Transaction in Own Shares

16 September 2019

Playtech plc (the "Company")

Transaction in Own Shares

The Company announces that on 13 September 2019 it purchased a total of 240,000 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: 

240,000

Highest price paid per share:

£4.3570

Lowest price paid per share:

£4.2660

Volume weighted average price paid:

£4.3235

The purchases form part of 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 306,116,693 (excluding treasury shares), and the Company will hold a total of 3,177,550 ordinary shares in treasury. Therefore, the total voting rights in the Company will be 306,116,693 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

240,000

£4.3235

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

312

429.1

LSE

08:16:52

00021323352TRDU1

415

429.1

LSE

08:16:52

00021323354TRDU1

735

429.1

LSE

08:16:52

00021323351TRDU1

1288

429.1

LSE

08:16:52

00021323353TRDU1

668

427.7

LSE

08:27:12

00021323542TRDU1

3

427.4

LSE

08:27:12

00021323548TRDU1

33

427.4

LSE

08:27:12

00021323550TRDU1

54

427.4

LSE

08:27:12

00021323549TRDU1

69

427.4

LSE

08:27:12

00021323544TRDU1

108

427.4

LSE

08:27:12

00021323545TRDU1

113

427.4

LSE

08:27:12

00021323547TRDU1

308

427.4

LSE

08:27:12

00021323543TRDU1

688

427.4

LSE

08:27:12

00021323546TRDU1

35

430.1

LSE

08:37:55

00021323750TRDU1

800

430.1

LSE

08:37:55

00021323749TRDU1

1444

432

LSE

08:47:28

00021323821TRDU1

643

432.3

LSE

08:50:25

00021323850TRDU1

641

432

LSE

08:50:40

00021323852TRDU1

667

432

LSE

08:54:00

00021323875TRDU1

756

432

LSE

08:56:35

00021323941TRDU1

641

432.2

LSE

08:58:42

00021323969TRDU1

658

432.2

LSE

08:58:42

00021323970TRDU1

639

431.8

LSE

09:03:24

00021324024TRDU1

650

431.8

LSE

09:03:24

00021324022TRDU1

689

431.5

LSE

09:03:24

00021324021TRDU1

775

431.6

LSE

09:03:24

00021324023TRDU1

676

430.5

LSE

09:07:36

00021324086TRDU1

738

430.2

LSE

09:07:36

00021324087TRDU1

111

429.5

LSE

09:17:09

00021324223TRDU1

229

429.7

LSE

09:17:09

00021324220TRDU1

522

429.7

LSE

09:17:09

00021324221TRDU1

603

429.5

LSE

09:17:09

00021324224TRDU1

724

429.5

LSE

09:17:09

00021324222TRDU1

693

429.3

LSE

09:25:28

00021324343TRDU1

664

429.8

LSE

09:29:30

00021324430TRDU1

689

429.8

LSE

09:29:30

00021324429TRDU1

646

429.4

LSE

09:31:07

00021324448TRDU1

651

429.3

LSE

09:31:07

00021324450TRDU1

764

429.3

LSE

09:31:07

00021324449TRDU1

690

428.7

LSE

09:32:28

00021324460TRDU1

45

428.9

LSE

09:43:42

00021324609TRDU1

627

428.9

LSE

09:43:42

00021324608TRDU1

639

428.7

LSE

09:43:42

00021324610TRDU1

67

428.5

LSE

09:43:45

00021324613TRDU1

72

428.5

LSE

09:43:45

00021324614TRDU1

549

428.5

LSE

09:43:45

00021324615TRDU1

651

428.5

LSE

09:43:45

00021324616TRDU1

689

428.8

LSE

09:51:51

00021324878TRDU1

51

428.6

LSE

09:51:58

00021324881TRDU1

108

428.6

LSE

09:51:58

00021324880TRDU1

510

428.6

LSE

09:51:58

00021324879TRDU1

94

428.5

LSE

09:51:58

00021324883TRDU1

231

428.5

LSE

09:51:58

00021324884TRDU1

360

428.5

LSE

09:51:58

00021324885TRDU1

706

428.5

LSE

09:51:58

00021324882TRDU1

761

428.4

LSE

10:00:44

00021325079TRDU1

704

428.2

LSE

10:00:44

00021325080TRDU1

705

428.2

LSE

10:00:44

00021325082TRDU1

728

428.2

LSE

10:00:44

00021325081TRDU1

711

427.7

LSE

10:03:35

00021325140TRDU1

119

428

LSE

10:14:28

00021325292TRDU1

763

428.1

LSE

10:14:53

00021325308TRDU1

1251

428

LSE

10:14:53

00021325309TRDU1

667

427.9

LSE

10:18:41

00021325374TRDU1

687

427.8

LSE

10:18:41

00021325375TRDU1

110

427.7

LSE

10:18:41

00021325377TRDU1

601

427.7

LSE

10:18:41

00021325378TRDU1

690

427.7

LSE

10:18:41

00021325376TRDU1

13

427.5

LSE

10:26:25

00021325537TRDU1

96

427.5

LSE

10:26:25

00021325534TRDU1

110

427.5

LSE

10:26:25

00021325536TRDU1

454

427.5

LSE

10:26:25

00021325535TRDU1

83

428

LSE

10:31:23

00021325639TRDU1

230

428.1

LSE

10:31:23

00021325637TRDU1

424

428

LSE

10:31:23

00021325640TRDU1

424

428.1

LSE

10:31:23

00021325638TRDU1

657

428.2

LSE

10:31:23

00021325636TRDU1

674

428.2

LSE

10:31:23

00021325635TRDU1

6

428

LSE

10:31:23

00021325643TRDU1

33

428

LSE

10:31:23

00021325641TRDU1

66

428

LSE

10:31:23

00021325644TRDU1

72

428

LSE

10:31:23

00021325642TRDU1

660

428

LSE

10:31:23

00021325645TRDU1

133

427.6

LSE

10:32:38

00021325666TRDU1

614

427.6

LSE

10:32:38

00021325667TRDU1

440

426.6

LSE

10:40:41

00021325857TRDU1

268

426.6

LSE

10:40:41

00021325858TRDU1

467

427.1

LSE

10:48:45

00021325962TRDU1

178

427.1

LSE

10:48:45

00021325963TRDU1

194

427.3

LSE

10:50:11

00021325989TRDU1

858

427.3

LSE

10:50:11

00021325990TRDU1

80

427.3

LSE

10:50:11

00021325991TRDU1

2

427.7

LSE

10:50:28

00021325996TRDU1

126

427.7

LSE

10:50:28

00021325995TRDU1

827

427.7

LSE

10:50:28

00021325994TRDU1

400

427.7

LSE

10:50:28

00021325997TRDU1

555

427.7

LSE

10:50:28

00021325998TRDU1

336

427.3

LSE

10:52:45

00021326065TRDU1

197

427.2

LSE

10:52:45

00021326066TRDU1

240

427.2

LSE

10:52:45

00021326069TRDU1

455

427.2

LSE

10:52:45

00021326068TRDU1

462

427.2

LSE

10:52:45

00021326067TRDU1

677

427.1

LSE

10:52:45

00021326070TRDU1

13

428.5

LSE

11:04:28

00021326359TRDU1

174

428.5

LSE

11:04:28

00021326360TRDU1

211

428.5

LSE

11:04:28

00021326361TRDU1

920

428.5

LSE

11:04:28

00021326362TRDU1

738

428.5

LSE

11:05:47

00021326395TRDU1

767

428.4

LSE

11:07:42

00021326420TRDU1

21

428.3

LSE

11:07:42

00021326421TRDU1

52

428.3

LSE

11:07:42

00021326425TRDU1

56

428.3

LSE

11:07:42

00021326422TRDU1

98

428.3

LSE

11:07:42

00021326423TRDU1

125

428.3

LSE

11:07:42

00021326427TRDU1

434

428.3

LSE

11:07:42

00021326426TRDU1

693

428.3

LSE

11:07:42

00021326424TRDU1

113

429.3

LSE

11:18:25

00021326714TRDU1

332

429.3

LSE

11:18:25

00021326715TRDU1

557

429.9

LSE

11:27:17

00021326910TRDU1

830

429.9

LSE

11:27:17

00021326907TRDU1

918

429.9

LSE

11:27:17

00021326908TRDU1

1341

429.9

LSE

11:27:17

00021326909TRDU1

87

429.9

LSE

11:27:17

00021326912TRDU1

215

429.9

LSE

11:27:17

00021326911TRDU1

528

429.9

LSE

11:27:17

00021326913TRDU1

757

429.7

LSE

11:27:17

00021326914TRDU1

30

429.7

LSE

11:27:17

00021326915TRDU1

190

429.9

LSE

11:27:17

00021326917TRDU1

400

429.8

LSE

11:27:17

00021326916TRDU1

711

430

LSE

11:38:16

00021327171TRDU1

666

429.9

LSE

11:40:23

00021327208TRDU1

666

429.9

LSE

11:40:23

00021327207TRDU1

673

429.8

LSE

11:43:00

00021327274TRDU1

698

430

LSE

11:47:04

00021327391TRDU1

654

430

LSE

11:48:17

00021327406TRDU1

664

430

LSE

11:50:03

00021327429TRDU1

2008

429.8

LSE

11:50:03

00021327430TRDU1

23

429.4

LSE

11:50:04

00021327433TRDU1

647

429.5

LSE

11:50:04

00021327431TRDU1

649

429.5

LSE

11:50:04

00021327432TRDU1

625

429.4

LSE

11:50:04

00021327434TRDU1

111

430.2

LSE

12:02:17

00021327737TRDU1

149

430.2

LSE

12:02:17

00021327738TRDU1

400

430.2

LSE

12:02:17

00021327736TRDU1

751

430.1

LSE

12:03:49

00021327778TRDU1

665

430

LSE

12:07:56

00021327845TRDU1

721

430

LSE

12:09:21

00021327879TRDU1

739

430

LSE

12:10:52

00021327933TRDU1

733

430

LSE

12:12:33

00021327960TRDU1

730

430

LSE

12:14:12

00021327973TRDU1

689

430

LSE

12:16:02

00021328003TRDU1

720

430

LSE

12:18:12

00021328043TRDU1

720

430

LSE

12:20:23

00021328068TRDU1

742

430

LSE

12:22:37

00021328102TRDU1

676

430

LSE

12:24:55

00021328125TRDU1

986

432.5

LSE

12:31:56

00021328200TRDU1

2088

432.5

LSE

12:31:56

00021328199TRDU1

2239

432.5

LSE

12:31:56

00021328201TRDU1

3

433.7

LSE

12:44:49

00021328367TRDU1

42

433.7

LSE

12:44:49

00021328373TRDU1

42

433.7

LSE

12:44:49

00021328371TRDU1

706

433.7

LSE

12:44:49

00021328369TRDU1

742

433.7

LSE

12:44:49

00021328374TRDU1

758

433.7

LSE

12:44:49

00021328372TRDU1

800

433.7

LSE

12:44:49

00021328370TRDU1

839

433.7

LSE

12:44:49

00021328368TRDU1

6

433.7

LSE

12:44:49

00021328376TRDU1

58

433.7

LSE

12:44:49

00021328375TRDU1

636

433

LSE

12:52:42

00021328459TRDU1

663

433

LSE

12:52:42

00021328458TRDU1

107

432.8

LSE

12:52:42

00021328463TRDU1

142

432.8

LSE

12:52:42

00021328462TRDU1

183

432.8

LSE

12:52:42

00021328461TRDU1

237

432.8

LSE

12:52:42

00021328460TRDU1

4

432.7

LSE

12:52:42

00021328466TRDU1

47

432.7

LSE

12:52:42

00021328465TRDU1

116

432.7

LSE

12:52:42

00021328464TRDU1

299

432.7

LSE

12:52:42

00021328467TRDU1

188

432.7

LSE

12:52:42

00021328468TRDU1

656

432.7

LSE

12:52:42

00021328469TRDU1

654

433.5

LSE

13:04:11

00021328669TRDU1

738

433.4

LSE

13:04:11

00021328670TRDU1

758

433.5

LSE

13:04:11

00021328668TRDU1

133

433.3

LSE

13:04:11

00021328671TRDU1

667

433.3

LSE

13:04:11

00021328672TRDU1

542

433.3

LSE

13:04:13

00021328673TRDU1

671

433.3

LSE

13:04:13

00021328674TRDU1

647

433.2

LSE

13:04:15

00021328675TRDU1

684

433.9

LSE

13:18:46

00021328931TRDU1

2141

433.9

LSE

13:18:46

00021328930TRDU1

34

434.4

LSE

13:28:26

00021329041TRDU1

620

434.4

LSE

13:28:26

00021329043TRDU1

766

434.4

LSE

13:28:26

00021329042TRDU1

855

434.4

LSE

13:28:26

00021329040TRDU1

583

434.4

LSE

13:28:26

00021329044TRDU1

107

434.9

LSE

13:32:18

00021329090TRDU1

535

434.9

LSE

13:32:18

00021329089TRDU1

767

435

LSE

13:34:15

00021329115TRDU1

758

434.7

LSE

13:34:17

00021329116TRDU1

123

434.7

LSE

13:38:03

00021329146TRDU1

649

434.7

LSE

13:38:03

00021329145TRDU1

1108

434.6

LSE

13:38:13

00021329147TRDU1

139

434.4

LSE

13:38:13

00021329148TRDU1

661

434.4

LSE

13:38:13

00021329149TRDU1

67

434.4

LSE

13:38:14

00021329151TRDU1

431

434.4

LSE

13:38:14

00021329150TRDU1

960

434.4

LSE

13:38:14

00021329152TRDU1

677

434.3

LSE

13:38:15

00021329153TRDU1

13

434.3

LSE

13:38:15

00021329154TRDU1

158

434.1

LSE

13:48:05

00021329276TRDU1

544

434.1

LSE

13:48:05

00021329275TRDU1

332

435

LSE

13:52:24

00021329377TRDU1

372

435

LSE

13:52:24

00021329376TRDU1

662

434.9

LSE

13:52:24

00021329380TRDU1

691

434.9

LSE

13:52:24

00021329378TRDU1

747

434.9

LSE

13:52:24

00021329379TRDU1

33

434.7

LSE

13:52:27

00021329381TRDU1

95

434.7

LSE

13:52:27

00021329382TRDU1

192

434.7

LSE

13:52:27

00021329383TRDU1

71

434.7

LSE

13:52:27

00021329388TRDU1

113

434.7

LSE

13:52:27

00021329385TRDU1

328

434.7

LSE

13:52:27

00021329384TRDU1

525

434.7

LSE

13:52:27

00021329387TRDU1

653

434.7

LSE

13:52:27

00021329386TRDU1

681

434.8

LSE

14:07:42

00021329713TRDU1

121

434.9

LSE

14:10:42

00021329738TRDU1

530

434.9

LSE

14:10:42

00021329740TRDU1

689

434.9

LSE

14:10:42

00021329739TRDU1

772

435.2

LSE

14:15:59

00021329834TRDU1

696

435.1

LSE

14:17:18

00021329851TRDU1

669

435

LSE

14:19:00

00021329868TRDU1

806

435

LSE

14:19:00

00021329869TRDU1

288

435

LSE

14:19:00

00021329871TRDU1

683

435

LSE

14:19:00

00021329873TRDU1

806

435

LSE

14:19:00

00021329872TRDU1

806

435

LSE

14:19:00

00021329870TRDU1

9

434.8

LSE

14:19:00

00021329878TRDU1

22

434.8

LSE

14:19:00

00021329877TRDU1

128

434.8

LSE

14:19:00

00021329874TRDU1

163

434.8

LSE

14:19:00

00021329875TRDU1

441

434.8

LSE

14:19:00

00021329876TRDU1

6

434.8

LSE

14:19:00

00021329880TRDU1

10

434.8

LSE

14:19:00

00021329879TRDU1

693

434.8

LSE

14:19:00

00021329881TRDU1

660

434.7

LSE

14:19:00

00021329882TRDU1

113

433.7

LSE

14:28:27

00021330132TRDU1

559

433.7

LSE

14:28:27

00021330131TRDU1

647

433.8

LSE

14:28:27

00021330130TRDU1

698

433.6

LSE

14:28:27

00021330137TRDU1

721

433.6

LSE

14:28:27

00021330136TRDU1

734

433.6

LSE

14:28:27

00021330135TRDU1

736

433.6

LSE

14:28:27

00021330134TRDU1

743

433.6

LSE

14:28:27

00021330133TRDU1

403

432.6

LSE

14:38:09

00021330331TRDU1

720

432.6

LSE

14:38:09

00021330332TRDU1

401

432.5

LSE

14:38:22

00021330334TRDU1

808

432.5

LSE

14:38:22

00021330333TRDU1

433

432.5

LSE

14:38:22

00021330335TRDU1

201

432.5

LSE

14:40:21

00021330377TRDU1

803

433.2

LSE

14:46:12

00021330445TRDU1

846

433.2

LSE

14:46:12

00021330444TRDU1

129

433.2

LSE

14:47:34

00021330494TRDU1

145

433.2

LSE

14:47:34

00021330490TRDU1

441

433.2

LSE

14:47:34

00021330493TRDU1

487

433.2

LSE

14:47:34

00021330491TRDU1

508

433.2

LSE

14:47:34

00021330492TRDU1

800

433.2

LSE

14:47:34

00021330495TRDU1

995

433.2

LSE

14:47:34

00021330489TRDU1

1330

433.3

LSE

14:47:34

00021330488TRDU1

1391

433.2

LSE

14:47:34

00021330496TRDU1

27

433.1

LSE

14:48:22

00021330512TRDU1

63

433.1

LSE

14:48:22

00021330510TRDU1

94

433.1

LSE

14:48:22

00021330508TRDU1

118

433.1

LSE

14:48:22

00021330507TRDU1

119

433.1

LSE

14:48:22

00021330509TRDU1

157

433.1

LSE

14:48:22

00021330514TRDU1

181

433.1

LSE

14:48:22

00021330511TRDU1

485

433.1

LSE

14:48:22

00021330513TRDU1

1386

433.1

LSE

14:48:22

00021330515TRDU1

4

433

LSE

14:48:22

00021330516TRDU1

104

433.6

LSE

14:56:30

00021330725TRDU1

563

433.6

LSE

14:56:30

00021330726TRDU1

657

433.6

LSE

14:56:30

00021330724TRDU1

20

433.4

LSE

14:56:30

00021330727TRDU1

21

433.4

LSE

14:56:30

00021330730TRDU1

153

433.4

LSE

14:56:30

00021330728TRDU1

229

433.4

LSE

14:56:30

00021330733TRDU1

57

433.4

LSE

14:56:30

00021330731TRDU1

145

433.4

LSE

14:56:30

00021330729TRDU1

299

433.4

LSE

14:56:30

00021330734TRDU1

464

433.4

LSE

14:56:30

00021330732TRDU1

3

433.3

LSE

14:56:30

00021330736TRDU1

138

433.3

LSE

14:56:30

00021330743TRDU1

658

433.3

LSE

14:56:30

00021330740TRDU1

661

433.3

LSE

14:56:30

00021330737TRDU1

722

433.3

LSE

14:56:30

00021330741TRDU1

747

433.3

LSE

14:56:30

00021330735TRDU1

864

433.3

LSE

14:56:30

00021330742TRDU1

670

433.6

LSE

15:07:25

00021331021TRDU1

46

433.5

LSE

15:07:33

00021331023TRDU1

308

433.5

LSE

15:07:33

00021331022TRDU1

340

433.5

LSE

15:07:33

00021331024TRDU1

1208

433.5

LSE

15:07:33

00021331025TRDU1

154

433.5

LSE

15:07:33

00021331026TRDU1

335

433.4

LSE

15:07:45

00021331027TRDU1

389

433.4

LSE

15:07:45

00021331028TRDU1

256

433.3

LSE

15:07:45

00021331029TRDU1

205

433.1

LSE

15:10:19

00021331150TRDU1

277

433.1

LSE

15:10:19

00021331148TRDU1

279

433.1

LSE

15:10:19

00021331149TRDU1

740

433.2

LSE

15:10:19

00021331147TRDU1

794

433.2

LSE

15:10:19

00021331146TRDU1

639

432.9

LSE

15:14:57

00021331295TRDU1

642

432.9

LSE

15:14:57

00021331293TRDU1

650

432.9

LSE

15:14:57

00021331292TRDU1

664

432.9

LSE

15:14:57

00021331294TRDU1

60

432.7

LSE

15:14:57

00021331297TRDU1

251

432.7

LSE

15:14:57

00021331299TRDU1

381

432.7

LSE

15:14:57

00021331298TRDU1

549

432.7

LSE

15:14:57

00021331300TRDU1

685

432.8

LSE

15:14:57

00021331296TRDU1

22

432.7

LSE

15:14:57

00021331301TRDU1

27

432.7

LSE

15:14:57

00021331302TRDU1

1

432.7

LSE

15:14:57

00021331303TRDU1

100

433.1

LSE

15:21:26

00021331504TRDU1

440

433.1

LSE

15:21:26

00021331505TRDU1

85

433

LSE

15:22:01

00021331535TRDU1

130

433

LSE

15:22:01

00021331531TRDU1

227

433

LSE

15:22:01

00021331530TRDU1

347

433

LSE

15:22:01

00021331532TRDU1

396

433

LSE

15:22:01

00021331534TRDU1

938

433

LSE

15:22:01

00021331536TRDU1

1033

433

LSE

15:22:01

00021331533TRDU1

116

433

LSE

15:22:01

00021331537TRDU1

976

432.9

LSE

15:22:01

00021331540TRDU1

57

432.8

LSE

15:22:04

00021331546TRDU1

95

432.8

LSE

15:22:04

00021331547TRDU1

509

432.8

LSE

15:22:04

00021331548TRDU1

649

432.8

LSE

15:22:04

00021331549TRDU1

700

432.8

LSE

15:22:04

00021331550TRDU1

236

433.2

LSE

15:27:58

00021331698TRDU1

115

433.1

LSE

15:29:09

00021331747TRDU1

611

433.2

LSE

15:29:09

00021331745TRDU1

749

433.2

LSE

15:29:09

00021331746TRDU1

834

433.2

LSE

15:29:09

00021331744TRDU1

3

433

LSE

15:29:09

00021331755TRDU1

3

433

LSE

15:29:09

00021331750TRDU1

84

433

LSE

15:29:09

00021331759TRDU1

84

433

LSE

15:29:09

00021331753TRDU1

144

433

LSE

15:29:09

00021331749TRDU1

150

433

LSE

15:29:09

00021331757TRDU1

217

433

LSE

15:29:09

00021331756TRDU1

359

433

LSE

15:29:09

00021331752TRDU1

601

433

LSE

15:29:09

00021331751TRDU1

604

433.1

LSE

15:29:09

00021331748TRDU1

650

433

LSE

15:29:09

00021331758TRDU1

713

433

LSE

15:29:09

00021331754TRDU1

800

433

LSE

15:29:09

00021331760TRDU1

999

433

LSE

15:29:09

00021331761TRDU1

742

432.7

LSE

15:36:11

00021332026TRDU1

48

432.6

LSE

15:36:12

00021332027TRDU1

636

432.6

LSE

15:36:12

00021332032TRDU1

654

432.6

LSE

15:36:12

00021332029TRDU1

691

432.6

LSE

15:36:12

00021332028TRDU1

700

432.6

LSE

15:36:12

00021332031TRDU1

716

432.6

LSE

15:36:12

00021332034TRDU1

740

432.6

LSE

15:36:12

00021332033TRDU1

754

432.6

LSE

15:36:12

00021332030TRDU1

414

431.8

LSE

15:36:47

00021332043TRDU1

235

431.8

LSE

15:36:47

00021332044TRDU1

651

431.5

LSE

15:38:34

00021332082TRDU1

743

431.5

LSE

15:38:34

00021332081TRDU1

168

431.4

LSE

15:38:34

00021332083TRDU1

548

431.4

LSE

15:38:34

00021332084TRDU1

650

430.6

LSE

15:42:20

00021332198TRDU1

652

430.6

LSE

15:42:20

00021332197TRDU1

681

430.6

LSE

15:42:20

00021332196TRDU1

686

430.6

LSE

15:42:20

00021332195TRDU1

628

431.5

LSE

15:50:11

00021332404TRDU1

838

431.5

LSE

15:50:11

00021332405TRDU1

710

431.2

LSE

15:50:11

00021332406TRDU1

660

432.5

LSE

15:54:55

00021332496TRDU1

1010

432.3

LSE

15:55:03

00021332503TRDU1

7

432.3

LSE

15:55:03

00021332506TRDU1

409

432.3

LSE

15:55:03

00021332504TRDU1

601

432.3

LSE

15:55:03

00021332505TRDU1

10

432.9

LSE

16:00:00

00021332604TRDU1

193

432.9

LSE

16:00:00

00021332610TRDU1

239

432.9

LSE

16:00:00

00021332607TRDU1

360

432.9

LSE

16:00:00

00021332602TRDU1

457

432.9

LSE

16:00:00

00021332600TRDU1

552

432.9

LSE

16:00:00

00021332599TRDU1

590

432.9

LSE

16:00:00

00021332609TRDU1

671

432.9

LSE

16:00:00

00021332601TRDU1

740

432.9

LSE

16:00:00

00021332612TRDU1

999

432.9

LSE

16:00:00

00021332603TRDU1

1009

432.9

LSE

16:00:00

00021332611TRDU1

1009

432.9

LSE

16:00:00

00021332608TRDU1

1031

432.9

LSE

16:00:00

00021332605TRDU1

1119

432.9

LSE

16:00:00

00021332606TRDU1

800

432.9

LSE

16:00:00

00021332613TRDU1

661

434

LSE

16:05:25

00021332688TRDU1

733

434

LSE

16:05:25

00021332687TRDU1

1782

434

LSE

16:05:25

00021332686TRDU1

555

434.4

LSE

16:09:20

00021332740TRDU1

849

434.4

LSE

16:09:20

00021332741TRDU1

97

434.4

LSE

16:10:15

00021332797TRDU1

807

434.4

LSE

16:10:15

00021332800TRDU1

818

434.4

LSE

16:10:15

00021332798TRDU1

849

434.4

LSE

16:10:15

00021332799TRDU1

1728

434.4

LSE

16:10:15

00021332801TRDU1

320

434.4

LSE

16:10:15

00021332803TRDU1

849

434.4

LSE

16:10:15

00021332802TRDU1

247

434.2

LSE

16:10:16

00021332804TRDU1

63

434.7

LSE

16:15:21

00021333018TRDU1

600

434.7

LSE

16:15:21

00021333017TRDU1

215

434.6

LSE

16:15:21

00021333026TRDU1

215

434.6

LSE

16:15:21

00021333025TRDU1

215

434.6

LSE

16:15:21

00021333022TRDU1

215

434.6

LSE

16:15:21

00021333020TRDU1

343

434.6

LSE

16:15:21

00021333024TRDU1

585

434.6

LSE

16:15:21

00021333021TRDU1

728

434.6

LSE

16:15:21

00021333023TRDU1

728

434.6

LSE

16:15:21

00021333019TRDU1

416

434.6

LSE

16:15:21

00021333027TRDU1

503

435

LSE

16:16:12

00021333052TRDU1

1011

435

LSE

16:16:12

00021333051TRDU1

126

435

LSE

16:16:12

00021333055TRDU1

423

435

LSE

16:16:12

00021333053TRDU1

588

435

LSE

16:16:12

00021333054TRDU1

747

435.4

LSE

16:20:04

00021333218TRDU1

85

435.4

LSE

16:20:48

00021333275TRDU1

120

435.4

LSE

16:20:48

00021333277TRDU1

237

435.4

LSE

16:20:48

00021333272TRDU1

388

435.4

LSE

16:20:48

00021333281TRDU1

510

435.4

LSE

16:20:48

00021333280TRDU1

672

435.4

LSE

16:20:48

00021333273TRDU1

706

435.4

LSE

16:20:48

00021333271TRDU1

768

435.4

LSE

16:20:48

00021333274TRDU1

800

435.4

LSE

16:20:48

00021333276TRDU1

1005

435.4

LSE

16:20:48

00021333279TRDU1

1395

435.4

LSE

16:20:48

00021333278TRDU1

10

435.6

LSE

16:21:34

00021333308TRDU1

114

435.6

LSE

16:21:34

00021333309TRDU1

1403

435.6

LSE

16:21:34

00021333307TRDU1

171

435.6

LSE

16:23:41

00021333425TRDU1

2188

435.6

LSE

16:23:41

00021333426TRDU1

31

435.6

LSE

16:23:41

00021333430TRDU1

115

435.6

LSE

16:23:41

00021333429TRDU1

273

435.6

LSE

16:23:41

00021333431TRDU1

520

435.6

LSE

16:23:41

00021333427TRDU1

644

435.6

LSE

16:23:41

00021333428TRDU1

48

435.6

LSE

16:23:42

00021333432TRDU1

292

435.6

LSE

16:24:28

00021333460TRDU1

351

435.6

LSE

16:24:28

00021333461TRDU1

188

435.6

LSE

16:24:28

00021333463TRDU1

306

435.6

LSE

16:24:28

00021333462TRDU1

454

435.6

LSE

16:24:36

00021333468TRDU1

831

435.6

LSE

16:24:36

00021333467TRDU1

30

435.6

LSE

16:24:36

00021333469TRDU1

318

435.6

LSE

16:24:36

00021333470TRDU1

624

435.6

LSE

16:24:36

00021333471TRDU1

106

435.6

LSE

16:25:30

00021333515TRDU1

677

435.6

LSE

16:25:30

00021333516TRDU1

662

435.6

LSE

16:25:30

00021333517TRDU1

59

435.6

LSE

16:25:30

00021333518TRDU1