Transaction in Own Shares
|
16 September 2019 |
|
|
|
|
|
|
Playtech plc (the "Company") |
|
||||
|
Transaction in Own Shares |
|
||||
|
|
|
|
|
|
|
|
The Company announces that on 13 September 2019 it purchased a total of 240,000 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: |
240,000 |
|
|
||
|
Highest price paid per share: |
£4.3570 |
|
|
||
|
Lowest price paid per share: |
£4.2660 |
|
|
||
|
Volume weighted average price paid: |
£4.3235 |
|
|
||
|
|
|
|
|
|
|
|
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 306,116,693 (excluding treasury shares), and the Company will hold a total of 3,177,550 ordinary shares in treasury. Therefore, the total voting rights in the Company will be 306,116,693 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 |
240,000 |
£4.3235 |
|
|
|
|
|
|
|
|
|
|
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: +44 (0) 16 2464 5954 |
|
|
|||
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 |
|
312 |
429.1 |
LSE |
08:16:52 |
00021323352TRDU1 |
|
415 |
429.1 |
LSE |
08:16:52 |
00021323354TRDU1 |
|
735 |
429.1 |
LSE |
08:16:52 |
00021323351TRDU1 |
|
1288 |
429.1 |
LSE |
08:16:52 |
00021323353TRDU1 |
|
668 |
427.7 |
LSE |
08:27:12 |
00021323542TRDU1 |
|
3 |
427.4 |
LSE |
08:27:12 |
00021323548TRDU1 |
|
33 |
427.4 |
LSE |
08:27:12 |
00021323550TRDU1 |
|
54 |
427.4 |
LSE |
08:27:12 |
00021323549TRDU1 |
|
69 |
427.4 |
LSE |
08:27:12 |
00021323544TRDU1 |
|
108 |
427.4 |
LSE |
08:27:12 |
00021323545TRDU1 |
|
113 |
427.4 |
LSE |
08:27:12 |
00021323547TRDU1 |
|
308 |
427.4 |
LSE |
08:27:12 |
00021323543TRDU1 |
|
688 |
427.4 |
LSE |
08:27:12 |
00021323546TRDU1 |
|
35 |
430.1 |
LSE |
08:37:55 |
00021323750TRDU1 |
|
800 |
430.1 |
LSE |
08:37:55 |
00021323749TRDU1 |
|
1444 |
432 |
LSE |
08:47:28 |
00021323821TRDU1 |
|
643 |
432.3 |
LSE |
08:50:25 |
00021323850TRDU1 |
|
641 |
432 |
LSE |
08:50:40 |
00021323852TRDU1 |
|
667 |
432 |
LSE |
08:54:00 |
00021323875TRDU1 |
|
756 |
432 |
LSE |
08:56:35 |
00021323941TRDU1 |
|
641 |
432.2 |
LSE |
08:58:42 |
00021323969TRDU1 |
|
658 |
432.2 |
LSE |
08:58:42 |
00021323970TRDU1 |
|
639 |
431.8 |
LSE |
09:03:24 |
00021324024TRDU1 |
|
650 |
431.8 |
LSE |
09:03:24 |
00021324022TRDU1 |
|
689 |
431.5 |
LSE |
09:03:24 |
00021324021TRDU1 |
|
775 |
431.6 |
LSE |
09:03:24 |
00021324023TRDU1 |
|
676 |
430.5 |
LSE |
09:07:36 |
00021324086TRDU1 |
|
738 |
430.2 |
LSE |
09:07:36 |
00021324087TRDU1 |
|
111 |
429.5 |
LSE |
09:17:09 |
00021324223TRDU1 |
|
229 |
429.7 |
LSE |
09:17:09 |
00021324220TRDU1 |
|
522 |
429.7 |
LSE |
09:17:09 |
00021324221TRDU1 |
|
603 |
429.5 |
LSE |
09:17:09 |
00021324224TRDU1 |
|
724 |
429.5 |
LSE |
09:17:09 |
00021324222TRDU1 |
|
693 |
429.3 |
LSE |
09:25:28 |
00021324343TRDU1 |
|
664 |
429.8 |
LSE |
09:29:30 |
00021324430TRDU1 |
|
689 |
429.8 |
LSE |
09:29:30 |
00021324429TRDU1 |
|
646 |
429.4 |
LSE |
09:31:07 |
00021324448TRDU1 |
|
651 |
429.3 |
LSE |
09:31:07 |
00021324450TRDU1 |
|
764 |
429.3 |
LSE |
09:31:07 |
00021324449TRDU1 |
|
690 |
428.7 |
LSE |
09:32:28 |
00021324460TRDU1 |
|
45 |
428.9 |
LSE |
09:43:42 |
00021324609TRDU1 |
|
627 |
428.9 |
LSE |
09:43:42 |
00021324608TRDU1 |
|
639 |
428.7 |
LSE |
09:43:42 |
00021324610TRDU1 |
|
67 |
428.5 |
LSE |
09:43:45 |
00021324613TRDU1 |
|
72 |
428.5 |
LSE |
09:43:45 |
00021324614TRDU1 |
|
549 |
428.5 |
LSE |
09:43:45 |
00021324615TRDU1 |
|
651 |
428.5 |
LSE |
09:43:45 |
00021324616TRDU1 |
|
689 |
428.8 |
LSE |
09:51:51 |
00021324878TRDU1 |
|
51 |
428.6 |
LSE |
09:51:58 |
00021324881TRDU1 |
|
108 |
428.6 |
LSE |
09:51:58 |
00021324880TRDU1 |
|
510 |
428.6 |
LSE |
09:51:58 |
00021324879TRDU1 |
|
94 |
428.5 |
LSE |
09:51:58 |
00021324883TRDU1 |
|
231 |
428.5 |
LSE |
09:51:58 |
00021324884TRDU1 |
|
360 |
428.5 |
LSE |
09:51:58 |
00021324885TRDU1 |
|
706 |
428.5 |
LSE |
09:51:58 |
00021324882TRDU1 |
|
761 |
428.4 |
LSE |
10:00:44 |
00021325079TRDU1 |
|
704 |
428.2 |
LSE |
10:00:44 |
00021325080TRDU1 |
|
705 |
428.2 |
LSE |
10:00:44 |
00021325082TRDU1 |
|
728 |
428.2 |
LSE |
10:00:44 |
00021325081TRDU1 |
|
711 |
427.7 |
LSE |
10:03:35 |
00021325140TRDU1 |
|
119 |
428 |
LSE |
10:14:28 |
00021325292TRDU1 |
|
763 |
428.1 |
LSE |
10:14:53 |
00021325308TRDU1 |
|
1251 |
428 |
LSE |
10:14:53 |
00021325309TRDU1 |
|
667 |
427.9 |
LSE |
10:18:41 |
00021325374TRDU1 |
|
687 |
427.8 |
LSE |
10:18:41 |
00021325375TRDU1 |
|
110 |
427.7 |
LSE |
10:18:41 |
00021325377TRDU1 |
|
601 |
427.7 |
LSE |
10:18:41 |
00021325378TRDU1 |
|
690 |
427.7 |
LSE |
10:18:41 |
00021325376TRDU1 |
|
13 |
427.5 |
LSE |
10:26:25 |
00021325537TRDU1 |
|
96 |
427.5 |
LSE |
10:26:25 |
00021325534TRDU1 |
|
110 |
427.5 |
LSE |
10:26:25 |
00021325536TRDU1 |
|
454 |
427.5 |
LSE |
10:26:25 |
00021325535TRDU1 |
|
83 |
428 |
LSE |
10:31:23 |
00021325639TRDU1 |
|
230 |
428.1 |
LSE |
10:31:23 |
00021325637TRDU1 |
|
424 |
428 |
LSE |
10:31:23 |
00021325640TRDU1 |
|
424 |
428.1 |
LSE |
10:31:23 |
00021325638TRDU1 |
|
657 |
428.2 |
LSE |
10:31:23 |
00021325636TRDU1 |
|
674 |
428.2 |
LSE |
10:31:23 |
00021325635TRDU1 |
|
6 |
428 |
LSE |
10:31:23 |
00021325643TRDU1 |
|
33 |
428 |
LSE |
10:31:23 |
00021325641TRDU1 |
|
66 |
428 |
LSE |
10:31:23 |
00021325644TRDU1 |
|
72 |
428 |
LSE |
10:31:23 |
00021325642TRDU1 |
|
660 |
428 |
LSE |
10:31:23 |
00021325645TRDU1 |
|
133 |
427.6 |
LSE |
10:32:38 |
00021325666TRDU1 |
|
614 |
427.6 |
LSE |
10:32:38 |
00021325667TRDU1 |
|
440 |
426.6 |
LSE |
10:40:41 |
00021325857TRDU1 |
|
268 |
426.6 |
LSE |
10:40:41 |
00021325858TRDU1 |
|
467 |
427.1 |
LSE |
10:48:45 |
00021325962TRDU1 |
|
178 |
427.1 |
LSE |
10:48:45 |
00021325963TRDU1 |
|
194 |
427.3 |
LSE |
10:50:11 |
00021325989TRDU1 |
|
858 |
427.3 |
LSE |
10:50:11 |
00021325990TRDU1 |
|
80 |
427.3 |
LSE |
10:50:11 |
00021325991TRDU1 |
|
2 |
427.7 |
LSE |
10:50:28 |
00021325996TRDU1 |
|
126 |
427.7 |
LSE |
10:50:28 |
00021325995TRDU1 |
|
827 |
427.7 |
LSE |
10:50:28 |
00021325994TRDU1 |
|
400 |
427.7 |
LSE |
10:50:28 |
00021325997TRDU1 |
|
555 |
427.7 |
LSE |
10:50:28 |
00021325998TRDU1 |
|
336 |
427.3 |
LSE |
10:52:45 |
00021326065TRDU1 |
|
197 |
427.2 |
LSE |
10:52:45 |
00021326066TRDU1 |
|
240 |
427.2 |
LSE |
10:52:45 |
00021326069TRDU1 |
|
455 |
427.2 |
LSE |
10:52:45 |
00021326068TRDU1 |
|
462 |
427.2 |
LSE |
10:52:45 |
00021326067TRDU1 |
|
677 |
427.1 |
LSE |
10:52:45 |
00021326070TRDU1 |
|
13 |
428.5 |
LSE |
11:04:28 |
00021326359TRDU1 |
|
174 |
428.5 |
LSE |
11:04:28 |
00021326360TRDU1 |
|
211 |
428.5 |
LSE |
11:04:28 |
00021326361TRDU1 |
|
920 |
428.5 |
LSE |
11:04:28 |
00021326362TRDU1 |
|
738 |
428.5 |
LSE |
11:05:47 |
00021326395TRDU1 |
|
767 |
428.4 |
LSE |
11:07:42 |
00021326420TRDU1 |
|
21 |
428.3 |
LSE |
11:07:42 |
00021326421TRDU1 |
|
52 |
428.3 |
LSE |
11:07:42 |
00021326425TRDU1 |
|
56 |
428.3 |
LSE |
11:07:42 |
00021326422TRDU1 |
|
98 |
428.3 |
LSE |
11:07:42 |
00021326423TRDU1 |
|
125 |
428.3 |
LSE |
11:07:42 |
00021326427TRDU1 |
|
434 |
428.3 |
LSE |
11:07:42 |
00021326426TRDU1 |
|
693 |
428.3 |
LSE |
11:07:42 |
00021326424TRDU1 |
|
113 |
429.3 |
LSE |
11:18:25 |
00021326714TRDU1 |
|
332 |
429.3 |
LSE |
11:18:25 |
00021326715TRDU1 |
|
557 |
429.9 |
LSE |
11:27:17 |
00021326910TRDU1 |
|
830 |
429.9 |
LSE |
11:27:17 |
00021326907TRDU1 |
|
918 |
429.9 |
LSE |
11:27:17 |
00021326908TRDU1 |
|
1341 |
429.9 |
LSE |
11:27:17 |
00021326909TRDU1 |
|
87 |
429.9 |
LSE |
11:27:17 |
00021326912TRDU1 |
|
215 |
429.9 |
LSE |
11:27:17 |
00021326911TRDU1 |
|
528 |
429.9 |
LSE |
11:27:17 |
00021326913TRDU1 |
|
757 |
429.7 |
LSE |
11:27:17 |
00021326914TRDU1 |
|
30 |
429.7 |
LSE |
11:27:17 |
00021326915TRDU1 |
|
190 |
429.9 |
LSE |
11:27:17 |
00021326917TRDU1 |
|
400 |
429.8 |
LSE |
11:27:17 |
00021326916TRDU1 |
|
711 |
430 |
LSE |
11:38:16 |
00021327171TRDU1 |
|
666 |
429.9 |
LSE |
11:40:23 |
00021327208TRDU1 |
|
666 |
429.9 |
LSE |
11:40:23 |
00021327207TRDU1 |
|
673 |
429.8 |
LSE |
11:43:00 |
00021327274TRDU1 |
|
698 |
430 |
LSE |
11:47:04 |
00021327391TRDU1 |
|
654 |
430 |
LSE |
11:48:17 |
00021327406TRDU1 |
|
664 |
430 |
LSE |
11:50:03 |
00021327429TRDU1 |
|
2008 |
429.8 |
LSE |
11:50:03 |
00021327430TRDU1 |
|
23 |
429.4 |
LSE |
11:50:04 |
00021327433TRDU1 |
|
647 |
429.5 |
LSE |
11:50:04 |
00021327431TRDU1 |
|
649 |
429.5 |
LSE |
11:50:04 |
00021327432TRDU1 |
|
625 |
429.4 |
LSE |
11:50:04 |
00021327434TRDU1 |
|
111 |
430.2 |
LSE |
12:02:17 |
00021327737TRDU1 |
|
149 |
430.2 |
LSE |
12:02:17 |
00021327738TRDU1 |
|
400 |
430.2 |
LSE |
12:02:17 |
00021327736TRDU1 |
|
751 |
430.1 |
LSE |
12:03:49 |
00021327778TRDU1 |
|
665 |
430 |
LSE |
12:07:56 |
00021327845TRDU1 |
|
721 |
430 |
LSE |
12:09:21 |
00021327879TRDU1 |
|
739 |
430 |
LSE |
12:10:52 |
00021327933TRDU1 |
|
733 |
430 |
LSE |
12:12:33 |
00021327960TRDU1 |
|
730 |
430 |
LSE |
12:14:12 |
00021327973TRDU1 |
|
689 |
430 |
LSE |
12:16:02 |
00021328003TRDU1 |
|
720 |
430 |
LSE |
12:18:12 |
00021328043TRDU1 |
|
720 |
430 |
LSE |
12:20:23 |
00021328068TRDU1 |
|
742 |
430 |
LSE |
12:22:37 |
00021328102TRDU1 |
|
676 |
430 |
LSE |
12:24:55 |
00021328125TRDU1 |
|
986 |
432.5 |
LSE |
12:31:56 |
00021328200TRDU1 |
|
2088 |
432.5 |
LSE |
12:31:56 |
00021328199TRDU1 |
|
2239 |
432.5 |
LSE |
12:31:56 |
00021328201TRDU1 |
|
3 |
433.7 |
LSE |
12:44:49 |
00021328367TRDU1 |
|
42 |
433.7 |
LSE |
12:44:49 |
00021328373TRDU1 |
|
42 |
433.7 |
LSE |
12:44:49 |
00021328371TRDU1 |
|
706 |
433.7 |
LSE |
12:44:49 |
00021328369TRDU1 |
|
742 |
433.7 |
LSE |
12:44:49 |
00021328374TRDU1 |
|
758 |
433.7 |
LSE |
12:44:49 |
00021328372TRDU1 |
|
800 |
433.7 |
LSE |
12:44:49 |
00021328370TRDU1 |
|
839 |
433.7 |
LSE |
12:44:49 |
00021328368TRDU1 |
|
6 |
433.7 |
LSE |
12:44:49 |
00021328376TRDU1 |
|
58 |
433.7 |
LSE |
12:44:49 |
00021328375TRDU1 |
|
636 |
433 |
LSE |
12:52:42 |
00021328459TRDU1 |
|
663 |
433 |
LSE |
12:52:42 |
00021328458TRDU1 |
|
107 |
432.8 |
LSE |
12:52:42 |
00021328463TRDU1 |
|
142 |
432.8 |
LSE |
12:52:42 |
00021328462TRDU1 |
|
183 |
432.8 |
LSE |
12:52:42 |
00021328461TRDU1 |
|
237 |
432.8 |
LSE |
12:52:42 |
00021328460TRDU1 |
|
4 |
432.7 |
LSE |
12:52:42 |
00021328466TRDU1 |
|
47 |
432.7 |
LSE |
12:52:42 |
00021328465TRDU1 |
|
116 |
432.7 |
LSE |
12:52:42 |
00021328464TRDU1 |
|
299 |
432.7 |
LSE |
12:52:42 |
00021328467TRDU1 |
|
188 |
432.7 |
LSE |
12:52:42 |
00021328468TRDU1 |
|
656 |
432.7 |
LSE |
12:52:42 |
00021328469TRDU1 |
|
654 |
433.5 |
LSE |
13:04:11 |
00021328669TRDU1 |
|
738 |
433.4 |
LSE |
13:04:11 |
00021328670TRDU1 |
|
758 |
433.5 |
LSE |
13:04:11 |
00021328668TRDU1 |
|
133 |
433.3 |
LSE |
13:04:11 |
00021328671TRDU1 |
|
667 |
433.3 |
LSE |
13:04:11 |
00021328672TRDU1 |
|
542 |
433.3 |
LSE |
13:04:13 |
00021328673TRDU1 |
|
671 |
433.3 |
LSE |
13:04:13 |
00021328674TRDU1 |
|
647 |
433.2 |
LSE |
13:04:15 |
00021328675TRDU1 |
|
684 |
433.9 |
LSE |
13:18:46 |
00021328931TRDU1 |
|
2141 |
433.9 |
LSE |
13:18:46 |
00021328930TRDU1 |
|
34 |
434.4 |
LSE |
13:28:26 |
00021329041TRDU1 |
|
620 |
434.4 |
LSE |
13:28:26 |
00021329043TRDU1 |
|
766 |
434.4 |
LSE |
13:28:26 |
00021329042TRDU1 |
|
855 |
434.4 |
LSE |
13:28:26 |
00021329040TRDU1 |
|
583 |
434.4 |
LSE |
13:28:26 |
00021329044TRDU1 |
|
107 |
434.9 |
LSE |
13:32:18 |
00021329090TRDU1 |
|
535 |
434.9 |
LSE |
13:32:18 |
00021329089TRDU1 |
|
767 |
435 |
LSE |
13:34:15 |
00021329115TRDU1 |
|
758 |
434.7 |
LSE |
13:34:17 |
00021329116TRDU1 |
|
123 |
434.7 |
LSE |
13:38:03 |
00021329146TRDU1 |
|
649 |
434.7 |
LSE |
13:38:03 |
00021329145TRDU1 |
|
1108 |
434.6 |
LSE |
13:38:13 |
00021329147TRDU1 |
|
139 |
434.4 |
LSE |
13:38:13 |
00021329148TRDU1 |
|
661 |
434.4 |
LSE |
13:38:13 |
00021329149TRDU1 |
|
67 |
434.4 |
LSE |
13:38:14 |
00021329151TRDU1 |
|
431 |
434.4 |
LSE |
13:38:14 |
00021329150TRDU1 |
|
960 |
434.4 |
LSE |
13:38:14 |
00021329152TRDU1 |
|
677 |
434.3 |
LSE |
13:38:15 |
00021329153TRDU1 |
|
13 |
434.3 |
LSE |
13:38:15 |
00021329154TRDU1 |
|
158 |
434.1 |
LSE |
13:48:05 |
00021329276TRDU1 |
|
544 |
434.1 |
LSE |
13:48:05 |
00021329275TRDU1 |
|
332 |
435 |
LSE |
13:52:24 |
00021329377TRDU1 |
|
372 |
435 |
LSE |
13:52:24 |
00021329376TRDU1 |
|
662 |
434.9 |
LSE |
13:52:24 |
00021329380TRDU1 |
|
691 |
434.9 |
LSE |
13:52:24 |
00021329378TRDU1 |
|
747 |
434.9 |
LSE |
13:52:24 |
00021329379TRDU1 |
|
33 |
434.7 |
LSE |
13:52:27 |
00021329381TRDU1 |
|
95 |
434.7 |
LSE |
13:52:27 |
00021329382TRDU1 |
|
192 |
434.7 |
LSE |
13:52:27 |
00021329383TRDU1 |
|
71 |
434.7 |
LSE |
13:52:27 |
00021329388TRDU1 |
|
113 |
434.7 |
LSE |
13:52:27 |
00021329385TRDU1 |
|
328 |
434.7 |
LSE |
13:52:27 |
00021329384TRDU1 |
|
525 |
434.7 |
LSE |
13:52:27 |
00021329387TRDU1 |
|
653 |
434.7 |
LSE |
13:52:27 |
00021329386TRDU1 |
|
681 |
434.8 |
LSE |
14:07:42 |
00021329713TRDU1 |
|
121 |
434.9 |
LSE |
14:10:42 |
00021329738TRDU1 |
|
530 |
434.9 |
LSE |
14:10:42 |
00021329740TRDU1 |
|
689 |
434.9 |
LSE |
14:10:42 |
00021329739TRDU1 |
|
772 |
435.2 |
LSE |
14:15:59 |
00021329834TRDU1 |
|
696 |
435.1 |
LSE |
14:17:18 |
00021329851TRDU1 |
|
669 |
435 |
LSE |
14:19:00 |
00021329868TRDU1 |
|
806 |
435 |
LSE |
14:19:00 |
00021329869TRDU1 |
|
288 |
435 |
LSE |
14:19:00 |
00021329871TRDU1 |
|
683 |
435 |
LSE |
14:19:00 |
00021329873TRDU1 |
|
806 |
435 |
LSE |
14:19:00 |
00021329872TRDU1 |
|
806 |
435 |
LSE |
14:19:00 |
00021329870TRDU1 |
|
9 |
434.8 |
LSE |
14:19:00 |
00021329878TRDU1 |
|
22 |
434.8 |
LSE |
14:19:00 |
00021329877TRDU1 |
|
128 |
434.8 |
LSE |
14:19:00 |
00021329874TRDU1 |
|
163 |
434.8 |
LSE |
14:19:00 |
00021329875TRDU1 |
|
441 |
434.8 |
LSE |
14:19:00 |
00021329876TRDU1 |
|
6 |
434.8 |
LSE |
14:19:00 |
00021329880TRDU1 |
|
10 |
434.8 |
LSE |
14:19:00 |
00021329879TRDU1 |
|
693 |
434.8 |
LSE |
14:19:00 |
00021329881TRDU1 |
|
660 |
434.7 |
LSE |
14:19:00 |
00021329882TRDU1 |
|
113 |
433.7 |
LSE |
14:28:27 |
00021330132TRDU1 |
|
559 |
433.7 |
LSE |
14:28:27 |
00021330131TRDU1 |
|
647 |
433.8 |
LSE |
14:28:27 |
00021330130TRDU1 |
|
698 |
433.6 |
LSE |
14:28:27 |
00021330137TRDU1 |
|
721 |
433.6 |
LSE |
14:28:27 |
00021330136TRDU1 |
|
734 |
433.6 |
LSE |
14:28:27 |
00021330135TRDU1 |
|
736 |
433.6 |
LSE |
14:28:27 |
00021330134TRDU1 |
|
743 |
433.6 |
LSE |
14:28:27 |
00021330133TRDU1 |
|
403 |
432.6 |
LSE |
14:38:09 |
00021330331TRDU1 |
|
720 |
432.6 |
LSE |
14:38:09 |
00021330332TRDU1 |
|
401 |
432.5 |
LSE |
14:38:22 |
00021330334TRDU1 |
|
808 |
432.5 |
LSE |
14:38:22 |
00021330333TRDU1 |
|
433 |
432.5 |
LSE |
14:38:22 |
00021330335TRDU1 |
|
201 |
432.5 |
LSE |
14:40:21 |
00021330377TRDU1 |
|
803 |
433.2 |
LSE |
14:46:12 |
00021330445TRDU1 |
|
846 |
433.2 |
LSE |
14:46:12 |
00021330444TRDU1 |
|
129 |
433.2 |
LSE |
14:47:34 |
00021330494TRDU1 |
|
145 |
433.2 |
LSE |
14:47:34 |
00021330490TRDU1 |
|
441 |
433.2 |
LSE |
14:47:34 |
00021330493TRDU1 |
|
487 |
433.2 |
LSE |
14:47:34 |
00021330491TRDU1 |
|
508 |
433.2 |
LSE |
14:47:34 |
00021330492TRDU1 |
|
800 |
433.2 |
LSE |
14:47:34 |
00021330495TRDU1 |
|
995 |
433.2 |
LSE |
14:47:34 |
00021330489TRDU1 |
|
1330 |
433.3 |
LSE |
14:47:34 |
00021330488TRDU1 |
|
1391 |
433.2 |
LSE |
14:47:34 |
00021330496TRDU1 |
|
27 |
433.1 |
LSE |
14:48:22 |
00021330512TRDU1 |
|
63 |
433.1 |
LSE |
14:48:22 |
00021330510TRDU1 |
|
94 |
433.1 |
LSE |
14:48:22 |
00021330508TRDU1 |
|
118 |
433.1 |
LSE |
14:48:22 |
00021330507TRDU1 |
|
119 |
433.1 |
LSE |
14:48:22 |
00021330509TRDU1 |
|
157 |
433.1 |
LSE |
14:48:22 |
00021330514TRDU1 |
|
181 |
433.1 |
LSE |
14:48:22 |
00021330511TRDU1 |
|
485 |
433.1 |
LSE |
14:48:22 |
00021330513TRDU1 |
|
1386 |
433.1 |
LSE |
14:48:22 |
00021330515TRDU1 |
|
4 |
433 |
LSE |
14:48:22 |
00021330516TRDU1 |
|
104 |
433.6 |
LSE |
14:56:30 |
00021330725TRDU1 |
|
563 |
433.6 |
LSE |
14:56:30 |
00021330726TRDU1 |
|
657 |
433.6 |
LSE |
14:56:30 |
00021330724TRDU1 |
|
20 |
433.4 |
LSE |
14:56:30 |
00021330727TRDU1 |
|
21 |
433.4 |
LSE |
14:56:30 |
00021330730TRDU1 |
|
153 |
433.4 |
LSE |
14:56:30 |
00021330728TRDU1 |
|
229 |
433.4 |
LSE |
14:56:30 |
00021330733TRDU1 |
|
57 |
433.4 |
LSE |
14:56:30 |
00021330731TRDU1 |
|
145 |
433.4 |
LSE |
14:56:30 |
00021330729TRDU1 |
|
299 |
433.4 |
LSE |
14:56:30 |
00021330734TRDU1 |
|
464 |
433.4 |
LSE |
14:56:30 |
00021330732TRDU1 |
|
3 |
433.3 |
LSE |
14:56:30 |
00021330736TRDU1 |
|
138 |
433.3 |
LSE |
14:56:30 |
00021330743TRDU1 |
|
658 |
433.3 |
LSE |
14:56:30 |
00021330740TRDU1 |
|
661 |
433.3 |
LSE |
14:56:30 |
00021330737TRDU1 |
|
722 |
433.3 |
LSE |
14:56:30 |
00021330741TRDU1 |
|
747 |
433.3 |
LSE |
14:56:30 |
00021330735TRDU1 |
|
864 |
433.3 |
LSE |
14:56:30 |
00021330742TRDU1 |
|
670 |
433.6 |
LSE |
15:07:25 |
00021331021TRDU1 |
|
46 |
433.5 |
LSE |
15:07:33 |
00021331023TRDU1 |
|
308 |
433.5 |
LSE |
15:07:33 |
00021331022TRDU1 |
|
340 |
433.5 |
LSE |
15:07:33 |
00021331024TRDU1 |
|
1208 |
433.5 |
LSE |
15:07:33 |
00021331025TRDU1 |
|
154 |
433.5 |
LSE |
15:07:33 |
00021331026TRDU1 |
|
335 |
433.4 |
LSE |
15:07:45 |
00021331027TRDU1 |
|
389 |
433.4 |
LSE |
15:07:45 |
00021331028TRDU1 |
|
256 |
433.3 |
LSE |
15:07:45 |
00021331029TRDU1 |
|
205 |
433.1 |
LSE |
15:10:19 |
00021331150TRDU1 |
|
277 |
433.1 |
LSE |
15:10:19 |
00021331148TRDU1 |
|
279 |
433.1 |
LSE |
15:10:19 |
00021331149TRDU1 |
|
740 |
433.2 |
LSE |
15:10:19 |
00021331147TRDU1 |
|
794 |
433.2 |
LSE |
15:10:19 |
00021331146TRDU1 |
|
639 |
432.9 |
LSE |
15:14:57 |
00021331295TRDU1 |
|
642 |
432.9 |
LSE |
15:14:57 |
00021331293TRDU1 |
|
650 |
432.9 |
LSE |
15:14:57 |
00021331292TRDU1 |
|
664 |
432.9 |
LSE |
15:14:57 |
00021331294TRDU1 |
|
60 |
432.7 |
LSE |
15:14:57 |
00021331297TRDU1 |
|
251 |
432.7 |
LSE |
15:14:57 |
00021331299TRDU1 |
|
381 |
432.7 |
LSE |
15:14:57 |
00021331298TRDU1 |
|
549 |
432.7 |
LSE |
15:14:57 |
00021331300TRDU1 |
|
685 |
432.8 |
LSE |
15:14:57 |
00021331296TRDU1 |
|
22 |
432.7 |
LSE |
15:14:57 |
00021331301TRDU1 |
|
27 |
432.7 |
LSE |
15:14:57 |
00021331302TRDU1 |
|
1 |
432.7 |
LSE |
15:14:57 |
00021331303TRDU1 |
|
100 |
433.1 |
LSE |
15:21:26 |
00021331504TRDU1 |
|
440 |
433.1 |
LSE |
15:21:26 |
00021331505TRDU1 |
|
85 |
433 |
LSE |
15:22:01 |
00021331535TRDU1 |
|
130 |
433 |
LSE |
15:22:01 |
00021331531TRDU1 |
|
227 |
433 |
LSE |
15:22:01 |
00021331530TRDU1 |
|
347 |
433 |
LSE |
15:22:01 |
00021331532TRDU1 |
|
396 |
433 |
LSE |
15:22:01 |
00021331534TRDU1 |
|
938 |
433 |
LSE |
15:22:01 |
00021331536TRDU1 |
|
1033 |
433 |
LSE |
15:22:01 |
00021331533TRDU1 |
|
116 |
433 |
LSE |
15:22:01 |
00021331537TRDU1 |
|
976 |
432.9 |
LSE |
15:22:01 |
00021331540TRDU1 |
|
57 |
432.8 |
LSE |
15:22:04 |
00021331546TRDU1 |
|
95 |
432.8 |
LSE |
15:22:04 |
00021331547TRDU1 |
|
509 |
432.8 |
LSE |
15:22:04 |
00021331548TRDU1 |
|
649 |
432.8 |
LSE |
15:22:04 |
00021331549TRDU1 |
|
700 |
432.8 |
LSE |
15:22:04 |
00021331550TRDU1 |
|
236 |
433.2 |
LSE |
15:27:58 |
00021331698TRDU1 |
|
115 |
433.1 |
LSE |
15:29:09 |
00021331747TRDU1 |
|
611 |
433.2 |
LSE |
15:29:09 |
00021331745TRDU1 |
|
749 |
433.2 |
LSE |
15:29:09 |
00021331746TRDU1 |
|
834 |
433.2 |
LSE |
15:29:09 |
00021331744TRDU1 |
|
3 |
433 |
LSE |
15:29:09 |
00021331755TRDU1 |
|
3 |
433 |
LSE |
15:29:09 |
00021331750TRDU1 |
|
84 |
433 |
LSE |
15:29:09 |
00021331759TRDU1 |
|
84 |
433 |
LSE |
15:29:09 |
00021331753TRDU1 |
|
144 |
433 |
LSE |
15:29:09 |
00021331749TRDU1 |
|
150 |
433 |
LSE |
15:29:09 |
00021331757TRDU1 |
|
217 |
433 |
LSE |
15:29:09 |
00021331756TRDU1 |
|
359 |
433 |
LSE |
15:29:09 |
00021331752TRDU1 |
|
601 |
433 |
LSE |
15:29:09 |
00021331751TRDU1 |
|
604 |
433.1 |
LSE |
15:29:09 |
00021331748TRDU1 |
|
650 |
433 |
LSE |
15:29:09 |
00021331758TRDU1 |
|
713 |
433 |
LSE |
15:29:09 |
00021331754TRDU1 |
|
800 |
433 |
LSE |
15:29:09 |
00021331760TRDU1 |
|
999 |
433 |
LSE |
15:29:09 |
00021331761TRDU1 |
|
742 |
432.7 |
LSE |
15:36:11 |
00021332026TRDU1 |
|
48 |
432.6 |
LSE |
15:36:12 |
00021332027TRDU1 |
|
636 |
432.6 |
LSE |
15:36:12 |
00021332032TRDU1 |
|
654 |
432.6 |
LSE |
15:36:12 |
00021332029TRDU1 |
|
691 |
432.6 |
LSE |
15:36:12 |
00021332028TRDU1 |
|
700 |
432.6 |
LSE |
15:36:12 |
00021332031TRDU1 |
|
716 |
432.6 |
LSE |
15:36:12 |
00021332034TRDU1 |
|
740 |
432.6 |
LSE |
15:36:12 |
00021332033TRDU1 |
|
754 |
432.6 |
LSE |
15:36:12 |
00021332030TRDU1 |
|
414 |
431.8 |
LSE |
15:36:47 |
00021332043TRDU1 |
|
235 |
431.8 |
LSE |
15:36:47 |
00021332044TRDU1 |
|
651 |
431.5 |
LSE |
15:38:34 |
00021332082TRDU1 |
|
743 |
431.5 |
LSE |
15:38:34 |
00021332081TRDU1 |
|
168 |
431.4 |
LSE |
15:38:34 |
00021332083TRDU1 |
|
548 |
431.4 |
LSE |
15:38:34 |
00021332084TRDU1 |
|
650 |
430.6 |
LSE |
15:42:20 |
00021332198TRDU1 |
|
652 |
430.6 |
LSE |
15:42:20 |
00021332197TRDU1 |
|
681 |
430.6 |
LSE |
15:42:20 |
00021332196TRDU1 |
|
686 |
430.6 |
LSE |
15:42:20 |
00021332195TRDU1 |
|
628 |
431.5 |
LSE |
15:50:11 |
00021332404TRDU1 |
|
838 |
431.5 |
LSE |
15:50:11 |
00021332405TRDU1 |
|
710 |
431.2 |
LSE |
15:50:11 |
00021332406TRDU1 |
|
660 |
432.5 |
LSE |
15:54:55 |
00021332496TRDU1 |
|
1010 |
432.3 |
LSE |
15:55:03 |
00021332503TRDU1 |
|
7 |
432.3 |
LSE |
15:55:03 |
00021332506TRDU1 |
|
409 |
432.3 |
LSE |
15:55:03 |
00021332504TRDU1 |
|
601 |
432.3 |
LSE |
15:55:03 |
00021332505TRDU1 |
|
10 |
432.9 |
LSE |
16:00:00 |
00021332604TRDU1 |
|
193 |
432.9 |
LSE |
16:00:00 |
00021332610TRDU1 |
|
239 |
432.9 |
LSE |
16:00:00 |
00021332607TRDU1 |
|
360 |
432.9 |
LSE |
16:00:00 |
00021332602TRDU1 |
|
457 |
432.9 |
LSE |
16:00:00 |
00021332600TRDU1 |
|
552 |
432.9 |
LSE |
16:00:00 |
00021332599TRDU1 |
|
590 |
432.9 |
LSE |
16:00:00 |
00021332609TRDU1 |
|
671 |
432.9 |
LSE |
16:00:00 |
00021332601TRDU1 |
|
740 |
432.9 |
LSE |
16:00:00 |
00021332612TRDU1 |
|
999 |
432.9 |
LSE |
16:00:00 |
00021332603TRDU1 |
|
1009 |
432.9 |
LSE |
16:00:00 |
00021332611TRDU1 |
|
1009 |
432.9 |
LSE |
16:00:00 |
00021332608TRDU1 |
|
1031 |
432.9 |
LSE |
16:00:00 |
00021332605TRDU1 |
|
1119 |
432.9 |
LSE |
16:00:00 |
00021332606TRDU1 |
|
800 |
432.9 |
LSE |
16:00:00 |
00021332613TRDU1 |
|
661 |
434 |
LSE |
16:05:25 |
00021332688TRDU1 |
|
733 |
434 |
LSE |
16:05:25 |
00021332687TRDU1 |
|
1782 |
434 |
LSE |
16:05:25 |
00021332686TRDU1 |
|
555 |
434.4 |
LSE |
16:09:20 |
00021332740TRDU1 |
|
849 |
434.4 |
LSE |
16:09:20 |
00021332741TRDU1 |
|
97 |
434.4 |
LSE |
16:10:15 |
00021332797TRDU1 |
|
807 |
434.4 |
LSE |
16:10:15 |
00021332800TRDU1 |
|
818 |
434.4 |
LSE |
16:10:15 |
00021332798TRDU1 |
|
849 |
434.4 |
LSE |
16:10:15 |
00021332799TRDU1 |
|
1728 |
434.4 |
LSE |
16:10:15 |
00021332801TRDU1 |
|
320 |
434.4 |
LSE |
16:10:15 |
00021332803TRDU1 |
|
849 |
434.4 |
LSE |
16:10:15 |
00021332802TRDU1 |
|
247 |
434.2 |
LSE |
16:10:16 |
00021332804TRDU1 |
|
63 |
434.7 |
LSE |
16:15:21 |
00021333018TRDU1 |
|
600 |
434.7 |
LSE |
16:15:21 |
00021333017TRDU1 |
|
215 |
434.6 |
LSE |
16:15:21 |
00021333026TRDU1 |
|
215 |
434.6 |
LSE |
16:15:21 |
00021333025TRDU1 |
|
215 |
434.6 |
LSE |
16:15:21 |
00021333022TRDU1 |
|
215 |
434.6 |
LSE |
16:15:21 |
00021333020TRDU1 |
|
343 |
434.6 |
LSE |
16:15:21 |
00021333024TRDU1 |
|
585 |
434.6 |
LSE |
16:15:21 |
00021333021TRDU1 |
|
728 |
434.6 |
LSE |
16:15:21 |
00021333023TRDU1 |
|
728 |
434.6 |
LSE |
16:15:21 |
00021333019TRDU1 |
|
416 |
434.6 |
LSE |
16:15:21 |
00021333027TRDU1 |
|
503 |
435 |
LSE |
16:16:12 |
00021333052TRDU1 |
|
1011 |
435 |
LSE |
16:16:12 |
00021333051TRDU1 |
|
126 |
435 |
LSE |
16:16:12 |
00021333055TRDU1 |
|
423 |
435 |
LSE |
16:16:12 |
00021333053TRDU1 |
|
588 |
435 |
LSE |
16:16:12 |
00021333054TRDU1 |
|
747 |
435.4 |
LSE |
16:20:04 |
00021333218TRDU1 |
|
85 |
435.4 |
LSE |
16:20:48 |
00021333275TRDU1 |
|
120 |
435.4 |
LSE |
16:20:48 |
00021333277TRDU1 |
|
237 |
435.4 |
LSE |
16:20:48 |
00021333272TRDU1 |
|
388 |
435.4 |
LSE |
16:20:48 |
00021333281TRDU1 |
|
510 |
435.4 |
LSE |
16:20:48 |
00021333280TRDU1 |
|
672 |
435.4 |
LSE |
16:20:48 |
00021333273TRDU1 |
|
706 |
435.4 |
LSE |
16:20:48 |
00021333271TRDU1 |
|
768 |
435.4 |
LSE |
16:20:48 |
00021333274TRDU1 |
|
800 |
435.4 |
LSE |
16:20:48 |
00021333276TRDU1 |
|
1005 |
435.4 |
LSE |
16:20:48 |
00021333279TRDU1 |
|
1395 |
435.4 |
LSE |
16:20:48 |
00021333278TRDU1 |
|
10 |
435.6 |
LSE |
16:21:34 |
00021333308TRDU1 |
|
114 |
435.6 |
LSE |
16:21:34 |
00021333309TRDU1 |
|
1403 |
435.6 |
LSE |
16:21:34 |
00021333307TRDU1 |
|
171 |
435.6 |
LSE |
16:23:41 |
00021333425TRDU1 |
|
2188 |
435.6 |
LSE |
16:23:41 |
00021333426TRDU1 |
|
31 |
435.6 |
LSE |
16:23:41 |
00021333430TRDU1 |
|
115 |
435.6 |
LSE |
16:23:41 |
00021333429TRDU1 |
|
273 |
435.6 |
LSE |
16:23:41 |
00021333431TRDU1 |
|
520 |
435.6 |
LSE |
16:23:41 |
00021333427TRDU1 |
|
644 |
435.6 |
LSE |
16:23:41 |
00021333428TRDU1 |
|
48 |
435.6 |
LSE |
16:23:42 |
00021333432TRDU1 |
|
292 |
435.6 |
LSE |
16:24:28 |
00021333460TRDU1 |
|
351 |
435.6 |
LSE |
16:24:28 |
00021333461TRDU1 |
|
188 |
435.6 |
LSE |
16:24:28 |
00021333463TRDU1 |
|
306 |
435.6 |
LSE |
16:24:28 |
00021333462TRDU1 |
|
454 |
435.6 |
LSE |
16:24:36 |
00021333468TRDU1 |
|
831 |
435.6 |
LSE |
16:24:36 |
00021333467TRDU1 |
|
30 |
435.6 |
LSE |
16:24:36 |
00021333469TRDU1 |
|
318 |
435.6 |
LSE |
16:24:36 |
00021333470TRDU1 |
|
624 |
435.6 |
LSE |
16:24:36 |
00021333471TRDU1 |
|
106 |
435.6 |
LSE |
16:25:30 |
00021333515TRDU1 |
|
677 |
435.6 |
LSE |
16:25:30 |
00021333516TRDU1 |
|
662 |
435.6 |
LSE |
16:25:30 |
00021333517TRDU1 |
|
59 |
435.6 |
LSE |
16:25:30 |
00021333518TRDU1 |
|
376 |
435.6 |
LSE |
16:25:30 |
00021333519TRDU1 |
|
106 |
435.6 |
LSE |
16:25:36 |
00021333527TRDU1 |
|
317 |
435.6 |
LSE |
16:25:36 |
00021333526TRDU1 |
|
500 |
435.6 |
LSE |
16:25:52 |
00021333546TRDU1 |
|
112 |
435.6 |
LSE |
16:25:52 |
00021333548TRDU1 |
|
370 |
435.6 |
LSE |
16:25:52 |
00021333547TRDU1 |
|
1392 |
435.6 |
LSE |
16:25:52 |
00021333549TRDU1 |
|
256 |
435.7 |
LSE |
16:26:33 |
00021333599TRDU1 |
|
587 |
435.7 |
LSE |
16:26:44 |
00021333609TRDU1 |
|
45 |
435.7 |
LSE |
16:26:44 |
00021333615TRDU1 |
|
688 |
435.7 |
LSE |
16:26:44 |
00021333612TRDU1 |
|
715 |
435.7 |
LSE |
16:26:44 |
00021333611TRDU1 |
|
2672 |
435.7 |
LSE |
16:26:44 |
00021333610TRDU1 |
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
Latest directors dealings
- 2 hours ago Compass Group
- 2 hours ago Rathbones Group
- 3 hours ago Sage Group
- 3 hours ago NATWEST GROUP
- 3 hours ago Kier Group