Transaction in Own Shares

RNS Number : 6981N

Playtech PLC

26 September 2019

 

26 September 2019
Playtech plc (the "Company")
Transaction in Own Shares
The Company announces that on 25 September 2019 it purchased a total of 238,000 of its ordinary shares of no par value each (the 'ordinary shares') on the London Stock Exchange through the Company's broker Goodbody Stockbrokers UC ("Goodbody") as detailed below. The Company will hold the repurchased shares in treasury.
Number of ordinary shares purchased:			238,000
Highest price paid per share:			£4.3490
Lowest price paid per share:			£4.2620
Volume weighted average price paid:			£4.2987
The purchases form part of the Company's share buyback programme announced on 22 August 2019
Following settlement of the above purchases, the Company's total number of ordinary shares in issue shall be 304,621,693 (excluding treasury shares), and the Company will hold a total of 4,672,550 ordinary shares in treasury. Therefore, the total voting rights in the Company will be 304,621,693 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.
Trading venue	Currency		Aggregated Volume	Volume Weighted Average Price
LSE	GBP		238,000	£4.2987
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goodbody on behalf of the Company as part of the share buyback programme is set out in the Appendix to this announcement.
For further information contact:
Playtech plc
Chris McGinnis, Director of Investor Relations and Strategic Analysis
James Newman, Director of Corporate Affairs
Tel: [phone]

Appendix

Transaction Details

Issuer name:		Playtech plc
LEI		21380068TTB6Z9ZEU548
ISIN:		IM00B7S9G985
Intermediary name:		Goodbody Stockbrokers UC
Intermediary code:		GDBSIE21XXX
Time zone:		BST
Currency:		GBP

London Stock Exchange

Number of Shares	Price Per Share (GBP)	Trading Venue	Time of Transaction	Transaction Reference Number
744	4.3490	XLON	08:12:58	00021409601TRDU1
665	4.3420	XLON	08:14:03	00021409634TRDU1
223	4.3420	XLON	08:14:03	00021409633TRDU1
658	4.3420	XLON	08:14:03	00021409632TRDU1
423	4.3420	XLON	08:14:03	00021409631TRDU1
686	4.3360	XLON	08:19:34	00021409725TRDU1
85	4.3320	XLON	08:29:37	00021409893TRDU1
86	4.3320	XLON	08:30:16	00021409899TRDU1
279	4.3320	XLON	08:32:17	00021409940TRDU1
671	4.3320	XLON	08:33:36	00021409951TRDU1
241	4.3320	XLON	08:33:36	00021409950TRDU1
700	4.3130	XLON	08:37:10	00021410018TRDU1
169	4.3090	XLON	08:37:10	00021410021TRDU1
511	4.3090	XLON	08:37:10	00021410019TRDU1
642	4.3100	XLON	08:37:10	00021410022TRDU1
652	4.3110	XLON	08:37:10	00021410020TRDU1
766	4.3070	XLON	08:45:57	00021410167TRDU1
112	4.2980	XLON	08:53:01	00021410242TRDU1
582	4.2980	XLON	08:53:11	00021410243TRDU1
648	4.3190	XLON	08:59:01	00021410282TRDU1
450	4.3190	XLON	08:59:01	00021410281TRDU1
191	4.3190	XLON	08:59:01	00021410280TRDU1
712	4.3190	XLON	08:59:01	00021410279TRDU1
431	4.3150	XLON	08:59:01	00021410284TRDU1
332	4.3150	XLON	08:59:01	00021410283TRDU1
191	4.3130	XLON	08:59:02	00021410285TRDU1
586	4.3170	XLON	09:14:01	00021410406TRDU1
861	4.3170	XLON	09:14:01	00021410404TRDU1
736	4.3170	XLON	09:14:01	00021410403TRDU1
800	4.3150	XLON	09:14:01	00021410407TRDU1
24	4.3150	XLON	09:14:09	00021410409TRDU1
681	4.3130	XLON	09:14:10	00021410412TRDU1
231	4.3120	XLON	09:14:13	00021410413TRDU1
692	4.3040	XLON	09:17:33	00021410434TRDU1
653	4.3040	XLON	09:21:02	00021410479TRDU1
671	4.3070	XLON	09:24:36	00021410498TRDU1
780	4.3040	XLON	09:30:08	00021410530TRDU1
644	4.3040	XLON	09:30:08	00021410529TRDU1
49	4.3040	XLON	09:30:08	00021410528TRDU1
699	4.3020	XLON	09:30:10	00021410533TRDU1
650	4.2990	XLON	09:30:33	00021410541TRDU1
119	4.2990	XLON	09:30:33	00021410540TRDU1
53	4.2990	XLON	09:30:33	00021410539TRDU1
337	4.2990	XLON	09:30:33	00021410538TRDU1
130	4.2990	XLON	09:30:33	00021410537TRDU1
56	4.2990	XLON	09:30:33	00021410536TRDU1
116	4.2990	XLON	09:30:33	00021410535TRDU1
4	4.2990	XLON	09:30:33	00021410534TRDU1
193	4.2900	XLON	09:32:17	00021410564TRDU1
654	4.2990	XLON	09:40:14	00021410642TRDU1
663	4.2950	XLON	09:46:16	00021410691TRDU1
322	4.2930	XLON	09:46:16	00021410700TRDU1
9	4.2930	XLON	09:46:16	00021410699TRDU1
44	4.2930	XLON	09:46:16	00021410698TRDU1
88	4.2930	XLON	09:46:16	00021410697TRDU1
193	4.2930	XLON	09:46:16	00021410695TRDU1
66	4.2930	XLON	09:46:16	00021410694TRDU1
639	4.2950	XLON	09:46:16	00021410690TRDU1
1	4.2920	XLON	09:46:16	00021410705TRDU1
123	4.2920	XLON	09:46:16	00021410703TRDU1
572	4.2920	XLON	09:46:16	00021410701TRDU1
392	4.2900	XLON	09:46:16	00021410702TRDU1
301	4.2910	XLON	09:46:16	00021410696TRDU1
4	4.2910	XLON	09:46:16	00021410693TRDU1
384	4.2910	XLON	09:46:16	00021410692TRDU1
363	4.2900	XLON	09:46:16	00021410704TRDU1
27	4.2710	XLON	09:55:53	00021410778TRDU1
22	4.2710	XLON	09:55:53	00021410777TRDU1
438	4.2710	XLON	09:55:53	00021410776TRDU1
664	4.2740	XLON	09:55:53	00021410775TRDU1
18	4.2710	XLON	09:55:53	00021410780TRDU1
23	4.2710	XLON	09:55:53	00021410779TRDU1
749	4.2800	XLON	10:02:56	00021410863TRDU1
680	4.2800	XLON	10:02:56	00021410862TRDU1
96	4.2800	XLON	10:02:56	00021410861TRDU1
903	4.2820	XLON	10:06:00	00021410893TRDU1
694	4.2800	XLON	10:11:28	00021410987TRDU1
791	4.2800	XLON	10:11:28	00021410986TRDU1
9	4.2800	XLON	10:11:28	00021410985TRDU1
783	4.2790	XLON	10:16:00	00021411016TRDU1
502	4.2780	XLON	10:22:52	00021411067TRDU1
666	4.2780	XLON	10:22:52	00021411066TRDU1
310	4.2780	XLON	10:22:52	00021411068TRDU1
643	4.2780	XLON	10:22:52	00021411065TRDU1
868	4.2770	XLON	10:22:52	00021411069TRDU1
697	4.2760	XLON	10:22:55	00021411072TRDU1
725	4.2760	XLON	10:22:55	00021411071TRDU1
708	4.2760	XLON	10:22:55	00021411070TRDU1
547	4.2740	XLON	10:22:55	00021411075TRDU1
134	4.2740	XLON	10:22:55	00021411074TRDU1
666	4.2740	XLON	10:22:55	00021411073TRDU1
783	4.2630	XLON	10:31:20	00021411140TRDU1
540	4.2620	XLON	10:31:20	00021411151TRDU1
490	4.2620	XLON	10:31:20	00021411149TRDU1
122	4.2620	XLON	10:31:20	00021411147TRDU1
260	4.2620	XLON	10:31:20	00021411142TRDU1
678	4.2620	XLON	10:31:20	00021411141TRDU1
123	4.2830	XLON	10:43:58	00021411258TRDU1
124	4.2830	XLON	10:43:58	00021411257TRDU1
400	4.2830	XLON	10:43:58	00021411256TRDU1
252	4.2800	XLON	10:47:27	00021411296TRDU1
400	4.2800	XLON	10:47:27	00021411295TRDU1
247	4.2760	XLON	10:47:51	00021411302TRDU1
70	4.2760	XLON	10:47:51	00021411301TRDU1
91	4.2760	XLON	10:47:51	00021411300TRDU1
66	4.2760	XLON	10:47:51	00021411299TRDU1
699	4.2760	XLON	10:47:53	00021411303TRDU1
682	4.2740	XLON	10:47:57	00021411305TRDU1
170	4.2740	XLON	10:47:57	00021411304TRDU1
418	4.2730	XLON	10:47:58	00021411308TRDU1
661	4.2730	XLON	10:47:58	00021411307TRDU1
254	4.2730	XLON	10:47:58	00021411306TRDU1
153	4.2760	XLON	10:57:16	00021411397TRDU1
243	4.2760	XLON	10:57:16	00021411394TRDU1
295	4.2760	XLON	10:57:16	00021411393TRDU1
690	4.2840	XLON	11:01:35	00021411415TRDU1
680	4.2830	XLON	11:01:35	00021411416TRDU1
95	4.2820	XLON	11:01:38	00021411417TRDU1
553	4.2820	XLON	11:01:38	00021411418TRDU1
106	4.2810	XLON	11:08:16	00021411469TRDU1
229	4.2810	XLON	11:08:16	00021411468TRDU1
400	4.2810	XLON	11:08:16	00021411467TRDU1
67	4.2820	XLON	11:11:38	00021411515TRDU1
69	4.2820	XLON	11:11:38	00021411514TRDU1
667	4.2830	XLON	11:11:38	00021411513TRDU1
776	4.2830	XLON	11:11:38	00021411512TRDU1
693	4.2810	XLON	11:11:38	00021411517TRDU1
551	4.2820	XLON	11:11:38	00021411516TRDU1
197	4.2780	XLON	11:22:00	00021411573TRDU1
200	4.2850	XLON	11:25:59	00021411592TRDU1
97	4.2850	XLON	11:26:13	00021411594TRDU1
760	4.2850	XLON	11:26:14	00021411595TRDU1
1,514	4.2840	XLON	11:26:14	00021411598TRDU1
196	4.2840	XLON	11:26:14	00021411597TRDU1
206	4.2840	XLON	11:26:14	00021411596TRDU1
661	4.2830	XLON	11:26:15	00021411599TRDU1
17	4.2820	XLON	11:26:18	00021411602TRDU1
78	4.2820	XLON	11:26:18	00021411601TRDU1
68	4.2820	XLON	11:26:18	00021411600TRDU1
619	4.2820	XLON	11:26:18	00021411603TRDU1
730	4.2820	XLON	11:34:00	00021411670TRDU1
249	4.2810	XLON	11:34:00	00021411678TRDU1
641	4.2810	XLON	11:34:00	00021411676TRDU1
447	4.2810	XLON	11:34:00	00021411674TRDU1
712	4.2810	XLON	11:34:00	00021411673TRDU1
83	4.2810	XLON	11:34:00	00021411671TRDU1
639	4.2810	XLON	11:34:00	00021411677TRDU1
667	4.2810	XLON	11:34:00	00021411675TRDU1
714	4.2810	XLON	11:34:00	00021411672TRDU1
664	4.2850	XLON	11:47:00	00021411768TRDU1
639	4.2850	XLON	11:47:00	00021411767TRDU1
109	4.2850	XLON	11:47:00	00021411766TRDU1
162	4.2830	XLON	11:47:00	00021411778TRDU1
97	4.2830	XLON	11:47:00	00021411777TRDU1
24	4.2830	XLON	11:47:00	00021411776TRDU1
15	4.2830	XLON	11:47:00	00021411775TRDU1
9	4.2830	XLON	11:47:00	00021411774TRDU1
22	4.2830	XLON	11:47:00	00021411773TRDU1
65	4.2830	XLON	11:47:00	00021411772TRDU1
49	4.2830	XLON	11:47:00	00021411771TRDU1
74	4.2830	XLON	11:47:00	00021411770TRDU1
29	4.2830	XLON	11:47:00	00021411769TRDU1
75	4.2830	XLON	11:47:00	00021411779TRDU1
672	4.2880	XLON	11:50:49	00021411806TRDU1
766	4.2880	XLON	11:50:49	00021411805TRDU1
11	4.2880	XLON	11:50:49	00021411804TRDU1
94	4.2880	XLON	11:55:51	00021411875TRDU1
765	4.2920	XLON	11:58:31	00021411897TRDU1
687	4.2920	XLON	11:58:59	00021411908TRDU1
1,723	4.2900	XLON	11:59:06	00021411910TRDU1
269	4.2900	XLON	11:59:06	00021411909TRDU1
512	4.2880	XLON	11:59:10	00021411913TRDU1
386	4.2880	XLON	11:59:10	00021411912TRDU1
292	4.2880	XLON	11:59:10	00021411911TRDU1
238	4.2830	XLON	12:11:39	00021412008TRDU1
127	4.2830	XLON	12:11:39	00021412007TRDU1
400	4.2830	XLON	12:11:39	00021412006TRDU1
258	4.2840	XLON	12:13:21	00021412016TRDU1
734	4.2840	XLON	12:13:21	00021412015TRDU1
516	4.2840	XLON	12:13:21	00021412017TRDU1
642	4.2840	XLON	12:20:24	00021412110TRDU1
670	4.2840	XLON	12:20:24	00021412107TRDU1
661	4.2830	XLON	12:20:24	00021412118TRDU1
729	4.2830	XLON	12:20:24	00021412117TRDU1
107	4.2830	XLON	12:20:24	00021412116TRDU1
289	4.2830	XLON	12:20:24	00021412115TRDU1
256	4.2830	XLON	12:20:24	00021412114TRDU1
563	4.2830	XLON	12:20:24	00021412113TRDU1
189	4.2830	XLON	12:20:24	00021412112TRDU1
434	4.2830	XLON	12:20:24	00021412111TRDU1
667	4.2830	XLON	12:20:24	00021412109TRDU1
494	4.2830	XLON	12:20:24	00021412108TRDU1
262	4.2830	XLON	12:20:24	00021412106TRDU1
657	4.2830	XLON	12:20:24	00021412105TRDU1
688	4.2870	XLON	12:25:43	00021412143TRDU1
670	4.2860	XLON	12:33:21	00021412248TRDU1
183	4.2860	XLON	12:33:21	00021412247TRDU1
717	4.2860	XLON	12:33:21	00021412246TRDU1
602	4.2860	XLON	12:33:21	00021412245TRDU1
193	4.2820	XLON	12:38:41	00021412286TRDU1
35	4.2800	XLON	12:40:56	00021412305TRDU1
118	4.2800	XLON	12:40:56	00021412304TRDU1
518	4.2800	XLON	12:40:56	00021412303TRDU1
6	4.2800	XLON	12:40:56	00021412302TRDU1
647	4.2790	XLON	12:45:30	00021412380TRDU1
2	4.2790	XLON	12:45:30	00021412381TRDU1
29	4.2730	XLON	12:47:27	00021412392TRDU1
684	4.2800	XLON	12:52:30	00021412429TRDU1
1,619	4.2790	XLON	12:52:35	00021412430TRDU1
365	4.2790	XLON	12:52:35	00021412431TRDU1
404	4.2970	XLON	13:09:02	00021412596TRDU1
42	4.2970	XLON	13:09:02	00021412597TRDU1
1,148	4.2980	XLON	13:09:17	00021412599TRDU1
310	4.2980	XLON	13:09:17	00021412598TRDU1
386	4.2970	XLON	13:09:17	00021412602TRDU1
373	4.2970	XLON	13:09:17	00021412601TRDU1
238	4.2970	XLON	13:09:17	00021412600TRDU1
562	4.2970	XLON	13:09:17	00021412603TRDU1
280	4.2980	XLON	13:09:39	00021412607TRDU1
582	4.2960	XLON	13:09:43	00021412610TRDU1
682	4.2960	XLON	13:09:43	00021412609TRDU1
118	4.2960	XLON	13:09:43	00021412608TRDU1
244	4.2950	XLON	13:13:41	00021412645TRDU1
334	4.2950	XLON	13:13:41	00021412644TRDU1
337	4.2950	XLON	13:14:07	00021412647TRDU1
11	4.2950	XLON	13:14:07	00021412646TRDU1
987	4.2930	XLON	13:14:34	00021412654TRDU1
295	4.2940	XLON	13:20:13	00021412703TRDU1
214	4.2960	XLON	13:20:13	00021412704TRDU1
214	4.2960	XLON	13:20:14	00021412705TRDU1
197	4.2960	XLON	13:20:14	00021412706TRDU1
225	4.2960	XLON	13:20:45	00021412712TRDU1
349	4.2960	XLON	13:20:45	00021412711TRDU1
197	4.2960	XLON	13:20:45	00021412710TRDU1
685	4.2990	XLON	13:23:21	00021412726TRDU1
338	4.2980	XLON	13:23:58	00021412728TRDU1
388	4.2980	XLON	13:23:58	00021412727TRDU1
337	4.2990	XLON	13:27:48	00021412759TRDU1
659	4.2990	XLON	13:27:48	00021412758TRDU1
821	4.2990	XLON	13:27:48	00021412757TRDU1
60	4.2990	XLON	13:27:48	00021412756TRDU1
640	4.2990	XLON	13:27:48	00021412755TRDU1
95	4.2990	XLON	13:27:48	00021412754TRDU1
700	4.2990	XLON	13:27:48	00021412753TRDU1
84	4.2990	XLON	13:27:48	00021412752TRDU1
77	4.2990	XLON	13:27:48	00021412751TRDU1
685	4.2990	XLON	13:27:48	00021412750TRDU1
10	4.2990	XLON	13:27:48	00021412748TRDU1
1,340	4.3000	XLON	13:27:48	00021412749TRDU1
663	4.3000	XLON	13:27:48	00021412747TRDU1
663	4.3000	XLON	13:27:48	00021412746TRDU1
723	4.2840	XLON	13:30:14	00021412825TRDU1
134	4.2830	XLON	13:38:03	00021412949TRDU1
773	4.2830	XLON	13:38:03	00021412953TRDU1
3	4.2830	XLON	13:38:03	00021412952TRDU1
103	4.2830	XLON	13:38:03	00021412951TRDU1
448	4.2830	XLON	13:38:03	00021412950TRDU1
333	4.2910	XLON	13:49:03	00021413109TRDU1
12	4.2940	XLON	13:51:31	00021413156TRDU1
12	4.2940	XLON	13:51:31	00021413155TRDU1
12	4.2940	XLON	13:51:31	00021413154TRDU1
207	4.2940	XLON	13:51:32	00021413157TRDU1
207	4.2940	XLON	13:51:32	00021413158TRDU1
147	4.2940	XLON	13:51:50	00021413162TRDU1
207	4.2940	XLON	13:51:50	00021413161TRDU1
307	4.2950	XLON	13:53:51	00021413175TRDU1
214	4.2950	XLON	13:53:51	00021413174TRDU1
211	4.2950	XLON	13:53:51	00021413173TRDU1
403	4.2950	XLON	13:53:51	00021413172TRDU1
298	4.2950	XLON	13:53:51	00021413179TRDU1
537	4.2950	XLON	13:53:51	00021413178TRDU1
502	4.2950	XLON	13:53:51	00021413177TRDU1
263	4.2950	XLON	13:53:51	00021413176TRDU1
156	4.2950	XLON	13:53:57	00021413180TRDU1
678	4.2940	XLON	13:53:57	00021413188TRDU1
664	4.2940	XLON	13:53:57	00021413187TRDU1
698	4.2940	XLON	13:53:57	00021413186TRDU1
713	4.2940	XLON	13:53:57	00021413185TRDU1
735	4.2940	XLON	13:53:57	00021413184TRDU1
592	4.2940	XLON	13:53:57	00021413183TRDU1
722	4.2940	XLON	13:53:57	00021413182TRDU1
72	4.2940	XLON	13:53:57	00021413181TRDU1
650	4.2940	XLON	14:07:02	00021413355TRDU1
722	4.2940	XLON	14:07:02	00021413354TRDU1
573	4.2940	XLON	14:07:02	00021413353TRDU1
78	4.2940	XLON	14:07:02	00021413352TRDU1
150	4.2940	XLON	14:07:02	00021413351TRDU1
132	4.2940	XLON	14:13:12	00021413440TRDU1
231	4.2960	XLON	14:23:44	00021413527TRDU1
858	4.2960	XLON	14:23:44	00021413525TRDU1
569	4.2960	XLON	14:23:44	00021413524TRDU1
268	4.2960	XLON	14:23:44	00021413523TRDU1
60	4.2960	XLON	14:23:44	00021413522TRDU1
507	4.2960	XLON	14:23:44	00021413520TRDU1
208	4.2960	XLON	14:23:44	00021413518TRDU1
777	4.2960	XLON	14:23:44	00021413517TRDU1
1,304	4.2960	XLON	14:23:44	00021413516TRDU1
1,446	4.2960	XLON	14:23:44	00021413515TRDU1
136	4.2960	XLON	14:23:44	00021413530TRDU1
627	4.2960	XLON	14:23:44	00021413529TRDU1
664	4.2960	XLON	14:23:44	00021413528TRDU1
173	4.2960	XLON	14:23:44	00021413526TRDU1
582	4.2960	XLON	14:23:46	00021413531TRDU1
378	4.2960	XLON	14:23:46	00021413534TRDU1
397	4.2960	XLON	14:23:46	00021413533TRDU1
140	4.2960	XLON	14:23:46	00021413532TRDU1
63	4.2940	XLON	14:23:57	00021413538TRDU1
16	4.2940	XLON	14:23:57	00021413537TRDU1
120	4.2940	XLON	14:23:57	00021413536TRDU1
205	4.2940	XLON	14:23:57	00021413535TRDU1
272	4.2940	XLON	14:23:59	00021413539TRDU1
670	4.3010	XLON	14:30:36	00021413613TRDU1
800	4.3010	XLON	14:30:36	00021413610TRDU1
667	4.3000	XLON	14:30:36	00021413616TRDU1
108	4.3000	XLON	14:30:36	00021413615TRDU1
156	4.3000	XLON	14:30:36	00021413609TRDU1
786	4.3000	XLON	14:30:36	00021413617TRDU1
279	4.3000	XLON	14:30:36	00021413612TRDU1
617	4.3000	XLON	14:30:36	00021413611TRDU1
546	4.3000	XLON	14:30:36	00021413618TRDU1
389	4.3000	XLON	14:30:36	00021413614TRDU1
662	4.3000	XLON	14:30:36	00021413620TRDU1
97	4.3000	XLON	14:30:36	00021413619TRDU1
335	4.2950	XLON	14:30:45	00021413622TRDU1
161	4.2980	XLON	14:33:41	00021413648TRDU1
100	4.3050	XLON	14:39:12	00021413744TRDU1
603	4.3050	XLON	14:39:12	00021413745TRDU1
679	4.3040	XLON	14:40:01	00021413753TRDU1
841	4.3070	XLON	14:42:46	00021413850TRDU1
23	4.3060	XLON	14:45:18	00021414036TRDU1
16	4.3060	XLON	14:45:18	00021414035TRDU1
76	4.3060	XLON	14:45:18	00021414034TRDU1
668	4.3060	XLON	14:45:18	00021414032TRDU1
652	4.3060	XLON	14:45:18	00021414028TRDU1
684	4.3080	XLON	14:45:18	00021414029TRDU1
642	4.3080	XLON	14:45:18	00021414027TRDU1
655	4.3080	XLON	14:45:18	00021414026TRDU1
523	4.3060	XLON	14:45:18	00021414040TRDU1
206	4.3060	XLON	14:45:18	00021414039TRDU1
594	4.3060	XLON	14:45:18	00021414038TRDU1
571	4.3060	XLON	14:45:18	00021414037TRDU1
132	4.3060	XLON	14:45:18	00021414031TRDU1
277	4.3060	XLON	14:45:18	00021414030TRDU1
367	4.3060	XLON	14:45:18	00021414033TRDU1
74	4.3080	XLON	14:54:50	00021414768TRDU1
1,286	4.3080	XLON	14:54:50	00021414767TRDU1
657	4.3060	XLON	14:54:54	00021414772TRDU1
92	4.3060	XLON	14:54:54	00021414771TRDU1
673	4.3050	XLON	14:57:27	00021414793TRDU1
743	4.3050	XLON	14:57:27	00021414792TRDU1
346	4.3010	XLON	14:57:48	00021414815TRDU1
667	4.2980	XLON	15:00:08	00021414864TRDU1
703	4.2980	XLON	15:00:08	00021414863TRDU1
18	4.2980	XLON	15:00:08	00021414862TRDU1
594	4.2920	XLON	15:01:37	00021414921TRDU1
59	4.2920	XLON	15:01:37	00021414920TRDU1
54	4.2920	XLON	15:01:37	00021414919TRDU1
558	4.2900	XLON	15:01:37	00021414923TRDU1
84	4.2900	XLON	15:01:37	00021414922TRDU1
2,142	4.3050	XLON	15:10:31	00021415002TRDU1
205	4.3040	XLON	15:10:31	00021415007TRDU1
14	4.3040	XLON	15:10:31	00021415005TRDU1
676	4.3040	XLON	15:10:31	00021415004TRDU1
702	4.3040	XLON	15:10:31	00021415003TRDU1
602	4.3040	XLON	15:10:31	00021415001TRDU1
73	4.3040	XLON	15:10:31	00021415000TRDU1
1,322	4.3040	XLON	15:10:31	00021414999TRDU1
16	4.3040	XLON	15:10:31	00021415006TRDU1
370	4.3020	XLON	15:10:31	00021415008TRDU1
28	4.3060	XLON	15:11:40	00021415033TRDU1
537	4.3060	XLON	15:11:40	00021415032TRDU1
109	4.3060	XLON	15:11:40	00021415031TRDU1
1,369	4.3030	XLON	15:11:43	00021415036TRDU1
79	4.3030	XLON	15:11:43	00021415035TRDU1
668	4.3010	XLON	15:11:43	00021415037TRDU1
403	4.2860	XLON	15:13:42	00021415052TRDU1
78	4.2870	XLON	15:18:27	00021415087TRDU1
23	4.2870	XLON	15:18:27	00021415086TRDU1
244	4.2870	XLON	15:18:27	00021415085TRDU1
321	4.2840	XLON	15:18:52	00021415103TRDU1
800	4.2840	XLON	15:18:52	00021415102TRDU1
336	4.2840	XLON	15:18:52	00021415101TRDU1
94	4.2840	XLON	15:18:52	00021415100TRDU1
706	4.2840	XLON	15:18:52	00021415099TRDU1
732	4.2770	XLON	15:21:00	00021415132TRDU1
127	4.2840	XLON	15:23:58	00021415186TRDU1
83	4.2840	XLON	15:23:58	00021415185TRDU1
833	4.2840	XLON	15:23:58	00021415184TRDU1
475	4.2840	XLON	15:23:58	00021415183TRDU1
96	4.2840	XLON	15:23:58	00021415182TRDU1
361	4.2840	XLON	15:23:58	00021415180TRDU1
245	4.2840	XLON	15:23:58	00021415179TRDU1
341	4.2840	XLON	15:23:58	00021415178TRDU1
737	4.2840	XLON	15:23:58	00021415176TRDU1
1,542	4.2860	XLON	15:23:58	00021415181TRDU1
87	4.2860	XLON	15:23:58	00021415177TRDU1
734	4.2860	XLON	15:23:58	00021415175TRDU1
779	4.2860	XLON	15:23:58	00021415174TRDU1
307	4.2840	XLON	15:23:58	00021415187TRDU1
9	4.2840	XLON	15:23:58	00021415197TRDU1
58	4.2840	XLON	15:23:58	00021415195TRDU1
20	4.2840	XLON	15:23:58	00021415194TRDU1
113	4.2840	XLON	15:23:58	00021415193TRDU1
71	4.2840	XLON	15:23:58	00021415192TRDU1
87	4.2840	XLON	15:23:58	00021415191TRDU1
23	4.2840	XLON	15:23:58	00021415190TRDU1
27	4.2840	XLON	15:23:58	00021415189TRDU1
4	4.2840	XLON	15:23:58	00021415188TRDU1
391	4.2840	XLON	15:23:59	00021415200TRDU1
69	4.2840	XLON	15:23:59	00021415199TRDU1
53	4.2840	XLON	15:23:59	00021415198TRDU1
26	4.2840	XLON	15:23:59	00021415201TRDU1
110	4.2930	XLON	15:33:39	00021415300TRDU1
789	4.2940	XLON	15:33:39	00021415304TRDU1
699	4.2940	XLON	15:33:39	00021415299TRDU1
770	4.2950	XLON	15:33:39	00021415301TRDU1
779	4.2950	XLON	15:33:39	00021415298TRDU1
726	4.2950	XLON	15:33:39	00021415297TRDU1
477	4.2930	XLON	15:33:39	00021415316TRDU1
167	4.2930	XLON	15:33:39	00021415315TRDU1
57	4.2930	XLON	15:33:39	00021415314TRDU1
19	4.2930	XLON	15:33:39	00021415313TRDU1
164	4.2930	XLON	15:33:39	00021415312TRDU1
61	4.2930	XLON	15:33:39	00021415311TRDU1
739	4.2930	XLON	15:33:39	00021415310TRDU1
651	4.2930	XLON	15:33:39	00021415309TRDU1
3	4.2930	XLON	15:33:39	00021415308TRDU1
762	4.2930	XLON	15:33:39	00021415307TRDU1
38	4.2930	XLON	15:33:39	00021415306TRDU1
22	4.2930	XLON	15:33:39	00021415305TRDU1
323	4.2930	XLON	15:33:39	00021415303TRDU1
659	4.2930	XLON	15:33:39	00021415302TRDU1
137	4.2930	XLON	15:33:43	00021415317TRDU1
90	4.2930	XLON	15:33:44	00021415318TRDU1
139	4.2910	XLON	15:37:11	00021415348TRDU1
115	4.2910	XLON	15:37:11	00021415347TRDU1
255	4.2910	XLON	15:37:11	00021415345TRDU1
384	4.2910	XLON	15:37:11	00021415343TRDU1
586	4.2910	XLON	15:37:11	00021415342TRDU1
257	4.2910	XLON	15:37:11	00021415341TRDU1
126	4.2910	XLON	15:37:11	00021415340TRDU1
388	4.2910	XLON	15:37:11	00021415339TRDU1
525	4.2910	XLON	15:37:11	00021415349TRDU1
33	4.2910	XLON	15:37:11	00021415346TRDU1
275	4.2910	XLON	15:37:11	00021415344TRDU1
667	4.3020	XLON	15:47:12	00021415554TRDU1
755	4.3080	XLON	15:48:13	00021415567TRDU1
16	4.3080	XLON	15:48:25	00021415569TRDU1
756	4.3080	XLON	15:48:25	00021415568TRDU1
105	4.3050	XLON	15:48:25	00021415571TRDU1
702	4.3050	XLON	15:48:25	00021415570TRDU1
475	4.3080	XLON	15:50:13	00021415598TRDU1
165	4.3080	XLON	15:50:13	00021415597TRDU1
1,196	4.3060	XLON	15:50:40	00021415606TRDU1
653	4.3060	XLON	15:50:40	00021415604TRDU1
754	4.3060	XLON	15:50:40	00021415603TRDU1
77	4.3060	XLON	15:50:40	00021415602TRDU1
319	4.3050	XLON	15:50:40	00021415610TRDU1
189	4.3050	XLON	15:50:40	00021415609TRDU1
708	4.3050	XLON	15:50:40	00021415608TRDU1
267	4.3050	XLON	15:50:40	00021415607TRDU1
475	4.3050	XLON	15:50:40	00021415605TRDU1
29	4.3050	XLON	15:50:40	00021415613TRDU1
56	4.3050	XLON	15:50:40	00021415612TRDU1
410	4.3050	XLON	15:50:40	00021415611TRDU1
147	4.3050	XLON	15:50:42	00021415618TRDU1
37	4.3050	XLON	15:50:42	00021415617TRDU1
52	4.3050	XLON	15:50:42	00021415616TRDU1
149	4.3050	XLON	15:50:42	00021415615TRDU1
75	4.3050	XLON	15:50:42	00021415614TRDU1
39	4.3050	XLON	15:50:42	00021415619TRDU1
99	4.3050	XLON	15:50:42	00021415620TRDU1
112	4.3140	XLON	15:59:39	00021415887TRDU1
231	4.3140	XLON	15:59:39	00021415886TRDU1
359	4.3140	XLON	15:59:39	00021415885TRDU1
653	4.3140	XLON	15:59:39	00021415884TRDU1
2	4.3140	XLON	15:59:39	00021415883TRDU1
552	4.3140	XLON	15:59:39	00021415882TRDU1
63	4.3140	XLON	15:59:39	00021415881TRDU1
21	4.3140	XLON	15:59:39	00021415880TRDU1
56	4.3140	XLON	15:59:39	00021415879TRDU1
35	4.3140	XLON	15:59:39	00021415878TRDU1
638	4.3140	XLON	15:59:39	00021415877TRDU1
315	4.3140	XLON	15:59:39	00021415876TRDU1
326	4.3140	XLON	15:59:39	00021415875TRDU1
162	4.3140	XLON	15:59:39	00021415873TRDU1
128	4.3140	XLON	15:59:39	00021415871TRDU1
35	4.3140	XLON	15:59:39	00021415868TRDU1
485	4.3140	XLON	15:59:39	00021415867TRDU1
248	4.3140	XLON	15:59:39	00021415866TRDU1
210	4.3140	XLON	15:59:39	00021415865TRDU1
413	4.3140	XLON	15:59:39	00021415864TRDU1
372	4.3140	XLON	15:59:39	00021415863TRDU1
649	4.3140	XLON	15:59:39	00021415862TRDU1
745	4.3140	XLON	15:59:39	00021415859TRDU1
733	4.3150	XLON	15:59:39	00021415874TRDU1
677	4.3150	XLON	15:59:39	00021415869TRDU1
1,446	4.3150	XLON	15:59:39	00021415861TRDU1
680	4.3150	XLON	15:59:39	00021415860TRDU1
686	4.3150	XLON	15:59:39	00021415858TRDU1
45	4.3140	XLON	15:59:39	00021415872TRDU1
568	4.3140	XLON	15:59:39	00021415870TRDU1
744	4.3030	XLON	16:01:01	00021415911TRDU1
626	4.3010	XLON	16:02:33	00021415927TRDU1
19	4.3010	XLON	16:02:33	00021415926TRDU1
681	4.3010	XLON	16:02:33	00021415925TRDU1
6	4.3010	XLON	16:02:33	00021415924TRDU1
23	4.3010	XLON	16:02:33	00021415923TRDU1
653	4.3000	XLON	16:03:08	00021415964TRDU1
742	4.2990	XLON	16:03:47	00021415972TRDU1
426	4.2970	XLON	16:03:47	00021415975TRDU1
81	4.2970	XLON	16:03:47	00021415974TRDU1
84	4.2970	XLON	16:03:47	00021415973TRDU1
9	4.2970	XLON	16:03:47	00021415971TRDU1
665	4.2950	XLON	16:09:35	00021416096TRDU1
77	4.2940	XLON	16:09:35	00021416097TRDU1
72	4.2940	XLON	16:09:35	00021416095TRDU1
728	4.2940	XLON	16:09:35	00021416094TRDU1
550	4.2940	XLON	16:09:35	00021416098TRDU1
675	4.2990	XLON	16:13:31	00021416126TRDU1
158	4.3020	XLON	16:14:41	00021416162TRDU1
670	4.3020	XLON	16:14:41	00021416161TRDU1
654	4.3110	XLON	16:18:35	00021416231TRDU1
3	4.3110	XLON	16:18:35	00021416230TRDU1
962	4.3110	XLON	16:18:35	00021416229TRDU1
146	4.3110	XLON	16:18:35	00021416227TRDU1
962	4.3110	XLON	16:18:35	00021416235TRDU1
769	4.3110	XLON	16:18:35	00021416234TRDU1
74	4.3110	XLON	16:18:35	00021416233TRDU1
159	4.3110	XLON	16:18:35	00021416232TRDU1
1,288	4.3110	XLON	16:18:35	00021416228TRDU1
568	4.3110	XLON	16:18:35	00021416237TRDU1
1,002	4.3110	XLON	16:18:35	00021416236TRDU1
236	4.3250	XLON	16:22:22	00021416380TRDU1
1,615	4.3250	XLON	16:23:18	00021416425TRDU1
28	4.3270	XLON	16:23:41	00021416431TRDU1
736	4.3280	XLON	16:23:46	00021416434TRDU1
1,364	4.3280	XLON	16:23:46	00021416433TRDU1
506	4.3280	XLON	16:23:46	00021416437TRDU1
1,456	4.3280	XLON	16:23:46	00021416436TRDU1
713	4.3280	XLON	16:23:46	00021416435TRDU1
1,364	4.3280	XLON	16:23:46	00021416440TRDU1
2,675	4.3280	XLON	16:23:46	00021416439TRDU1
145	4.3280	XLON	16:23:46	00021416438TRDU1
114	4.3280	XLON	16:23:46	00021416442TRDU1
1,364	4.3280	XLON	16:23:46	00021416441TRDU1
1,044	4.3280	XLON	16:23:46	00021416443TRDU1
669	4.3280	XLON	16:23:51	00021416445TRDU1
330	4.3270	XLON	16:23:51	00021416447TRDU1
236	4.3270	XLON	16:23:51	00021416446TRDU1
215	4.3270	XLON	16:23:52	00021416450TRDU1
961	4.3270	XLON	16:23:52	00021416449TRDU1
63	4.3270	XLON	16:23:52	00021416448TRDU1
583	4.3270	XLON	16:23:52	00021416452TRDU1
961	4.3270	XLON	16:23:52	00021416451TRDU1
729	4.3200	XLON	16:25:01	00021416488TRDU1
1,006	4.3200	XLON	16:25:01	00021416494TRDU1
660	4.3200	XLON	16:25:01	00021416493TRDU1
672	4.3200	XLON	16:25:01	00021416492TRDU1
784	4.3200	XLON	16:25:01	00021416491TRDU1
392	4.3200	XLON	16:25:01	00021416490TRDU1
273	4.3200	XLON	16:25:01	00021416489TRDU1
446	4.3120	XLON	16:27:21	00021416544TRDU1
841	4.3120	XLON	16:27:21	00021416543TRDU1
31	4.3120	XLON	16:27:29	00021416545TRDU1

 

END

 

 

POSKMGZLVKZGLZM