Playtech (PTEC)

Sector:

Tourism and Leisure Services

Index:

FTSE 250

271.50p
   
  • Change Today:
    -1.00p
  • 52 Week High: 806.00
  • 52 Week Low: 232.00
  • Currency: UK Pounds
  • Shares Issued: 305.67m
  • Volume: 503,092
  • Market Cap: £829.88m
  • RiskGrade: 146
  • Beta: 0.98

Transaction in Own Shares

By Sharecast

Date: Friday 19 Dec 2025

RNS Number : 2130M
Playtech PLC
19 December 2025
 



19 December 2025


Playtech plc


 


("Playtech" or the "Company")


 


Transaction in Own Shares


 


Playtech plc (LSE: PTEC) announces that on 18 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



18 December 2025



Number of ordinary shares purchased: 



427,962



Volume weighted average price paid:



£2.8341



Highest price paid per share:



£2.8700



Lowest price paid per share:



£2.8100



                                     


Playtech has to date purchased 13,664,217 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 18 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


 


 


 


+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



18 December 2025



 


Aggregated information:










































Trading Venue



Currency



Volume Weighted Average Price



Aggregated Volume



London Stock Exchange (LSE)



GBP



£2.8338



282,735



Chi-X (CHIX)



GBP



£2.8347



49,047



BATE (BATE)



GBP



£2.8351



56,373



Aquis (AQXE)



GBP



£2.8344



19,534



Turquoise (TRQX)



GBP



£2.8344



20,273



 


 














































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































Number of shares



Currency



Price per Shares



Trading Venue



Time of Transaction



Transaction Reference Number



248



GBP



2.8600



XLON



08:01:56



00505727513TRLO1.1.1



348



GBP



2.8600



XLON



08:01:56



00505727514TRLO1.1.1



366



GBP



2.8600



XLON



08:04:30



00505728234TRLO1.1.1



547



GBP



2.8550



XLON



08:05:32



00505728560TRLO1.1.1



556



GBP



2.8600



BATE



08:08:45



00505729764TRLO1.1.1



1146



GBP



2.8550



XLON



08:09:18



00505729922TRLO1.1.1



121



GBP



2.8600



CHIX



08:09:47



00505730091TRLO1.1.1



567



GBP



2.8700



XLON



08:14:38



00505731490TRLO1.1.1



517



GBP



2.8700



XLON



08:16:43



00505732089TRLO1.1.1



404



GBP



2.8700



XLON



08:18:59



00505732740TRLO1.1.1



392



GBP



2.8700



XLON



08:21:17



00505733354TRLO1.1.1



102



GBP



2.8700



XLON



08:23:31



00505733935TRLO1.1.1



357



GBP



2.8700



XLON



08:23:31



00505733934TRLO1.1.1



136



GBP



2.8700



XLON



08:23:31



00505733936TRLO1.1.1



152



GBP



2.8600



CHIX



08:25:15



00505734391TRLO1.1.1



336



GBP



2.8600



CHIX



08:25:15



00505734390TRLO1.1.1



579



GBP



2.8600



BATE



08:25:15



00505734389TRLO1.1.1



475



GBP



2.8550



XLON



08:26:05



00505734715TRLO1.1.1



70



GBP



2.8600



AQXE



08:26:46



00505734899TRLO1.1.1



141



GBP



2.8600



AQXE



08:26:46



00505734900TRLO1.1.1



354



GBP



2.8550



XLON



08:28:10



00505735247TRLO1.1.1



92



GBP



2.8550



XLON



08:28:10



00505735248TRLO1.1.1



246



GBP



2.8600



TRQX



08:28:35



00505735443TRLO1.1.1



629



GBP



2.8550



XLON



08:36:03



00505737798TRLO1.1.1



86



GBP



2.8550



XLON



08:38:13



00505738386TRLO1.1.1



198



GBP



2.8550



XLON



08:38:13



00505738388TRLO1.1.1



861



GBP



2.8550



XLON



08:38:13



00505738387TRLO1.1.1



495



GBP



2.8500



CHIX



08:39:51



00505738996TRLO1.1.1



164



GBP



2.8500



TRQX



08:39:51



00505738997TRLO1.1.1



391



GBP



2.8600



BATE



08:40:15



00505739146TRLO1.1.1



700



GBP



2.8500



XLON



08:40:41



00505739334TRLO1.1.1



70



GBP



2.8550



AQXE



08:40:48



00505739390TRLO1.1.1



135



GBP



2.8600



AQXE



08:40:48



00505739391TRLO1.1.1



3



GBP



2.8500



XLON



08:42:55



00505740001TRLO1.1.1



623



GBP



2.8500



XLON



08:42:55



00505740002TRLO1.1.1



667



GBP



2.8400



XLON



08:46:30



00505741057TRLO1.1.1



455



GBP



2.8400



BATE



08:48:17



00505741633TRLO1.1.1



700



GBP



2.8400



XLON



08:49:15



00505741909TRLO1.1.1



207



GBP



2.8400



XLON



08:49:15



00505741910TRLO1.1.1



409



GBP



2.8350



CHIX



08:50:45



00505742327TRLO1.1.1



314



GBP



2.8300



XLON



08:51:37



00505742574TRLO1.1.1



400



GBP



2.8300



XLON



08:51:37



00505742573TRLO1.1.1



100



GBP



2.8300



TRQX



08:53:48



00505743256TRLO1.1.1



19



GBP



2.8300



TRQX



08:53:48



00505743258TRLO1.1.1



100



GBP



2.8300



TRQX



08:53:48



00505743257TRLO1.1.1



70



GBP



2.8350



AQXE



08:53:55



00505743285TRLO1.1.1



150



GBP



2.8350



AQXE



08:53:55



00505743286TRLO1.1.1



118



GBP



2.8300



XLON



08:55:01



00505743529TRLO1.1.1



357



GBP



2.8300



XLON



08:59:57



00505744920TRLO1.1.1



69



GBP



2.8300



XLON



08:59:57



00505744921TRLO1.1.1



428



GBP



2.8300



BATE



08:59:57



00505744923TRLO1.1.1



844



GBP



2.8300



XLON



08:59:57



00505744922TRLO1.1.1



62



GBP



2.8400



CHIX



09:01:13



00505745597TRLO1.1.1



463



GBP



2.8400



CHIX



09:01:13



00505745596TRLO1.1.1



408



GBP



2.8400



XLON



09:01:53



00505745798TRLO1.1.1



1300



GBP



2.8400



XLON



09:01:53



00505745797TRLO1.1.1



363



GBP



2.8400



BATE



09:02:26



00505745993TRLO1.1.1



88



GBP



2.8400



BATE



09:02:26



00505745994TRLO1.1.1



234



GBP



2.8400



TRQX



09:03:19



00505746244TRLO1.1.1



210



GBP



2.8400



AQXE



09:03:22



00505746254TRLO1.1.1



2



GBP



2.8400



AQXE



09:03:22



00505746255TRLO1.1.1



23



GBP



2.8400



XLON



09:03:41



00505746318TRLO1.1.1



66



GBP



2.8400



XLON



09:03:41



00505746319TRLO1.1.1



823



GBP



2.8400



XLON



09:03:41



00505746320TRLO1.1.1



478



GBP



2.8400



CHIX



09:04:15



00505746502TRLO1.1.1



521



GBP



2.8400



BATE



09:05:10



00505746721TRLO1.1.1



431



GBP



2.8400



XLON



09:05:45



00505746922TRLO1.1.1



561



GBP



2.8400



XLON



09:05:45



00505746920TRLO1.1.1



526



GBP



2.8400



XLON



09:05:45



00505746924TRLO1.1.1



648



GBP



2.8400



XLON



09:08:07



00505747435TRLO1.1.1



224



GBP



2.8400



TRQX



09:08:19



00505747483TRLO1.1.1



104



GBP



2.8400



CHIX



09:09:03



00505747742TRLO1.1.1



267



GBP



2.8400



CHIX



09:09:03



00505747743TRLO1.1.1



945



GBP



2.8400



XLON



09:09:43



00505747968TRLO1.1.1



182



GBP



2.8400



AQXE



09:10:56



00505748354TRLO1.1.1



101



GBP



2.8400



XLON



09:11:42



00505748548TRLO1.1.1



700



GBP



2.8400



XLON



09:11:42



00505748547TRLO1.1.1



605



GBP



2.8400



BATE



09:12:12



00505748664TRLO1.1.1



77



GBP



2.8400



TRQX



09:13:39



00505749060TRLO1.1.1



136



GBP



2.8400



TRQX



09:13:39



00505749061TRLO1.1.1



81



GBP



2.8400



AQXE



09:13:48



00505749093TRLO1.1.1



89



GBP



2.8400



AQXE



09:13:48



00505749094TRLO1.1.1



85



GBP



2.8400



XLON



09:14:00



00505749135TRLO1.1.1



1197



GBP



2.8400



XLON



09:14:00



00505749136TRLO1.1.1



85



GBP



2.8400



CHIX



09:15:07



00505749454TRLO1.1.1



241



GBP



2.8400



CHIX



09:15:07



00505749453TRLO1.1.1



178



GBP



2.8400



CHIX



09:15:07



00505749455TRLO1.1.1



208



GBP



2.8400



XLON



09:16:16



00505749798TRLO1.1.1



598



GBP



2.8400



XLON



09:16:16



00505749799TRLO1.1.1



60



GBP



2.8400



XLON



09:18:37



00505750317TRLO1.1.1



99



GBP



2.8400



XLON



09:18:37



00505750318TRLO1.1.1



115



GBP



2.8400



XLON



09:18:37



00505750319TRLO1.1.1



470



GBP



2.8400



XLON



09:18:37



00505750320TRLO1.1.1



220



GBP



2.8400



BATE



09:19:42



00505750661TRLO1.1.1



262



GBP



2.8400



BATE



09:19:42



00505750662TRLO1.1.1



216



GBP



2.8400



AQXE



09:20:22



00505750793TRLO1.1.1



230



GBP



2.8400



XLON



09:20:49



00505750851TRLO1.1.1



336



GBP



2.8400



XLON



09:20:49



00505750852TRLO1.1.1



194



GBP



2.8400



TRQX



09:21:19



00505751007TRLO1.1.1



82



GBP



2.8400



XLON



09:23:01



00505751477TRLO1.1.1



193



GBP



2.8400



XLON



09:23:01



00505751476TRLO1.1.1



42



GBP



2.8400



XLON



09:23:01



00505751480TRLO1.1.1



143



GBP



2.8400



XLON



09:23:01



00505751479TRLO1.1.1



566



GBP



2.8400



XLON



09:23:01



00505751478TRLO1.1.1



454



GBP



2.8400



CHIX



09:23:45



00505751683TRLO1.1.1



76



GBP



2.8400



BATE



09:25:21



00505752105TRLO1.1.1



314



GBP



2.8400



BATE



09:25:21



00505752106TRLO1.1.1



324



GBP



2.8350



XLON



09:25:22



00505752113TRLO1.1.1



470



GBP



2.8450



XLON



09:32:00



00505754257TRLO1.1.1



194



GBP



2.8450



BATE



09:37:04



00505756392TRLO1.1.1



363



GBP



2.8450



BATE



09:37:04



00505756393TRLO1.1.1



229



GBP



2.8450



TRQX



09:37:49



00505756677TRLO1.1.1



244



GBP



2.8450



XLON



09:40:39



00505757649TRLO1.1.1



3416



GBP



2.8450



XLON



09:40:39



00505757650TRLO1.1.1



601



GBP



2.8450



CHIX



09:40:44



00505757672TRLO1.1.1



387



GBP



2.8450



BATE



09:40:52



00505757737TRLO1.1.1



260



GBP



2.8450



XLON



09:43:09



00505758386TRLO1.1.1



1442



GBP



2.8450



XLON



09:43:09



00505758387TRLO1.1.1



309



GBP



2.8450



CHIX



09:43:17



00505758442TRLO1.1.1



2



GBP



2.8450



CHIX



10:04:01



00505766385TRLO1.1.1



421



GBP



2.8450



XLON



10:06:47



00505766781TRLO1.1.1



197



GBP



2.8450



XLON



10:06:47



00505766782TRLO1.1.1



718



GBP



2.8450



XLON



10:08:27



00505767001TRLO1.1.1



253



GBP



2.8450



AQXE



10:08:31



00505767012TRLO1.1.1



95



GBP



2.8450



AQXE



10:08:31



00505767014TRLO1.1.1



253



GBP



2.8450



AQXE



10:08:31



00505767013TRLO1.1.1



168



GBP



2.8450



AQXE



10:18:06



00505768661TRLO1.1.1



227



GBP



2.8450



AQXE



10:18:06



00505768662TRLO1.1.1



148



GBP



2.8450



AQXE



10:18:06



00505768663TRLO1.1.1



224



GBP



2.8450



AQXE



10:18:06



00505768664TRLO1.1.1



550



GBP



2.8450



BATE



10:18:06



00505768665TRLO1.1.1



602



GBP



2.8450



CHIX



10:18:06



00505768667TRLO1.1.1



706



GBP



2.8450



BATE



10:18:06



00505768666TRLO1.1.1



400



GBP



2.8450



CHIX



10:18:06



00505768670TRLO1.1.1



439



GBP



2.8450



CHIX



10:18:06



00505768671TRLO1.1.1



491



GBP



2.8450



CHIX



10:18:06



00505768668TRLO1.1.1



511



GBP



2.8450



CHIX



10:18:06



00505768669TRLO1.1.1



346



GBP



2.8450



XLON



10:18:06



00505768672TRLO1.1.1



470



GBP



2.8450



BATE



10:18:06



00505768673TRLO1.1.1



500



GBP



2.8450



BATE



10:18:06



00505768674TRLO1.1.1



602



GBP



2.8450



BATE



10:18:06



00505768675TRLO1.1.1



1134



GBP



2.8450



XLON



10:18:06



00505768677TRLO1.1.1



1144



GBP



2.8450



XLON



10:18:06



00505768676TRLO1.1.1



245



GBP



2.8450



TRQX



10:18:06



00505768679TRLO1.1.1



376



GBP



2.8450



XLON



10:18:06



00505768678TRLO1.1.1



632



GBP



2.8450



XLON



10:18:06



00505768680TRLO1.1.1



228



GBP



2.8450



TRQX



10:18:06



00505768683TRLO1.1.1



250



GBP



2.8450



TRQX



10:18:06



00505768681TRLO1.1.1



318



GBP



2.8450



TRQX



10:18:06



00505768682TRLO1.1.1



508



GBP



2.8450



XLON



10:18:06



00505768686TRLO1.1.1



708



GBP



2.8450



XLON



10:18:06



00505768684TRLO1.1.1



792



GBP



2.8450



XLON



10:18:06



00505768685TRLO1.1.1



450



GBP



2.8450



XLON



10:18:06



00505768689TRLO1.1.1



512



GBP



2.8450



XLON



10:18:06



00505768688TRLO1.1.1



622



GBP



2.8450



XLON



10:18:06



00505768687TRLO1.1.1



565



GBP



2.8450



XLON



10:18:06



00505768690TRLO1.1.1



92



GBP



2.8450



XLON



10:18:06



00505768692TRLO1.1.1



629



GBP



2.8450



XLON



10:18:06



00505768691TRLO1.1.1



492



GBP



2.8450



XLON



10:18:06



00505768695TRLO1.1.1



672



GBP



2.8450



XLON



10:18:06



00505768693TRLO1.1.1



942



GBP



2.8450



XLON



10:18:06



00505768694TRLO1.1.1



552



GBP



2.8450



XLON



10:18:06



00505768696TRLO1.1.1



697



GBP



2.8450



XLON



10:18:06



00505768697TRLO1.1.1



859



GBP



2.8450



XLON



10:18:06



00505768698TRLO1.1.1



336



GBP



2.8400



XLON



10:18:39



00505768769TRLO1.1.1



79



GBP



2.8450



BATE



10:20:59



00505769048TRLO1.1.1



469



GBP



2.8450



BATE



10:20:59



00505769049TRLO1.1.1



119



GBP



2.8400



XLON



10:21:08



00505769059TRLO1.1.1



444



GBP



2.8400



XLON



10:21:08



00505769058TRLO1.1.1



1062



GBP



2.8400



XLON



10:21:08



00505769060TRLO1.1.1



231



GBP



2.8450



TRQX



10:21:33



00505769114TRLO1.1.1



572



GBP



2.8250



XLON



10:31:08



00505770550TRLO1.1.1



1063



GBP



2.8250



XLON



10:31:08



00505770551TRLO1.1.1



470



GBP



2.8250



BATE



10:32:11



00505770695TRLO1.1.1



241



GBP



2.8300



CHIX



10:32:57



00505770798TRLO1.1.1



249



GBP



2.8300



CHIX



10:32:57



00505770799TRLO1.1.1



1130



GBP



2.8250



XLON



10:33:28



00505770904TRLO1.1.1



113



GBP



2.8250



XLON



10:36:26



00505771544TRLO1.1.1



290



GBP



2.8250



XLON



10:36:26



00505771543TRLO1.1.1



70



GBP



2.8300



AQXE



10:36:47



00505771626TRLO1.1.1



183



GBP



2.8300



AQXE



10:36:47



00505771627TRLO1.1.1



267



GBP



2.8350



TRQX



10:36:57



00505771645TRLO1.1.1



478



GBP



2.8200



XLON



10:37:48



00505771768TRLO1.1.1



50



GBP



2.8200



XLON



10:38:27



00505771904TRLO1.1.1



1204



GBP



2.8200



XLON



10:42:21



00505772596TRLO1.1.1



486



GBP



2.8250



BATE



10:45:19



00505773099TRLO1.1.1



114



GBP



2.8250



TRQX



10:47:31



00505773570TRLO1.1.1



113



GBP



2.8300



TRQX



10:47:31



00505773571TRLO1.1.1



482



GBP



2.8200



XLON



10:47:48



00505773641TRLO1.1.1



151



GBP



2.8200



XLON



10:48:27



00505773780TRLO1.1.1



349



GBP



2.8200



XLON



10:48:27



00505773781TRLO1.1.1



130



GBP



2.8250



AQXE



10:49:59



00505774091TRLO1.1.1



25



GBP



2.8300



AQXE



10:49:59



00505774092TRLO1.1.1



58



GBP



2.8300



AQXE



10:49:59



00505774093TRLO1.1.1



61



GBP



2.8300



AQXE



10:49:59



00505774094TRLO1.1.1



486



GBP



2.8250



BATE



10:50:55



00505774257TRLO1.1.1



91



GBP



2.8250



AQXE



10:53:21



00505774656TRLO1.1.1



99



GBP



2.8300



AQXE



10:53:21



00505774657TRLO1.1.1



854



GBP



2.8250



XLON



10:53:27



00505774667TRLO1.1.1



2803



GBP



2.8250



XLON



10:53:27



00505774668TRLO1.1.1



76



GBP



2.8250



CHIX



10:53:29



00505774672TRLO1.1.1



386



GBP



2.8250



CHIX



10:53:29



00505774673TRLO1.1.1



124



GBP



2.8250



CHIX



10:53:29



00505774676TRLO1.1.1



454



GBP



2.8250



CHIX



10:53:29



00505774675TRLO1.1.1



108



GBP



2.8250



TRQX



10:53:37



00505774688TRLO1.1.1



144



GBP



2.8250



TRQX



10:53:37



00505774689TRLO1.1.1



68



GBP



2.8250



BATE



10:53:40



00505774702TRLO1.1.1



74



GBP



2.8250



BATE



10:53:40



00505774701TRLO1.1.1



351



GBP



2.8250



BATE



10:53:40



00505774700TRLO1.1.1



454



GBP



2.8250



CHIX



10:55:29



00505775107TRLO1.1.1



241



GBP



2.8300



AQXE



10:59:14



00505775647TRLO1.1.1



998



GBP



2.8250



XLON



11:05:07



00505776699TRLO1.1.1



1323



GBP



2.8300



XLON



11:07:40



00505777154TRLO1.1.1



395



GBP



2.8300



XLON



11:07:40



00505777156TRLO1.1.1



660



GBP



2.8300



XLON



11:07:40



00505777157TRLO1.1.1



790



GBP



2.8300



XLON



11:07:40



00505777155TRLO1.1.1



497



GBP



2.8250



BATE



11:07:40



00505777160TRLO1.1.1



513



GBP



2.8250



CHIX



11:07:40



00505777158TRLO1.1.1



550



GBP



2.8250



BATE



11:07:40



00505777159TRLO1.1.1



395



GBP



2.8250



BATE



11:07:40



00505777163TRLO1.1.1



421



GBP



2.8250



CHIX



11:07:40



00505777162TRLO1.1.1



559



GBP



2.8250



XLON



11:07:40



00505777161TRLO1.1.1



568



GBP



2.8250



XLON



11:07:40



00505777166TRLO1.1.1



594



GBP



2.8250



XLON



11:07:40



00505777165TRLO1.1.1



880



GBP



2.8250



XLON



11:07:40



00505777164TRLO1.1.1



56



GBP



2.8250



XLON



11:07:40



00505777169TRLO1.1.1



218



GBP



2.8250



TRQX



11:07:40



00505777168TRLO1.1.1



336



GBP



2.8250



XLON



11:07:40



00505777167TRLO1.1.1



212



GBP



2.8200



AQXE



11:09:40



00505777558TRLO1.1.1



575



GBP



2.8200



XLON



11:09:48



00505777578TRLO1.1.1



217



GBP



2.8200



XLON



11:09:48



00505777579TRLO1.1.1



252



GBP



2.8200



TRQX



11:09:56



00505777599TRLO1.1.1



372



GBP



2.8200



CHIX



11:15:17



00505778594TRLO1.1.1



410



GBP



2.8200



BATE



11:16:56



00505778868TRLO1.1.1



46



GBP



2.8150



XLON



11:17:47



00505779017TRLO1.1.1



225



GBP



2.8200



AQXE



11:21:43



00505779818TRLO1.1.1



218



GBP



2.8200



TRQX



11:22:09



00505779874TRLO1.1.1



584



GBP



2.8150



XLON



11:22:09



00505779875TRLO1.1.1



1144



GBP



2.8150



XLON



11:22:09



00505779876TRLO1.1.1



206



GBP



2.8150



XLON



11:24:14



00505780303TRLO1.1.1



290



GBP



2.8150



XLON



11:24:14



00505780302TRLO1.1.1



169



GBP



2.8100



CHIX



11:28:12



00505781300TRLO1.1.1



380



GBP



2.8150



CHIX



11:28:12



00505781301TRLO1.1.1



196



GBP



2.8150



BATE



11:29:00



00505781411TRLO1.1.1



256



GBP



2.8200



BATE



11:29:00



00505781412TRLO1.1.1



125



GBP



2.8150



AQXE



11:32:12



00505782023TRLO1.1.1



160



GBP



2.8150



AQXE



11:32:12



00505782024TRLO1.1.1



103



GBP



2.8150



XLON



11:32:12



00505782025TRLO1.1.1



454



GBP



2.8150



XLON



11:32:12



00505782026TRLO1.1.1



426



GBP



2.8150



XLON



11:32:15



00505782034TRLO1.1.1



919



GBP



2.8150



XLON



11:32:15



00505782035TRLO1.1.1



124



GBP



2.8150



XLON



11:32:15



00505782037TRLO1.1.1



665



GBP



2.8150



XLON



11:32:15



00505782036TRLO1.1.1



968



GBP



2.8150



XLON



11:32:15



00505782038TRLO1.1.1



75



GBP



2.8150



BATE



11:32:31



00505782087TRLO1.1.1



270



GBP



2.8150



BATE



11:32:31



00505782088TRLO1.1.1



145



GBP



2.8200



BATE



11:32:31



00505782089TRLO1.1.1



484



GBP



2.8150



CHIX



11:32:44



00505782133TRLO1.1.1



612



GBP



2.8150



XLON



11:34:35



00505782410TRLO1.1.1



1048



GBP



2.8150



XLON



11:34:35



00505782409TRLO1.1.1



62



GBP



2.8150



BATE



11:34:45



00505782428TRLO1.1.1



135



GBP



2.8150



BATE



11:34:45



00505782429TRLO1.1.1



204



GBP



2.8200



BATE



11:34:45



00505782430TRLO1.1.1



72



GBP



2.8150



XLON



11:36:44



00505782825TRLO1.1.1



897



GBP



2.8150



XLON



11:36:44



00505782826TRLO1.1.1



142



GBP



2.8150



CHIX



11:38:09



00505783022TRLO1.1.1



386



GBP



2.8150



CHIX



11:38:09



00505783023TRLO1.1.1



185



GBP



2.8150



XLON



11:38:38



00505783110TRLO1.1.1



188



GBP



2.8150



XLON



11:38:38



00505783112TRLO1.1.1



259



GBP



2.8150



XLON



11:38:38



00505783111TRLO1.1.1



241



GBP



2.8150



AQXE



11:39:19



00505783237TRLO1.1.1



288



GBP



2.8100



TRQX



11:39:42



00505783277TRLO1.1.1



246



GBP



2.8100



TRQX



11:39:42



00505783278TRLO1.1.1



862



GBP



2.8100



XLON



11:39:42



00505783279TRLO1.1.1



18



GBP



2.8100



XLON



11:39:42



00505783280TRLO1.1.1



217



GBP



2.8150



BATE



11:50:37



00505785096TRLO1.1.1



342



GBP



2.8200



BATE



11:50:37



00505785097TRLO1.1.1



320



GBP



2.8150



XLON



11:50:39



00505785100TRLO1.1.1



559



GBP



2.8150



XLON



11:50:39



00505785102TRLO1.1.1



676



GBP



2.8150



XLON



11:50:39



00505785101TRLO1.1.1



1100



GBP



2.8150



XLON



11:50:39



00505785103TRLO1.1.1



284



GBP



2.8150



TRQX



11:51:14



00505785222TRLO1.1.1



290



GBP



2.8150



XLON



11:52:03



00505785331TRLO1.1.1



537



GBP



2.8150



XLON



11:52:03



00505785332TRLO1.1.1



576



GBP



2.8150



XLON



11:52:03



00505785333TRLO1.1.1



922



GBP



2.8150



XLON



11:52:03



00505785334TRLO1.1.1



19



GBP



2.8200



BATE



11:52:39



00505785448TRLO1.1.1



191



GBP



2.8200



BATE



11:52:39



00505785449TRLO1.1.1



367



GBP



2.8200



BATE



11:52:39



00505785450TRLO1.1.1



398



GBP



2.8150



XLON



11:53:37



00505785632TRLO1.1.1



398



GBP



2.8150



XLON



11:53:37



00505785633TRLO1.1.1



624



GBP



2.8150



XLON



11:53:37



00505785634TRLO1.1.1



866



GBP



2.8150



XLON



11:53:37



00505785635TRLO1.1.1



28



GBP



2.8150



TRQX



11:53:54



00505785671TRLO1.1.1



242



GBP



2.8150



TRQX



11:53:54



00505785670TRLO1.1.1



156



GBP



2.8100



XLON



11:54:27



00505785756TRLO1.1.1



270



GBP



2.8200



BATE



11:55:03



00505785860TRLO1.1.1



208



GBP



2.8200



BATE



11:55:03



00505785861TRLO1.1.1



414



GBP



2.8200



BATE



11:57:49



00505786410TRLO1.1.1



230



GBP



2.8200



XLON



11:59:54



00505786757TRLO1.1.1



456



GBP



2.8200



XLON



11:59:54



00505786758TRLO1.1.1



312



GBP



2.8200



AQXE



12:00:22



00505786948TRLO1.1.1



312



GBP



2.8200



AQXE



12:00:22



00505786950TRLO1.1.1



1150



GBP



2.8200



CHIX



12:00:22



00505786951TRLO1.1.1



575



GBP



2.8200



CHIX



12:00:22



00505786952TRLO1.1.1



2672



GBP



2.8200



XLON



12:00:22



00505786953TRLO1.1.1



329



GBP



2.8150



XLON



12:01:26



00505787280TRLO1.1.1



271



GBP



2.8200



TRQX



12:01:47



00505787388TRLO1.1.1



84



GBP



2.8150



XLON



12:02:01



00505787473TRLO1.1.1



663



GBP



2.8150



XLON



12:03:34



00505787990TRLO1.1.1



447



GBP



2.8150



CHIX



12:05:18



00505788403TRLO1.1.1



185



GBP



2.8150



BATE



12:05:20



00505788405TRLO1.1.1



171



GBP



2.8150



BATE



12:05:20



00505788406TRLO1.1.1



111



GBP



2.8200



BATE



12:05:20



00505788407TRLO1.1.1



849



GBP



2.8150



XLON



12:05:57



00505788512TRLO1.1.1



70



GBP



2.8200



AQXE



12:06:15



00505788594TRLO1.1.1



140



GBP



2.8200



AQXE



12:06:15



00505788595TRLO1.1.1



306



GBP



2.8100



XLON



12:07:00



00505788720TRLO1.1.1



199



GBP



2.8150



CHIX



12:09:22



00505789121TRLO1.1.1



350



GBP



2.8150



CHIX



12:09:22



00505789122TRLO1.1.1



287



GBP



2.8150



TRQX



12:09:46



00505789192TRLO1.1.1



278



GBP



2.8200



AQXE



12:10:05



00505789252TRLO1.1.1



457



GBP



2.8150



BATE



12:11:09



00505789925TRLO1.1.1



1173



GBP



2.8150



XLON



12:11:09



00505789926TRLO1.1.1



1386



GBP



2.8150



XLON



12:11:09



00505789927TRLO1.1.1



474



GBP



2.8150



BATE



12:13:26



00505790357TRLO1.1.1



2019



GBP



2.8150



XLON



12:13:31



00505790367TRLO1.1.1



12



GBP



2.8200



XLON



12:20:07



00505791523TRLO1.1.1



460



GBP



2.8350



XLON



12:23:33



00505792109TRLO1.1.1



669



GBP



2.8350



XLON



12:29:28



00505793138TRLO1.1.1



746



GBP



2.8350



XLON



12:32:48



00505793798TRLO1.1.1



766



GBP



2.8400



BATE



12:46:00



00505796485TRLO1.1.1



547



GBP



2.8400



BATE



12:46:00



00505796487TRLO1.1.1



1278



GBP



2.8400



BATE



12:46:00



00505796486TRLO1.1.1



1815



GBP



2.8400



CHIX



12:46:00



00505796488TRLO1.1.1



437



GBP



2.8400



BATE



12:46:00



00505796491TRLO1.1.1



567



GBP



2.8400



CHIX



12:46:00



00505796489TRLO1.1.1



567



GBP



2.8400



CHIX



12:46:00



00505796490TRLO1.1.1



321



GBP



2.8400



TRQX



12:46:00



00505796493TRLO1.1.1



814



GBP



2.8400



TRQX



12:46:00



00505796492TRLO1.1.1



563



GBP



2.8400



XLON



12:46:00



00505796496TRLO1.1.1



789



GBP



2.8400



XLON



12:46:00



00505796497TRLO1.1.1



2370



GBP



2.8400



XLON



12:46:00



00505796494TRLO1.1.1



9912



GBP



2.8400



XLON



12:46:00



00505796495TRLO1.1.1



1130



GBP



2.8450



XLON



12:48:00



00505796909TRLO1.1.1



104



GBP



2.8450



BATE



12:48:02



00505796913TRLO1.1.1



274



GBP



2.8450



BATE



12:48:02



00505796914TRLO1.1.1



474



GBP



2.8450



CHIX



12:49:40



00505797263TRLO1.1.1



270



GBP



2.8450



XLON



12:50:32



00505797377TRLO1.1.1



141



GBP



2.8450



XLON



12:50:32



00505797378TRLO1.1.1



307



GBP



2.8450



XLON



12:50:32



00505797379TRLO1.1.1



742



GBP



2.8450



XLON



12:50:32



00505797380TRLO1.1.1



321



GBP



2.8450



TRQX



12:51:07



00505797475TRLO1.1.1



392



GBP



2.8450



BATE



12:52:05



00505797671TRLO1.1.1



490



GBP



2.8450



XLON



12:52:45



00505797798TRLO1.1.1



138



GBP



2.8400



AQXE



12:54:52



00505798150TRLO1.1.1



86



GBP



2.8400



AQXE



12:54:52



00505798153TRLO1.1.1



308



GBP



2.8400



AQXE



12:54:52



00505798152TRLO1.1.1



736



GBP



2.8400



AQXE



12:54:52



00505798151TRLO1.1.1



576



GBP



2.8400



XLON



12:55:09



00505798230TRLO1.1.1



484



GBP



2.8400



CHIX



12:56:33



00505798489TRLO1.1.1



604



GBP



2.8400



BATE



12:57:17



00505798647TRLO1.1.1



210



GBP



2.8400



AQXE



12:57:22



00505798654TRLO1.1.1



1934



GBP



2.8400



XLON



12:57:27



00505798667TRLO1.1.1



360



GBP



2.8400



XLON



12:57:48



00505798729TRLO1.1.1



392



GBP



2.8400



XLON



12:58:27



00505798856TRLO1.1.1



37



GBP



2.8400



TRQX



12:58:46



00505798930TRLO1.1.1



145



GBP



2.8400



XLON



13:00:07



00505799219TRLO1.1.1



111



GBP



2.8400



XLON



13:04:53



00505800206TRLO1.1.1



615



GBP



2.8400



XLON



13:07:48



00505800924TRLO1.1.1



357



GBP



2.8400



XLON



13:08:27



00505801052TRLO1.1.1



718



GBP



2.8400



XLON



13:16:08



00505802844TRLO1.1.1



291



GBP



2.8400



XLON



13:16:47



00505803008TRLO1.1.1



347



GBP



2.8400



XLON



13:16:47



00505803009TRLO1.1.1



41



GBP



2.8400



AQXE



13:18:04



00505803426TRLO1.1.1



287



GBP



2.8400



AQXE



13:18:44



00505803601TRLO1.1.1



533



GBP



2.8400



BATE



13:18:44



00505803602TRLO1.1.1



209



GBP



2.8400



AQXE



13:18:44



00505803604TRLO1.1.1



276



GBP



2.8400



AQXE



13:18:44



00505803603TRLO1.1.1



290



GBP



2.8400



AQXE



13:18:44



00505803606TRLO1.1.1



621



GBP



2.8400



BATE



13:18:44



00505803605TRLO1.1.1



572



GBP



2.8400



CHIX



13:18:44



00505803607TRLO1.1.1



632



GBP



2.8400



CHIX



13:18:44



00505803608TRLO1.1.1



255



GBP



2.8400



TRQX



13:18:44



00505803611TRLO1.1.1



267



GBP



2.8400



TRQX



13:18:44



00505803610TRLO1.1.1



636



GBP



2.8400



CHIX



13:18:44



00505803609TRLO1.1.1



388



GBP



2.8400



CHIX



13:18:44



00505803612TRLO1.1.1



410



GBP



2.8400



CHIX



13:18:44



00505803613TRLO1.1.1



260



GBP



2.8400



TRQX



13:18:44



00505803616TRLO1.1.1



539



GBP



2.8400



BATE



13:18:44



00505803615TRLO1.1.1



652



GBP



2.8400



BATE



13:18:44



00505803614TRLO1.1.1



228



GBP



2.8400



TRQX



13:18:44



00505803617TRLO1.1.1



442



GBP



2.8400



XLON



13:18:44



00505803618TRLO1.1.1



545



GBP



2.8400



XLON



13:18:44



00505803619TRLO1.1.1



545



GBP



2.8400



XLON



13:18:44



00505803620TRLO1.1.1



559



GBP



2.8400



XLON



13:18:44



00505803621TRLO1.1.1



541



GBP



2.8400



XLON



13:18:44



00505803623TRLO1.1.1



760



GBP



2.8400



XLON



13:18:44



00505803622TRLO1.1.1



524



GBP



2.8400



XLON



13:18:44



00505803626TRLO1.1.1



736



GBP



2.8400



XLON



13:18:44



00505803624TRLO1.1.1



768



GBP



2.8400



XLON



13:18:44



00505803625TRLO1.1.1



626



GBP



2.8400



XLON



13:18:44



00505803628TRLO1.1.1



659



GBP



2.8400



XLON



13:18:44



00505803627TRLO1.1.1



383



GBP



2.8400



XLON



13:18:44



00505803630TRLO1.1.1



483



GBP



2.8400



XLON



13:18:44



00505803629TRLO1.1.1



598



GBP



2.8400



XLON



13:18:44



00505803631TRLO1.1.1



484



GBP



2.8400



XLON



13:18:44



00505803634TRLO1.1.1



825



GBP



2.8400



XLON



13:18:44



00505803633TRLO1.1.1



952



GBP



2.8400



XLON



13:18:44



00505803632TRLO1.1.1



431



GBP



2.8400



BATE



13:20:26



00505804073TRLO1.1.1



544



GBP



2.8350



XLON



13:20:48



00505804195TRLO1.1.1



246



GBP



2.8400



TRQX



13:21:10



00505804360TRLO1.1.1



425



GBP



2.8350



XLON



13:23:15



00505805040TRLO1.1.1



411



GBP



2.8350



XLON



13:23:15



00505805041TRLO1.1.1



41



GBP



2.8350



AQXE



13:27:13



00505805913TRLO1.1.1



192



GBP



2.8350



AQXE



13:27:13



00505805912TRLO1.1.1



219



GBP



2.8350



TRQX



13:27:57



00505806054TRLO1.1.1



258



GBP



2.8350



CHIX



13:28:25



00505806165TRLO1.1.1



11



GBP



2.8350



CHIX



13:28:25



00505806167TRLO1.1.1



226



GBP



2.8350



CHIX



13:28:25



00505806166TRLO1.1.1



462



GBP



2.8350



BATE



13:28:49



00505806239TRLO1.1.1



736



GBP



2.8350



XLON



13:31:47



00505807465TRLO1.1.1



563



GBP



2.8350



XLON



13:33:27



00505807939TRLO1.1.1



360



GBP



2.8350



XLON



13:41:07



00505809784TRLO1.1.1



595



GBP



2.8350



XLON



13:43:27



00505810343TRLO1.1.1



163



GBP



2.8350



XLON



13:45:34



00505810873TRLO1.1.1



306



GBP



2.8350



XLON



13:45:34



00505810872TRLO1.1.1



488



GBP



2.8350



XLON



13:53:28



00505812932TRLO1.1.1



112



GBP



2.8350



XLON



13:55:08



00505813258TRLO1.1.1



186



GBP



2.8350



XLON



13:55:08



00505813259TRLO1.1.1



278



GBP



2.8350



XLON



13:55:08



00505813260TRLO1.1.1



93



GBP



2.8350



XLON



13:55:08



00505813261TRLO1.1.1



362



GBP



2.8350



XLON



13:57:48



00505813902TRLO1.1.1



226



GBP



2.8350



XLON



14:04:28



00505815686TRLO1.1.1



478



GBP



2.8350



XLON



14:06:08



00505816143TRLO1.1.1



105



GBP



2.8350



XLON



14:08:28



00505816798TRLO1.1.1



315



GBP



2.8350



XLON



14:08:28



00505816799TRLO1.1.1



276



GBP



2.8350



XLON



14:11:48



00505817691TRLO1.1.1



278



GBP



2.8350



XLON



14:11:48



00505817692TRLO1.1.1



508



GBP



2.8400



XLON



14:12:21



00505817819TRLO1.1.1



593



GBP



2.8400



CHIX



14:12:22



00505817820TRLO1.1.1



506



GBP



2.8400



BATE



14:12:22



00505817825TRLO1.1.1



78



GBP



2.8400



XLON



14:12:22



00505817827TRLO1.1.1



938



GBP



2.8400



XLON



14:12:22



00505817826TRLO1.1.1



318



GBP



2.8400



TRQX



14:12:25



00505817842TRLO1.1.1



286



GBP



2.8350



CHIX



14:12:25



00505817843TRLO1.1.1



313



GBP



2.8350



AQXE



14:12:25



00505817844TRLO1.1.1



330



GBP



2.8350



AQXE



14:12:25



00505817845TRLO1.1.1



368



GBP



2.8350



AQXE



14:12:25



00505817846TRLO1.1.1



270



GBP



2.8350



CHIX



14:12:25



00505817847TRLO1.1.1



326



GBP



2.8350



AQXE



14:12:25



00505817849TRLO1.1.1



529



GBP



2.8350



CHIX



14:12:25



00505817848TRLO1.1.1



256



GBP



2.8350



AQXE



14:12:25



00505817850TRLO1.1.1



419



GBP



2.8350



CHIX



14:12:25



00505817851TRLO1.1.1



451



GBP



2.8350



CHIX



14:12:25



00505817853TRLO1.1.1



470



GBP



2.8350



CHIX



14:12:25



00505817852TRLO1.1.1



274



GBP



2.8350



TRQX



14:12:25



00505817856TRLO1.1.1



501



GBP



2.8350



CHIX



14:12:25



00505817855TRLO1.1.1



585



GBP



2.8350



CHIX



14:12:25



00505817854TRLO1.1.1



227



GBP



2.8350



TRQX



14:12:25



00505817858TRLO1.1.1



286



GBP



2.8350



TRQX



14:12:25



00505817857TRLO1.1.1



114



GBP



2.8350



XLON



14:12:25



00505817861TRLO1.1.1



223



GBP



2.8350



TRQX



14:12:25



00505817859TRLO1.1.1



250



GBP



2.8350



TRQX



14:12:25



00505817860TRLO1.1.1



503



GBP



2.8350



XLON



14:12:25



00505817864TRLO1.1.1



513



GBP



2.8350



XLON



14:12:25



00505817863TRLO1.1.1



672



GBP



2.8350



XLON



14:12:25



00505817862TRLO1.1.1



444



GBP



2.8350



XLON



14:12:25



00505817867TRLO1.1.1



504



GBP



2.8350



XLON



14:12:25



00505817865TRLO1.1.1



672



GBP



2.8350



XLON



14:12:25



00505817866TRLO1.1.1



453



GBP



2.8350



XLON



14:12:25



00505817868TRLO1.1.1



534



GBP



2.8350



XLON



14:12:25



00505817869TRLO1.1.1



185



GBP



2.8350



XLON



14:12:25



00505817873TRLO1.1.1



297



GBP



2.8350



XLON



14:12:25



00505817872TRLO1.1.1



906



GBP



2.8350



XLON



14:12:25



00505817870TRLO1.1.1



967



GBP



2.8350



XLON



14:12:25



00505817871TRLO1.1.1



418



GBP



2.8350



XLON



14:12:25



00505817874TRLO1.1.1



595



GBP



2.8350



XLON



14:12:25



00505817875TRLO1.1.1



458



GBP



2.8350



XLON



14:12:25



00505817876TRLO1.1.1



755



GBP



2.8350



XLON



14:12:25



00505817877TRLO1.1.1



472



GBP



2.8350



XLON



14:12:25



00505817880TRLO1.1.1



816



GBP



2.8350



XLON



14:12:25



00505817879TRLO1.1.1



924



GBP



2.8350



XLON



14:12:25



00505817878TRLO1.1.1



5751



GBP



2.8350



XLON



14:12:25



00505817881TRLO1.1.1



438



GBP



2.8350



XLON



14:12:25



00505817882TRLO1.1.1



510



GBP



2.8350



XLON



14:12:25



00505817883TRLO1.1.1



477



GBP



2.8350



XLON



14:12:25



00505817885TRLO1.1.1



509



GBP



2.8350



XLON



14:12:25



00505817884TRLO1.1.1



595



GBP



2.8350



XLON



14:12:25



00505817886TRLO1.1.1



228



GBP



2.8400



BATE



14:12:25



00505817888TRLO1.1.1



1050



GBP



2.8400



BATE



14:12:25



00505817887TRLO1.1.1



2836



GBP



2.8400



BATE



14:12:25



00505817889TRLO1.1.1



412



GBP



2.8300



XLON



14:14:10



00505818382TRLO1.1.1



463



GBP



2.8350



CHIX



14:14:12



00505818392TRLO1.1.1



609



GBP



2.8350



BATE



14:14:35



00505818468TRLO1.1.1



287



GBP



2.8350



TRQX



14:15:34



00505818714TRLO1.1.1



403



GBP



2.8300



XLON



14:16:34



00505818957TRLO1.1.1



500



GBP



2.8300



XLON



14:16:48



00505819020TRLO1.1.1



537



GBP



2.8300



XLON



14:17:55



00505819305TRLO1.1.1



416



GBP



2.8300



XLON



14:17:55



00505819306TRLO1.1.1



435



GBP



2.8300



BATE



14:21:48



00505820504TRLO1.1.1



428



GBP



2.8300



CHIX



14:21:48



00505820505TRLO1.1.1



560



GBP



2.8300



XLON



14:21:48



00505820506TRLO1.1.1



277



GBP



2.8300



AQXE



14:21:48



00505820507TRLO1.1.1



219



GBP



2.8300



TRQX



14:23:12



00505820875TRLO1.1.1



260



GBP



2.8250



XLON



14:25:08



00505821490TRLO1.1.1



385



GBP



2.8250



XLON



14:25:08



00505821491TRLO1.1.1



145



GBP



2.8250



XLON



14:25:22



00505821551TRLO1.1.1



177



GBP



2.8300



BATE



14:26:21



00505821876TRLO1.1.1



349



GBP



2.8300



BATE



14:26:21



00505821875TRLO1.1.1



424



GBP



2.8300



CHIX



14:30:08



00505823692TRLO1.1.1



472



GBP



2.8300



CHIX



14:30:08



00505823693TRLO1.1.1



264



GBP



2.8300



AQXE



14:30:08



00505823694TRLO1.1.1



316



GBP



2.8300



TRQX



14:30:08



00505823695TRLO1.1.1



503



GBP



2.8300



XLON



14:30:08



00505823696TRLO1.1.1



63



GBP



2.8300



XLON



14:30:08



00505823698TRLO1.1.1



192



GBP



2.8300



XLON



14:30:08



00505823697TRLO1.1.1



509



GBP



2.8300



XLON



14:30:08



00505823699TRLO1.1.1



567



GBP



2.8300



XLON



14:30:08



00505823701TRLO1.1.1



834



GBP



2.8300



XLON



14:30:08



00505823702TRLO1.1.1



1190



GBP



2.8300



XLON



14:30:08



00505823700TRLO1.1.1



458



GBP



2.8300



XLON



14:30:08



00505823703TRLO1.1.1



533



GBP



2.8300



XLON



14:33:28



00505826571TRLO1.1.1



477



GBP



2.8350



BATE



14:34:03



00505826926TRLO1.1.1



1347



GBP



2.8350



BATE



14:34:03



00505826925TRLO1.1.1



323



GBP



2.8350



AQXE



14:34:03



00505826927TRLO1.1.1



400



GBP



2.8350



AQXE



14:34:03



00505826928TRLO1.1.1



539



GBP



2.8350



XLON



14:34:03



00505826931TRLO1.1.1



1084



GBP



2.8350



XLON



14:34:03



00505826929TRLO1.1.1



5086



GBP



2.8350



XLON



14:34:03



00505826930TRLO1.1.1



277



GBP



2.8350



TRQX



14:34:07



00505826965TRLO1.1.1



551



GBP



2.8350



CHIX



14:34:08



00505826978TRLO1.1.1



338



GBP



2.8350



TRQX



14:36:06



00505828108TRLO1.1.1



156



GBP



2.8350



BATE



14:36:13



00505828200TRLO1.1.1



280



GBP



2.8350



BATE



14:36:13



00505828199TRLO1.1.1



17



GBP



2.8300



XLON



14:36:16



00505828230TRLO1.1.1



702



GBP



2.8300



XLON



14:36:16



00505828231TRLO1.1.1



329



GBP



2.8300



XLON



14:36:16



00505828232TRLO1.1.1



23



GBP



2.8350



AQXE



14:36:18



00505828244TRLO1.1.1



209



GBP



2.8350



AQXE



14:36:18



00505828243TRLO1.1.1



602



GBP



2.8300



CHIX



14:36:20



00505828274TRLO1.1.1



621



GBP



2.8300



XLON



14:36:48



00505828475TRLO1.1.1



451



GBP



2.8350



BATE



14:37:58



00505829063TRLO1.1.1



427



GBP



2.8300



XLON



14:38:28



00505829302TRLO1.1.1



175



GBP



2.8300



XLON



14:38:28



00505829303TRLO1.1.1



290



GBP



2.8350



TRQX



14:39:11



00505829648TRLO1.1.1



37



GBP



2.8350



BATE



14:39:54



00505830151TRLO1.1.1



483



GBP



2.8350



BATE



14:39:54



00505830150TRLO1.1.1



285



GBP



2.8350



AQXE



14:40:05



00505830280TRLO1.1.1



349



GBP



2.8300



XLON



14:40:08



00505830327TRLO1.1.1



82



GBP



2.8300



XLON



14:40:08



00505830328TRLO1.1.1



460



GBP



2.8300



XLON



14:41:49



00505831565TRLO1.1.1



268



GBP



2.8350



TRQX



14:42:07



00505831789TRLO1.1.1



145



GBP



2.8350



BATE



14:42:29



00505831989TRLO1.1.1



126



GBP



2.8350



BATE



14:42:29



00505831991TRLO1.1.1



320



GBP



2.8350



BATE



14:42:29



00505831990TRLO1.1.1



450



GBP



2.8300



XLON



14:43:29



00505832517TRLO1.1.1



156



GBP



2.8350



AQXE



14:43:51



00505832696TRLO1.1.1



125



GBP



2.8350



AQXE



14:43:51



00505832697TRLO1.1.1



950



GBP



2.8350



XLON



14:43:52



00505832703TRLO1.1.1



105



GBP



2.8350



XLON



14:45:09



00505833470TRLO1.1.1



536



GBP



2.8350



XLON



14:46:49



00505834397TRLO1.1.1



529



GBP



2.8400



CHIX



14:47:08



00505834633TRLO1.1.1



1182



GBP



2.8400



XLON



14:47:10



00505834655TRLO1.1.1



1286



GBP



2.8400



XLON



14:47:10



00505834656TRLO1.1.1



630



GBP



2.8400



XLON



14:47:10



00505834658TRLO1.1.1



1359



GBP



2.8400



XLON



14:47:10



00505834657TRLO1.1.1



349



GBP



2.8400



XLON



14:47:10



00505834660TRLO1.1.1



1776



GBP



2.8400



XLON



14:47:10



00505834659TRLO1.1.1



4557



GBP



2.8400



XLON



14:47:10



00505834661TRLO1.1.1



537



GBP



2.8400



BATE



14:47:14



00505834689TRLO1.1.1



266



GBP



2.8400



CHIX



14:47:29



00505834818TRLO1.1.1



263



GBP



2.8400



CHIX



14:47:29



00505834819TRLO1.1.1



51



GBP



2.8450



TRQX



14:50:50



00505836855TRLO1.1.1



219



GBP



2.8450



TRQX



14:50:50



00505836856TRLO1.1.1



220



GBP



2.8450



BATE



14:50:52



00505836872TRLO1.1.1



228



GBP



2.8450



BATE



14:50:52



00505836873TRLO1.1.1



163



GBP



2.8400



XLON



14:52:50



00505838354TRLO1.1.1



483



GBP



2.8450



BATE



14:53:10



00505838591TRLO1.1.1



76



GBP



2.8450



BATE



14:53:10



00505838592TRLO1.1.1



76



GBP



2.8450



XLON



14:53:14



00505838636TRLO1.1.1



500



GBP



2.8450



XLON



14:53:14



00505838635TRLO1.1.1



468



GBP



2.8450



CHIX



14:53:14



00505838637TRLO1.1.1



60



GBP



2.8450



CHIX



14:53:14



00505838638TRLO1.1.1



380



GBP



2.8450



XLON



14:53:14



00505838642TRLO1.1.1



5247



GBP



2.8450



XLON



14:53:14



00505838643TRLO1.1.1



2201



GBP



2.8450



CHIX



14:53:16



00505838674TRLO1.1.1



289



GBP



2.8450



TRQX



14:53:26



00505839064TRLO1.1.1



528



GBP



2.8400



CHIX



14:53:29



00505839098TRLO1.1.1



856



GBP



2.8400



BATE



14:53:29



00505839097TRLO1.1.1



300



GBP



2.8400



AQXE



14:53:29



00505839099TRLO1.1.1



270



GBP



2.8400



TRQX



14:55:12



00505840693TRLO1.1.1



289



GBP



2.8400



TRQX



14:55:12



00505840692TRLO1.1.1



540



GBP



2.8400



BATE



14:55:12



00505840691TRLO1.1.1



30



GBP



2.8400



TRQX



14:55:12



00505840694TRLO1.1.1



435



GBP



2.8400



AQXE



14:55:33



00505840977TRLO1.1.1



493



GBP



2.8400



XLON



14:55:33



00505840978TRLO1.1.1



609



GBP



2.8400



XLON



14:55:33



00505840980TRLO1.1.1



650



GBP



2.8400



XLON



14:55:33



00505840981TRLO1.1.1



1152



GBP



2.8400



XLON



14:55:33



00505840979TRLO1.1.1



578



GBP



2.8400



BATE



15:01:45



00505846246TRLO1.1.1



585



GBP



2.8400



CHIX



15:01:45



00505846247TRLO1.1.1



435



GBP



2.8400



CHIX



15:01:45



00505846250TRLO1.1.1



446



GBP



2.8400



XLON



15:01:45



00505846252TRLO1.1.1



525



GBP



2.8400



CHIX



15:01:45



00505846249TRLO1.1.1



572



GBP



2.8400



BATE



15:01:45



00505846251TRLO1.1.1



249



GBP



2.8400



XLON



15:01:49



00505846399TRLO1.1.1



215



GBP



2.8400



XLON



15:01:49



00505846400TRLO1.1.1



258



GBP



2.8400



AQXE



15:01:49



00505846402TRLO1.1.1



270



GBP



2.8400



AQXE



15:01:49



00505846401TRLO1.1.1



445



GBP



2.8400



XLON



15:01:49



00505846403TRLO1.1.1



577



GBP



2.8400



XLON



15:01:49



00505846404TRLO1.1.1



582



GBP



2.8400



XLON



15:01:49



00505846405TRLO1.1.1



629



GBP



2.8400



XLON



15:01:49



00505846407TRLO1.1.1



676



GBP



2.8400



XLON



15:01:49



00505846406TRLO1.1.1



430



GBP



2.8400



XLON



15:01:49



00505846409TRLO1.1.1



511



GBP



2.8400



XLON



15:01:49



00505846408TRLO1.1.1



577



GBP



2.8400



XLON



15:01:49



00505846410TRLO1.1.1



526



GBP



2.8400



XLON



15:01:49



00505846412TRLO1.1.1



564



GBP



2.8400



XLON



15:01:49



00505846411TRLO1.1.1



158



GBP



2.8400



XLON



15:05:16



00505849738TRLO1.1.1



508



GBP



2.8400



XLON



15:06:49



00505851267TRLO1.1.1



24



GBP



2.8400



XLON



15:08:29



00505852876TRLO1.1.1



368



GBP



2.8400



XLON



15:08:29



00505852875TRLO1.1.1



508



GBP



2.8400



BATE



15:10:09



00505854495TRLO1.1.1



454



GBP



2.8400



BATE



15:10:09



00505854496TRLO1.1.1



541



GBP



2.8400



XLON



15:10:09



00505854498TRLO1.1.1



778



GBP



2.8400



BATE



15:10:09



00505854497TRLO1.1.1



54



GBP



2.8400



TRQX



15:10:09



00505854501TRLO1.1.1



309



GBP



2.8400



TRQX



15:10:09



00505854499TRLO1.1.1



439



GBP



2.8400



TRQX



15:10:09



00505854500TRLO1.1.1



210



GBP



2.8400



TRQX



15:10:09



00505854502TRLO1.1.1



181



GBP



2.8400



XLON



15:11:49



00505856140TRLO1.1.1



89



GBP



2.8400



XLON



15:11:49



00505856141TRLO1.1.1



173



GBP



2.8400



XLON



15:13:29



00505857936TRLO1.1.1



386



GBP



2.8400



XLON



15:13:29



00505857937TRLO1.1.1



555



GBP



2.8400



BATE



15:13:29



00505857935TRLO1.1.1



167



GBP



2.8400



BATE



15:13:29



00505857939TRLO1.1.1



365



GBP



2.8400



CHIX



15:13:29



00505857938TRLO1.1.1



387



GBP



2.8400



BATE



15:13:29



00505857940TRLO1.1.1



276



GBP



2.8400



AQXE



15:13:29



00505857943TRLO1.1.1



470



GBP



2.8400



CHIX



15:13:29



00505857942TRLO1.1.1



620



GBP



2.8400



CHIX



15:13:29



00505857941TRLO1.1.1



200



GBP



2.8400



AQXE



15:13:29



00505857944TRLO1.1.1



240



GBP



2.8400



AQXE



15:13:29



00505857945TRLO1.1.1



303



GBP



2.8400



XLON



15:13:29



00505857946TRLO1.1.1



513



GBP



2.8400



XLON



15:13:29



00505857948TRLO1.1.1



606



GBP



2.8400



XLON



15:13:29



00505857947TRLO1.1.1



534



GBP



2.8400



XLON



15:13:29



00505857949TRLO1.1.1



583



GBP



2.8400



XLON



15:13:29



00505857951TRLO1.1.1



1024



GBP



2.8400



XLON



15:13:29



00505857950TRLO1.1.1



513



GBP



2.8400



XLON



15:13:29



00505857953TRLO1.1.1



859



GBP



2.8400



XLON



15:13:29



00505857952TRLO1.1.1



446



GBP



2.8400



XLON



15:13:29



00505857957TRLO1.1.1



485



GBP



2.8400



XLON



15:13:29



00505857956TRLO1.1.1



496



GBP



2.8400



XLON



15:13:29



00505857955TRLO1.1.1



828



GBP



2.8400



XLON



15:13:29



00505857954TRLO1.1.1



496



GBP



2.8400



XLON



15:13:29



00505857958TRLO1.1.1



582



GBP



2.8400



XLON



15:13:29



00505857959TRLO1.1.1



413



GBP



2.8400



XLON



15:13:29



00505857961TRLO1.1.1



808



GBP



2.8400



XLON



15:13:29



00505857960TRLO1.1.1



312



GBP



2.8400



TRQX



15:14:11



00505858983TRLO1.1.1



3



GBP



2.8400



BATE



15:15:12



00505860296TRLO1.1.1



470



GBP



2.8400



BATE



15:15:12



00505860298TRLO1.1.1



510



GBP



2.8400



CHIX



15:15:25



00505860432TRLO1.1.1



282



GBP



2.8400



AQXE



15:15:56



00505860901TRLO1.1.1



268



GBP



2.8400



TRQX



15:16:52



00505862102TRLO1.1.1



470



GBP



2.8400



CHIX



15:17:21



00505863147TRLO1.1.1



380



GBP



2.8350



CHIX



15:18:08



00505863967TRLO1.1.1



290



GBP



2.8350



AQXE



15:18:08



00505863968TRLO1.1.1



688



GBP



2.8350



XLON



15:18:08



00505863970TRLO1.1.1



752



GBP



2.8350



XLON



15:18:08



00505863969TRLO1.1.1



265



GBP



2.8350



XLON



15:18:08



00505863972TRLO1.1.1



543



GBP



2.8350



XLON



15:18:08



00505863973TRLO1.1.1



588



GBP



2.8350



XLON



15:18:08



00505863971TRLO1.1.1



200



GBP



2.8350



XLON



15:18:08



00505863975TRLO1.1.1



578



GBP



2.8350



XLON



15:18:08



00505863976TRLO1.1.1



412



GBP



2.8350



XLON



15:18:08



00505863977TRLO1.1.1



487



GBP



2.8350



XLON



15:18:08



00505863978TRLO1.1.1



62



GBP



2.8350



BATE



15:18:35



00505864480TRLO1.1.1



356



GBP



2.8350



BATE



15:18:35



00505864479TRLO1.1.1



132



GBP



2.8350



BATE



15:18:35



00505864481TRLO1.1.1



510



GBP



2.8350



CHIX



15:20:14



00505866279TRLO1.1.1



559



GBP



2.8350



BATE



15:20:32



00505866653TRLO1.1.1



277



GBP



2.8350



TRQX



15:21:34



00505867517TRLO1.1.1



6



GBP



2.8350



AQXE



15:21:34



00505867525TRLO1.1.1



77



GBP



2.8350



AQXE



15:21:34



00505867526TRLO1.1.1



180



GBP



2.8350



AQXE



15:21:34



00505867527TRLO1.1.1



128



GBP



2.8300



XLON



15:23:29



00505869911TRLO1.1.1



783



GBP



2.8300



XLON



15:23:29



00505869912TRLO1.1.1



843



GBP



2.8300



XLON



15:23:29



00505869913TRLO1.1.1



73



GBP



2.8350



TRQX



15:24:02



00505870664TRLO1.1.1



232



GBP



2.8350



TRQX



15:24:02



00505870665TRLO1.1.1



491



GBP



2.8350



BATE



15:24:17



00505870902TRLO1.1.1



92



GBP



2.8300



XLON



15:25:09



00505872967TRLO1.1.1



410



GBP



2.8300



XLON



15:25:09



00505872966TRLO1.1.1



91



GBP



2.8350



CHIX



15:25:14



00505873053TRLO1.1.1



190



GBP



2.8350



CHIX



15:25:14



00505873051TRLO1.1.1



239



GBP



2.8350



CHIX



15:25:14



00505873052TRLO1.1.1



56



GBP



2.8350



AQXE



15:26:19



00505873994TRLO1.1.1



206



GBP



2.8350



AQXE



15:26:19



00505873995TRLO1.1.1



463



GBP



2.8300



XLON



15:26:49



00505874738TRLO1.1.1



512



GBP



2.8350



BATE



15:27:08



00505875097TRLO1.1.1



274



GBP



2.8350



CHIX



15:27:27



00505875365TRLO1.1.1



68



GBP



2.8350



CHIX



15:27:27



00505875366TRLO1.1.1



133



GBP



2.8350



CHIX



15:27:27



00505875367TRLO1.1.1



405



GBP



2.8300



XLON



15:27:31



00505875411TRLO1.1.1



17



GBP



2.8300



XLON



15:27:31



00505875412TRLO1.1.1



446



GBP



2.8300



XLON



15:27:31



00505875413TRLO1.1.1



472



GBP



2.8300



XLON



15:27:31



00505875415TRLO1.1.1



515



GBP



2.8300



XLON



15:27:31



00505875414TRLO1.1.1



249



GBP



2.8350



AQXE



15:28:02



00505875838TRLO1.1.1



24



GBP



2.8350



TRQX



15:28:13



00505876017TRLO1.1.1



233



GBP



2.8350



TRQX



15:28:13



00505876018TRLO1.1.1



483



GBP



2.8350



CHIX



15:29:30



00505877240TRLO1.1.1



418



GBP



2.8350



BATE



15:29:38



00505877366TRLO1.1.1



452



GBP



2.8300



XLON



15:30:38



00505878559TRLO1.1.1



450



GBP



2.8300



XLON



15:30:38



00505878561TRLO1.1.1



734



GBP



2.8300



XLON



15:30:38



00505878560TRLO1.1.1



462



GBP



2.8300



XLON



15:31:49



00505879714TRLO1.1.1



127



GBP



2.8300



XLON



15:31:49



00505879715TRLO1.1.1



194



GBP



2.8300



XLON



15:31:49



00505879716TRLO1.1.1



505



GBP



2.8300



XLON



15:31:49



00505879717TRLO1.1.1



542



GBP



2.8300



XLON



15:31:49



00505879718TRLO1.1.1



530



GBP



2.8300



XLON



15:31:49



00505879719TRLO1.1.1



787



GBP



2.8300



XLON



15:31:49



00505879720TRLO1.1.1



519



GBP



2.8300



XLON



15:31:49



00505879723TRLO1.1.1



539



GBP



2.8300



XLON



15:31:49



00505879722TRLO1.1.1



671



GBP



2.8300



XLON



15:31:49



00505879721TRLO1.1.1



453



GBP



2.8300



XLON



15:31:49



00505879725TRLO1.1.1



463



GBP



2.8300



XLON



15:31:49



00505879724TRLO1.1.1



766



GBP



2.8300



XLON



15:31:49



00505879726TRLO1.1.1



125



GBP



2.8350



TRQX



15:32:06



00505880125TRLO1.1.1



16



GBP



2.8350



TRQX



15:32:06



00505880127TRLO1.1.1



140



GBP



2.8350



TRQX



15:32:06



00505880126TRLO1.1.1



96



GBP



2.8350



AQXE



15:32:58



00505881347TRLO1.1.1



99



GBP



2.8350



AQXE



15:32:58



00505881348TRLO1.1.1



100



GBP



2.8350



AQXE



15:32:58



00505881349TRLO1.1.1



549



GBP



2.8350



BATE



15:33:21



00505881710TRLO1.1.1



475



GBP



2.8300



CHIX



15:33:35



00505881953TRLO1.1.1



667



GBP



2.8300



XLON



15:33:49



00505882326TRLO1.1.1



295



GBP



2.8300



BATE



15:35:22



00505884784TRLO1.1.1



140



GBP



2.8300



BATE



15:35:22



00505884785TRLO1.1.1



386



GBP



2.8300



CHIX



15:35:58



00505885718TRLO1.1.1



129



GBP



2.8250



XLON



15:35:58



00505885794TRLO1.1.1



589



GBP



2.8250



XLON



15:35:58



00505885790TRLO1.1.1



515



GBP



2.8250



XLON



15:35:58



00505885798TRLO1.1.1



294



GBP



2.8250



XLON



15:36:49



00505886793TRLO1.1.1



446



GBP



2.8300



BATE



15:37:43



00505887784TRLO1.1.1



131



GBP



2.8250



XLON



15:38:29



00505888685TRLO1.1.1



287



GBP



2.8250



XLON



15:38:29



00505888684TRLO1.1.1



66



GBP



2.8300



TRQX



15:39:33



00505889738TRLO1.1.1



239



GBP



2.8300



TRQX



15:39:33



00505889739TRLO1.1.1



454



GBP



2.8250



XLON



15:40:09



00505890328TRLO1.1.1



279



GBP



2.8250



AQXE



15:40:48



00505890955TRLO1.1.1



766



GBP



2.8250



XLON



15:40:48



00505890956TRLO1.1.1



65



GBP



2.8250



XLON



15:40:48



00505890957TRLO1.1.1



582



GBP



2.8250



XLON



15:40:48



00505890959TRLO1.1.1



803



GBP



2.8250



XLON



15:40:48



00505890958TRLO1.1.1



703



GBP



2.8250



XLON



15:40:48



00505890960TRLO1.1.1



490



GBP



2.8250



XLON



15:41:49



00505892126TRLO1.1.1



217



GBP



2.8300



CHIX



15:42:04



00505892406TRLO1.1.1



292



GBP



2.8300



CHIX



15:42:04



00505892407TRLO1.1.1



602



GBP



2.8300



BATE



15:43:29



00505893612TRLO1.1.1



296



GBP



2.8300



TRQX



15:44:06



00505894162TRLO1.1.1



290



GBP



2.8300



XLON



15:44:13



00505894368TRLO1.1.1



239



GBP



2.8300



XLON



15:44:13



00505894372TRLO1.1.1



2



GBP



2.8300



BATE



15:45:41



00505895686TRLO1.1.1



476



GBP



2.8300



BATE



15:45:41



00505895685TRLO1.1.1



118



GBP



2.8300



XLON



15:46:09



00505896081TRLO1.1.1



469



GBP



2.8300



XLON



15:46:09



00505896080TRLO1.1.1



590



GBP



2.8300



CHIX



15:46:09



00505896079TRLO1.1.1



1



GBP



2.8300



AQXE



15:46:09



00505896083TRLO1.1.1



1932



GBP



2.8300



XLON



15:46:09



00505896082TRLO1.1.1



480



GBP



2.8300



CHIX



15:53:31



00505903600TRLO1.1.1



340



GBP



2.8300



CHIX



15:53:31



00505903601TRLO1.1.1



283



GBP



2.8300



TRQX



15:54:44



00505905401TRLO1.1.1



338



GBP



2.8300



TRQX



15:54:44



00505905402TRLO1.1.1



32



GBP



2.8300



XLON



15:54:44



00505905404TRLO1.1.1



812



GBP



2.8300



XLON



15:54:44



00505905403TRLO1.1.1



199



GBP



2.8300



BATE



15:55:00



00505905754TRLO1.1.1



125



GBP



2.8300



BATE



15:55:00



00505905755TRLO1.1.1



481



GBP



2.8300



XLON



15:55:09



00505905954TRLO1.1.1



946



GBP



2.8350



XLON



15:56:43



00505907444TRLO1.1.1



247



GBP



2.8350



AQXE



15:56:49



00505907525TRLO1.1.1



227



GBP



2.8350



CHIX



15:56:52



00505907565TRLO1.1.1



359



GBP



2.8350



CHIX



15:56:52



00505907566TRLO1.1.1



519



GBP



2.8350



BATE



15:56:52



00505907577TRLO1.1.1



504



GBP



2.8350



XLON



15:57:26



00505908009TRLO1.1.1



490



GBP



2.8350



XLON



15:58:05



00505908636TRLO1.1.1



443



GBP



2.8300



BATE



15:58:13



00505908739TRLO1.1.1



479



GBP



2.8300



BATE



15:58:13



00505908737TRLO1.1.1



61



GBP



2.8300



CHIX



15:58:13



00505908740TRLO1.1.1



279



GBP



2.8300



XLON



15:58:13



00505908742TRLO1.1.1



425



GBP



2.8300



CHIX



15:58:13



00505908741TRLO1.1.1



500



GBP



2.8300



XLON



15:58:13



00505908743TRLO1.1.1



320



GBP



2.8300



XLON



15:58:29



00505908933TRLO1.1.1



307



GBP



2.8350



XLON



15:59:42



00505910232TRLO1.1.1



208



GBP



2.8350



XLON



15:59:42



00505910233TRLO1.1.1



531



GBP



2.8350



XLON



15:59:58



00505910619TRLO1.1.1



279



GBP



2.8350



XLON



15:59:58



00505910620TRLO1.1.1



419



GBP



2.8300



XLON



16:00:09



00505910987TRLO1.1.1



495



GBP



2.8350



BATE



16:00:50



00505911769TRLO1.1.1



56



GBP



2.8300



XLON



16:01:49



00505912700TRLO1.1.1



438



GBP



2.8300



XLON



16:01:49



00505912701TRLO1.1.1



498



GBP



2.8300



CHIX



16:01:49



00505912702TRLO1.1.1



267



GBP



2.8300



XLON



16:01:49



00505912704TRLO1.1.1



270



GBP



2.8300



TRQX



16:01:49



00505912703TRLO1.1.1



440



GBP



2.8300



XLON



16:01:49



00505912705TRLO1.1.1



482



GBP



2.8300



XLON



16:01:49



00505912706TRLO1.1.1



509



GBP



2.8300



XLON



16:01:49



00505912710TRLO1.1.1



518



GBP



2.8300



XLON



16:01:49



00505912708TRLO1.1.1



680



GBP



2.8300



XLON



16:01:49



00505912709TRLO1.1.1



931



GBP



2.8300



XLON



16:01:49



00505912707TRLO1.1.1



780



GBP



2.8300



XLON



16:01:49



00505912711TRLO1.1.1



788



GBP



2.8300



XLON



16:01:49



00505912712TRLO1.1.1



503



GBP



2.8300



XLON



16:01:49



00505912713TRLO1.1.1



992



GBP



2.8300



XLON



16:01:49



00505912714TRLO1.1.1



242



GBP



2.8300



AQXE



16:01:49



00505912715TRLO1.1.1



285



GBP



2.8300



AQXE



16:01:49



00505912716TRLO1.1.1



294



GBP



2.8300



AQXE



16:01:49



00505912717TRLO1.1.1



570



GBP



2.8350



BATE



16:03:06



00505914219TRLO1.1.1



264



GBP



2.8300



AQXE



16:03:43



00505914661TRLO1.1.1



1870



GBP



2.8300



XLON



16:03:43



00505914668TRLO1.1.1



112



GBP



2.8250



CHIX



16:03:43



00505914670TRLO1.1.1



332



GBP



2.8250



CHIX



16:03:43



00505914669TRLO1.1.1



64



GBP



2.8300



TRQX



16:04:02



00505914912TRLO1.1.1



280



GBP



2.8300



TRQX



16:04:02



00505914911TRLO1.1.1



521



GBP



2.8250



BATE



16:04:42



00505915523TRLO1.1.1



1



GBP



2.8250



BATE



16:04:42



00505915524TRLO1.1.1



380



GBP



2.8250



XLON



16:04:56



00505915702TRLO1.1.1



273



GBP



2.8300



TRQX



16:07:47



00505918942TRLO1.1.1



493



GBP



2.8300



CHIX



16:07:47



00505918944TRLO1.1.1



267



GBP



2.8300



AQXE



16:07:53



00505919074TRLO1.1.1



476



GBP



2.8300



BATE



16:08:01



00505919254TRLO1.1.1



415



GBP



2.8300



CHIX



16:09:50



00505921209TRLO1.1.1



280



GBP



2.8300



AQXE



16:09:53



00505921239TRLO1.1.1



108



GBP



2.8250



XLON



16:10:09



00505921465TRLO1.1.1



551



GBP



2.8300



BATE



16:10:12



00505921492TRLO1.1.1



13



GBP



2.8300



TRQX



16:12:23



00505923805TRLO1.1.1



277



GBP



2.8300



TRQX



16:12:23



00505923806TRLO1.1.1



156



GBP



2.8300



CHIX



16:12:59



00505924439TRLO1.1.1



389



GBP



2.8300



CHIX



16:12:59



00505924440TRLO1.1.1



550



GBP



2.8300



BATE



16:14:16



00505925649TRLO1.1.1



4



GBP



2.8300



CHIX



16:15:02



00505926396TRLO1.1.1



700



GBP



2.8300



CHIX



16:15:02



00505926397TRLO1.1.1



516



GBP



2.8300



CHIX



16:15:02



00505926398TRLO1.1.1



304



GBP



2.8300



AQXE



16:15:03



00505926469TRLO1.1.1



293



GBP



2.8300



AQXE



16:15:03



00505926470TRLO1.1.1



116



GBP



2.8300



AQXE



16:15:03



00505926471TRLO1.1.1



61



GBP



2.8300



AQXE



16:15:03



00505926476TRLO1.1.1



149



GBP



2.8300



TRQX



16:15:05



00505926497TRLO1.1.1



494



GBP



2.8300



TRQX



16:15:05



00505926496TRLO1.1.1



365



GBP



2.8300



XLON



16:15:06



00505926559TRLO1.1.1



1235



GBP



2.8300



XLON



16:15:06



00505926561TRLO1.1.1



1399



GBP



2.8300



XLON



16:15:06



00505926560TRLO1.1.1



607



GBP



2.8300



XLON



16:15:06



00505926562TRLO1.1.1



613



GBP



2.8300



XLON



16:15:23



00505926907TRLO1.1.1



1281



GBP



2.8250



BATE



16:15:47



00505927389TRLO1.1.1



757



GBP



2.8250



XLON



16:15:47



00505927392TRLO1.1.1



841



GBP



2.8250



XLON



16:15:47



00505927390TRLO1.1.1



2521



GBP



2.8250



XLON



16:15:47



00505927391TRLO1.1.1



592



GBP



2.8250



XLON



16:15:47



00505927393TRLO1.1.1



789



GBP



2.8250



XLON



16:15:47



00505927395TRLO1.1.1



910



GBP



2.8250



XLON



16:15:47



00505927394TRLO1.1.1



542



GBP



2.8250



XLON



16:15:47



00505927398TRLO1.1.1



732



GBP



2.8250



XLON



16:15:47



00505927396TRLO1.1.1



823



GBP



2.8250



XLON



16:15:47



00505927397TRLO1.1.1



560



GBP



2.8250



XLON



16:15:47



00505927399TRLO1.1.1



375



GBP



2.8250



CHIX



16:17:13



00505928699TRLO1.1.1



453



GBP



2.8250



BATE



16:17:13



00505928698TRLO1.1.1



412



GBP



2.8250



XLON



16:17:13



00505928700TRLO1.1.1



874



GBP



2.8250



XLON



16:17:13



00505928701TRLO1.1.1



1069



GBP



2.8250



XLON



16:18:05



00505929567TRLO1.1.1



224



GBP



2.8250



AQXE



16:18:30



00505929851TRLO1.1.1



282



GBP



2.8250



TRQX



16:19:42



00505930928TRLO1.1.1



424



GBP



2.8250



BATE



16:19:42



00505930926TRLO1.1.1



456



GBP



2.8250



CHIX



16:19:42



00505930927TRLO1.1.1



762



GBP



2.8250



XLON



16:19:42



00505930930TRLO1.1.1



1466



GBP



2.8250



XLON



16:19:42



00505930929TRLO1.1.1



285



GBP



2.8250



XLON



16:21:25



00505932538TRLO1.1.1



611



GBP



2.8250



XLON



16:21:51



00505932984TRLO1.1.1



246



GBP



2.8250



TRQX



16:22:03



00505933187TRLO1.1.1



438



GBP



2.8250



CHIX



16:22:04



00505933208TRLO1.1.1



479



GBP



2.8250



BATE



16:22:04



00505933207TRLO1.1.1



219



GBP



2.8250



AQXE



16:23:31



00505934611TRLO1.1.1



1998



GBP



2.8250



XLON



16:23:40



00505934729TRLO1.1.1



2223



GBP



2.8250



XLON



16:23:45



00505934805TRLO1.1.1



227



GBP



2.8250



TRQX



16:25:14



00505936432TRLO1.1.1



792



GBP



2.8250



CHIX



16:25:14



00505936431TRLO1.1.1



969



GBP



2.8250



BATE



16:25:17



00505936497TRLO1.1.1



252



GBP



2.8250



AQXE



16:25:42



00505936964TRLO1.1.1



1082



GBP



2.8250



XLON



16:26:02



00505937376TRLO1.1.1



1395



GBP



2.8250



XLON



16:26:02



00505937375TRLO1.1.1



948



GBP



2.8250



XLON



16:27:33



00505938813TRLO1.1.1



246



GBP



2.8250



XLON



16:28:31



00505939740TRLO1.1.1



 






This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com 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
 
 
POSKZMMZGLZGKZG

Note 1: Prices and trades are provided by Digital Look Corporate Solutions and are delayed by at least 15 minutes.

Note 2: RiskGrade figures are provided by RiskMetrics.

 

Playtech Market Data

Currency UK Pounds
Share Price 271.50p
Change Today -1.00p
% Change -0.37 %
52 Week High 806.00
52 Week Low 232.00
Volume 503,092
Shares Issued 305.67m
Market Cap £829.88m
Beta 0.98
RiskGrade 146

Playtech Star Ratings

Compare performance with the sector and the market.
more star ratings
Key: vs Market vs Sector
Value
91.48% below the market average91.48% below the market average91.48% below the market average91.48% below the market average91.48% below the market average
79.17% below the sector average79.17% below the sector average79.17% below the sector average79.17% below the sector average79.17% below the sector average
Price Trend
68.48% below the market average68.48% below the market average68.48% below the market average68.48% below the market average68.48% below the market average
76% below the sector average76% below the sector average76% below the sector average76% below the sector average76% below the sector average
Income
65.92% below the market average65.92% below the market average65.92% below the market average65.92% below the market average65.92% below the market average
36.36% below the sector average36.36% below the sector average36.36% below the sector average36.36% below the sector average36.36% below the sector average
Growth
7.92% below the market average7.92% below the market average7.92% below the market average7.92% below the market average7.92% below the market average
29.17% below the sector average29.17% below the sector average29.17% below the sector average29.17% below the sector average29.17% below the sector average

What The Brokers Say

Strong Buy 3
Buy 1
Neutral 2
Sell 1
Strong Sell 0
Total 7
buy
Broker recommendations should not be taken as investment advice, and are provided by the authorised brokers listed on this page.

Playtech Dividends

  Latest Previous
  Special Final
Ex-Div 08-May-25 n/a
Paid 12-Jun-25 n/a
Amount 573.00¢ 0.000¢

Trades for 05-Jan-2026

Time Volume / Share Price
16:35 295,671 @ 271.50p
16:35 978 @ 271.50p
16:35 71 @ 271.50p
16:35 3,739 @ 271.50p
16:35 602 @ 271.50p

Playtech Key Personnel

CEO Mor Weizer
CFO Chris McGinnis

Top of Page