22 Dec 2025 | 07:00
Transaction in Own Shares
/**/
RNS Number : 3704M Playtech PLC 22 December 2025
22 December 2025
Playtech plc
("Playtech" or the "Company")
Transaction in Own Shares
Playtech plc (LSE: PTEC) announces that on 19 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
19 December 2025
Number of ordinary shares purchased:
410,816
Volume weighted average price paid:
£2.8346
Highest price paid per share:
£2.8550
Lowest price paid per share:
£2.8100
Playtech has to date purchased 14,075,033 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 19 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
19 December 2025
Aggregated information:
Trading Venue
Currency
Volume Weighted Average Price
Aggregated Volume
London Stock Exchange (LSE)
GBP
£2.8344
276,258
Chi-X (CHIX)
GBP
£2.8356
46,167
BATE (BATE)
GBP
£2.8348
52,164
Aquis (AQXE)
GBP
£2.8345
18,370
Turquoise (TRQX)
GBP
£2.8348
17,857
Number of shares
Currency
Price per Shares
Trading Venue
Time of Transaction
Transaction Reference Number
594
GBP
2.8400
XLON
08:02:05
00506063716TRLO1.1.1
15
GBP
2.8400
XLON
08:03:56
00506064108TRLO1.1.1
343
GBP
2.8400
XLON
08:03:56
00506064109TRLO1.1.1
224
GBP
2.8400
XLON
08:05:43
00506064554TRLO1.1.1
510
GBP
2.8400
XLON
08:05:43
00506064553TRLO1.1.1
2
GBP
2.8400
XLON
08:07:51
00506064954TRLO1.1.1
624
GBP
2.8400
XLON
08:07:51
00506064955TRLO1.1.1
910
GBP
2.8400
XLON
08:10:30
00506065781TRLO1.1.1
352
GBP
2.8500
CHIX
08:15:15
00506066809TRLO1.1.1
1
GBP
2.8500
CHIX
08:15:15
00506066811TRLO1.1.1
61
GBP
2.8500
CHIX
08:15:15
00506066810TRLO1.1.1
189
GBP
2.8500
CHIX
08:15:15
00506066812TRLO1.1.1
11
GBP
2.8400
BATE
08:15:46
00506066904TRLO1.1.1
493
GBP
2.8500
XLON
08:28:43
00506069631TRLO1.1.1
601
GBP
2.8500
XLON
08:30:36
00506070086TRLO1.1.1
712
GBP
2.8400
XLON
08:33:19
00506070493TRLO1.1.1
2018
GBP
2.8500
XLON
08:58:56
00506075666TRLO1.1.1
542
GBP
2.8450
BATE
08:58:56
00506075667TRLO1.1.1
2
GBP
2.8450
BATE
08:58:56
00506075668TRLO1.1.1
237
GBP
2.8450
AQXE
08:58:56
00506075670TRLO1.1.1
576
GBP
2.8450
BATE
08:58:56
00506075669TRLO1.1.1
2
GBP
2.8450
TRQX
08:58:56
00506075672TRLO1.1.1
208
GBP
2.8450
AQXE
08:58:56
00506075671TRLO1.1.1
482
GBP
2.8450
CHIX
08:58:56
00506075673TRLO1.1.1
482
GBP
2.8450
CHIX
08:58:56
00506075674TRLO1.1.1
176
GBP
2.8450
TRQX
08:58:56
00506075676TRLO1.1.1
192
GBP
2.8450
TRQX
08:58:56
00506075675TRLO1.1.1
18
GBP
2.8450
TRQX
08:58:56
00506075678TRLO1.1.1
4302
GBP
2.8450
XLON
08:59:03
00506075693TRLO1.1.1
389
GBP
2.8300
BATE
09:00:07
00506076073TRLO1.1.1
220
GBP
2.8300
XLON
09:01:17
00506076395TRLO1.1.1
373
GBP
2.8300
XLON
09:01:17
00506076394TRLO1.1.1
25
GBP
2.8300
XLON
09:01:17
00506076397TRLO1.1.1
205
GBP
2.8300
XLON
09:01:17
00506076396TRLO1.1.1
4
GBP
2.8300
TRQX
09:01:23
00506076410TRLO1.1.1
206
GBP
2.8300
TRQX
09:01:23
00506076411TRLO1.1.1
62
GBP
2.8300
CHIX
09:01:44
00506076503TRLO1.1.1
238
GBP
2.8350
XLON
09:07:11
00506077640TRLO1.1.1
341
GBP
2.8350
XLON
09:07:11
00506077639TRLO1.1.1
17
GBP
2.8350
XLON
09:07:11
00506077641TRLO1.1.1
258
GBP
2.8450
BATE
09:19:29
00506080308TRLO1.1.1
542
GBP
2.8450
BATE
09:19:29
00506080307TRLO1.1.1
562
GBP
2.8450
BATE
09:19:29
00506080306TRLO1.1.1
1221
GBP
2.8500
XLON
09:21:38
00506080699TRLO1.1.1
512
GBP
2.8500
CHIX
09:21:45
00506080738TRLO1.1.1
772
GBP
2.8500
XLON
09:21:45
00506080740TRLO1.1.1
1316
GBP
2.8500
XLON
09:21:45
00506080739TRLO1.1.1
62
GBP
2.8550
XLON
09:24:17
00506081088TRLO1.1.1
124
GBP
2.8550
XLON
09:24:17
00506081089TRLO1.1.1
58
GBP
2.8550
TRQX
09:24:27
00506081123TRLO1.1.1
62
GBP
2.8550
XLON
09:24:27
00506081122TRLO1.1.1
212
GBP
2.8550
AQXE
09:34:42
00506083288TRLO1.1.1
555
GBP
2.8550
AQXE
09:34:42
00506083287TRLO1.1.1
1137
GBP
2.8550
CHIX
09:34:42
00506083289TRLO1.1.1
38
GBP
2.8550
AQXE
09:34:42
00506083290TRLO1.1.1
561
GBP
2.8550
BATE
09:34:42
00506083292TRLO1.1.1
591
GBP
2.8550
BATE
09:34:42
00506083291TRLO1.1.1
184
GBP
2.8550
AQXE
09:34:42
00506083294TRLO1.1.1
188
GBP
2.8550
AQXE
09:34:42
00506083293TRLO1.1.1
535
GBP
2.8550
CHIX
09:34:42
00506083295TRLO1.1.1
394
GBP
2.8550
TRQX
09:34:42
00506083297TRLO1.1.1
409
GBP
2.8550
CHIX
09:34:42
00506083296TRLO1.1.1
2242
GBP
2.8550
XLON
09:34:42
00506083298TRLO1.1.1
162
GBP
2.8550
TRQX
09:34:42
00506083300TRLO1.1.1
210
GBP
2.8550
TRQX
09:34:42
00506083299TRLO1.1.1
338
GBP
2.8550
XLON
09:34:42
00506083302TRLO1.1.1
1238
GBP
2.8550
XLON
09:34:42
00506083301TRLO1.1.1
502
GBP
2.8550
XLON
09:34:42
00506083304TRLO1.1.1
548
GBP
2.8550
XLON
09:34:42
00506083303TRLO1.1.1
1350
GBP
2.8550
XLON
09:34:42
00506083305TRLO1.1.1
426
GBP
2.8550
XLON
09:34:42
00506083308TRLO1.1.1
537
GBP
2.8550
XLON
09:34:42
00506083307TRLO1.1.1
579
GBP
2.8550
XLON
09:34:42
00506083306TRLO1.1.1
472
GBP
2.8550
XLON
09:34:42
00506083309TRLO1.1.1
516
GBP
2.8550
XLON
09:34:42
00506083310TRLO1.1.1
537
GBP
2.8550
XLON
09:34:42
00506083311TRLO1.1.1
90
GBP
2.8550
TRQX
09:36:33
00506083775TRLO1.1.1
140
GBP
2.8550
TRQX
09:36:33
00506083774TRLO1.1.1
364
GBP
2.8550
XLON
09:36:56
00506083824TRLO1.1.1
376
GBP
2.8550
XLON
09:36:56
00506083825TRLO1.1.1
357
GBP
2.8550
BATE
09:38:00
00506084028TRLO1.1.1
122
GBP
2.8550
BATE
09:38:00
00506084029TRLO1.1.1
160
GBP
2.8550
BATE
09:38:00
00506084030TRLO1.1.1
95
GBP
2.8550
XLON
09:39:05
00506084274TRLO1.1.1
498
GBP
2.8550
XLON
09:39:05
00506084273TRLO1.1.1
262
GBP
2.8550
XLON
09:39:05
00506084275TRLO1.1.1
262
GBP
2.8550
XLON
09:39:05
00506084276TRLO1.1.1
519
GBP
2.8550
CHIX
09:39:22
00506084338TRLO1.1.1
510
GBP
2.8550
XLON
09:41:13
00506084733TRLO1.1.1
614
GBP
2.8550
XLON
09:41:13
00506084734TRLO1.1.1
166
GBP
2.8550
TRQX
09:41:34
00506084795TRLO1.1.1
673
GBP
2.8550
BATE
09:42:39
00506085088TRLO1.1.1
64
GBP
2.8500
XLON
09:43:28
00506085309TRLO1.1.1
291
GBP
2.8500
XLON
09:43:28
00506085311TRLO1.1.1
550
GBP
2.8500
XLON
09:43:28
00506085310TRLO1.1.1
593
GBP
2.8500
CHIX
09:44:09
00506085450TRLO1.1.1
3336
GBP
2.8550
XLON
09:56:30
00506089114TRLO1.1.1
553
GBP
2.8550
XLON
10:17:32
00506094296TRLO1.1.1
478
GBP
2.8500
XLON
10:22:07
00506095245TRLO1.1.1
558
GBP
2.8500
XLON
10:24:22
00506095687TRLO1.1.1
146
GBP
2.8500
XLON
10:26:38
00506096066TRLO1.1.1
399
GBP
2.8500
XLON
10:26:38
00506096067TRLO1.1.1
222
GBP
2.8450
XLON
10:28:56
00506096443TRLO1.1.1
4
GBP
2.8450
XLON
10:28:56
00506096444TRLO1.1.1
2
GBP
2.8500
CHIX
10:30:16
00506096723TRLO1.1.1
491
GBP
2.8500
CHIX
10:30:16
00506096724TRLO1.1.1
497
GBP
2.8450
XLON
10:33:28
00506097315TRLO1.1.1
569
GBP
2.8450
XLON
10:35:57
00506097870TRLO1.1.1
602
GBP
2.8400
XLON
10:38:22
00506098233TRLO1.1.1
18
GBP
2.8400
XLON
10:40:24
00506098576TRLO1.1.1
356
GBP
2.8400
XLON
10:40:24
00506098575TRLO1.1.1
1
GBP
2.8400
XLON
10:40:24
00506098578TRLO1.1.1
377
GBP
2.8400
XLON
10:40:24
00506098577TRLO1.1.1
125
GBP
2.8400
BATE
10:41:17
00506098712TRLO1.1.1
350
GBP
2.8400
BATE
10:41:17
00506098711TRLO1.1.1
98
GBP
2.8400
XLON
10:43:02
00506098945TRLO1.1.1
372
GBP
2.8400
XLON
10:43:02
00506098946TRLO1.1.1
127
GBP
2.8400
XLON
10:46:08
00506099430TRLO1.1.1
446
GBP
2.8400
XLON
10:46:08
00506099433TRLO1.1.1
14
GBP
2.8400
XLON
10:48:20
00506099836TRLO1.1.1
261
GBP
2.8400
XLON
10:48:20
00506099838TRLO1.1.1
315
GBP
2.8400
XLON
10:48:20
00506099837TRLO1.1.1
253
GBP
2.8400
XLON
10:48:20
00506099839TRLO1.1.1
482
GBP
2.8400
BATE
10:50:16
00506100589TRLO1.1.1
494
GBP
2.8400
CHIX
10:50:48
00506100913TRLO1.1.1
143
GBP
2.8350
XLON
10:50:58
00506101010TRLO1.1.1
854
GBP
2.8350
XLON
10:50:58
00506101009TRLO1.1.1
105
GBP
2.8400
TRQX
10:51:46
00506101646TRLO1.1.1
140
GBP
2.8400
TRQX
10:51:46
00506101645TRLO1.1.1
253
GBP
2.8400
AQXE
10:51:50
00506101690TRLO1.1.1
464
GBP
2.8400
BATE
10:53:18
00506102656TRLO1.1.1
339
GBP
2.8350
XLON
10:54:18
00506103257TRLO1.1.1
188
GBP
2.8350
XLON
10:54:18
00506103258TRLO1.1.1
889
GBP
2.8350
XLON
10:54:18
00506103260TRLO1.1.1
959
GBP
2.8350
XLON
10:54:18
00506103259TRLO1.1.1
49
GBP
2.8400
CHIX
10:55:08
00506103667TRLO1.1.1
206
GBP
2.8400
CHIX
10:55:08
00506103666TRLO1.1.1
229
GBP
2.8400
CHIX
10:55:08
00506103668TRLO1.1.1
466
GBP
2.8350
XLON
10:55:33
00506103894TRLO1.1.1
4
GBP
2.8350
XLON
10:55:33
00506103895TRLO1.1.1
406
GBP
2.8350
XLON
10:55:33
00506103896TRLO1.1.1
413
GBP
2.8350
BATE
10:57:08
00506104760TRLO1.1.1
85
GBP
2.8350
BATE
10:57:08
00506104761TRLO1.1.1
456
GBP
2.8350
XLON
10:57:43
00506105131TRLO1.1.1
497
GBP
2.8350
XLON
10:57:43
00506105132TRLO1.1.1
910
GBP
2.8350
XLON
10:57:43
00506105133TRLO1.1.1
2
GBP
2.8350
AQXE
10:57:52
00506105215TRLO1.1.1
53
GBP
2.8400
AQXE
10:57:52
00506105218TRLO1.1.1
107
GBP
2.8400
AQXE
10:57:52
00506105216TRLO1.1.1
117
GBP
2.8400
AQXE
10:57:52
00506105217TRLO1.1.1
259
GBP
2.8350
TRQX
10:58:56
00506105740TRLO1.1.1
524
GBP
2.8350
CHIX
11:01:14
00506106694TRLO1.1.1
26
GBP
2.8400
AQXE
11:04:51
00506107406TRLO1.1.1
31
GBP
2.8400
AQXE
11:04:51
00506107404TRLO1.1.1
65
GBP
2.8400
AQXE
11:04:51
00506107405TRLO1.1.1
8
GBP
2.8400
AQXE
11:04:51
00506107407TRLO1.1.1
91
GBP
2.8400
AQXE
11:04:51
00506107408TRLO1.1.1
569
GBP
2.8350
XLON
11:08:21
00506108045TRLO1.1.1
631
GBP
2.8300
XLON
11:11:27
00506108595TRLO1.1.1
549
GBP
2.8300
XLON
11:13:55
00506109293TRLO1.1.1
65
GBP
2.8300
BATE
11:16:06
00506109619TRLO1.1.1
410
GBP
2.8300
BATE
11:16:06
00506109620TRLO1.1.1
555
GBP
2.8300
XLON
11:16:25
00506109672TRLO1.1.1
275
GBP
2.8300
XLON
11:18:15
00506110021TRLO1.1.1
286
GBP
2.8300
XLON
11:18:15
00506110022TRLO1.1.1
569
GBP
2.8300
CHIX
11:19:49
00506110360TRLO1.1.1
502
GBP
2.8200
XLON
11:21:21
00506110658TRLO1.1.1
255
GBP
2.8250
AQXE
11:25:03
00506111285TRLO1.1.1
272
GBP
2.8250
TRQX
11:25:55
00506111433TRLO1.1.1
434
GBP
2.8250
BATE
11:28:29
00506111815TRLO1.1.1
120
GBP
2.8300
BATE
11:28:29
00506111816TRLO1.1.1
477
GBP
2.8200
CHIX
11:29:24
00506111964TRLO1.1.1
362
GBP
2.8150
XLON
11:29:51
00506112032TRLO1.1.1
251
GBP
2.8250
AQXE
11:31:09
00506112241TRLO1.1.1
87
GBP
2.8150
XLON
11:31:14
00506112250TRLO1.1.1
1048
GBP
2.8150
XLON
11:31:14
00506112253TRLO1.1.1
1064
GBP
2.8150
XLON
11:31:14
00506112252TRLO1.1.1
1183
GBP
2.8150
XLON
11:31:14
00506112251TRLO1.1.1
583
GBP
2.8250
XLON
11:39:03
00506113746TRLO1.1.1
1466
GBP
2.8250
XLON
11:39:03
00506113745TRLO1.1.1
876
GBP
2.8250
XLON
11:39:03
00506113747TRLO1.1.1
525
GBP
2.8250
CHIX
11:39:06
00506113752TRLO1.1.1
254
GBP
2.8250
TRQX
11:40:53
00506113988TRLO1.1.1
263
GBP
2.8250
TRQX
11:40:53
00506113989TRLO1.1.1
1964
GBP
2.8250
XLON
11:40:53
00506113990TRLO1.1.1
377
GBP
2.8250
CHIX
11:40:57
00506113998TRLO1.1.1
12
GBP
2.8250
XLON
11:42:51
00506114343TRLO1.1.1
235
GBP
2.8250
XLON
11:42:51
00506114345TRLO1.1.1
458
GBP
2.8250
XLON
11:42:51
00506114344TRLO1.1.1
1
GBP
2.8250
CHIX
11:43:22
00506114411TRLO1.1.1
401
GBP
2.8250
CHIX
11:43:22
00506114412TRLO1.1.1
71
GBP
2.8250
XLON
11:44:55
00506114633TRLO1.1.1
421
GBP
2.8250
XLON
11:44:55
00506114634TRLO1.1.1
607
GBP
2.8250
XLON
11:44:55
00506114635TRLO1.1.1
108
GBP
2.8250
XLON
11:47:44
00506115069TRLO1.1.1
658
GBP
2.8250
XLON
11:47:44
00506115068TRLO1.1.1
1
GBP
2.8250
TRQX
11:49:25
00506115256TRLO1.1.1
250
GBP
2.8250
TRQX
11:49:25
00506115257TRLO1.1.1
152
GBP
2.8250
XLON
11:50:09
00506115349TRLO1.1.1
538
GBP
2.8250
XLON
11:50:09
00506115348TRLO1.1.1
475
GBP
2.8250
CHIX
11:50:46
00506115435TRLO1.1.1
652
GBP
2.8250
XLON
11:52:01
00506115622TRLO1.1.1
382
GBP
2.8250
XLON
11:52:01
00506115624TRLO1.1.1
600
GBP
2.8250
XLON
11:52:01
00506115623TRLO1.1.1
131
GBP
2.8300
BATE
12:02:26
00506117370TRLO1.1.1
472
GBP
2.8300
CHIX
12:02:26
00506117371TRLO1.1.1
167
GBP
2.8300
CHIX
12:02:26
00506117375TRLO1.1.1
304
GBP
2.8300
CHIX
12:02:26
00506117372TRLO1.1.1
548
GBP
2.8300
BATE
12:02:26
00506117374TRLO1.1.1
2676
GBP
2.8300
BATE
12:02:26
00506117373TRLO1.1.1
255
GBP
2.8300
TRQX
12:02:26
00506117376TRLO1.1.1
259
GBP
2.8300
TRQX
12:02:26
00506117377TRLO1.1.1
3024
GBP
2.8300
XLON
12:02:26
00506117378TRLO1.1.1
451
GBP
2.8300
XLON
12:02:26
00506117381TRLO1.1.1
834
GBP
2.8300
XLON
12:02:26
00506117380TRLO1.1.1
2762
GBP
2.8300
XLON
12:02:26
00506117379TRLO1.1.1
584
GBP
2.8300
XLON
12:02:26
00506117382TRLO1.1.1
317
GBP
2.8350
AQXE
12:04:17
00506117707TRLO1.1.1
762
GBP
2.8350
AQXE
12:04:17
00506117708TRLO1.1.1
525
GBP
2.8350
XLON
12:04:17
00506117709TRLO1.1.1
19
GBP
2.8350
BATE
12:04:27
00506117739TRLO1.1.1
235
GBP
2.8350
AQXE
12:18:46
00506120258TRLO1.1.1
437
GBP
2.8350
BATE
12:18:46
00506120260TRLO1.1.1
484
GBP
2.8350
BATE
12:18:46
00506120259TRLO1.1.1
207
GBP
2.8350
AQXE
12:18:46
00506120262TRLO1.1.1
384
GBP
2.8350
AQXE
12:18:46
00506120263TRLO1.1.1
472
GBP
2.8350
CHIX
12:18:46
00506120264TRLO1.1.1
530
GBP
2.8350
CHIX
12:18:46
00506120261TRLO1.1.1
485
GBP
2.8350
CHIX
12:18:46
00506120265TRLO1.1.1
520
GBP
2.8350
BATE
12:18:46
00506120266TRLO1.1.1
610
GBP
2.8350
CHIX
12:18:46
00506120268TRLO1.1.1
796
GBP
2.8350
BATE
12:18:46
00506120267TRLO1.1.1
562
GBP
2.8350
XLON
12:18:46
00506120270TRLO1.1.1
986
GBP
2.8350
XLON
12:18:46
00506120269TRLO1.1.1
1036
GBP
2.8350
XLON
12:18:46
00506120271TRLO1.1.1
166
GBP
2.8350
XLON
12:18:46
00506120272TRLO1.1.1
543
GBP
2.8350
XLON
12:18:46
00506120273TRLO1.1.1
1027
GBP
2.8350
XLON
12:18:46
00506120274TRLO1.1.1
497
GBP
2.8350
XLON
12:18:46
00506120277TRLO1.1.1
737
GBP
2.8350
XLON
12:18:46
00506120276TRLO1.1.1
742
GBP
2.8350
XLON
12:18:46
00506120275TRLO1.1.1
20
GBP
2.8350
XLON
12:18:46
00506120281TRLO1.1.1
554
GBP
2.8350
XLON
12:18:46
00506120278TRLO1.1.1
632
GBP
2.8350
XLON
12:18:46
00506120280TRLO1.1.1
742
GBP
2.8350
XLON
12:18:46
00506120279TRLO1.1.1
176
GBP
2.8350
XLON
12:18:46
00506120282TRLO1.1.1
263
GBP
2.8350
TRQX
12:18:46
00506120285TRLO1.1.1
287
GBP
2.8350
TRQX
12:18:46
00506120284TRLO1.1.1
846
GBP
2.8350
XLON
12:18:46
00506120283TRLO1.1.1
301
GBP
2.8350
TRQX
12:18:46
00506120286TRLO1.1.1
239
GBP
2.8400
AQXE
12:24:04
00506121064TRLO1.1.1
507
GBP
2.8400
BATE
12:24:06
00506121068TRLO1.1.1
2096
GBP
2.8400
XLON
12:24:08
00506121071TRLO1.1.1
250
GBP
2.8400
TRQX
12:24:17
00506121103TRLO1.1.1
2620
GBP
2.8400
XLON
12:24:27
00506121112TRLO1.1.1
532
GBP
2.8400
CHIX
12:24:42
00506121152TRLO1.1.1
555
GBP
2.8450
BATE
12:47:35
00506125121TRLO1.1.1
2020
GBP
2.8450
XLON
12:47:35
00506125122TRLO1.1.1
654
GBP
2.8450
XLON
12:47:35
00506125155TRLO1.1.1
608
GBP
2.8450
XLON
12:47:35
00506125157TRLO1.1.1
3617
GBP
2.8450
XLON
12:47:35
00506125158TRLO1.1.1
475
GBP
2.8450
CHIX
12:47:41
00506125197TRLO1.1.1
311
GBP
2.8450
TRQX
12:47:43
00506125199TRLO1.1.1
930
GBP
2.8450
XLON
12:47:57
00506125585TRLO1.1.1
608
GBP
2.8450
XLON
12:47:57
00506125586TRLO1.1.1
987
GBP
2.8450
XLON
12:47:57
00506125587TRLO1.1.1
534
GBP
2.8450
BATE
12:49:28
00506125981TRLO1.1.1
651
GBP
2.8450
XLON
12:49:49
00506126045TRLO1.1.1
307
GBP
2.8450
TRQX
12:49:54
00506126062TRLO1.1.1
536
GBP
2.8450
CHIX
12:49:59
00506126076TRLO1.1.1
467
GBP
2.8400
CHIX
12:51:42
00506126339TRLO1.1.1
626
GBP
2.8400
CHIX
12:51:42
00506126340TRLO1.1.1
244
GBP
2.8400
AQXE
12:51:42
00506126342TRLO1.1.1
276
GBP
2.8400
AQXE
12:51:42
00506126343TRLO1.1.1
313
GBP
2.8400
AQXE
12:51:42
00506126341TRLO1.1.1
477
GBP
2.8400
XLON
12:51:42
00506126344TRLO1.1.1
1160
GBP
2.8450
BATE
12:51:44
00506126347TRLO1.1.1
432
GBP
2.8400
XLON
12:54:09
00506126674TRLO1.1.1
569
GBP
2.8450
BATE
12:54:29
00506126721TRLO1.1.1
279
GBP
2.8450
TRQX
12:54:30
00506126725TRLO1.1.1
94
GBP
2.8450
BATE
12:56:42
00506127137TRLO1.1.1
175
GBP
2.8450
BATE
12:56:42
00506127136TRLO1.1.1
273
GBP
2.8450
BATE
12:56:42
00506127138TRLO1.1.1
26
GBP
2.8450
TRQX
12:57:27
00506127249TRLO1.1.1
58
GBP
2.8450
TRQX
12:57:27
00506127247TRLO1.1.1
125
GBP
2.8450
TRQX
12:57:27
00506127248TRLO1.1.1
9
GBP
2.8450
TRQX
12:57:27
00506127250TRLO1.1.1
453
GBP
2.8450
BATE
12:58:44
00506127468TRLO1.1.1
439
GBP
2.8450
XLON
12:59:54
00506127661TRLO1.1.1
483
GBP
2.8450
XLON
12:59:54
00506127662TRLO1.1.1
78
GBP
2.8450
XLON
12:59:54
00506127663TRLO1.1.1
81
GBP
2.8450
XLON
12:59:54
00506127664TRLO1.1.1
1271
GBP
2.8450
XLON
12:59:54
00506127665TRLO1.1.1
392
GBP
2.8450
BATE
13:07:43
00506128955TRLO1.1.1
632
GBP
2.8450
BATE
13:07:43
00506128956TRLO1.1.1
269
GBP
2.8450
AQXE
13:07:43
00506128959TRLO1.1.1
283
GBP
2.8450
AQXE
13:07:43
00506128958TRLO1.1.1
480
GBP
2.8450
BATE
13:07:43
00506128957TRLO1.1.1
209
GBP
2.8450
AQXE
13:07:43
00506128962TRLO1.1.1
589
GBP
2.8450
CHIX
13:07:43
00506128960TRLO1.1.1
606
GBP
2.8450
CHIX
13:07:43
00506128961TRLO1.1.1
316
GBP
2.8450
TRQX
13:07:43
00506128965TRLO1.1.1
432
GBP
2.8450
CHIX
13:07:43
00506128964TRLO1.1.1
542
GBP
2.8450
CHIX
13:07:43
00506128963TRLO1.1.1
299
GBP
2.8450
TRQX
13:07:43
00506128966TRLO1.1.1
1116
GBP
2.8450
XLON
13:07:43
00506128967TRLO1.1.1
1764
GBP
2.8450
XLON
13:07:43
00506128968TRLO1.1.1
565
GBP
2.8450
XLON
13:07:43
00506128971TRLO1.1.1
588
GBP
2.8450
XLON
13:07:43
00506128970TRLO1.1.1
709
GBP
2.8450
XLON
13:07:43
00506128969TRLO1.1.1
444
GBP
2.8450
XLON
13:07:43
00506128973TRLO1.1.1
473
GBP
2.8450
XLON
13:07:43
00506128972TRLO1.1.1
767
GBP
2.8450
XLON
13:07:43
00506128974TRLO1.1.1
810
GBP
2.8450
XLON
13:07:43
00506128975TRLO1.1.1
514
GBP
2.8450
XLON
13:07:43
00506128976TRLO1.1.1
759
GBP
2.8450
XLON
13:07:43
00506128978TRLO1.1.1
923
GBP
2.8450
XLON
13:07:43
00506128977TRLO1.1.1
183
GBP
2.8450
XLON
13:07:43
00506128980TRLO1.1.1
291
GBP
2.8450
XLON
13:07:43
00506128979TRLO1.1.1
1276
GBP
2.8450
XLON
13:09:29
00506129239TRLO1.1.1
450
GBP
2.8450
CHIX
13:10:06
00506129373TRLO1.1.1
487
GBP
2.8450
BATE
13:11:23
00506129703TRLO1.1.1
257
GBP
2.8450
AQXE
13:11:27
00506129707TRLO1.1.1
14
GBP
2.8450
XLON
13:11:45
00506129783TRLO1.1.1
236
GBP
2.8450
XLON
13:11:45
00506129782TRLO1.1.1
700
GBP
2.8450
XLON
13:11:45
00506129781TRLO1.1.1
474
GBP
2.8400
XLON
13:13:11
00506130030TRLO1.1.1
241
GBP
2.8450
TRQX
13:14:14
00506130229TRLO1.1.1
499
GBP
2.8450
BATE
13:18:00
00506131420TRLO1.1.1
518
GBP
2.8400
CHIX
13:22:50
00506132185TRLO1.1.1
215
GBP
2.8400
AQXE
13:22:50
00506132186TRLO1.1.1
625
GBP
2.8400
XLON
13:22:50
00506132187TRLO1.1.1
937
GBP
2.8400
XLON
13:22:50
00506132188TRLO1.1.1
620
GBP
2.8400
XLON
13:22:50
00506132189TRLO1.1.1
685
GBP
2.8400
XLON
13:22:50
00506132190TRLO1.1.1
234
GBP
2.8450
TRQX
13:24:40
00506132479TRLO1.1.1
535
GBP
2.8400
XLON
13:25:12
00506132624TRLO1.1.1
1
GBP
2.8400
BATE
13:25:31
00506132678TRLO1.1.1
454
GBP
2.8400
BATE
13:25:31
00506132679TRLO1.1.1
556
GBP
2.8400
CHIX
13:26:09
00506132785TRLO1.1.1
5
GBP
2.8400
AQXE
13:26:18
00506132812TRLO1.1.1
229
GBP
2.8400
AQXE
13:26:18
00506132813TRLO1.1.1
290
GBP
2.8400
XLON
13:27:14
00506133043TRLO1.1.1
315
GBP
2.8400
XLON
13:27:14
00506133041TRLO1.1.1
547
GBP
2.8400
XLON
13:27:14
00506133042TRLO1.1.1
315
GBP
2.8400
XLON
13:29:26
00506133450TRLO1.1.1
360
GBP
2.8400
XLON
13:29:26
00506133451TRLO1.1.1
583
GBP
2.8400
XLON
13:29:26
00506133449TRLO1.1.1
525
GBP
2.8400
BATE
13:31:06
00506133938TRLO1.1.1
2
GBP
2.8400
TRQX
13:32:54
00506134408TRLO1.1.1
230
GBP
2.8400
TRQX
13:32:54
00506134409TRLO1.1.1
590
GBP
2.8350
XLON
13:33:01
00506134449TRLO1.1.1
70
GBP
2.8400
AQXE
13:34:48
00506134862TRLO1.1.1
91
GBP
2.8400
AQXE
13:34:48
00506134861TRLO1.1.1
95
GBP
2.8400
AQXE
13:34:48
00506134863TRLO1.1.1
1674
GBP
2.8350
XLON
13:35:29
00506134975TRLO1.1.1
482
GBP
2.8350
XLON
13:37:54
00506135488TRLO1.1.1
682
GBP
2.8350
XLON
13:40:20
00506136199TRLO1.1.1
1212
GBP
2.8300
XLON
13:42:14
00506136571TRLO1.1.1
552
GBP
2.8300
BATE
13:42:17
00506136574TRLO1.1.1
500
GBP
2.8300
CHIX
13:42:50
00506136656TRLO1.1.1
371
GBP
2.8300
TRQX
13:45:49
00506137343TRLO1.1.1
380
GBP
2.8300
AQXE
13:46:01
00506137378TRLO1.1.1
480
GBP
2.8300
CHIX
13:46:35
00506137506TRLO1.1.1
291
GBP
2.8250
BATE
13:46:55
00506137545TRLO1.1.1
1728
GBP
2.8250
XLON
13:47:40
00506137662TRLO1.1.1
400
GBP
2.8250
XLON
13:47:40
00506137663TRLO1.1.1
259
GBP
2.8250
XLON
13:47:40
00506137664TRLO1.1.1
540
GBP
2.8250
XLON
13:47:40
00506137666TRLO1.1.1
605
GBP
2.8250
XLON
13:47:40
00506137665TRLO1.1.1
496
GBP
2.8250
BATE
13:49:33
00506138146TRLO1.1.1
45
GBP
2.8200
XLON
13:49:36
00506138153TRLO1.1.1
309
GBP
2.8150
XLON
13:50:39
00506138443TRLO1.1.1
474
GBP
2.8200
BATE
13:54:51
00506139308TRLO1.1.1
306
GBP
2.8200
AQXE
13:55:17
00506139408TRLO1.1.1
226
GBP
2.8200
BATE
13:58:48
00506140101TRLO1.1.1
74
GBP
2.8200
BATE
13:58:48
00506140102TRLO1.1.1
212
GBP
2.8200
BATE
13:58:48
00506140103TRLO1.1.1
660
GBP
2.8200
XLON
13:58:49
00506140104TRLO1.1.1
745
GBP
2.8200
XLON
13:58:49
00506140105TRLO1.1.1
1011
GBP
2.8200
XLON
13:58:49
00506140106TRLO1.1.1
393
GBP
2.8150
TRQX
13:58:49
00506140108TRLO1.1.1
405
GBP
2.8150
CHIX
13:58:49
00506140107TRLO1.1.1
986
GBP
2.8200
XLON
13:58:49
00506140109TRLO1.1.1
165
GBP
2.8200
XLON
13:58:57
00506140145TRLO1.1.1
185
GBP
2.8200
XLON
13:58:57
00506140147TRLO1.1.1
318
GBP
2.8200
XLON
13:58:57
00506140146TRLO1.1.1
966
GBP
2.8200
XLON
13:59:01
00506140166TRLO1.1.1
318
GBP
2.8200
XLON
13:59:01
00506140167TRLO1.1.1
1176
GBP
2.8200
XLON
13:59:01
00506140168TRLO1.1.1
292
GBP
2.8200
AQXE
14:00:09
00506140441TRLO1.1.1
342
GBP
2.8200
AQXE
14:05:52
00506141801TRLO1.1.1
318
GBP
2.8200
XLON
14:05:54
00506141816TRLO1.1.1
660
GBP
2.8200
XLON
14:05:54
00506141817TRLO1.1.1
1176
GBP
2.8200
XLON
14:05:54
00506141818TRLO1.1.1
716
GBP
2.8200
XLON
14:06:01
00506141846TRLO1.1.1
769
GBP
2.8200
XLON
14:06:01
00506141845TRLO1.1.1
690
GBP
2.8200
BATE
14:06:38
00506142073TRLO1.1.1
340
GBP
2.8200
TRQX
14:06:38
00506142077TRLO1.1.1
603
GBP
2.8200
BATE
14:06:38
00506142075TRLO1.1.1
637
GBP
2.8200
XLON
14:06:38
00506142076TRLO1.1.1
1420
GBP
2.8200
CHIX
14:06:38
00506142074TRLO1.1.1
473
GBP
2.8200
XLON
14:06:38
00506142079TRLO1.1.1
2325
GBP
2.8200
XLON
14:06:38
00506142078TRLO1.1.1
57
GBP
2.8100
XLON
14:11:32
00506143601TRLO1.1.1
504
GBP
2.8150
BATE
14:12:51
00506143953TRLO1.1.1
280
GBP
2.8150
CHIX
14:13:18
00506144135TRLO1.1.1
10
GBP
2.8150
CHIX
14:13:18
00506144137TRLO1.1.1
210
GBP
2.8150
CHIX
14:13:18
00506144136TRLO1.1.1
535
GBP
2.8100
XLON
14:14:30
00506144504TRLO1.1.1
148
GBP
2.8100
XLON
14:14:30
00506144505TRLO1.1.1
757
GBP
2.8100
XLON
14:14:49
00506144570TRLO1.1.1
938
GBP
2.8100
XLON
14:16:02
00506144926TRLO1.1.1
3
GBP
2.8100
XLON
14:16:02
00506144928TRLO1.1.1
11
GBP
2.8100
XLON
14:16:02
00506144927TRLO1.1.1
416
GBP
2.8100
XLON
14:16:02
00506144929TRLO1.1.1
198
GBP
2.8100
XLON
14:16:02
00506144931TRLO1.1.1
703
GBP
2.8100
XLON
14:16:02
00506144930TRLO1.1.1
448
GBP
2.8100
XLON
14:16:02
00506144932TRLO1.1.1
476
GBP
2.8100
BATE
14:19:18
00506146053TRLO1.1.1
514
GBP
2.8100
XLON
14:20:09
00506146332TRLO1.1.1
356
GBP
2.8100
TRQX
14:20:30
00506146458TRLO1.1.1
492
GBP
2.8100
XLON
14:25:11
00506147901TRLO1.1.1
465
GBP
2.8200
XLON
14:28:15
00506149089TRLO1.1.1
129
GBP
2.8200
AQXE
14:30:50
00506150918TRLO1.1.1
360
GBP
2.8350
XLON
14:39:16
00506156569TRLO1.1.1
1677
GBP
2.8400
XLON
14:41:00
00506157556TRLO1.1.1
506
GBP
2.8400
CHIX
14:41:01
00506157581TRLO1.1.1
1284
GBP
2.8400
XLON
14:41:01
00506157582TRLO1.1.1
950
GBP
2.8400
XLON
14:41:01
00506157583TRLO1.1.1
15199
GBP
2.8400
XLON
14:41:01
00506157584TRLO1.1.1
5
GBP
2.8400
TRQX
14:41:02
00506157597TRLO1.1.1
92
GBP
2.8400
TRQX
14:41:02
00506157599TRLO1.1.1
289
GBP
2.8400
TRQX
14:41:02
00506157598TRLO1.1.1
305
GBP
2.8400
TRQX
14:41:02
00506157600TRLO1.1.1
966
GBP
2.8350
AQXE
14:41:03
00506157604TRLO1.1.1
74
GBP
2.8400
XLON
14:41:58
00506158134TRLO1.1.1
1747
GBP
2.8400
XLON
14:41:58
00506158136TRLO1.1.1
3413
GBP
2.8400
CHIX
14:41:58
00506158135TRLO1.1.1
140
GBP
2.8400
BATE
14:42:02
00506158191TRLO1.1.1
4000
GBP
2.8400
BATE
14:42:02
00506158190TRLO1.1.1
107
GBP
2.8400
TRQX
14:43:08
00506158829TRLO1.1.1
280
GBP
2.8400
TRQX
14:43:08
00506158828TRLO1.1.1
425
GBP
2.8350
TRQX
14:43:08
00506158830TRLO1.1.1
946
GBP
2.8350
XLON
14:43:08
00506158831TRLO1.1.1
674
GBP
2.8350
XLON
14:43:08
00506158832TRLO1.1.1
366
GBP
2.8400
BATE
14:43:46
00506159198TRLO1.1.1
132
GBP
2.8400
BATE
14:43:46
00506159199TRLO1.1.1
570
GBP
2.8400
CHIX
14:44:07
00506159464TRLO1.1.1
64
GBP
2.8400
BATE
14:45:36
00506160363TRLO1.1.1
6
GBP
2.8400
BATE
14:45:36
00506160365TRLO1.1.1
55
GBP
2.8400
BATE
14:45:36
00506160364TRLO1.1.1
1
GBP
2.8400
BATE
14:45:36
00506160366TRLO1.1.1
374
GBP
2.8400
BATE
14:49:47
00506162953TRLO1.1.1
378
GBP
2.8400
AQXE
14:49:47
00506162951TRLO1.1.1
795
GBP
2.8400
AQXE
14:49:47
00506162952TRLO1.1.1
500
GBP
2.8400
CHIX
14:49:47
00506162954TRLO1.1.1
511
GBP
2.8400
CHIX
14:49:47
00506162955TRLO1.1.1
319
GBP
2.8400
TRQX
14:49:47
00506162957TRLO1.1.1
382
GBP
2.8400
BATE
14:49:47
00506162956TRLO1.1.1
500
GBP
2.8400
CHIX
14:49:47
00506162959TRLO1.1.1
507
GBP
2.8400
BATE
14:49:47
00506162958TRLO1.1.1
38
GBP
2.8400
XLON
14:49:47
00506162961TRLO1.1.1
1738
GBP
2.8400
XLON
14:49:47
00506162960TRLO1.1.1
2054
GBP
2.8400
XLON
14:49:47
00506162962TRLO1.1.1
496
GBP
2.8400
XLON
14:49:47
00506162964TRLO1.1.1
523
GBP
2.8400
XLON
14:49:47
00506162963TRLO1.1.1
523
GBP
2.8400
XLON
14:49:47
00506162965TRLO1.1.1
556
GBP
2.8400
XLON
14:49:47
00506162969TRLO1.1.1
620
GBP
2.8400
XLON
14:49:47
00506162967TRLO1.1.1
868
GBP
2.8400
XLON
14:49:47
00506162966TRLO1.1.1
960
GBP
2.8400
XLON
14:49:47
00506162968TRLO1.1.1
556
GBP
2.8400
XLON
14:49:47
00506162970TRLO1.1.1
864
GBP
2.8400
XLON
14:49:47
00506162972TRLO1.1.1
570
GBP
2.8400
XLON
14:49:47
00506162973TRLO1.1.1
570
GBP
2.8400
XLON
14:49:47
00506162974TRLO1.1.1
1626
GBP
2.8400
XLON
14:51:42
00506164345TRLO1.1.1
262
GBP
2.8400
BATE
14:51:50
00506164555TRLO1.1.1
262
GBP
2.8400
BATE
14:51:50
00506164556TRLO1.1.1
560
GBP
2.8400
CHIX
14:52:02
00506164722TRLO1.1.1
398
GBP
2.8400
AQXE
14:52:19
00506164902TRLO1.1.1
591
GBP
2.8400
XLON
14:53:19
00506165469TRLO1.1.1
793
GBP
2.8400
XLON
14:53:19
00506165470TRLO1.1.1
402
GBP
2.8400
TRQX
14:53:22
00506165508TRLO1.1.1
1126
GBP
2.8400
XLON
14:55:31
00506166933TRLO1.1.1
471
GBP
2.8400
BATE
14:56:26
00506167582TRLO1.1.1
116
GBP
2.8400
CHIX
14:56:58
00506167936TRLO1.1.1
359
GBP
2.8400
CHIX
14:56:58
00506167935TRLO1.1.1
65
GBP
2.8400
CHIX
14:56:58
00506167937TRLO1.1.1
204
GBP
2.8350
XLON
14:57:59
00506168584TRLO1.1.1
364
GBP
2.8400
TRQX
14:58:41
00506168987TRLO1.1.1
388
GBP
2.8350
XLON
14:58:41
00506168988TRLO1.1.1
212
GBP
2.8400
BATE
14:58:45
00506169029TRLO1.1.1
334
GBP
2.8400
BATE
14:58:45
00506169030TRLO1.1.1
557
GBP
2.8350
XLON
14:58:55
00506169179TRLO1.1.1
366
GBP
2.8400
AQXE
14:59:18
00506169385TRLO1.1.1
596
GBP
2.8400
CHIX
14:59:48
00506169815TRLO1.1.1
530
GBP
2.8400
BATE
15:01:25
00506171169TRLO1.1.1
540
GBP
2.8400
BATE
15:03:59
00506173124TRLO1.1.1
484
GBP
2.8400
CHIX
15:04:02
00506173155TRLO1.1.1
21
GBP
2.8400
AQXE
15:04:19
00506173318TRLO1.1.1
369
GBP
2.8400
AQXE
15:04:20
00506173319TRLO1.1.1
642
GBP
2.8350
XLON
15:04:40
00506173583TRLO1.1.1
597
GBP
2.8350
XLON
15:04:40
00506173584TRLO1.1.1
600
GBP
2.8350
XLON
15:04:40
00506173587TRLO1.1.1
665
GBP
2.8350
XLON
15:04:40
00506173585TRLO1.1.1
1008
GBP
2.8350
XLON
15:04:40
00506173586TRLO1.1.1
213
GBP
2.8350
XLON
15:04:40
00506173588TRLO1.1.1
705
GBP
2.8350
XLON
15:04:40
00506173589TRLO1.1.1
525
GBP
2.8350
XLON
15:04:40
00506173591TRLO1.1.1
533
GBP
2.8350
XLON
15:04:40
00506173590TRLO1.1.1
531
GBP
2.8350
XLON
15:04:40
00506173593TRLO1.1.1
531
GBP
2.8350
XLON
15:04:40
00506173594TRLO1.1.1
561
GBP
2.8350
XLON
15:04:40
00506173595TRLO1.1.1
597
GBP
2.8350
XLON
15:04:40
00506173592TRLO1.1.1
533
GBP
2.8350
XLON
15:04:40
00506173596TRLO1.1.1
591
GBP
2.8350
XLON
15:04:40
00506173597TRLO1.1.1
398
GBP
2.8400
TRQX
15:05:07
00506174077TRLO1.1.1
574
GBP
2.8400
CHIX
15:06:16
00506176178TRLO1.1.1
428
GBP
2.8400
BATE
15:06:17
00506176184TRLO1.1.1
186
GBP
2.8350
XLON
15:09:01
00506178293TRLO1.1.1
507
GBP
2.8400
BATE
15:09:02
00506178312TRLO1.1.1
208
GBP
2.8400
CHIX
15:09:39
00506178732TRLO1.1.1
313
GBP
2.8400
CHIX
15:09:39
00506178731TRLO1.1.1
201
GBP
2.8400
TRQX
15:10:23
00506179215TRLO1.1.1
210
GBP
2.8400
TRQX
15:10:23
00506179216TRLO1.1.1
396
GBP
2.8400
AQXE
15:10:30
00506179302TRLO1.1.1
24
GBP
2.8400
BATE
15:10:58
00506180055TRLO1.1.1
494
GBP
2.8400
BATE
15:10:58
00506180056TRLO1.1.1
547
GBP
2.8400
CHIX
15:11:29
00506180386TRLO1.1.1
71
GBP
2.8400
BATE
15:12:40
00506181291TRLO1.1.1
150
GBP
2.8400
BATE
15:12:40
00506181290TRLO1.1.1
257
GBP
2.8400
BATE
15:12:40
00506181292TRLO1.1.1
185
GBP
2.8400
CHIX
15:14:08
00506182187TRLO1.1.1
326
GBP
2.8400
CHIX
15:14:08
00506182188TRLO1.1.1
149
GBP
2.8400
BATE
15:14:39
00506182507TRLO1.1.1
270
GBP
2.8400
BATE
15:14:39
00506182508TRLO1.1.1
358
GBP
2.8350
XLON
15:15:32
00506183012TRLO1.1.1
105
GBP
2.8400
TRQX
15:16:19
00506183670TRLO1.1.1
61
GBP
2.8400
TRQX
15:16:19
00506183671TRLO1.1.1
255
GBP
2.8400
TRQX
15:16:19
00506183672TRLO1.1.1
403
GBP
2.8400
BATE
15:16:54
00506184182TRLO1.1.1
31
GBP
2.8400
BATE
15:16:54
00506184184TRLO1.1.1
115
GBP
2.8400
BATE
15:16:54
00506184183TRLO1.1.1
312
GBP
2.8350
AQXE
15:17:31
00506184513TRLO1.1.1
165
GBP
2.8350
XLON
15:17:31
00506184526TRLO1.1.1
839
GBP
2.8350
XLON
15:17:31
00506184528TRLO1.1.1
344
GBP
2.8350
XLON
15:17:31
00506184533TRLO1.1.1
606
GBP
2.8350
XLON
15:17:31
00506184535TRLO1.1.1
1229
GBP
2.8350
XLON
15:17:31
00506184531TRLO1.1.1
170
GBP
2.8350
XLON
15:17:31
00506184536TRLO1.1.1
366
GBP
2.8350
XLON
15:17:31
00506184539TRLO1.1.1
812
GBP
2.8350
XLON
15:17:31
00506184538TRLO1.1.1
494
GBP
2.8350
XLON
15:17:31
00506184541TRLO1.1.1
692
GBP
2.8350
XLON
15:17:31
00506184542TRLO1.1.1
860
GBP
2.8350
XLON
15:17:31
00506184540TRLO1.1.1
134
GBP
2.8350
XLON
15:17:31
00506184543TRLO1.1.1
459
GBP
2.8350
XLON
15:17:31
00506184545TRLO1.1.1
649
GBP
2.8350
XLON
15:17:31
00506184544TRLO1.1.1
503
GBP
2.8350
XLON
15:17:31
00506184547TRLO1.1.1
696
GBP
2.8350
XLON
15:17:31
00506184549TRLO1.1.1
466
GBP
2.8350
XLON
15:17:31
00506184557TRLO1.1.1
503
GBP
2.8350
XLON
15:17:31
00506184550TRLO1.1.1
556
GBP
2.8350
XLON
15:17:31
00506184552TRLO1.1.1
99
GBP
2.8350
XLON
15:17:31
00506184564TRLO1.1.1
500
GBP
2.8350
XLON
15:17:31
00506184559TRLO1.1.1
532
GBP
2.8350
XLON
15:17:31
00506184567TRLO1.1.1
532
GBP
2.8350
XLON
15:17:31
00506184571TRLO1.1.1
555
GBP
2.8350
XLON
15:17:31
00506184575TRLO1.1.1
70
GBP
2.8350
CHIX
15:17:32
00506184597TRLO1.1.1
424
GBP
2.8350
CHIX
15:17:32
00506184598TRLO1.1.1
506
GBP
2.8350
BATE
15:19:22
00506185683TRLO1.1.1
427
GBP
2.8350
BATE
15:22:04
00506187592TRLO1.1.1
124
GBP
2.8350
BATE
15:22:04
00506187593TRLO1.1.1
357
GBP
2.8350
TRQX
15:22:23
00506187803TRLO1.1.1
50
GBP
2.8350
TRQX
15:24:25
00506188896TRLO1.1.1
63
GBP
2.8350
TRQX
15:24:25
00506188895TRLO1.1.1
198
GBP
2.8350
TRQX
15:24:25
00506188897TRLO1.1.1
331
GBP
2.8300
AQXE
15:24:48
00506189192TRLO1.1.1
490
GBP
2.8300
CHIX
15:24:48
00506189193TRLO1.1.1
583
GBP
2.8300
CHIX
15:24:48
00506189194TRLO1.1.1
481
GBP
2.8300
XLON
15:24:48
00506189197TRLO1.1.1
700
GBP
2.8300
XLON
15:24:48
00506189195TRLO1.1.1
743
GBP
2.8300
XLON
15:24:48
00506189196TRLO1.1.1
481
GBP
2.8300
XLON
15:24:48
00506189198TRLO1.1.1
600
GBP
2.8300
XLON
15:24:48
00506189199TRLO1.1.1
932
GBP
2.8300
XLON
15:24:48
00506189200TRLO1.1.1
481
GBP
2.8300
XLON
15:24:48
00506189201TRLO1.1.1
500
GBP
2.8300
XLON
15:24:48
00506189202TRLO1.1.1
500
GBP
2.8300
XLON
15:24:48
00506189203TRLO1.1.1
663
GBP
2.8300
XLON
15:24:48
00506189204TRLO1.1.1
748
GBP
2.8300
XLON
15:24:48
00506189205TRLO1.1.1
2
GBP
2.8300
XLON
15:24:48
00506189207TRLO1.1.1
124
GBP
2.8300
XLON
15:24:48
00506189208TRLO1.1.1
514
GBP
2.8300
XLON
15:24:48
00506189206TRLO1.1.1
198
GBP
2.8250
CHIX
15:27:10
00506191328TRLO1.1.1
198
GBP
2.8250
BATE
15:27:10
00506191331TRLO1.1.1
285
GBP
2.8250
BATE
15:27:10
00506191336TRLO1.1.1
502
GBP
2.8250
BATE
15:27:10
00506191339TRLO1.1.1
438
GBP
2.8250
XLON
15:27:10
00506191349TRLO1.1.1
522
GBP
2.8250
XLON
15:27:10
00506191357TRLO1.1.1
937
GBP
2.8250
XLON
15:27:10
00506191356TRLO1.1.1
16
GBP
2.8250
XLON
15:27:10
00506191360TRLO1.1.1
1
GBP
2.8250
CHIX
15:27:10
00506191363TRLO1.1.1
173
GBP
2.8250
CHIX
15:27:19
00506191472TRLO1.1.1
449
GBP
2.8300
AQXE
15:30:01
00506193273TRLO1.1.1
378
GBP
2.8300
TRQX
15:30:01
00506193276TRLO1.1.1
475
GBP
2.8300
BATE
15:30:01
00506193275TRLO1.1.1
531
GBP
2.8300
CHIX
15:30:01
00506193274TRLO1.1.1
268
GBP
2.8300
XLON
15:30:01
00506193278TRLO1.1.1
348
GBP
2.8300
XLON
15:30:01
00506193280TRLO1.1.1
408
GBP
2.8300
XLON
15:30:01
00506193279TRLO1.1.1
832
GBP
2.8300
XLON
15:30:01
00506193277TRLO1.1.1
309
GBP
2.8300
XLON
15:30:01
00506193281TRLO1.1.1
366
GBP
2.8300
AQXE
15:32:50
00506194944TRLO1.1.1
369
GBP
2.8300
XLON
15:34:20
00506195923TRLO1.1.1
478
GBP
2.8300
XLON
15:34:20
00506195924TRLO1.1.1
496
GBP
2.8300
XLON
15:34:20
00506195922TRLO1.1.1
364
GBP
2.8300
XLON
15:34:20
00506195926TRLO1.1.1
588
GBP
2.8300
XLON
15:34:20
00506195925TRLO1.1.1
37
GBP
2.8300
XLON
15:34:20
00506195928TRLO1.1.1
206
GBP
2.8300
XLON
15:34:20
00506195927TRLO1.1.1
848
GBP
2.8300
XLON
15:34:20
00506195929TRLO1.1.1
524
GBP
2.8300
XLON
15:34:20
00506195931TRLO1.1.1
1131
GBP
2.8300
XLON
15:34:20
00506195930TRLO1.1.1
1
GBP
2.8300
AQXE
15:34:40
00506196071TRLO1.1.1
349
GBP
2.8300
AQXE
15:37:40
00506197989TRLO1.1.1
603
GBP
2.8300
BATE
15:37:40
00506197988TRLO1.1.1
385
GBP
2.8300
TRQX
15:37:40
00506197993TRLO1.1.1
527
GBP
2.8300
CHIX
15:37:40
00506197992TRLO1.1.1
579
GBP
2.8300
BATE
15:37:40
00506197991TRLO1.1.1
608
GBP
2.8300
CHIX
15:37:40
00506197990TRLO1.1.1
366
GBP
2.8300
XLON
15:37:40
00506197994TRLO1.1.1
850
GBP
2.8300
XLON
15:37:40
00506197995TRLO1.1.1
558
GBP
2.8300
XLON
15:37:40
00506197996TRLO1.1.1
2
GBP
2.8250
XLON
15:39:06
00506198857TRLO1.1.1
840
GBP
2.8250
XLON
15:39:06
00506198856TRLO1.1.1
65
GBP
2.8300
CHIX
15:40:28
00506199647TRLO1.1.1
10
GBP
2.8300
CHIX
15:40:28
00506199648TRLO1.1.1
438
GBP
2.8300
CHIX
15:40:28
00506199649TRLO1.1.1
352
GBP
2.8250
AQXE
15:41:15
00506200085TRLO1.1.1
112
GBP
2.8250
XLON
15:41:15
00506200087TRLO1.1.1
522
GBP
2.8250
XLON
15:41:15
00506200088TRLO1.1.1
552
GBP
2.8250
XLON
15:41:15
00506200086TRLO1.1.1
782
GBP
2.8250
XLON
15:41:15
00506200089TRLO1.1.1
513
GBP
2.8250
BATE
15:41:38
00506200284TRLO1.1.1
139
GBP
2.8250
XLON
15:43:26
00506201501TRLO1.1.1
317
GBP
2.8250
XLON
15:43:26
00506201500TRLO1.1.1
658
GBP
2.8250
XLON
15:43:26
00506201499TRLO1.1.1
173
GBP
2.8250
BATE
15:43:37
00506201598TRLO1.1.1
316
GBP
2.8250
BATE
15:43:37
00506201597TRLO1.1.1
1
GBP
2.8250
CHIX
15:45:08
00506202455TRLO1.1.1
69
GBP
2.8250
CHIX
15:45:08
00506202454TRLO1.1.1
139
GBP
2.8250
CHIX
15:45:08
00506202453TRLO1.1.1
274
GBP
2.8250
CHIX
15:45:08
00506202456TRLO1.1.1
216
GBP
2.8250
XLON
15:45:22
00506202694TRLO1.1.1
1
GBP
2.8250
XLON
15:45:22
00506202695TRLO1.1.1
8
GBP
2.8250
XLON
15:45:22
00506202696TRLO1.1.1
358
GBP
2.8250
XLON
15:45:22
00506202697TRLO1.1.1
50
GBP
2.8250
TRQX
15:45:46
00506203006TRLO1.1.1
392
GBP
2.8250
TRQX
15:45:46
00506203007TRLO1.1.1
210
GBP
2.8250
XLON
15:45:59
00506203148TRLO1.1.1
491
GBP
2.8250
XLON
15:45:59
00506203147TRLO1.1.1
99
GBP
2.8250
XLON
15:45:59
00506203149TRLO1.1.1
183
GBP
2.8250
XLON
15:47:08
00506204032TRLO1.1.1
392
GBP
2.8250
XLON
15:47:08
00506204031TRLO1.1.1
308
GBP
2.8250
XLON
15:47:49
00506204542TRLO1.1.1
705
GBP
2.8250
XLON
15:47:49
00506204543TRLO1.1.1
17
GBP
2.8250
XLON
15:48:47
00506205406TRLO1.1.1
165
GBP
2.8250
XLON
15:48:47
00506205408TRLO1.1.1
458
GBP
2.8250
XLON
15:48:47
00506205407TRLO1.1.1
227
GBP
2.8250
XLON
15:49:33
00506206215TRLO1.1.1
293
GBP
2.8250
XLON
15:49:33
00506206216TRLO1.1.1
51
GBP
2.8250
XLON
15:50:10
00506206703TRLO1.1.1
877
GBP
2.8250
XLON
15:50:10
00506206702TRLO1.1.1
363
GBP
2.8250
TRQX
15:50:58
00506207365TRLO1.1.1
348
GBP
2.8200
AQXE
15:51:50
00506208026TRLO1.1.1
249
GBP
2.8200
CHIX
15:51:50
00506208027TRLO1.1.1
274
GBP
2.8200
XLON
15:51:50
00506208030TRLO1.1.1
507
GBP
2.8200
XLON
15:51:50
00506208029TRLO1.1.1
553
GBP
2.8200
XLON
15:51:50
00506208028TRLO1.1.1
357
GBP
2.8200
XLON
15:52:19
00506208422TRLO1.1.1
359
GBP
2.8200
XLON
15:52:19
00506208423TRLO1.1.1
264
GBP
2.8200
XLON
15:53:19
00506209069TRLO1.1.1
300
GBP
2.8200
XLON
15:54:19
00506209724TRLO1.1.1
73
GBP
2.8200
XLON
15:54:19
00506209725TRLO1.1.1
360
GBP
2.8200
AQXE
15:56:00
00506210752TRLO1.1.1
435
GBP
2.8200
BATE
15:56:00
00506210753TRLO1.1.1
318
GBP
2.8200
BATE
15:56:00
00506210754TRLO1.1.1
361
GBP
2.8250
TRQX
15:56:36
00506211205TRLO1.1.1
300
GBP
2.8200
XLON
15:57:15
00506211546TRLO1.1.1
1
GBP
2.8200
AQXE
15:57:16
00506211563TRLO1.1.1
563
GBP
2.8200
XLON
15:59:11
00506212751TRLO1.1.1
98
GBP
2.8200
XLON
15:59:11
00506212752TRLO1.1.1
201
GBP
2.8200
BATE
15:59:14
00506212789TRLO1.1.1
393
GBP
2.8200
BATE
15:59:14
00506212791TRLO1.1.1
777
GBP
2.8200
BATE
15:59:14
00506212790TRLO1.1.1
275
GBP
2.8200
AQXE
16:01:00
00506214640TRLO1.1.1
183
GBP
2.8200
CHIX
16:01:00
00506214641TRLO1.1.1
453
GBP
2.8200
BATE
16:01:00
00506214644TRLO1.1.1
464
GBP
2.8200
CHIX
16:01:00
00506214642TRLO1.1.1
617
GBP
2.8200
BATE
16:01:00
00506214643TRLO1.1.1
8
GBP
2.8200
CHIX
16:01:00
00506214645TRLO1.1.1
430
GBP
2.8200
XLON
16:01:35
00506215045TRLO1.1.1
569
GBP
2.8250
XLON
16:05:17
00506217387TRLO1.1.1
472
GBP
2.8250
CHIX
16:05:19
00506217411TRLO1.1.1
1852
GBP
2.8250
XLON
16:05:20
00506217419TRLO1.1.1
10024
GBP
2.8250
XLON
16:05:20
00506217418TRLO1.1.1
357
GBP
2.8250
TRQX
16:05:22
00506217456TRLO1.1.1
445
GBP
2.8250
AQXE
16:05:22
00506217457TRLO1.1.1
604
GBP
2.8250
BATE
16:05:24
00506217485TRLO1.1.1
493
GBP
2.8250
CHIX
16:05:34
00506217567TRLO1.1.1
583
GBP
2.8250
XLON
16:07:14
00506219468TRLO1.1.1
494
GBP
2.8250
CHIX
16:07:36
00506219645TRLO1.1.1
230
GBP
2.8250
BATE
16:07:44
00506219698TRLO1.1.1
359
GBP
2.8250
BATE
16:07:44
00506219697TRLO1.1.1
1
GBP
2.8250
BATE
16:07:44
00506219699TRLO1.1.1
280
GBP
2.8250
TRQX
16:07:46
00506219805TRLO1.1.1
155
GBP
2.8250
TRQX
16:07:46
00506219806TRLO1.1.1
1218
GBP
2.8250
XLON
16:08:29
00506220432TRLO1.1.1
206
GBP
2.8250
CHIX
16:09:20
00506220910TRLO1.1.1
269
GBP
2.8250
CHIX
16:09:20
00506220911TRLO1.1.1
39
GBP
2.8250
XLON
16:09:27
00506221025TRLO1.1.1
507
GBP
2.8250
XLON
16:09:27
00506221026TRLO1.1.1
546
GBP
2.8250
XLON
16:10:12
00506221401TRLO1.1.1
522
GBP
2.8250
XLON
16:10:34
00506221577TRLO1.1.1
52
GBP
2.8250
BATE
16:10:59
00506221835TRLO1.1.1
417
GBP
2.8250
BATE
16:10:59
00506221834TRLO1.1.1
82
GBP
2.8250
XLON
16:11:12
00506221957TRLO1.1.1
456
GBP
2.8250
XLON
16:11:12
00506221958TRLO1.1.1
75
GBP
2.8250
XLON
16:11:50
00506222344TRLO1.1.1
463
GBP
2.8250
XLON
16:11:50
00506222345TRLO1.1.1
562
GBP
2.8250
XLON
16:12:43
00506222854TRLO1.1.1
551
GBP
2.8250
CHIX
16:12:58
00506223069TRLO1.1.1
608
GBP
2.8250
BATE
16:13:13
00506223197TRLO1.1.1
14
GBP
2.8250
XLON
16:13:17
00506223234TRLO1.1.1
534
GBP
2.8250
XLON
16:13:17
00506223235TRLO1.1.1
388
GBP
2.8250
TRQX
16:13:43
00506223430TRLO1.1.1
1096
GBP
2.8250
XLON
16:13:56
00506223572TRLO1.1.1
783
GBP
2.8250
CHIX
16:15:01
00506224155TRLO1.1.1
819
GBP
2.8250
CHIX
16:15:01
00506224156TRLO1.1.1
563
GBP
2.8250
BATE
16:15:03
00506224207TRLO1.1.1
1069
GBP
2.8250
BATE
16:15:03
00506224208TRLO1.1.1
367
GBP
2.8250
XLON
16:15:06
00506224242TRLO1.1.1
147
GBP
2.8250
XLON
16:15:07
00506224245TRLO1.1.1
358
GBP
2.8250
XLON
16:15:12
00506224284TRLO1.1.1
1228
GBP
2.8250
XLON
16:15:12
00506224285TRLO1.1.1
3476
GBP
2.8250
XLON
16:15:12
00506224286TRLO1.1.1
59
GBP
2.8250
AQXE
16:15:12
00506224299TRLO1.1.1
299
GBP
2.8250
AQXE
16:15:12
00506224298TRLO1.1.1
71
GBP
2.8250
AQXE
16:15:15
00506224335TRLO1.1.1
560
GBP
2.8250
AQXE
16:15:15
00506224336TRLO1.1.1
614
GBP
2.8250
TRQX
16:15:41
00506224524TRLO1.1.1
338
GBP
2.8250
AQXE
16:16:20
00506224933TRLO1.1.1
1062
GBP
2.8300
CHIX
16:17:52
00506225868TRLO1.1.1
321
GBP
2.8300
CHIX
16:17:52
00506225869TRLO1.1.1
360
GBP
2.8300
CHIX
16:17:52
00506225870TRLO1.1.1
331
GBP
2.8300
CHIX
16:20:23
00506228106TRLO1.1.1
381
GBP
2.8300
CHIX
16:20:23
00506228105TRLO1.1.1
332
GBP
2.8250
AQXE
16:21:25
00506228888TRLO1.1.1
345
GBP
2.8250
AQXE
16:21:25
00506228889TRLO1.1.1
445
GBP
2.8300
CHIX
16:22:14
00506229452TRLO1.1.1
354
GBP
2.8300
TRQX
16:23:36
00506230514TRLO1.1.1
420
GBP
2.8300
TRQX
16:23:36
00506230515TRLO1.1.1
1176
GBP
2.8300
XLON
16:23:37
00506230518TRLO1.1.1
1449
GBP
2.8300
XLON
16:23:37
00506230517TRLO1.1.1
1198
GBP
2.8300
XLON
16:23:37
00506230519TRLO1.1.1
500
GBP
2.8300
CHIX
16:25:00
00506231647TRLO1.1.1
1927
GBP
2.8300
BATE
16:25:00
00506231648TRLO1.1.1
58
GBP
2.8300
AQXE
16:25:00
00506231649TRLO1.1.1
609
GBP
2.8300
BATE
16:25:00
00506231650TRLO1.1.1
1
GBP
2.8300
XLON
16:25:00
00506231652TRLO1.1.1
1691
GBP
2.8300
XLON
16:25:00
00506231651TRLO1.1.1
5403
GBP
2.8300
XLON
16:25:00
00506231653TRLO1.1.1
63
GBP
2.8300
XLON
16:25:00
00506231655TRLO1.1.1
127
GBP
2.8300
XLON
16:25:00
00506231656TRLO1.1.1
366
GBP
2.8300
XLON
16:25:00
00506231654TRLO1.1.1
64
GBP
2.8300
XLON
16:25:00
00506231658TRLO1.1.1
95
GBP
2.8300
XLON
16:25:00
00506231659TRLO1.1.1
111
GBP
2.8300
XLON
16:25:00
00506231657TRLO1.1.1
26
GBP
2.8300
XLON
16:25:00
00506231661TRLO1.1.1
48
GBP
2.8300
XLON
16:25:00
00506231660TRLO1.1.1
81
GBP
2.8300
XLON
16:25:00
00506231662TRLO1.1.1
48
GBP
2.8300
XLON
16:25:00
00506231665TRLO1.1.1
63
GBP
2.8300
XLON
16:25:00
00506231666TRLO1.1.1
111
GBP
2.8300
XLON
16:25:00
00506231664TRLO1.1.1
1
GBP
2.8300
XLON
16:26:53
00506233070TRLO1.1.1
14
GBP
2.8300
CHIX
16:26:53
00506233068TRLO1.1.1
1567
GBP
2.8300
XLON
16:26:53
00506233069TRLO1.1.1
115
GBP
2.8300
XLON
16:26:53
00506233071TRLO1.1.1
160
GBP
2.8300
XLON
16:27:42
00506233590TRLO1.1.1
364
GBP
2.8300
XLON
16:27:42
00506233589TRLO1.1.1
287
GBP
2.8300
XLON
16:28:00
00506233786TRLO1.1.1
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 POSZZMZZGGRGKZG