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 |