00021450209TRDU1

600

4.2830

XLON

14:08:16

00021450208TRDU1

285

4.2830

XLON

14:08:16

00021450207TRDU1

814

4.2830

XLON

14:08:16

00021450206TRDU1

499

4.2830

XLON

14:08:16

00021450205TRDU1

231

4.2830

XLON

14:08:16

00021450204TRDU1

369

4.2830

XLON

14:08:16

00021450203TRDU1

445

4.2830

XLON

14:08:16

00021450202TRDU1

138

4.2820

XLON

14:09:50

00021450214TRDU1

495

4.2820

XLON

14:09:50

00021450213TRDU1

105

4.2820

XLON

14:09:50

00021450212TRDU1

600

4.2820

XLON

14:09:50

00021450211TRDU1

247

4.2820

XLON

14:09:50

00021450210TRDU1

19

4.2820

XLON

14:09:50

00021450218TRDU1

31

4.2820

XLON

14:09:50

00021450217TRDU1

533

4.2820

XLON

14:09:50

00021450216TRDU1

37

4.2820

XLON

14:09:50

00021450215TRDU1

387

4.2820

XLON

14:09:50

00021450220TRDU1

604

4.2820

XLON

14:09:50

00021450219TRDU1

337

4.2820

XLON

14:09:50

00021450221TRDU1

50

4.2760

XLON

14:17:57

00021450257TRDU1

403

4.2760

XLON

14:17:57

00021450256TRDU1

839

4.2820

XLON

14:20:30

00021450306TRDU1

672

4.2820

XLON

14:20:30

00021450305TRDU1

805

4.2800

XLON

14:21:21

00021450315TRDU1

879

4.2810

XLON

14:27:17

00021450331TRDU1

427

4.2810

XLON

14:27:17

00021450330TRDU1

737

4.2810

XLON

14:28:09

00021450334TRDU1

416

4.2860

XLON

14:30:00

00021450370TRDU1

331

4.2860

XLON

14:30:08

00021450371TRDU1

360

4.2860

XLON

14:30:12

00021450372TRDU1

742

4.2850

XLON

14:30:12

00021450382TRDU1

297

4.2850

XLON

14:30:12

00021450381TRDU1

914

4.2850

XLON

14:30:12

00021450380TRDU1

286

4.2850

XLON

14:30:12

00021450379TRDU1

914

4.2850

XLON

14:30:12

00021450378TRDU1

314

4.2850

XLON

14:30:12

00021450377TRDU1

600

4.2850

XLON

14:30:12

00021450376TRDU1

11

4.2850

XLON

14:30:12

00021450375TRDU1

600

4.2850

XLON

14:30:12

00021450374TRDU1

286

4.2850

XLON

14:30:12

00021450373TRDU1

192

4.2820

XLON

14:31:56

00021450419TRDU1

448

4.2820

XLON

14:31:56

00021450418TRDU1

321

4.2820

XLON

14:31:56

00021450417TRDU1

28

4.2820

XLON

14:31:56

00021450416TRDU1

317

4.2820

XLON

14:31:56

00021450422TRDU1

101

4.2820

XLON

14:31:56

00021450421TRDU1

313

4.2820

XLON

14:31:56

00021450420TRDU1

3

4.2820

XLON

14:31:56

00021450425TRDU1

88

4.2820

XLON

14:31:56

00021450424TRDU1

144

4.2820

XLON

14:31:56

00021450423TRDU1

15

4.2820

XLON

14:31:58

00021450430TRDU1

15

4.2820

XLON

14:31:58

00021450429TRDU1

224

4.2820

XLON

14:31:58

00021450428TRDU1

89

4.2820

XLON

14:31:58

00021450427TRDU1

23

4.2820

XLON

14:31:58

00021450426TRDU1

58

4.2820

XLON

14:31:58

00021450431TRDU1

696

4.2810

XLON

14:38:45

00021450480TRDU1

1,400

4.2810

XLON

14:41:18

00021450515TRDU1

733

4.2810

XLON

14:41:18

00021450513TRDU1

690

4.2800

XLON

14:41:18

00021450514TRDU1

29

4.2790

XLON

14:41:18

00021450524TRDU1

600

4.2790

XLON

14:41:18

00021450523TRDU1

491

4.2790

XLON

14:41:18

00021450522TRDU1

109

4.2790

XLON

14:41:18

00021450521TRDU1

340

4.2790

XLON

14:41:18

00021450520TRDU1

612

4.2790

XLON

14:41:18

00021450519TRDU1

328

4.2790

XLON

14:41:18

00021450518TRDU1

668

4.2790

XLON

14:41:18

00021450517TRDU1

673

4.2790

XLON

14:41:18

00021450516TRDU1

647

4.2750

XLON

14:48:41

00021450598TRDU1

223

4.2750

XLON

14:50:34

00021450626TRDU1

422

4.2750

XLON

14:50:34

00021450625TRDU1

655

4.2750

XLON

14:50:34

00021450624TRDU1

492

4.2730

XLON

14:51:44

00021450632TRDU1

681

4.2720

XLON

14:52:24

00021450641TRDU1

157

4.2710

XLON

14:52:25

00021450643TRDU1

600

4.2710

XLON

14:52:25

00021450642TRDU1

370

4.2710

XLON

14:54:08

00021450667TRDU1

349

4.2710

XLON

14:54:08

00021450666TRDU1

177

4.2730

XLON

14:57:58

00021450701TRDU1

400

4.2730

XLON

14:57:58

00021450700TRDU1

600

4.2710

XLON

14:58:26

00021450709TRDU1

87

4.2710

XLON

14:58:26

00021450708TRDU1

189

4.2710

XLON

14:58:26

00021450707TRDU1

304

4.2710

XLON

14:58:26

00021450706TRDU1

411

4.2710

XLON

14:58:26

00021450705TRDU1

600

4.2710

XLON

14:58:26

00021450704TRDU1

683

4.2710

XLON

14:58:26

00021450711TRDU1

4

4.2710

XLON

14:58:26

00021450710TRDU1

600

4.2700

XLON

15:00:00

00021450718TRDU1

100

4.2700

XLON

15:00:00

00021450717TRDU1

600

4.2700

XLON

15:00:00

00021450719TRDU1

600

4.2700

XLON

15:00:00

00021450720TRDU1

22

4.2700

XLON

15:00:00

00021450721TRDU1

311

4.2680

XLON

15:00:02

00021450722TRDU1

755

4.2680

XLON

15:00:05

00021450729TRDU1

694

4.2680

XLON

15:00:05

00021450728TRDU1

177

4.2680

XLON

15:00:05

00021450727TRDU1

1,203

4.2680

XLON

15:00:05

00021450726TRDU1

716

4.2680

XLON

15:00:05

00021450725TRDU1

562

4.2680

XLON

15:00:05

00021450724TRDU1

432

4.2680

XLON

15:00:05

00021450723TRDU1

655

4.2660

XLON

15:00:41

00021450756TRDU1

689

4.2480

XLON

15:04:04

00021450877TRDU1

712

4.2480

XLON

15:04:04

00021450876TRDU1

6

4.2390

XLON

15:07:05

00021451054TRDU1

37

4.2390

XLON

15:07:05

00021451053TRDU1

331

4.2370

XLON

15:08:33

00021451111TRDU1

22

4.2370

XLON

15:08:33

00021451110TRDU1

312

4.2370

XLON

15:08:33

00021451109TRDU1

479

4.2370

XLON

15:08:33

00021451108TRDU1

640

4.2370

XLON

15:08:33

00021451107TRDU1

636

4.2370

XLON

15:08:33

00021451106TRDU1

659

4.2370

XLON

15:08:33

00021451115TRDU1

665

4.2370

XLON

15:08:33

00021451114TRDU1

668

4.2370

XLON

15:08:33

00021451113TRDU1

249

4.2370

XLON

15:08:33

00021451112TRDU1

46

4.2350

XLON

15:13:03

00021451299TRDU1

249

4.2350

XLON

15:13:03

00021451298TRDU1

265

4.2350

XLON

15:13:03

00021451297TRDU1

162

4.2350

XLON

15:13:03

00021451296TRDU1

59

4.2350

XLON

15:13:03

00021451295TRDU1

45

4.2350

XLON

15:13:03

00021451294TRDU1

39

4.2350

XLON

15:13:03

00021451293TRDU1

233

4.2350

XLON

15:13:03

00021451292TRDU1

117

4.2350

XLON

15:13:03

00021451300TRDU1

687

4.2350

XLON

15:13:04

00021451304TRDU1

666

4.2350

XLON

15:13:04

00021451303TRDU1

659

4.2350

XLON

15:13:04

00021451302TRDU1

100

4.2350

XLON

15:13:04

00021451301TRDU1

644

4.2460

XLON

15:19:48

00021451482TRDU1

723

4.2430

XLON

15:20:21

00021451500TRDU1

715

4.2430

XLON

15:20:21

00021451499TRDU1

1,788

4.2510

XLON

15:25:18

00021451580TRDU1

1,200

4.2520

XLON

15:26:40

00021451604TRDU1

641

4.2520

XLON

15:26:40

00021451603TRDU1

296

4.2520

XLON

15:26:40

00021451605TRDU1

939

4.2490

XLON

15:27:22

00021451614TRDU1

104

4.2480

XLON

15:27:22

00021451615TRDU1

183

4.2480

XLON

15:27:24

00021451617TRDU1

600

4.2480

XLON

15:27:24

00021451616TRDU1

403

4.2600

XLON

15:30:21

00021451650TRDU1

555

4.2600

XLON

15:30:21

00021451649TRDU1

692

4.2640

XLON

15:33:32

00021451703TRDU1

544

4.2680

XLON

15:35:47

00021451730TRDU1

938

4.2680

XLON

15:35:47

00021451729TRDU1

711

4.2680

XLON

15:36:02

00021451731TRDU1

195

4.2650

XLON

15:36:24

00021451740TRDU1

466

4.2650

XLON

15:36:24

00021451739TRDU1

195

4.2650

XLON

15:36:24

00021451738TRDU1

466

4.2650

XLON

15:36:24

00021451737TRDU1

150

4.2650

XLON

15:36:24

00021451736TRDU1

763

4.2700

XLON

15:38:25

00021451794TRDU1

1,083

4.2690

XLON

15:38:26

00021451796TRDU1

817

4.2690

XLON

15:38:26

00021451795TRDU1

817

4.2690

XLON

15:38:51

00021451807TRDU1

713

4.2690

XLON

15:38:51

00021451808TRDU1

259

4.2670

XLON

15:39:04

00021451816TRDU1

855

4.2670

XLON

15:39:04

00021451818TRDU1

210

4.2670

XLON

15:39:04

00021451817TRDU1

653

4.2640

XLON

15:42:42

00021451854TRDU1

684

4.2640

XLON

15:42:42

00021451853TRDU1

701

4.2640

XLON

15:42:42

00021451852TRDU1

535

4.2630

XLON

15:42:42

00021451858TRDU1

154

4.2630

XLON

15:42:42

00021451857TRDU1

609

4.2630

XLON

15:42:42

00021451856TRDU1

65

4.2630

XLON

15:42:42

00021451855TRDU1

693

4.2620

XLON

15:42:42

00021451859TRDU1

818

4.2610

XLON

15:43:06

00021451868TRDU1

30

4.2610

XLON

15:43:06

00021451867TRDU1

90

4.2610

XLON

15:43:06

00021451866TRDU1

1,357

4.2610

XLON

15:43:06

00021451865TRDU1

591

4.2610

XLON

15:43:06

00021451864TRDU1

1,586

4.2610

XLON

15:43:06

00021451863TRDU1

100

4.2550

XLON

15:46:51

00021451924TRDU1

195

4.2550

XLON

15:46:51

00021451927TRDU1

405

4.2550

XLON

15:46:51

00021451926TRDU1

161

4.2550

XLON

15:46:51

00021451925TRDU1

717

4.2490

XLON

15:51:14

00021451978TRDU1

414

4.2500

XLON

15:53:45

00021452002TRDU1

1,006

4.2500

XLON

15:53:45

00021452001TRDU1

172

4.2500

XLON

15:53:45

00021452003TRDU1

168

4.2500

XLON

15:54:54

00021452034TRDU1

1,892

4.2500

XLON

15:54:54

00021452033TRDU1

261

4.2500

XLON

15:54:54

00021452032TRDU1

834

4.2500

XLON

15:54:54

00021452028TRDU1

674

4.2500

XLON

15:54:54

00021452026TRDU1

725

4.2440

XLON

15:57:06

00021452064TRDU1

684

4.2430

XLON

15:57:06

00021452066TRDU1