Transaction in Own Shares

RNS Number : 5196M

Playtech PLC

17 September 2019

 

17 September 2019
Playtech plc (the "Company")
Transaction in Own Shares
The Company announces that on 16 September 2019 it purchased a total of 242,000 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:			242,000
Highest price paid per share:			£4.3490
Lowest price paid per share:			£4.2160
Volume weighted average price paid:			£4.2715
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 305,874,693 (excluding treasury shares), and the Company will hold a total of 3,419,550 ordinary shares in treasury. Therefore, the total voting rights in the Company will be 305,874,693 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		242,000	£4.2715
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
649	4.3440	LSE	08:01:31	00021334758TRDU1
652	4.3440	LSE	08:01:31	00021334757TRDU1
331	4.3490	LSE	08:16:55	00021335315TRDU1
400	4.3490	LSE	08:16:55	00021335314TRDU1
2114	4.3410	LSE	08:18:10	00021335342TRDU1
180	4.3430	LSE	08:20:03	00021335371TRDU1
311	4.3430	LSE	08:20:03	00021335370TRDU1
180	4.3430	LSE	08:20:03	00021335369TRDU1
777	4.3370	LSE	08:32:21	00021335587TRDU1
419	4.3370	LSE	08:35:39	00021335644TRDU1
251	4.3370	LSE	08:35:39	00021335643TRDU1
446	4.3320	LSE	08:38:04	00021335682TRDU1
1444	4.3400	LSE	08:45:01	00021335761TRDU1
256	4.3370	LSE	08:45:08	00021335766TRDU1
305	4.3370	LSE	08:45:08	00021335765TRDU1
1582	4.3370	LSE	08:45:08	00021335764TRDU1
3	4.3370	LSE	08:45:08	00021335763TRDU1
745	4.3350	LSE	08:45:33	00021335767TRDU1
697	4.3250	LSE	08:46:49	00021335777TRDU1
659	4.3160	LSE	08:52:04	00021335848TRDU1
669	4.3030	LSE	08:56:08	00021335897TRDU1
686	4.3030	LSE	08:56:08	00021335896TRDU1
208	4.2900	LSE	09:01:49	00021335958TRDU1
648	4.2970	LSE	09:06:12	00021336008TRDU1
718	4.3030	LSE	09:07:00	00021336013TRDU1
599	4.3040	LSE	09:18:44	00021336185TRDU1
797	4.3040	LSE	09:18:44	00021336184TRDU1
581	4.3040	LSE	09:18:44	00021336187TRDU1
1983	4.3040	LSE	09:18:44	00021336186TRDU1
727	4.3090	LSE	09:26:34	00021336353TRDU1
678	4.3090	LSE	09:29:07	00021336374TRDU1
807	4.3040	LSE	09:30:05	00021336380TRDU1
646	4.3010	LSE	09:30:05	00021336385TRDU1
471	4.3010	LSE	09:30:05	00021336384TRDU1
683	4.3010	LSE	09:30:05	00021336383TRDU1
143	4.3010	LSE	09:30:05	00021336382TRDU1
91	4.3010	LSE	09:30:05	00021336381TRDU1
709	4.3010	LSE	09:41:43	00021336517TRDU1
278	4.3030	LSE	09:43:57	00021336542TRDU1
252	4.3030	LSE	09:43:57	00021336541TRDU1
247	4.3030	LSE	09:43:57	00021336540TRDU1
674	4.3030	LSE	09:46:42	00021336566TRDU1
518	4.2970	LSE	09:48:26	00021336577TRDU1
346	4.2970	LSE	09:48:34	00021336580TRDU1
677	4.2970	LSE	09:48:34	00021336579TRDU1
46	4.2950	LSE	09:50:57	00021336599TRDU1
716	4.2950	LSE	09:50:57	00021336600TRDU1
666	4.2920	LSE	09:51:05	00021336608TRDU1
53	4.2920	LSE	09:51:05	00021336607TRDU1
747	4.2920	LSE	09:51:05	00021336605TRDU1
185	4.2910	LSE	09:51:05	00021336606TRDU1
664	4.2850	LSE	09:52:26	00021336615TRDU1
688	4.2770	LSE	10:03:52	00021336692TRDU1
145	4.2760	LSE	10:06:04	00021336719TRDU1
196	4.2760	LSE	10:06:04	00021336718TRDU1
250	4.2760	LSE	10:06:04	00021336717TRDU1
1267	4.2840	LSE	10:07:22	00021336740TRDU1
400	4.3000	LSE	10:13:08	00021336787TRDU1
400	4.3000	LSE	10:13:27	00021336788TRDU1
669	4.2960	LSE	10:14:34	00021336795TRDU1
51	4.2960	LSE	10:14:34	00021336794TRDU1
92	4.2960	LSE	10:14:34	00021336793TRDU1
679	4.2960	LSE	10:14:34	00021336792TRDU1
12	4.2930	LSE	10:14:34	00021336797TRDU1
686	4.2940	LSE	10:14:34	00021336796TRDU1
675	4.2930	LSE	10:14:34	00021336799TRDU1
660	4.2930	LSE	10:14:34	00021336798TRDU1
367	4.2910	LSE	10:28:54	00021336909TRDU1
1001	4.2900	LSE	10:30:10	00021336937TRDU1
134	4.2900	LSE	10:30:10	00021336936TRDU1
138	4.2900	LSE	10:30:10	00021336935TRDU1
755	4.2900	LSE	10:30:10	00021336934TRDU1
1302	4.2920	LSE	10:30:10	00021336933TRDU1
1358	4.2920	LSE	10:30:10	00021336931TRDU1
654	4.2880	LSE	10:30:10	00021336932TRDU1
47	4.2900	LSE	10:30:10	00021336938TRDU1
648	4.2710	LSE	10:36:17	00021336971TRDU1
593	4.2710	LSE	10:36:17	00021336970TRDU1
55	4.2710	LSE	10:36:17	00021336969TRDU1
645	4.2710	LSE	10:36:17	00021336968TRDU1
691	4.2730	LSE	10:48:19	00021337090TRDU1
680	4.2640	LSE	10:49:50	00021337103TRDU1
662	4.2640	LSE	10:49:50	00021337102TRDU1
35	4.2610	LSE	10:49:51	00021337106TRDU1
458	4.2610	LSE	10:49:51	00021337104TRDU1
650	4.2610	LSE	10:49:51	00021337111TRDU1
513	4.2610	LSE	10:49:51	00021337110TRDU1
129	4.2610	LSE	10:49:51	00021337109TRDU1
159	4.2610	LSE	10:49:51	00021337108TRDU1
357	4.2610	LSE	10:49:51	00021337107TRDU1
299	4.2610	LSE	10:49:51	00021337105TRDU1
6	4.2530	LSE	10:56:38	00021337217TRDU1
182	4.2530	LSE	10:56:38	00021337216TRDU1
191	4.2530	LSE	10:56:38	00021337215TRDU1
292	4.2530	LSE	10:56:38	00021337218TRDU1
153	4.2600	LSE	11:04:17	00021337313TRDU1
222	4.2600	LSE	11:04:17	00021337312TRDU1
293	4.2600	LSE	11:04:17	00021337311TRDU1
69	4.2600	LSE	11:05:25	00021337351TRDU1
768	4.2600	LSE	11:05:33	00021337355TRDU1
715	4.2580	LSE	11:05:59	00021337360TRDU1
644	4.2560	LSE	11:06:01	00021337361TRDU1
640	4.2460	LSE	11:06:27	00021337364TRDU1
1316	4.2480	LSE	11:06:27	00021337363TRDU1
551	4.2380	LSE	11:16:20	00021337505TRDU1
163	4.2380	LSE	11:16:20	00021337504TRDU1
242	4.2370	LSE	11:19:49	00021337525TRDU1
475	4.2370	LSE	11:19:49	00021337526TRDU1
547	4.2410	LSE	11:20:49	00021337536TRDU1
630	4.2390	LSE	11:22:35	00021337554TRDU1
66	4.2390	LSE	11:22:35	00021337553TRDU1
710	4.2350	LSE	11:25:35	00021337581TRDU1
753	4.2330	LSE	11:25:37	00021337582TRDU1
284	4.2320	LSE	11:26:50	00021337599TRDU1
725	4.2320	LSE	11:26:50	00021337598TRDU1
383	4.2320	LSE	11:26:50	00021337597TRDU1
643	4.2320	LSE	11:26:50	00021337596TRDU1
720	4.2340	LSE	11:40:46	00021337807TRDU1
653	4.2340	LSE	11:40:46	00021337806TRDU1
758	4.2340	LSE	11:40:46	00021337805TRDU1
685	4.2330	LSE	11:43:17	00021337814TRDU1
719	4.2320	LSE	11:45:33	00021337837TRDU1
775	4.2290	LSE	11:45:33	00021337845TRDU1
349	4.2290	LSE	11:45:33	00021337844TRDU1
675	4.2290	LSE	11:45:33	00021337843TRDU1
499	4.2290	LSE	11:45:33	00021337842TRDU1
301	4.2290	LSE	11:45:33	00021337840TRDU1
150	4.2290	LSE	11:45:33	00021337838TRDU1
205	4.2300	LSE	11:45:33	00021337841TRDU1
535	4.2300	LSE	11:45:33	00021337839TRDU1
73	4.2340	LSE	11:54:12	00021337883TRDU1
2	4.2340	LSE	11:54:12	00021337882TRDU1
411	4.2350	LSE	11:54:12	00021337881TRDU1
331	4.2350	LSE	11:54:12	00021337880TRDU1
64	4.2330	LSE	11:54:12	00021337891TRDU1
86	4.2330	LSE	11:54:12	00021337890TRDU1
678	4.2330	LSE	11:54:12	00021337889TRDU1
228	4.2330	LSE	11:54:12	00021337888TRDU1
77	4.2330	LSE	11:54:12	00021337887TRDU1
373	4.2330	LSE	11:54:12	00021337886TRDU1
651	4.2340	LSE	11:54:12	00021337885TRDU1
4	4.2340	LSE	11:54:12	00021337884TRDU1
573	4.2330	LSE	11:54:12	00021337892TRDU1
664	4.2380	LSE	12:07:45	00021338016TRDU1
677	4.2520	LSE	12:10:32	00021338102TRDU1
774	4.2520	LSE	12:10:43	00021338103TRDU1
1900	4.2490	LSE	12:11:52	00021338128TRDU1
154	4.2450	LSE	12:11:52	00021338132TRDU1
254	4.2450	LSE	12:11:52	00021338129TRDU1
111	4.2450	LSE	12:11:52	00021338127TRDU1
67	4.2460	LSE	12:11:52	00021338133TRDU1
596	4.2460	LSE	12:11:52	00021338131TRDU1
2	4.2490	LSE	12:11:52	00021338130TRDU1
8	4.2450	LSE	12:11:52	00021338136TRDU1
725	4.2450	LSE	12:11:52	00021338135TRDU1
155	4.2450	LSE	12:11:52	00021338134TRDU1
532	4.2430	LSE	12:22:09	00021338250TRDU1
137	4.2430	LSE	12:22:09	00021338249TRDU1
457	4.2430	LSE	12:22:12	00021338252TRDU1
199	4.2430	LSE	12:22:12	00021338251TRDU1
657	4.2370	LSE	12:23:26	00021338278TRDU1
738	4.2390	LSE	12:28:29	00021338334TRDU1
1457	4.2380	LSE	12:30:54	00021338354TRDU1
651	4.2400	LSE	12:35:40	00021338413TRDU1
342	4.2400	LSE	12:37:43	00021338429TRDU1
352	4.2400	LSE	12:37:43	00021338428TRDU1
690	4.2570	LSE	12:38:27	00021338433TRDU1
685	4.2550	LSE	12:38:27	00021338436TRDU1
699	4.2550	LSE	12:38:27	00021338435TRDU1
670	4.2560	LSE	12:38:27	00021338434TRDU1
701	4.2500	LSE	12:40:34	00021338444TRDU1
667	4.2510	LSE	12:40:34	00021338443TRDU1
668	4.2520	LSE	12:40:34	00021338445TRDU1
650	4.2390	LSE	12:47:44	00021338541TRDU1
644	4.2380	LSE	12:47:44	00021338544TRDU1
382	4.2380	LSE	12:47:44	00021338543TRDU1
258	4.2380	LSE	12:47:44	00021338542TRDU1
460	4.2330	LSE	12:54:35	00021338685TRDU1
52	4.2330	LSE	12:54:35	00021338684TRDU1
128	4.2330	LSE	12:54:35	00021338683TRDU1
509	4.2320	LSE	12:54:36	00021338690TRDU1
351	4.2320	LSE	12:54:36	00021338689TRDU1
151	4.2320	LSE	12:54:36	00021338688TRDU1
291	4.2320	LSE	12:54:36	00021338687TRDU1
649	4.2320	LSE	12:54:36	00021338686TRDU1
665	4.2260	LSE	13:04:35	00021338897TRDU1
425	4.2260	LSE	13:04:35	00021338896TRDU1
282	4.2260	LSE	13:04:35	00021338895TRDU1
691	4.2280	LSE	13:04:35	00021338894TRDU1
344	4.2250	LSE	13:04:35	00021338903TRDU1
129	4.2250	LSE	13:04:35	00021338902TRDU1
164	4.2250	LSE	13:04:35	00021338901TRDU1
231	4.2250	LSE	13:04:35	00021338900TRDU1
43	4.2250	LSE	13:04:35	00021338899TRDU1
473	4.2250	LSE	13:04:35	00021338898TRDU1
1	4.2240	LSE	13:04:36	00021338905TRDU1
800	4.2240	LSE	13:04:36	00021338904TRDU1
459	4.2230	LSE	13:12:48	00021338971TRDU1
249	4.2230	LSE	13:12:48	00021338970TRDU1
745	4.2200	LSE	13:17:23	00021339033TRDU1
652	4.2210	LSE	13:20:02	00021339039TRDU1
649	4.2210	LSE	13:20:02	00021339038TRDU1
265	4.2280	LSE	13:23:54	00021339051TRDU1
9	4.2260	LSE	13:24:13	00021339060TRDU1
1280	4.2260	LSE	13:24:13	00021339061TRDU1
156	4.2280	LSE	13:29:50	00021339091TRDU1
1338	4.2280	LSE	13:31:53	00021339126TRDU1
769	4.2300	LSE	13:32:42	00021339131TRDU1
1313	4.2320	LSE	13:35:16	00021339148TRDU1
664	4.2330	LSE	13:35:16	00021339150TRDU1
658	4.2330	LSE	13:35:16	00021339149TRDU1
176	4.2300	LSE	13:35:22	00021339152TRDU1
676	4.2300	LSE	13:35:22	00021339151TRDU1
1209	4.2320	LSE	13:35:22	00021339153TRDU1
104	4.2300	LSE	13:35:22	00021339156TRDU1
172	4.2300	LSE	13:35:22	00021339155TRDU1
89	4.2300	LSE	13:35:22	00021339154TRDU1
818	4.2300	LSE	13:35:30	00021339157TRDU1
689	4.2250	LSE	13:45:31	00021339199TRDU1
664	4.2230	LSE	13:47:29	00021339227TRDU1
682	4.2230	LSE	13:50:53	00021339240TRDU1
206	4.2230	LSE	13:52:45	00021339249TRDU1
479	4.2230	LSE	13:52:45	00021339248TRDU1
702	4.2200	LSE	13:54:01	00021339257TRDU1
222	4.2200	LSE	13:54:01	00021339256TRDU1
456	4.2200	LSE	13:54:01	00021339254TRDU1
85	4.2170	LSE	13:54:01	00021339264TRDU1
585	4.2170	LSE	13:54:01	00021339263TRDU1
215	4.2170	LSE	13:54:01	00021339262TRDU1
489	4.2170	LSE	13:54:01	00021339261TRDU1
659	4.2180	LSE	13:54:01	00021339260TRDU1
563	4.2180	LSE	13:54:01	00021339259TRDU1
157	4.2180	LSE	13:54:01	00021339258TRDU1
708	4.2160	LSE	13:54:01	00021339255TRDU1
895	4.2250	LSE	14:09:47	00021339379TRDU1
164	4.2240	LSE	14:09:47	00021339384TRDU1
860	4.2240	LSE	14:09:47	00021339383TRDU1
740	4.2240	LSE	14:09:47	00021339382TRDU1
60	4.2240	LSE	14:09:47	00021339381TRDU1
800	4.2240	LSE	14:09:47	00021339380TRDU1
895	4.2250	LSE	14:09:47	00021339385TRDU1
759	4.2340	LSE	14:14:55	00021339488TRDU1
282	4.2420	LSE	14:22:22	00021339587TRDU1
533	4.2420	LSE	14:22:22	00021339586TRDU1
741	4.2420	LSE	14:22:22	00021339585TRDU1
1403	4.2420	LSE	14:22:22	00021339584TRDU1
819	4.2420	LSE	14:22:22	00021339583TRDU1
876	4.2420	LSE	14:22:22	00021339582TRDU1
147	4.2420	LSE	14:22:22	00021339581TRDU1
819	4.2420	LSE	14:22:22	00021339580TRDU1
272	4.2420	LSE	14:22:22	00021339579TRDU1
876	4.2420	LSE	14:22:22	00021339578TRDU1
670	4.2420	LSE	14:26:55	00021339670TRDU1
410	4.2500	LSE	14:31:36	00021339741TRDU1
284	4.2500	LSE	14:31:36	00021339742TRDU1
53	4.2500	LSE	14:32:00	00021339760TRDU1
161	4.2500	LSE	14:32:39	00021339781TRDU1
1696	4.2500	LSE	14:32:39	00021339780TRDU1
876	4.2500	LSE	14:32:39	00021339779TRDU1
442	4.2500	LSE	14:32:39	00021339778TRDU1
876	4.2500	LSE	14:32:39	00021339777TRDU1
654	4.2500	LSE	14:32:39	00021339776TRDU1
101	4.2500	LSE	14:32:39	00021339775TRDU1
572	4.2500	LSE	14:32:39	00021339774TRDU1
653	4.2480	LSE	14:32:42	00021339785TRDU1
439	4.2480	LSE	14:32:42	00021339784TRDU1
699	4.2480	LSE	14:32:42	00021339783TRDU1
319	4.2480	LSE	14:32:42	00021339782TRDU1
311	4.2520	LSE	14:36:31	00021339906TRDU1
368	4.2520	LSE	14:36:31	00021339905TRDU1
309	4.2680	LSE	14:50:29	00021340247TRDU1
1015	4.2680	LSE	14:50:29	00021340246TRDU1
157	4.2680	LSE	14:50:29	00021340245TRDU1
121	4.2680	LSE	14:50:29	00021340244TRDU1
517	4.2680	LSE	14:50:29	00021340243TRDU1
453	4.2680	LSE	14:50:29	00021340242TRDU1
341	4.2680	LSE	14:50:29	00021340241TRDU1
359	4.2680	LSE	14:50:29	00021340240TRDU1
700	4.2680	LSE	14:50:29	00021340239TRDU1
800	4.2680	LSE	14:50:29	00021340238TRDU1
315	4.2680	LSE	14:50:29	00021340237TRDU1
199	4.2680	LSE	14:50:29	00021340236TRDU1
960	4.2680	LSE	14:50:29	00021340235TRDU1
438	4.2750	LSE	14:54:55	00021340345TRDU1
102	4.2750	LSE	14:54:55	00021340344TRDU1
72	4.2750	LSE	14:54:55	00021340343TRDU1
785	4.2750	LSE	14:54:55	00021340342TRDU1
176	4.2750	LSE	14:54:55	00021340341TRDU1
248	4.2750	LSE	14:54:55	00021340340TRDU1
48	4.2750	LSE	14:54:55	00021340339TRDU1
971	4.2750	LSE	14:54:55	00021340338TRDU1
887	4.2750	LSE	14:54:55	00021340347TRDU1
84	4.2750	LSE	14:54:55	00021340346TRDU1
1381	4.2820	LSE	14:58:02	00021340375TRDU1
503	4.2810	LSE	14:59:59	00021340410TRDU1
187	4.2810	LSE	14:59:59	00021340409TRDU1
69	4.2810	LSE	14:59:59	00021340408TRDU1
740	4.2820	LSE	14:59:59	00021340407TRDU1
56	4.2820	LSE	14:59:59	00021340406TRDU1
738	4.2820	LSE	14:59:59	00021340405TRDU1
696	4.2790	LSE	14:59:59	00021340413TRDU1
671	4.2800	LSE	14:59:59	00021340418TRDU1
652	4.2800	LSE	14:59:59	00021340417TRDU1
653	4.2800	LSE	14:59:59	00021340416TRDU1
649	4.2800	LSE	14:59:59	00021340415TRDU1
696	4.2800	LSE	14:59:59	00021340414TRDU1
659	4.2800	LSE	14:59:59	00021340412TRDU1
665	4.2800	LSE	14:59:59	00021340411TRDU1
681	4.2870	LSE	15:10:14	00021340538TRDU1
483	4.2870	LSE	15:10:14	00021340543TRDU1
213	4.2870	LSE	15:10:14	00021340542TRDU1
465	4.2870	LSE	15:10:14	00021340541TRDU1
262	4.2870	LSE	15:10:14	00021340540TRDU1
81	4.2870	LSE	15:10:14	00021340539TRDU1
632	4.2840	LSE	15:10:14	00021340548TRDU1
48	4.2840	LSE	15:10:14	00021340547TRDU1
124	4.2840	LSE	15:10:14	00021340546TRDU1
607	4.2840	LSE	15:10:14	00021340545TRDU1
705	4.2840	LSE	15:10:14	00021340544TRDU1
2	4.2830	LSE	15:10:14	00021340549TRDU1
196	4.2830	LSE	15:10:15	00021340553TRDU1
188	4.2830	LSE	15:10:15	00021340552TRDU1
534	4.2830	LSE	15:10:15	00021340551TRDU1
695	4.2830	LSE	15:10:15	00021340550TRDU1
204	4.2830	LSE	15:10:15	00021340555TRDU1
749	4.2830	LSE	15:10:15	00021340554TRDU1
331	4.2710	LSE	15:18:38	00021340688TRDU1
1286	4.2730	LSE	15:20:01	00021340717TRDU1
670	4.2700	LSE	15:20:12	00021340718TRDU1
270	4.2760	LSE	15:26:03	00021340785TRDU1
765	4.2760	LSE	15:26:03	00021340784TRDU1
291	4.2760	LSE	15:26:03	00021340783TRDU1
1374	4.2760	LSE	15:26:03	00021340782TRDU1
1056	4.2760	LSE	15:26:03	00021340781TRDU1
705	4.2760	LSE	15:26:03	00021340780TRDU1
506	4.2760	LSE	15:26:03	00021340786TRDU1
772	4.2760	LSE	15:28:17	00021340797TRDU1
794	4.2760	LSE	15:28:17	00021340796TRDU1
637	4.2740	LSE	15:28:17	00021340799TRDU1
800	4.2740	LSE	15:28:17	00021340798TRDU1
722	4.2730	LSE	15:28:18	00021340802TRDU1
782	4.2730	LSE	15:28:18	00021340801TRDU1
17	4.2730	LSE	15:28:18	00021340800TRDU1
714	4.2760	LSE	15:34:30	00021340920TRDU1
438	4.2760	LSE	15:34:30	00021340919TRDU1
258	4.2760	LSE	15:34:30	00021340918TRDU1
648	4.2760	LSE	15:34:30	00021340917TRDU1
194	4.2730	LSE	15:36:27	00021340925TRDU1
933	4.2790	LSE	15:39:16	00021340954TRDU1
416	4.2790	LSE	15:39:16	00021340953TRDU1
124	4.2790	LSE	15:39:16	00021340952TRDU1
477	4.2790	LSE	15:39:16	00021340951TRDU1
730	4.2790	LSE	15:39:16	00021340950TRDU1
1017	4.2790	LSE	15:39:16	00021340949TRDU1
130	4.2890	LSE	15:42:11	00021341004TRDU1
353	4.2900	LSE	15:42:56	00021341033TRDU1
382	4.2900	LSE	15:42:56	00021341032TRDU1
593	4.2900	LSE	15:42:56	00021341031TRDU1
556	4.2900	LSE	15:43:05	00021341035TRDU1
622	4.2900	LSE	15:43:05	00021341034TRDU1
717	4.2880	LSE	15:43:05	00021341038TRDU1
648	4.2880	LSE	15:43:05	00021341037TRDU1
693	4.2880	LSE	15:43:05	00021341036TRDU1
149	4.2780	LSE	15:48:13	00021341160TRDU1
645	4.2780	LSE	15:48:13	00021341159TRDU1
400	4.2770	LSE	15:48:20	00021341169TRDU1
319	4.2850	LSE	15:51:45	00021341205TRDU1
365	4.2850	LSE	15:52:45	00021341214TRDU1
660	4.2870	LSE	15:52:53	00021341217TRDU1
12	4.2870	LSE	15:54:16	00021341243TRDU1
490	4.2870	LSE	15:54:16	00021341242TRDU1
550	4.2870	LSE	15:54:16	00021341241TRDU1
95	4.2870	LSE	15:54:16	00021341240TRDU1
800	4.2870	LSE	15:54:16	00021341239TRDU1
705	4.2870	LSE	15:54:16	00021341238TRDU1
95	4.2870	LSE	15:54:16	00021341237TRDU1
800	4.2870	LSE	15:54:16	00021341236TRDU1
705	4.2870	LSE	15:54:16	00021341235TRDU1
95	4.2870	LSE	15:54:16	00021341234TRDU1
800	4.2870	LSE	15:54:16	00021341233TRDU1
895	4.2870	LSE	15:54:16	00021341232TRDU1
738	4.2870	LSE	15:54:16	00021341231TRDU1
963	4.2870	LSE	15:54:16	00021341230TRDU1
649	4.2930	LSE	16:01:04	00021341379TRDU1
270	4.2910	LSE	16:01:57	00021341384TRDU1
322	4.2910	LSE	16:02:45	00021341407TRDU1
311	4.2910	LSE	16:03:39	00021341426TRDU1
791	4.2930	LSE	16:04:15	00021341434TRDU1
222	4.2930	LSE	16:04:15	00021341433TRDU1
722	4.2930	LSE	16:04:15	00021341435TRDU1
55	4.2930	LSE	16:04:22	00021341437TRDU1
747	4.2930	LSE	16:04:59	00021341443TRDU1
549	4.2960	LSE	16:05:59	00021341471TRDU1
1091	4.2960	LSE	16:05:59	00021341470TRDU1
985	4.2960	LSE	16:05:59	00021341469TRDU1
697	4.2960	LSE	16:08:05	00021341485TRDU1
921	4.2960	LSE	16:08:05	00021341484TRDU1
71	4.2960	LSE	16:08:05	00021341483TRDU1
386	4.2960	LSE	16:08:05	00021341482TRDU1
328	4.3010	LSE	16:10:24	00021341509TRDU1
681	4.3030	LSE	16:10:33	00021341517TRDU1
760	4.3030	LSE	16:11:10	00021341536TRDU1
339	4.3010	LSE	16:11:11	00021341537TRDU1
895	4.3010	LSE	16:11:50	00021341553TRDU1
422	4.3010	LSE	16:11:50	00021341552TRDU1
935	4.3010	LSE	16:11:50	00021341551TRDU1
1210	4.3010	LSE	16:11:50	00021341550TRDU1
193	4.3010	LSE	16:11:50	00021341549TRDU1
410	4.3010	LSE	16:11:50	00021341548TRDU1
332	4.3010	LSE	16:11:50	00021341547TRDU1
107	4.3010	LSE	16:11:50	00021341546TRDU1
6	4.3000	LSE	16:11:51	00021341556TRDU1
144	4.3000	LSE	16:11:51	00021341555TRDU1
524	4.3000	LSE	16:11:51	00021341554TRDU1
70	4.2990	LSE	16:11:51	00021341558TRDU1
56	4.2990	LSE	16:11:51	00021341557TRDU1
9	4.2990	LSE	16:11:51	00021341564TRDU1
4	4.2990	LSE	16:11:51	00021341563TRDU1
74	4.2990	LSE	16:11:51	00021341562TRDU1
56	4.2990	LSE	16:11:51	00021341561TRDU1
156	4.2990	LSE	16:11:51	00021341560TRDU1
473	4.2990	LSE	16:11:51	00021341559TRDU1
1748	4.2990	LSE	16:11:51	00021341576TRDU1
745	4.2990	LSE	16:11:51	00021341575TRDU1
498	4.2990	LSE	16:11:51	00021341574TRDU1
522	4.2990	LSE	16:11:51	00021341573TRDU1
1177	4.2990	LSE	16:11:51	00021341572TRDU1
66	4.2990	LSE	16:11:51	00021341571TRDU1
8	4.2990	LSE	16:11:51	00021341570TRDU1
106	4.2990	LSE	16:11:51	00021341569TRDU1
26	4.2990	LSE	16:11:51	00021341568TRDU1
66	4.2990	LSE	16:11:51	00021341567TRDU1
12	4.2990	LSE	16:11:51	00021341566TRDU1
11	4.2990	LSE	16:11:51	00021341565TRDU1
1000	4.2990	LSE	16:11:51	00021341577TRDU1
20	4.2990	LSE	16:11:52	00021341579TRDU1
592	4.2990	LSE	16:11:52	00021341580TRDU1
706	4.2940	LSE	16:18:18	00021341779TRDU1
495	4.2940	LSE	16:18:18	00021341778TRDU1
236	4.2940	LSE	16:18:18	00021341777TRDU1
200	4.2910	LSE	16:18:32	00021341786TRDU1
675	4.2910	LSE	16:18:32	00021341784TRDU1
719	4.2910	LSE	16:18:32	00021341783TRDU1
728	4.2900	LSE	16:18:32	00021341785TRDU1
571	4.2910	LSE	16:18:32	00021341787TRDU1
29	4.2900	LSE	16:18:32	00021341788TRDU1
34	4.2900	LSE	16:18:32	00021341792TRDU1
294	4.2900	LSE	16:18:32	00021341791TRDU1
223	4.2900	LSE	16:18:32	00021341790TRDU1
256	4.2900	LSE	16:18:32	00021341789TRDU1
1470	4.2940	LSE	16:23:57	00021341930TRDU1
1245	4.2940	LSE	16:23:57	00021341929TRDU1
1266	4.2940	LSE	16:23:57	00021341928TRDU1
729	4.2940	LSE	16:23:57	00021341927TRDU1
707	4.2940	LSE	16:23:57	00021341926TRDU1
715	4.2940	LSE	16:23:57	00021341925TRDU1
1227	4.2940	LSE	16:23:57	00021341924TRDU1
380	4.2930	LSE	16:23:57	00021341937TRDU1
108	4.2930	LSE	16:23:57	00021341936TRDU1
51	4.2930	LSE	16:23:57	00021341935TRDU1
673	4.2930	LSE	16:23:57	00021341934TRDU1
5	4.2930	LSE	16:23:57	00021341933TRDU1
224	4.2930	LSE	16:23:57	00021341932TRDU1
608	4.2940	LSE	16:23:57	00021341931TRDU1
362	4.2940	LSE	16:25:12	00021341977TRDU1
13	4.2940	LSE	16:25:53	00021342007TRDU1
21	4.2940	LSE	16:25:53	00021342006TRDU1
24	4.2940	LSE	16:25:53	00021342005TRDU1
27	4.2940	LSE	16:25:53	00021342004TRDU1
94	4.2940	LSE	16:25:53	00021342003TRDU1
280	4.2940	LSE	16:25:53	00021342002TRDU1
1509	4.2940	LSE	16:25:53	00021342001TRDU1
2112	4.2940	LSE	16:25:53	00021342008TRDU1
126	4.2910	LSE	16:26:42	00021342033TRDU1
15	4.2890	LSE	16:27:02	00021342066TRDU1
1081	4.2890	LSE	16:27:14	00021342076TRDU1
941	4.2930	LSE	16:27:56	00021342137TRDU1
158	4.2930	LSE	16:27:56	00021342136TRDU1

 

END

 

 

POSFMGMLNVGGLZM