Transaction in Own Shares

RNS Number : 0674R

Playtech PLC

26 February 2019

 

-

 26 February 2019

Playtech plc (the "Company")

Transaction in Own Shares

The Company announces that on 25 February 2019 it purchased a total of 344,783 of its ordinary shares of no par value each (the "ordinary shares") on the London Stock Exchange through the Company's broker Goodbody Stockbrokers UC ("Goodbody") as detailed below. The repurchased shares will be cancelled.

Number of ordinary shares purchased	344,783
Highest price paid (per ordinary share)	£4.2000
Lowest price paid (per ordinary share)	£4.0840
Volume weighted average price paid (per ordinary share)	£4.1648

The purchases form part of the Company's share buyback programme announced on 21 February 2019.

Following settlement of the above purchases, the Company's total number of ordinary shares in issue shall be 316,650,712 ordinary shares, each carrying the right to one vote.

Trading venue	Currency	Aggregated Volume	Volume Weighted Average Price
XLON	GBP	344,783	£4.1648

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

Contact:

Chris McGinnis, Director of Investor Relations and Strategic Analysis

James Newman, Director of Corporate Affairs

Tel: [phone]

Appendix

Transaction Details

Issuer Name	Playtech plc
LEI	21380068TTB6Z9ZEU548
ISIN	IM00B7S9G985
Intermediary Name	Goodbody Stockbrokers UC
Intermediary Code	GDBSIE21XXX
Timezone	BST
Currency	GBP

London Stock Exchange 

Number of Shares	Price Per Share (GBP)	Trading Venue	Time of Transaction	Transaction Reference Number
111	4.09	LON	08:00:19	00019998628TRDU1
1	4.13	LON	08:12:00	00019998918TRDU1
459	4.12	LON	08:12:05	00019998920TRDU1
410	4.13	LON	08:12:16	00019998928TRDU1
952	4.12	LON	08:12:44	00019998937TRDU1
737	4.11	LON	08:12:47	00019998939TRDU1
378	4.13	LON	08:13:52	00019998963TRDU1
200	4.13	LON	08:14:27	00019998982TRDU1
200	4.13	LON	08:14:27	00019998983TRDU1
148	4.13	LON	08:15:21	00019999005TRDU1
224	4.12	LON	08:15:21	00019999006TRDU1
425	4.12	LON	08:15:49	00019999020TRDU1
375	4.12	LON	08:17:00	00019999032TRDU1
426	4.12	LON	08:18:53	00019999112TRDU1
483	4.12	LON	08:19:59	00019999197TRDU1
702	4.11	LON	08:22:15	00019999300TRDU1
373	4.09	LON	08:25:48	00019999461TRDU1
446	4.08	LON	08:28:05	00019999523TRDU1
372	4.09	LON	08:29:57	00019999569TRDU1
430	4.10	LON	08:30:29	00019999582TRDU1
486	4.09	LON	08:30:57	00019999598TRDU1
374	4.10	LON	08:35:28	00019999710TRDU1
577	4.11	LON	08:36:58	00019999720TRDU1
450	4.11	LON	08:38:08	00019999725TRDU1
373	4.11	LON	08:40:54	00019999758TRDU1
372	4.11	LON	08:41:36	00019999774TRDU1
372	4.11	LON	08:42:49	00019999794TRDU1
373	4.11	LON	08:44:01	00019999816TRDU1
375	4.11	LON	08:45:12	00019999859TRDU1
189	4.11	LON	08:45:31	00019999872TRDU1
372	4.12	LON	08:46:15	00019999894TRDU1
375	4.12	LON	08:47:50	00019999930TRDU1
373	4.12	LON	08:49:00	00019999963TRDU1
375	4.12	LON	08:50:10	00019999999TRDU1
376	4.11	LON	08:51:11	00020000048TRDU1
375	4.11	LON	08:51:45	00020000064TRDU1
373	4.11	LON	08:52:53	00020000090TRDU1
1352	4.10	LON	08:53:44	00020000093TRDU1
374	4.12	LON	08:59:36	00020000192TRDU1
373	4.12	LON	09:00:42	00020000209TRDU1
376	4.12	LON	09:01:45	00020000227TRDU1
59	4.12	LON	09:02:14	00020000239TRDU1
376	4.12	LON	09:02:14	00020000238TRDU1
372	4.13	LON	09:04:27	00020000293TRDU1
377	4.13	LON	09:05:23	00020000314TRDU1
373	4.13	LON	09:05:49	00020000328TRDU1
376	4.13	LON	09:06:37	00020000359TRDU1
372	4.13	LON	09:07:12	00020000364TRDU1
376	4.13	LON	09:08:00	00020000373TRDU1
376	4.13	LON	09:08:48	00020000386TRDU1
377	4.13	LON	09:09:36	00020000406TRDU1
413	4.14	LON	09:10:30	00020000417TRDU1
373	4.15	LON	09:12:00	00020000430TRDU1
467	4.14	LON	09:12:26	00020000431TRDU1
415	4.16	LON	09:15:21	00020000478TRDU1
355	4.16	LON	09:16:54	00020000516TRDU1
454	4.16	LON	09:16:54	00020000517TRDU1
375	4.17	LON	09:20:26	00020000558TRDU1
374	4.18	LON	09:21:49	00020000574TRDU1
376	4.18	LON	09:22:50	00020000594TRDU1
372	4.18	LON	09:23:59	00020000614TRDU1
676	4.17	LON	09:24:01	00020000615TRDU1
476	4.18	LON	09:26:12	00020000636TRDU1
378	4.18	LON	09:27:42	00020000651TRDU1
675	4.18	LON	09:28:27	00020000704TRDU1
537	4.17	LON	09:30:02	00020000736TRDU1
537	4.17	LON	09:30:02	00020000737TRDU1
374	4.17	LON	09:33:22	00020000770TRDU1
877	4.17	LON	09:34:28	00020000771TRDU1
374	4.18	LON	09:38:31	00020000832TRDU1
374	4.18	LON	09:40:00	00020000840TRDU1
373	4.18	LON	09:40:51	00020000848TRDU1
375	4.18	LON	09:42:04	00020000856TRDU1
375	4.18	LON	09:43:17	00020000888TRDU1
376	4.18	LON	09:44:30	00020000931TRDU1
377	4.17	LON	09:44:46	00020000932TRDU1
1358	4.18	LON	09:47:03	00020000973TRDU1
791	4.18	LON	09:49:38	00020001018TRDU1
653	4.18	LON	09:51:13	00020001065TRDU1
809	4.18	LON	09:53:50	00020001097TRDU1
407	4.18	LON	09:56:14	00020001123TRDU1
380	4.17	LON	09:56:15	00020001124TRDU1
579	4.16	LON	10:01:22	00020001179TRDU1
808	4.16	LON	10:01:55	00020001181TRDU1
845	4.17	LON	10:04:04	00020001217TRDU1
781	4.17	LON	10:05:05	00020001250TRDU1
400	4.18	LON	10:12:12	00020001385TRDU1
376	4.18	LON	10:13:24	00020001402TRDU1
1627	4.17	LON	10:14:20	00020001423TRDU1
420	4.17	LON	10:14:58	00020001430TRDU1
355	4.17	LON	10:14:58	00020001431TRDU1
426	4.17	LON	10:16:28	00020001448TRDU1
391	4.16	LON	10:23:35	00020001505TRDU1
391	4.16	LON	10:23:35	00020001504TRDU1
355	4.17	LON	10:24:44	00020001509TRDU1
673	4.17	LON	10:24:44	00020001510TRDU1
747	4.17	LON	10:27:48	00020001559TRDU1
725	4.17	LON	10:28:37	00020001561TRDU1
1446	4.17	LON	10:29:03	00020001568TRDU1
816	4.17	LON	10:29:04	00020001569TRDU1
425	4.17	LON	10:29:52	00020001580TRDU1
624	4.17	LON	10:31:36	00020001586TRDU1
1520	4.17	LON	10:33:39	00020001604TRDU1
806	4.18	LON	10:36:47	00020001637TRDU1
720	4.19	LON	10:43:30	00020001724TRDU1
1477	4.18	LON	10:44:30	00020001729TRDU1
730	4.18	LON	10:52:33	00020001799TRDU1
1283	4.18	LON	10:52:34	00020001800TRDU1
711	4.19	LON	10:54:45	00020001828TRDU1
88	4.18	LON	10:55:55	00020001846TRDU1
452	4.18	LON	10:55:55	00020001847TRDU1
610	4.18	LON	10:55:55	00020001848TRDU1
513	4.18	LON	10:57:07	00020001857TRDU1
637	4.18	LON	10:57:07	00020001858TRDU1
769	4.17	LON	11:07:43	00020001915TRDU1
1006	4.18	LON	11:09:17	00020001924TRDU1
784	4.18	LON	11:09:45	00020001930TRDU1
1500	4.18	LON	11:12:59	00020001950TRDU1
308	4.18	LON	11:12:59	00020001951TRDU1
470	4.18	LON	11:23:10	00020002043TRDU1
355	4.18	LON	11:23:10	00020002044TRDU1
1678	4.18	LON	11:26:06	00020002084TRDU1
1062	4.18	LON	11:26:25	00020002086TRDU1
814	4.18	LON	11:26:25	00020002087TRDU1
1137	4.19	LON	11:33:05	00020002222TRDU1
553	4.19	LON	11:39:56	00020002252TRDU1
1326	4.19	LON	11:39:58	00020002253TRDU1
664	4.19	LON	11:41:40	00020002281TRDU1
394	4.19	LON	11:42:28	00020002292TRDU1
562	4.19	LON	11:42:43	00020002293TRDU1
744	4.19	LON	11:42:45	00020002298TRDU1
731	4.20	LON	11:43:19	00020002312TRDU1
1047	4.19	LON	11:43:33	00020002313TRDU1
1070	4.19	LON	11:43:34	00020002314TRDU1
530	4.19	LON	11:43:50	00020002322TRDU1
523	4.19	LON	11:51:02	00020002429TRDU1
355	4.19	LON	11:51:02	00020002430TRDU1
755	4.18	LON	11:52:26	00020002438TRDU1
762	4.18	LON	11:54:30	00020002462TRDU1
616	4.19	LON	11:54:31	00020002463TRDU1
799	4.18	LON	11:59:25	00020002483TRDU1
96	4.18	LON	11:59:25	00020002484TRDU1
466	4.18	LON	11:59:25	00020002485TRDU1
1023	4.18	LON	12:02:50	00020002530TRDU1
473	4.18	LON	12:02:50	00020002531TRDU1
318	4.18	LON	12:02:50	00020002532TRDU1
34	4.18	LON	12:02:51	00020002533TRDU1
517	4.19	LON	12:07:16	00020002569TRDU1
372	4.18	LON	12:12:49	00020002632TRDU1
400	4.18	LON	12:12:49	00020002633TRDU1
131	4.18	LON	12:12:49	00020002634TRDU1
414	4.18	LON	12:14:04	00020002658TRDU1
392	4.18	LON	12:14:46	00020002663TRDU1
1710	4.18	LON	12:20:53	00020002695TRDU1
116	4.18	LON	12:27:57	00020002748TRDU1
353	4.18	LON	12:27:57	00020002749TRDU1
550	4.18	LON	12:27:57	00020002750TRDU1
425	4.18	LON	12:28:37	00020002751TRDU1
711	4.19	LON	12:30:33	00020002776TRDU1
604	4.19	LON	12:30:33	00020002777TRDU1
918	4.19	LON	12:30:33	00020002779TRDU1
522	4.19	LON	12:34:52	00020002804TRDU1
444	4.19	LON	12:35:25	00020002842TRDU1
565	4.20	LON	12:39:38	00020002906TRDU1
564	4.20	LON	12:42:52	00020002932TRDU1
128	4.20	LON	12:42:52	00020002933TRDU1
400	4.20	LON	12:42:52	00020002934TRDU1
369	4.20	LON	12:42:52	00020002935TRDU1
300	4.20	LON	12:42:52	00020002936TRDU1
111	4.20	LON	12:42:52	00020002937TRDU1
690	4.19	LON	12:44:59	00020002967TRDU1
722	4.19	LON	12:44:59	00020002968TRDU1
365	4.19	LON	12:46:48	00020002985TRDU1
30	4.19	LON	12:46:48	00020002986TRDU1
719	4.19	LON	12:49:52	00020003014TRDU1
25	4.19	LON	12:49:52	00020003015TRDU1
400	4.19	LON	12:49:52	00020003016TRDU1
130	4.19	LON	12:49:52	00020003017TRDU1
824	4.19	LON	12:50:36	00020003019TRDU1
414	4.19	LON	12:50:41	00020003020TRDU1
440	4.18	LON	12:51:53	00020003034TRDU1
449	4.18	LON	12:51:58	00020003037TRDU1
399	4.18	LON	12:56:03	00020003083TRDU1
263	4.18	LON	12:56:03	00020003084TRDU1
330	4.18	LON	12:56:11	00020003085TRDU1
188	4.18	LON	12:56:11	00020003086TRDU1
490	4.18	LON	12:58:59	00020003106TRDU1
210	4.18	LON	13:00:14	00020003148TRDU1
671	4.18	LON	13:00:14	00020003149TRDU1
389	4.18	LON	13:05:03	00020003207TRDU1
376	4.18	LON	13:07:10	00020003220TRDU1
155	4.18	LON	13:09:27	00020003246TRDU1
771	4.18	LON	13:09:27	00020003247TRDU1
230	4.18	LON	13:09:27	00020003248TRDU1
403	4.19	LON	13:09:44	00020003254TRDU1
900	4.19	LON	13:10:13	00020003264TRDU1
918	4.19	LON	13:16:22	00020003324TRDU1
918	4.19	LON	13:16:22	00020003325TRDU1
1177	4.18	LON	13:18:35	00020003343TRDU1
436	4.18	LON	13:18:35	00020003344TRDU1
900	4.18	LON	13:18:35	00020003346TRDU1
163	4.18	LON	13:18:35	00020003347TRDU1
550	4.18	LON	13:18:35	00020003345TRDU1
492	4.18	LON	13:26:55	00020003488TRDU1
787	4.18	LON	13:26:55	00020003489TRDU1
550	4.18	LON	13:26:55	00020003490TRDU1
334	4.19	LON	13:26:57	00020003492TRDU1
1491	4.19	LON	13:26:59	00020003493TRDU1
1347	4.19	LON	13:27:07	00020003495TRDU1
1522	4.18	LON	13:28:48	00020003511TRDU1
707	4.18	LON	13:28:49	00020003512TRDU1
1005	4.18	LON	13:29:24	00020003519TRDU1
681	4.18	LON	13:30:18	00020003537TRDU1
726	4.18	LON	13:30:18	00020003538TRDU1
187	4.18	LON	13:30:18	00020003539TRDU1
506	4.18	LON	13:32:57	00020003575TRDU1
506	4.18	LON	13:32:57	00020003576TRDU1
776	4.18	LON	13:34:21	00020003598TRDU1
1281	4.18	LON	13:34:56	00020003606TRDU1
407	4.18	LON	13:34:56	00020003607TRDU1
25	4.18	LON	13:34:56	00020003608TRDU1
345	4.18	LON	13:34:56	00020003609TRDU1
87	4.18	LON	13:34:58	00020003610TRDU1
195	4.18	LON	13:34:58	00020003611TRDU1
812	4.18	LON	13:34:58	00020003612TRDU1
592	4.18	LON	13:34:59	00020003613TRDU1
400	4.18	LON	13:34:59	00020003614TRDU1
134	4.18	LON	13:34:59	00020003615TRDU1
195	4.18	LON	13:34:59	00020003616TRDU1
278	4.18	LON	13:34:59	00020003617TRDU1
544	4.18	LON	13:40:41	00020003680TRDU1
248	4.18	LON	13:40:41	00020003681TRDU1
884	4.18	LON	13:40:41	00020003682TRDU1
873	4.18	LON	13:41:10	00020003687TRDU1
665	4.18	LON	13:41:11	00020003688TRDU1
61	4.18	LON	13:41:11	00020003689TRDU1
854	4.18	LON	13:41:11	00020003690TRDU1
533	4.18	LON	13:41:11	00020003691TRDU1
37	4.18	LON	13:41:11	00020003692TRDU1
400	4.18	LON	13:41:11	00020003693TRDU1
470	4.18	LON	13:41:11	00020003694TRDU1
801	4.18	LON	13:43:24	00020003705TRDU1
1	4.18	LON	13:43:24	00020003706TRDU1
521	4.18	LON	13:43:25	00020003707TRDU1
594	4.18	LON	13:46:20	00020003722TRDU1
663	4.18	LON	13:46:51	00020003723TRDU1
359	4.19	LON	13:47:33	00020003737TRDU1
1133	4.19	LON	13:47:33	00020003738TRDU1
1623	4.19	LON	13:48:48	00020003754TRDU1
268	4.18	LON	13:48:48	00020003758TRDU1
170	4.18	LON	13:48:48	00020003757TRDU1
399	4.18	LON	13:48:48	00020003756TRDU1
900	4.18	LON	13:48:48	00020003755TRDU1
1361	4.19	LON	13:50:55	00020003786TRDU1
882	4.19	LON	13:53:00	00020003797TRDU1
190	4.19	LON	13:53:14	00020003805TRDU1
144	4.19	LON	13:53:14	00020003806TRDU1
115	4.19	LON	13:53:52	00020003813TRDU1
114	4.19	LON	13:53:52	00020003814TRDU1
16	4.19	LON	13:53:52	00020003815TRDU1
65	4.19	LON	13:53:53	00020003816TRDU1
937	4.19	LON	13:53:55	00020003818TRDU1
683	4.18	LON	13:58:49	00020003848TRDU1
400	4.18	LON	13:58:49	00020003849TRDU1
67	4.18	LON	13:58:49	00020003850TRDU1
1698	4.19	LON	13:59:32	00020003854TRDU1
1696	4.19	LON	13:59:32	00020003855TRDU1
837	4.19	LON	13:59:32	00020003856TRDU1
837	4.19	LON	13:59:33	00020003857TRDU1
984	4.18	LON	13:59:37	00020003859TRDU1
316	4.18	LON	13:59:37	00020003860TRDU1
550	4.18	LON	13:59:37	00020003861TRDU1
612	4.18	LON	13:59:37	00020003862TRDU1
42	4.18	LON	13:59:37	00020003863TRDU1
98	4.18	LON	14:00:00	00020003876TRDU1
1391	4.18	LON	14:00:00	00020003877TRDU1
42	4.18	LON	14:00:00	00020003881TRDU1
400	4.18	LON	14:00:00	00020003882TRDU1
91	4.18	LON	14:00:00	00020003883TRDU1
400	4.18	LON	14:00:00	00020003878TRDU1
451	4.18	LON	14:00:00	00020003879TRDU1
394	4.18	LON	14:00:00	00020003880TRDU1
1148	4.18	LON	14:01:55	00020003907TRDU1
318	4.18	LON	14:01:56	00020003908TRDU1
1857	4.18	LON	14:03:23	00020003919TRDU1
317	4.18	LON	14:03:23	00020003920TRDU1
1663	4.18	LON	14:03:23	00020003921TRDU1
1548	4.18	LON	14:05:37	00020003955TRDU1
593	4.20	LON	14:12:47	00020003990TRDU1
876	4.20	LON	14:12:47	00020003991TRDU1
329	4.20	LON	14:12:47	00020003992TRDU1
264	4.20	LON	14:12:47	00020003993TRDU1
1299	4.20	LON	14:13:05	00020003998TRDU1
1741	4.20	LON	14:13:05	00020003999TRDU1
1713	4.20	LON	14:14:28	00020004010TRDU1
1713	4.20	LON	14:14:30	00020004011TRDU1
898	4.20	LON	14:14:30	00020004012TRDU1
819	4.20	LON	14:15:20	00020004018TRDU1
397	4.20	LON	14:15:20	00020004019TRDU1
55	4.20	LON	14:15:20	00020004021TRDU1
400	4.19	LON	14:15:20	00020004020TRDU1
1552	4.19	LON	14:15:40	00020004025TRDU1
641	4.19	LON	14:16:38	00020004029TRDU1
113	4.20	LON	14:18:52	00020004038TRDU1
799	4.20	LON	14:18:52	00020004039TRDU1
240	4.20	LON	14:18:52	00020004040TRDU1
797	4.19	LON	14:18:53	00020004041TRDU1
1240	4.19	LON	14:19:08	00020004042TRDU1
900	4.19	LON	14:21:17	00020004062TRDU1
120	4.19	LON	14:21:17	00020004063TRDU1
407	4.19	LON	14:22:44	00020004070TRDU1
232	4.19	LON	14:22:44	00020004071TRDU1
24	4.19	LON	14:22:44	00020004072TRDU1
387	4.19	LON	14:22:44	00020004073TRDU1
437	4.18	LON	14:24:45	00020004094TRDU1
76	4.18	LON	14:24:45	00020004095TRDU1
385	4.18	LON	14:24:45	00020004096TRDU1
611	4.18	LON	14:28:16	00020004122TRDU1
996	4.18	LON	14:29:34	00020004129TRDU1
1066	4.19	LON	14:29:48	00020004131TRDU1
785	4.19	LON	14:29:48	00020004132TRDU1
290	4.19	LON	14:29:48	00020004133TRDU1
776	4.19	LON	14:29:48	00020004134TRDU1
565	4.18	LON	14:30:03	00020004140TRDU1
124	4.18	LON	14:30:03	00020004141TRDU1
1059	4.18	LON	14:30:18	00020004148TRDU1
974	4.18	LON	14:32:13	00020004164TRDU1
1	4.18	LON	14:32:13	00020004165TRDU1
620	4.19	LON	14:32:44	00020004168TRDU1
704	4.19	LON	14:32:44	00020004169TRDU1
962	4.19	LON	14:37:25	00020004232TRDU1
502	4.19	LON	14:37:25	00020004233TRDU1
1440	4.19	LON	14:38:24	00020004236TRDU1
411	4.19	LON	14:38:25	00020004237TRDU1
963	4.19	LON	14:38:25	00020004238TRDU1
386	4.19	LON	14:38:38	00020004241TRDU1
733	4.18	LON	14:42:13	00020004312TRDU1
971	4.18	LON	14:42:13	00020004313TRDU1
380	4.18	LON	14:42:45	00020004315TRDU1
124	4.18	LON	14:42:45	00020004316TRDU1
58	4.18	LON	14:45:04	00020004342TRDU1
1066	4.18	LON	14:45:04	00020004343TRDU1
413	4.18	LON	14:45:04	00020004344TRDU1
799	4.18	LON	14:45:04	00020004345TRDU1
240	4.18	LON	14:45:05	00020004346TRDU1
916	4.18	LON	14:45:13	00020004347TRDU1
1007	4.18	LON	14:45:14	00020004348TRDU1
311	4.18	LON	14:45:16	00020004349TRDU1
476	4.18	LON	14:45:16	00020004350TRDU1
164	4.18	LON	14:45:16	00020004351TRDU1
474	4.18	LON	14:46:53	00020004377TRDU1
400	4.18	LON	14:46:55	00020004380TRDU1
273	4.18	LON	14:46:55	00020004381TRDU1
490	4.18	LON	14:47:37	00020004415TRDU1
1	4.18	LON	14:47:37	00020004416TRDU1
400	4.18	LON	14:47:37	00020004417TRDU1
254	4.18	LON	14:47:37	00020004418TRDU1
718	4.18	LON	14:50:20	00020004465TRDU1
433	4.18	LON	14:50:37	00020004470TRDU1
647	4.18	LON	14:50:40	00020004472TRDU1
1289	4.17	LON	14:52:49	00020004497TRDU1
636	4.17	LON	14:52:49	00020004498TRDU1
533	4.17	LON	14:54:38	00020004514TRDU1
218	4.17	LON	14:54:38	00020004515TRDU1
139	4.17	LON	14:54:38	00020004516TRDU1
176	4.17	LON	14:54:39	00020004517TRDU1
310	4.17	LON	14:54:39	00020004518TRDU1
1062	4.17	LON	14:54:39	00020004519TRDU1
799	4.17	LON	14:55:13	00020004527TRDU1
95	4.17	LON	14:55:13	00020004528TRDU1
535	4.17	LON	14:55:13	00020004529TRDU1
584	4.17	LON	14:57:02	00020004543TRDU1
450	4.17	LON	14:57:04	00020004544TRDU1
401	4.17	LON	14:57:04	00020004545TRDU1
226	4.17	LON	14:57:04	00020004546TRDU1
487	4.17	LON	14:57:05	00020004547TRDU1
340	4.16	LON	14:57:30	00020004549TRDU1
110	4.16	LON	14:57:30	00020004550TRDU1
23	4.16	LON	14:57:30	00020004551TRDU1
382	4.16	LON	14:57:30	00020004552TRDU1
399	4.16	LON	14:57:31	00020004553TRDU1
459	4.16	LON	14:57:31	00020004554TRDU1
279	4.16	LON	14:57:59	00020004564TRDU1
117	4.16	LON	14:57:59	00020004565TRDU1
436	4.16	LON	14:58:26	00020004566TRDU1
387	4.16	LON	14:59:01	00020004572TRDU1
396	4.16	LON	14:59:27	00020004573TRDU1
389	4.16	LON	14:59:48	00020004592TRDU1
364	4.15	LON	15:01:43	00020004628TRDU1
13	4.15	LON	15:01:43	00020004629TRDU1
427	4.15	LON	15:01:54	00020004633TRDU1
344	4.15	LON	15:02:10	00020004643TRDU1
41	4.15	LON	15:02:10	00020004644TRDU1
400	4.15	LON	15:02:10	00020004645TRDU1
1027	4.16	LON	15:05:01	00020004690TRDU1
516	4.16	LON	15:05:01	00020004691TRDU1
433	4.16	LON	15:05:01	00020004692TRDU1
889	4.16	LON	15:05:01	00020004693TRDU1
1225	4.16	LON	15:05:02	00020004694TRDU1
641	4.16	LON	15:05:31	00020004699TRDU1
53	4.16	LON	15:05:31	00020004700TRDU1
1000	4.16	LON	15:05:31	00020004701TRDU1
8	4.16	LON	15:05:31	00020004702TRDU1
266	4.16	LON	15:05:53	00020004703TRDU1
772	4.16	LON	15:05:53	00020004704TRDU1
1153	4.16	LON	15:07:47	00020004737TRDU1
527	4.16	LON	15:07:49	00020004740TRDU1
400	4.16	LON	15:07:49	00020004739TRDU1
675	4.16	LON	15:07:49	00020004738TRDU1
12185	4.16	LON	15:09:31	00020004764TRDU1
906	4.16	LON	15:10:40	00020004807TRDU1
400	4.16	LON	15:10:40	00020004808TRDU1
60	4.16	LON	15:10:40	00020004809TRDU1
61	4.16	LON	15:10:40	00020004810TRDU1
935	4.15	LON	15:13:30	00020004836TRDU1
729	4.16	LON	15:14:58	00020004850TRDU1
658	4.16	LON	15:14:58	00020004851TRDU1
701	4.16	LON	15:15:03	00020004852TRDU1
1162	4.16	LON	15:16:42	00020004869TRDU1
1807	4.16	LON	15:19:01	00020004895TRDU1
293	4.16	LON	15:21:00	00020004942TRDU1
1263	4.16	LON	15:21:00	00020004943TRDU1
1462	4.16	LON	15:22:04	00020004956TRDU1
1709	4.16	LON	15:22:05	00020004957TRDU1
1650	4.16	LON	15:22:06	00020004958TRDU1
1270	4.15	LON	15:23:46	00020004976TRDU1
577	4.15	LON	15:23:46	00020004977TRDU1
247	4.15	LON	15:25:54	00020005036TRDU1
265	4.15	LON	15:25:54	00020005037TRDU1
400	4.15	LON	15:25:54	00020005038TRDU1
331	4.15	LON	15:25:54	00020005039TRDU1
108	4.15	LON	15:25:54	00020005040TRDU1
292	4.15	LON	15:25:54	00020005041TRDU1
1307	4.15	LON	15:28:43	00020005119TRDU1
364	4.15	LON	15:28:43	00020005122TRDU1
51	4.15	LON	15:28:43	00020005123TRDU1
421	4.15	LON	15:28:43	00020005120TRDU1
400	4.15	LON	15:28:43	00020005121TRDU1
1804	4.16	LON	15:31:56	00020005198TRDU1
550	4.16	LON	15:31:56	00020005199TRDU1
1265	4.16	LON	15:31:56	00020005200TRDU1
518	4.16	LON	15:31:56	00020005201TRDU1
32	4.16	LON	15:31:57	00020005202TRDU1
1433	4.16	LON	15:33:25	00020005222TRDU1
1473	4.16	LON	15:33:26	00020005223TRDU1
211	4.16	LON	15:36:36	00020005295TRDU1
533	4.16	LON	15:36:36	00020005296TRDU1
708	4.16	LON	15:36:36	00020005297TRDU1
550	4.16	LON	15:36:36	00020005299TRDU1
578	4.16	LON	15:36:36	00020005300TRDU1
10	4.16	LON	15:36:36	00020005301TRDU1
400	4.15	LON	15:36:36	00020005298TRDU1
1404	4.16	LON	15:36:40	00020005302TRDU1
799	4.16	LON	15:36:41	00020005303TRDU1
533	4.16	LON	15:36:41	00020005304TRDU1
206	4.16	LON	15:36:41	00020005305TRDU1
585	4.16	LON	15:36:42	00020005306TRDU1
1696	4.16	LON	15:36:45	00020005307TRDU1
500	4.16	LON	15:36:46	00020005308TRDU1
1687	4.16	LON	15:38:14	00020005341TRDU1
125	4.16	LON	15:38:14	00020005342TRDU1
731	4.16	LON	15:38:14	00020005343TRDU1
668	4.17	LON	15:41:54	00020005439TRDU1
425	4.17	LON	15:41:54	00020005440TRDU1
582	4.17	LON	15:41:54	00020005441TRDU1
548	4.17	LON	15:41:54	00020005442TRDU1
1573	4.17	LON	15:42:14	00020005447TRDU1
729	4.16	LON	15:42:26	00020005452TRDU1
917	4.16	LON	15:42:26	00020005453TRDU1
1797	4.17	LON	15:43:25	00020005479TRDU1
339	4.16	LON	15:43:57	00020005506TRDU1
799	4.16	LON	15:43:57	00020005507TRDU1
484	4.16	LON	15:43:57	00020005508TRDU1
386	4.16	LON	15:43:57	00020005509TRDU1
740	4.16	LON	15:44:01	00020005513TRDU1
740	4.16	LON	15:44:01	00020005514TRDU1
584	4.16	LON	15:45:36	00020005553TRDU1
1181	4.15	LON	15:46:48	00020005579TRDU1
434	4.15	LON	15:46:48	00020005580TRDU1
1612	4.16	LON	15:51:46	00020005691TRDU1
160	4.16	LON	15:51:46	00020005692TRDU1
1612	4.16	LON	15:52:04	00020005693TRDU1
954	4.16	LON	15:52:04	00020005694TRDU1
695	4.16	LON	15:52:04	00020005695TRDU1
499	4.16	LON	15:52:50	00020005719TRDU1
1045	4.16	LON	15:52:50	00020005720TRDU1
550	4.16	LON	15:52:50	00020005721TRDU1
900	4.16	LON	15:52:50	00020005722TRDU1
179	4.16	LON	15:52:50	00020005723TRDU1
550	4.16	LON	15:54:58	00020005768TRDU1
650	4.16	LON	15:54:58	00020005769TRDU1
626	4.16	LON	15:54:58	00020005770TRDU1
1830	4.16	LON	15:55:42	00020005790TRDU1
1772	4.17	LON	15:59:54	00020005925TRDU1
1	4.17	LON	15:59:54	00020005926TRDU1
265	4.17	LON	15:59:54	00020005928TRDU1
1204	4.17	LON	15:59:54	00020005929TRDU1
323	4.17	LON	15:59:54	00020005927TRDU1
1149	4.16	LON	16:03:45	00020006048TRDU1
230	4.16	LON	16:03:45	00020006052TRDU1
400	4.16	LON	16:03:45	00020006049TRDU1
644	4.16	LON	16:03:45	00020006050TRDU1
102	4.16	LON	16:03:45	00020006051TRDU1
355	4.16	LON	16:04:56	00020006088TRDU1
47	4.16	LON	16:04:56	00020006089TRDU1
421	4.16	LON	16:04:56	00020006090TRDU1
357	4.16	LON	16:04:56	00020006091TRDU1
724	4.16	LON	16:04:56	00020006092TRDU1
456	4.16	LON	16:04:56	00020006093TRDU1
397	4.15	LON	16:06:32	00020006141TRDU1
634	4.15	LON	16:06:32	00020006142TRDU1
529	4.15	LON	16:08:44	00020006186TRDU1
541	4.15	LON	16:08:44	00020006187TRDU1
605	4.14	LON	16:08:48	00020006188TRDU1
366	4.14	LON	16:08:48	00020006189TRDU1
711	4.14	LON	16:13:32	00020006321TRDU1
514	4.14	LON	16:13:34	00020006322TRDU1
23	4.14	LON	16:13:43	00020006326TRDU1
624	4.14	LON	16:13:43	00020006327TRDU1
915	4.14	LON	16:14:11	00020006333TRDU1
1042	4.14	LON	16:14:11	00020006334TRDU1
21197	4.14	LON	16:16:13	00020006408TRDU1
400	4.14	LON	16:16:50	00020006419TRDU1
355	4.14	LON	16:16:50	00020006420TRDU1
151	4.14	LON	16:16:50	00020006421TRDU1
484	4.14	LON	16:17:26	00020006435TRDU1
470	4.14	LON	16:17:43	00020006440TRDU1
767	4.14	LON	16:18:00	00020006448TRDU1
340	4.14	LON	16:18:00	00020006450TRDU1
940	4.14	LON	16:18:00	00020006451TRDU1
400	4.14	LON	16:18:00	00020006449TRDU1
637	4.13	LON	16:18:51	00020006501TRDU1
400	4.13	LON	16:18:52	00020006502TRDU1
530	4.13	LON	16:18:52	00020006503TRDU1
78	4.14	LON	16:19:49	00020006531TRDU1
502	4.14	LON	16:19:50	00020006532TRDU1
415	4.13	LON	16:20:04	00020006540TRDU1
181	4.13	LON	16:20:54	00020006562TRDU1
212	4.13	LON	16:20:54	00020006563TRDU1
1370	4.13	LON	16:21:00	00020006564TRDU1
900	4.13	LON	16:21:00	00020006565TRDU1
804	4.13	LON	16:22:37	00020006603TRDU1
400	4.13	LON	16:22:38	00020006604TRDU1
635	4.13	LON	16:22:38	00020006605TRDU1
460	4.14	LON	16:22:49	00020006627TRDU1
413	4.13	LON	16:22:58	00020006628TRDU1
4728	4.13	LON	16:23:32	00020006645TRDU1
131	4.14	LON	16:24:23	00020006669TRDU1
783	4.14	LON	16:24:23	00020006670TRDU1
1092	4.14	LON	16:24:24	00020006671TRDU1
732	4.14	LON	16:24:24	00020006672TRDU1
431	4.13	LON	16:24:35	00020006678TRDU1
885	4.13	LON	16:24:36	00020006679TRDU1
203	4.13	LON	16:24:37	00020006680TRDU1
219	4.13	LON	16:24:37	00020006681TRDU1
907	4.13	LON	16:25:38	00020006722TRDU1
138	4.13	LON	16:25:38	00020006723TRDU1
225	4.13	LON	16:25:39	00020006727TRDU1
189	4.14	LON	16:26:32	00020006769TRDU1
233	4.14	LON	16:26:32	00020006770TRDU1
1066	4.14	LON	16:26:41	00020006776TRDU1
455	4.14	LON	16:26:41	00020006777TRDU1
1567	4.14	LON	16:28:03	00020006826TRDU1
7	4.14	LON	16:28:03	00020006827TRDU1
555	4.14	LON	16:29:01	00020006848TRDU1
799	4.14	LON	16:29:01	00020006849TRDU1
354	4.14	LON	16:29:01	00020006850TRDU1
565	4.14	LON	16:29:03	00020006851TRDU1
900	4.14	LON	16:29:03	00020006852TRDU1
304	4.14	LON	16:29:03	00020006853TRDU1
3774	4.14	LON	16:29:08	00020006854TRDU1
1451	4.14	LON	16:29:08	00020006855TRDU1
70	4.14	LON	16:29:08	00020006858TRDU1
400	4.14	LON	16:29:08	00020006856TRDU1
512	4.14	LON	16:29:08	00020006857TRDU1
1467	4.14	LON	16:29:41	00020006865TRDU1
58	4.14	LON	16:29:45	00020006867TRDU1
1119	4.14	LON	16:29:51	00020006868TRDU1
1581	4.14	LON	16:29:54	00020006869TRDU1
1448	4.14	LON	16:29:55	00020006871TRDU1
937	4.14	LON	16:29:57	00020006874TRDU1

 

END

 

 

POSKMGZZNKZGLZM