Playtech PLC Transaction in Own Shares (0327O)
September 30 2019 - 1:00AM
UK Regulatory
TIDMPTEC
RNS Number : 0327O
Playtech PLC
30 September 2019
30 September 2019
Playtech plc (the "Company")
Transaction in Own Shares
The Company announces that on 27 September 2019 it purchased
a total of 200,000 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: 200,000
Highest price paid per share: GBP4.3580
--------------------------------------------------- ------------------
Lowest price paid per share: GBP4.2660
--------------------------------------------------- ------------------
Volume weighted average price GBP4.2929
paid:
--------------------------------------------------- ------------------
The purchases form part of the Company's share buyback programme
announced on 22 August 2019
Following settlement of the above purchases, the Company's
total number of ordinary shares in issue shall be 304,231,693
(excluding treasury shares), and the Company will hold a total
of 5,062,550 ordinary shares in treasury. Therefore, the total
voting rights in the Company will be 304,231,693 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 200,000 GBP4.2929
----------- ------------------ ----------------
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 Price Per Trading Time of Transaction Transaction Reference
Shares Share (GBP) Venue Number
711 4.3580 XLON 08:05:24 00021427757TRDU1
------------- -------- -------------------- ----------------------
653 4.3580 XLON 08:05:24 00021427756TRDU1
------------- -------- -------------------- ----------------------
403 4.3310 XLON 08:15:17 00021427880TRDU1
------------- -------- -------------------- ----------------------
34 4.3310 XLON 08:15:17 00021427878TRDU1
------------- -------- -------------------- ----------------------
711 4.3330 XLON 08:15:17 00021427876TRDU1
------------- -------- -------------------- ----------------------
262 4.3310 XLON 08:15:17 00021427885TRDU1
------------- -------- -------------------- ----------------------
3 4.3310 XLON 08:15:17 00021427884TRDU1
------------- -------- -------------------- ----------------------
49 4.3310 XLON 08:15:17 00021427883TRDU1
------------- -------- -------------------- ----------------------
254 4.3310 XLON 08:15:17 00021427882TRDU1
------------- -------- -------------------- ----------------------
40 4.3310 XLON 08:15:17 00021427881TRDU1
------------- -------- -------------------- ----------------------
49 4.3310 XLON 08:15:17 00021427879TRDU1
------------- -------- -------------------- ----------------------
275 4.3310 XLON 08:15:17 00021427877TRDU1
------------- -------- -------------------- ----------------------
653 4.3240 XLON 08:17:44 00021427911TRDU1
------------- -------- -------------------- ----------------------
750 4.3100 XLON 08:28:12 00021427986TRDU1
------------- -------- -------------------- ----------------------
317 4.3250 XLON 08:40:12 00021428064TRDU1
------------- -------- -------------------- ----------------------
400 4.3250 XLON 08:40:12 00021428063TRDU1
------------- -------- -------------------- ----------------------
669 4.3250 XLON 08:40:12 00021428065TRDU1
------------- -------- -------------------- ----------------------
770 4.3250 XLON 08:43:02 00021428100TRDU1
------------- -------- -------------------- ----------------------
1,570 4.3300 XLON 08:46:44 00021428131TRDU1
------------- -------- -------------------- ----------------------
139 4.3260 XLON 08:46:44 00021428133TRDU1
------------- -------- -------------------- ----------------------
575 4.3260 XLON 08:46:44 00021428132TRDU1
------------- -------- -------------------- ----------------------
644 4.3260 XLON 08:46:44 00021428130TRDU1
------------- -------- -------------------- ----------------------
676 4.3210 XLON 08:59:46 00021428341TRDU1
------------- -------- -------------------- ----------------------
124 4.3210 XLON 09:02:35 00021428424TRDU1
------------- -------- -------------------- ----------------------
570 4.3210 XLON 09:02:35 00021428423TRDU1
------------- -------- -------------------- ----------------------
145 4.3190 XLON 09:02:35 00021428427TRDU1
------------- -------- -------------------- ----------------------
364 4.3190 XLON 09:02:35 00021428426TRDU1
------------- -------- -------------------- ----------------------
298 4.3190 XLON 09:02:35 00021428425TRDU1
------------- -------- -------------------- ----------------------
543 4.3190 XLON 09:02:36 00021428428TRDU1
------------- -------- -------------------- ----------------------
662 4.3080 XLON 09:11:43 00021428653TRDU1
------------- -------- -------------------- ----------------------
98 4.3090 XLON 09:18:20 00021428766TRDU1
------------- -------- -------------------- ----------------------
771 4.3100 XLON 09:18:20 00021428765TRDU1
------------- -------- -------------------- ----------------------
576 4.3090 XLON 09:18:20 00021428767TRDU1
------------- -------- -------------------- ----------------------
17 4.3080 XLON 09:18:20 00021428769TRDU1
------------- -------- -------------------- ----------------------
652 4.3080 XLON 09:18:20 00021428768TRDU1
------------- -------- -------------------- ----------------------
648 4.3080 XLON 09:18:20 00021428770TRDU1
------------- -------- -------------------- ----------------------
661 4.3290 XLON 09:29:54 00021428911TRDU1
------------- -------- -------------------- ----------------------
407 4.3410 XLON 09:36:31 00021429044TRDU1
------------- -------- -------------------- ----------------------
279 4.3410 XLON 09:36:31 00021429043TRDU1
------------- -------- -------------------- ----------------------
18 4.3390 XLON 09:36:41 00021429046TRDU1
------------- -------- -------------------- ----------------------
682 4.3390 XLON 09:36:41 00021429045TRDU1
------------- -------- -------------------- ----------------------
798 4.3360 XLON 09:39:26 00021429061TRDU1
------------- -------- -------------------- ----------------------
5 4.3330 XLON 09:39:28 00021429063TRDU1
------------- -------- -------------------- ----------------------
172 4.3330 XLON 09:39:28 00021429062TRDU1
------------- -------- -------------------- ----------------------
66 4.3330 XLON 09:39:28 00021429066TRDU1
------------- -------- -------------------- ----------------------
143 4.3330 XLON 09:39:28 00021429065TRDU1
------------- -------- -------------------- ----------------------
106 4.3330 XLON 09:39:28 00021429064TRDU1
------------- -------- -------------------- ----------------------
11 4.3330 XLON 09:39:28 00021429067TRDU1
------------- -------- -------------------- ----------------------
523 4.3340 XLON 09:44:52 00021429105TRDU1
------------- -------- -------------------- ----------------------
745 4.3340 XLON 09:49:02 00021429153TRDU1
------------- -------- -------------------- ----------------------
687 4.3320 XLON 09:49:28 00021429155TRDU1
------------- -------- -------------------- ----------------------
360 4.3310 XLON 09:55:21 00021429219TRDU1
------------- -------- -------------------- ----------------------
191 4.3310 XLON 09:55:21 00021429218TRDU1
------------- -------- -------------------- ----------------------
115 4.3310 XLON 09:55:21 00021429217TRDU1
------------- -------- -------------------- ----------------------
252 4.3300 XLON 09:56:09 00021429228TRDU1
------------- -------- -------------------- ----------------------
10 4.3300 XLON 09:56:09 00021429227TRDU1
------------- -------- -------------------- ----------------------
5 4.3300 XLON 09:56:09 00021429226TRDU1
------------- -------- -------------------- ----------------------
377 4.3300 XLON 09:56:09 00021429225TRDU1
------------- -------- -------------------- ----------------------
699 4.3290 XLON 09:56:10 00021429230TRDU1
------------- -------- -------------------- ----------------------
642 4.3290 XLON 09:56:10 00021429229TRDU1
------------- -------- -------------------- ----------------------
659 4.3290 XLON 10:03:15 00021429292TRDU1
------------- -------- -------------------- ----------------------
355 4.3270 XLON 10:03:21 00021429299TRDU1
------------- -------- -------------------- ----------------------
654 4.3270 XLON 10:03:21 00021429298TRDU1
------------- -------- -------------------- ----------------------
296 4.3270 XLON 10:03:21 00021429296TRDU1
------------- -------- -------------------- ----------------------
679 4.3280 XLON 10:03:21 00021429297TRDU1
------------- -------- -------------------- ----------------------
576 4.3250 XLON 10:16:01 00021429475TRDU1
------------- -------- -------------------- ----------------------
91 4.3250 XLON 10:16:01 00021429476TRDU1
------------- -------- -------------------- ----------------------
2,148 4.3280 XLON 10:21:22 00021429501TRDU1
------------- -------- -------------------- ----------------------
702 4.3260 XLON 10:21:22 00021429502TRDU1
------------- -------- -------------------- ----------------------
140 4.3230 XLON 10:31:16 00021429627TRDU1
------------- -------- -------------------- ----------------------
463 4.3260 XLON 10:35:02 00021429670TRDU1
------------- -------- -------------------- ----------------------
302 4.3260 XLON 10:35:02 00021429669TRDU1
------------- -------- -------------------- ----------------------
75 4.3260 XLON 10:35:02 00021429668TRDU1
------------- -------- -------------------- ----------------------
442 4.3260 XLON 10:35:02 00021429667TRDU1
------------- -------- -------------------- ----------------------
159 4.3260 XLON 10:35:02 00021429666TRDU1
------------- -------- -------------------- ----------------------
744 4.3270 XLON 10:35:02 00021429665TRDU1
------------- -------- -------------------- ----------------------
30 4.3250 XLON 10:35:02 00021429677TRDU1
------------- -------- -------------------- ----------------------
130 4.3250 XLON 10:35:02 00021429676TRDU1
------------- -------- -------------------- ----------------------
12 4.3250 XLON 10:35:02 00021429675TRDU1
------------- -------- -------------------- ----------------------
245 4.3250 XLON 10:35:02 00021429674TRDU1
------------- -------- -------------------- ----------------------
5 4.3250 XLON 10:35:02 00021429673TRDU1
------------- -------- -------------------- ----------------------
17 4.3250 XLON 10:35:02 00021429672TRDU1
------------- -------- -------------------- ----------------------
63 4.3250 XLON 10:35:02 00021429671TRDU1
------------- -------- -------------------- ----------------------
52 4.3250 XLON 10:35:02 00021429679TRDU1
------------- -------- -------------------- ----------------------
163 4.3250 XLON 10:35:02 00021429678TRDU1
------------- -------- -------------------- ----------------------
64 4.3240 XLON 10:35:03 00021429682TRDU1
------------- -------- -------------------- ----------------------
656 4.3240 XLON 10:35:03 00021429681TRDU1
------------- -------- -------------------- ----------------------
744 4.3240 XLON 10:35:03 00021429680TRDU1
------------- -------- -------------------- ----------------------
293 4.3150 XLON 10:38:24 00021429700TRDU1
------------- -------- -------------------- ----------------------
60 4.3150 XLON 10:38:24 00021429699TRDU1
------------- -------- -------------------- ----------------------
386 4.3150 XLON 10:38:24 00021429701TRDU1
------------- -------- -------------------- ----------------------
30 4.3030 XLON 10:50:16 00021429834TRDU1
------------- -------- -------------------- ----------------------
724 4.3030 XLON 10:50:16 00021429835TRDU1
------------- -------- -------------------- ----------------------
8 4.3010 XLON 10:52:51 00021429863TRDU1
------------- -------- -------------------- ----------------------
628 4.3010 XLON 10:52:51 00021429862TRDU1
------------- -------- -------------------- ----------------------
121 4.3010 XLON 10:52:51 00021429864TRDU1
------------- -------- -------------------- ----------------------
791 4.3010 XLON 10:57:59 00021429960TRDU1
------------- -------- -------------------- ----------------------
665 4.3000 XLON 10:57:59 00021429963TRDU1
------------- -------- -------------------- ----------------------
786 4.3000 XLON 10:57:59 00021429961TRDU1
------------- -------- -------------------- ----------------------
583 4.2990 XLON 10:57:59 00021429964TRDU1
------------- -------- -------------------- ----------------------
356 4.2990 XLON 10:57:59 00021429962TRDU1
------------- -------- -------------------- ----------------------
178 4.2960 XLON 11:04:48 00021430018TRDU1
------------- -------- -------------------- ----------------------
582 4.2960 XLON 11:04:48 00021430019TRDU1
------------- -------- -------------------- ----------------------
720 4.2940 XLON 11:11:11 00021430095TRDU1
------------- -------- -------------------- ----------------------
49 4.2950 XLON 11:13:52 00021430127TRDU1
------------- -------- -------------------- ----------------------
622 4.2950 XLON 11:13:52 00021430126TRDU1
------------- -------- -------------------- ----------------------
101 4.2930 XLON 11:13:52 00021430131TRDU1
------------- -------- -------------------- ----------------------
450 4.2930 XLON 11:13:52 00021430130TRDU1
------------- -------- -------------------- ----------------------
40 4.2930 XLON 11:13:52 00021430129TRDU1
------------- -------- -------------------- ----------------------
101 4.2930 XLON 11:13:52 00021430128TRDU1
------------- -------- -------------------- ----------------------
185 4.2890 XLON 11:21:10 00021430234TRDU1
------------- -------- -------------------- ----------------------
472 4.2890 XLON 11:21:10 00021430235TRDU1
------------- -------- -------------------- ----------------------
65 4.2910 XLON 11:27:16 00021430306TRDU1
------------- -------- -------------------- ----------------------
618 4.2910 XLON 11:27:16 00021430305TRDU1
------------- -------- -------------------- ----------------------
542 4.2900 XLON 11:27:19 00021430308TRDU1
------------- -------- -------------------- ----------------------
163 4.2900 XLON 11:27:19 00021430307TRDU1
------------- -------- -------------------- ----------------------
661 4.2870 XLON 11:28:01 00021430317TRDU1
------------- -------- -------------------- ----------------------
683 4.2870 XLON 11:28:01 00021430315TRDU1
------------- -------- -------------------- ----------------------
272 4.2870 XLON 11:28:01 00021430314TRDU1
------------- -------- -------------------- ----------------------
707 4.2870 XLON 11:28:01 00021430318TRDU1
------------- -------- -------------------- ----------------------
365 4.2870 XLON 11:28:01 00021430316TRDU1
------------- -------- -------------------- ----------------------
468 4.2850 XLON 11:28:02 00021430321TRDU1
------------- -------- -------------------- ----------------------
264 4.2850 XLON 11:28:02 00021430320TRDU1
------------- -------- -------------------- ----------------------
117 4.2760 XLON 11:31:00 00021430368TRDU1
------------- -------- -------------------- ----------------------
586 4.2760 XLON 11:31:00 00021430367TRDU1
------------- -------- -------------------- ----------------------
346 4.2870 XLON 11:43:31 00021430532TRDU1
------------- -------- -------------------- ----------------------
411 4.2870 XLON 11:43:31 00021430531TRDU1
------------- -------- -------------------- ----------------------
709 4.2860 XLON 11:44:59 00021430568TRDU1
------------- -------- -------------------- ----------------------
564 4.2830 XLON 11:44:59 00021430572TRDU1
------------- -------- -------------------- ----------------------
76 4.2830 XLON 11:44:59 00021430570TRDU1
------------- -------- -------------------- ----------------------
695 4.2840 XLON 11:44:59 00021430575TRDU1
------------- -------- -------------------- ----------------------
554 4.2840 XLON 11:44:59 00021430574TRDU1
------------- -------- -------------------- ----------------------
43 4.2840 XLON 11:44:59 00021430573TRDU1
------------- -------- -------------------- ----------------------
47 4.2840 XLON 11:44:59 00021430571TRDU1
------------- -------- -------------------- ----------------------
53 4.2840 XLON 11:44:59 00021430569TRDU1
------------- -------- -------------------- ----------------------
640 4.2770 XLON 11:54:23 00021430735TRDU1
------------- -------- -------------------- ----------------------
31 4.2770 XLON 11:54:23 00021430734TRDU1
------------- -------- -------------------- ----------------------
42 4.2740 XLON 11:56:29 00021430793TRDU1
------------- -------- -------------------- ----------------------
429 4.2740 XLON 11:56:29 00021430792TRDU1
------------- -------- -------------------- ----------------------
12 4.2740 XLON 11:56:29 00021430791TRDU1
------------- -------- -------------------- ----------------------
649 4.2760 XLON 11:56:29 00021430790TRDU1
------------- -------- -------------------- ----------------------
196 4.2740 XLON 11:56:29 00021430794TRDU1
------------- -------- -------------------- ----------------------
798 4.2740 XLON 11:56:29 00021430789TRDU1
------------- -------- -------------------- ----------------------
662 4.2740 XLON 11:56:29 00021430788TRDU1
------------- -------- -------------------- ----------------------
375 4.2780 XLON 12:04:35 00021431001TRDU1
------------- -------- -------------------- ----------------------
278 4.2780 XLON 12:04:35 00021431000TRDU1
------------- -------- -------------------- ----------------------
667 4.2740 XLON 12:05:00 00021431009TRDU1
------------- -------- -------------------- ----------------------
264 4.2740 XLON 12:05:00 00021431008TRDU1
------------- -------- -------------------- ----------------------
678 4.2740 XLON 12:05:00 00021431007TRDU1
------------- -------- -------------------- ----------------------
61 4.2740 XLON 12:05:00 00021431006TRDU1
------------- -------- -------------------- ----------------------
638 4.2740 XLON 12:05:00 00021431005TRDU1
------------- -------- -------------------- ----------------------
430 4.2740 XLON 12:05:00 00021431004TRDU1
------------- -------- -------------------- ----------------------
645 4.2660 XLON 12:15:06 00021431079TRDU1
------------- -------- -------------------- ----------------------
694 4.2740 XLON 12:18:44 00021431131TRDU1
------------- -------- -------------------- ----------------------
111 4.2700 XLON 12:20:00 00021431132TRDU1
------------- -------- -------------------- ----------------------
290 4.2710 XLON 12:21:41 00021431153TRDU1
------------- -------- -------------------- ----------------------
365 4.2710 XLON 12:21:41 00021431152TRDU1
------------- -------- -------------------- ----------------------
649 4.2790 XLON 12:26:09 00021431274TRDU1
------------- -------- -------------------- ----------------------
138 4.2820 XLON 12:32:25 00021431407TRDU1
------------- -------- -------------------- ----------------------
679 4.2820 XLON 12:32:25 00021431406TRDU1
------------- -------- -------------------- ----------------------
127 4.2820 XLON 12:32:25 00021431405TRDU1
------------- -------- -------------------- ----------------------
656 4.2820 XLON 12:32:25 00021431404TRDU1
------------- -------- -------------------- ----------------------
428 4.2820 XLON 12:32:25 00021431403TRDU1
------------- -------- -------------------- ----------------------
253 4.2860 XLON 12:38:17 00021431470TRDU1
------------- -------- -------------------- ----------------------
411 4.2860 XLON 12:38:17 00021431469TRDU1
------------- -------- -------------------- ----------------------
32 4.2870 XLON 12:40:04 00021431478TRDU1
------------- -------- -------------------- ----------------------
1,299 4.2870 XLON 12:40:04 00021431477TRDU1
------------- -------- -------------------- ----------------------
50 4.2890 XLON 12:48:50 00021431587TRDU1
------------- -------- -------------------- ----------------------
652 4.2890 XLON 12:48:50 00021431586TRDU1
------------- -------- -------------------- ----------------------
750 4.2890 XLON 12:48:50 00021431585TRDU1
------------- -------- -------------------- ----------------------
735 4.2890 XLON 12:48:50 00021431584TRDU1
------------- -------- -------------------- ----------------------
684 4.2890 XLON 12:48:50 00021431583TRDU1
------------- -------- -------------------- ----------------------
93 4.2860 XLON 12:49:50 00021431596TRDU1
------------- -------- -------------------- ----------------------
582 4.2860 XLON 12:49:50 00021431595TRDU1
------------- -------- -------------------- ----------------------
484 4.2850 XLON 12:49:50 00021431598TRDU1
------------- -------- -------------------- ----------------------
75 4.2850 XLON 12:49:50 00021431602TRDU1
------------- -------- -------------------- ----------------------
155 4.2850 XLON 12:49:50 00021431600TRDU1
------------- -------- -------------------- ----------------------
26 4.2840 XLON 12:49:50 00021431604TRDU1
------------- -------- -------------------- ----------------------
77 4.2840 XLON 12:49:50 00021431603TRDU1
------------- -------- -------------------- ----------------------
683 4.2840 XLON 12:49:50 00021431601TRDU1
------------- -------- -------------------- ----------------------
75 4.2840 XLON 12:49:50 00021431599TRDU1
------------- -------- -------------------- ----------------------
493 4.2840 XLON 12:49:50 00021431597TRDU1
------------- -------- -------------------- ----------------------
726 4.2830 XLON 12:57:38 00021431759TRDU1
------------- -------- -------------------- ----------------------
231 4.2920 XLON 13:03:33 00021431859TRDU1
------------- -------- -------------------- ----------------------
79 4.2920 XLON 13:03:33 00021431858TRDU1
------------- -------- -------------------- ----------------------
1,073 4.2920 XLON 13:03:33 00021431857TRDU1
------------- -------- -------------------- ----------------------
542 4.3020 XLON 13:10:34 00021431966TRDU1
------------- -------- -------------------- ----------------------
100 4.3020 XLON 13:10:34 00021431965TRDU1
------------- -------- -------------------- ----------------------
577 4.3010 XLON 13:10:34 00021431968TRDU1
------------- -------- -------------------- ----------------------
71 4.3010 XLON 13:10:34 00021431967TRDU1
------------- -------- -------------------- ----------------------
418 4.2990 XLON 13:12:24 00021432003TRDU1
------------- -------- -------------------- ----------------------
242 4.2990 XLON 13:12:24 00021432002TRDU1
------------- -------- -------------------- ----------------------
248 4.3000 XLON 13:18:19 00021432056TRDU1
------------- -------- -------------------- ----------------------
681 4.3000 XLON 13:18:19 00021432055TRDU1
------------- -------- -------------------- ----------------------
441 4.3000 XLON 13:18:19 00021432054TRDU1
------------- -------- -------------------- ----------------------
645 4.2990 XLON 13:18:19 00021432061TRDU1
------------- -------- -------------------- ----------------------
63 4.2990 XLON 13:18:19 00021432057TRDU1
------------- -------- -------------------- ----------------------
376 4.2970 XLON 13:23:50 00021432200TRDU1
------------- -------- -------------------- ----------------------
303 4.2970 XLON 13:23:50 00021432199TRDU1
------------- -------- -------------------- ----------------------
351 4.2960 XLON 13:25:30 00021432211TRDU1
------------- -------- -------------------- ----------------------
295 4.2960 XLON 13:25:30 00021432210TRDU1
------------- -------- -------------------- ----------------------
673 4.2930 XLON 13:26:30 00021432265TRDU1
------------- -------- -------------------- ----------------------
662 4.2920 XLON 13:26:30 00021432266TRDU1
------------- -------- -------------------- ----------------------
702 4.2870 XLON 13:28:51 00021432297TRDU1
------------- -------- -------------------- ----------------------
658 4.2920 XLON 13:32:11 00021432348TRDU1
------------- -------- -------------------- ----------------------
430 4.2900 XLON 13:33:30 00021432355TRDU1
------------- -------- -------------------- ----------------------
239 4.2900 XLON 13:33:30 00021432354TRDU1
------------- -------- -------------------- ----------------------
689 4.2860 XLON 13:37:57 00021432427TRDU1
------------- -------- -------------------- ----------------------
764 4.2910 XLON 13:40:47 00021432498TRDU1
------------- -------- -------------------- ----------------------
269 4.2910 XLON 13:42:16 00021432526TRDU1
------------- -------- -------------------- ----------------------
422 4.2910 XLON 13:42:16 00021432525TRDU1
------------- -------- -------------------- ----------------------
104 4.2890 XLON 13:42:18 00021432529TRDU1
------------- -------- -------------------- ----------------------
770 4.2900 XLON 13:42:18 00021432527TRDU1
------------- -------- -------------------- ----------------------
690 4.2890 XLON 13:42:18 00021432530TRDU1
------------- -------- -------------------- ----------------------
688 4.2890 XLON 13:42:18 00021432528TRDU1
------------- -------- -------------------- ----------------------
182 4.2870 XLON 13:44:05 00021432552TRDU1
------------- -------- -------------------- ----------------------
707 4.2870 XLON 13:44:05 00021432551TRDU1
------------- -------- -------------------- ----------------------
532 4.2870 XLON 13:44:05 00021432550TRDU1
------------- -------- -------------------- ----------------------
57 4.2840 XLON 13:45:32 00021432575TRDU1
------------- -------- -------------------- ----------------------
394 4.2840 XLON 13:45:32 00021432574TRDU1
------------- -------- -------------------- ----------------------
209 4.2840 XLON 13:45:32 00021432573TRDU1
------------- -------- -------------------- ----------------------
30 4.2840 XLON 13:45:32 00021432572TRDU1
------------- -------- -------------------- ----------------------
43 4.2810 XLON 13:52:20 00021432875TRDU1
------------- -------- -------------------- ----------------------
738 4.2810 XLON 13:52:20 00021432874TRDU1
------------- -------- -------------------- ----------------------
532 4.2810 XLON 13:52:20 00021432876TRDU1
------------- -------- -------------------- ----------------------
291 4.2860 XLON 13:59:19 00021433092TRDU1
------------- -------- -------------------- ----------------------
675 4.2860 XLON 13:59:41 00021433106TRDU1
------------- -------- -------------------- ----------------------
670 4.2910 XLON 14:03:03 00021433244TRDU1
------------- -------- -------------------- ----------------------
543 4.2900 XLON 14:03:03 00021433248TRDU1
------------- -------- -------------------- ----------------------
661 4.2900 XLON 14:03:03 00021433247TRDU1
------------- -------- -------------------- ----------------------
170 4.2900 XLON 14:03:03 00021433246TRDU1
------------- -------- -------------------- ----------------------
692 4.2900 XLON 14:03:03 00021433245TRDU1
------------- -------- -------------------- ----------------------
166 4.2890 XLON 14:10:37 00021433310TRDU1
------------- -------- -------------------- ----------------------
494 4.2890 XLON 14:10:37 00021433311TRDU1
------------- -------- -------------------- ----------------------
668 4.2850 XLON 14:14:33 00021433342TRDU1
------------- -------- -------------------- ----------------------
697 4.2850 XLON 14:14:33 00021433341TRDU1
------------- -------- -------------------- ----------------------
637 4.2850 XLON 14:14:33 00021433338TRDU1
------------- -------- -------------------- ----------------------
641 4.2850 XLON 14:14:33 00021433337TRDU1
------------- -------- -------------------- ----------------------
737 4.2860 XLON 14:14:33 00021433339TRDU1
------------- -------- -------------------- ----------------------
711 4.2870 XLON 14:14:33 00021433336TRDU1
------------- -------- -------------------- ----------------------
645 4.2840 XLON 14:14:33 00021433340TRDU1
------------- -------- -------------------- ----------------------
58 4.2840 XLON 14:14:34 00021433343TRDU1
------------- -------- -------------------- ----------------------
243 4.2840 XLON 14:24:19 00021433532TRDU1
------------- -------- -------------------- ----------------------
742 4.2840 XLON 14:24:19 00021433531TRDU1
------------- -------- -------------------- ----------------------
530 4.2840 XLON 14:24:19 00021433530TRDU1
------------- -------- -------------------- ----------------------
782 4.2830 XLON 14:27:39 00021433579TRDU1
------------- -------- -------------------- ----------------------
554 4.2910 XLON 14:37:18 00021433733TRDU1
------------- -------- -------------------- ----------------------
168 4.2910 XLON 14:37:18 00021433731TRDU1
------------- -------- -------------------- ----------------------
460 4.2900 XLON 14:37:18 00021433732TRDU1
------------- -------- -------------------- ----------------------
66 4.2900 XLON 14:37:18 00021433730TRDU1
------------- -------- -------------------- ----------------------
412 4.2900 XLON 14:37:18 00021433729TRDU1
------------- -------- -------------------- ----------------------
191 4.2900 XLON 14:37:20 00021433738TRDU1
------------- -------- -------------------- ----------------------
1,047 4.2900 XLON 14:37:20 00021433737TRDU1
------------- -------- -------------------- ----------------------
515 4.2900 XLON 14:37:20 00021433736TRDU1
------------- -------- -------------------- ----------------------
775 4.2900 XLON 14:37:20 00021433735TRDU1
------------- -------- -------------------- ----------------------
270 4.2900 XLON 14:37:20 00021433734TRDU1
------------- -------- -------------------- ----------------------
908 4.2910 XLON 14:38:45 00021433765TRDU1
------------- -------- -------------------- ----------------------
660 4.2900 XLON 14:38:45 00021433769TRDU1
------------- -------- -------------------- ----------------------
703 4.2900 XLON 14:38:45 00021433768TRDU1
------------- -------- -------------------- ----------------------
1,197 4.2900 XLON 14:38:45 00021433767TRDU1
------------- -------- -------------------- ----------------------
706 4.2900 XLON 14:38:45 00021433766TRDU1
------------- -------- -------------------- ----------------------
481 4.3000 XLON 14:43:52 00021433852TRDU1
------------- -------- -------------------- ----------------------
385 4.3000 XLON 14:43:52 00021433855TRDU1
------------- -------- -------------------- ----------------------
34 4.3000 XLON 14:43:52 00021433854TRDU1
------------- -------- -------------------- ----------------------
679 4.3000 XLON 14:43:52 00021433853TRDU1
------------- -------- -------------------- ----------------------
784 4.3000 XLON 14:43:52 00021433851TRDU1
------------- -------- -------------------- ----------------------
646 4.2960 XLON 14:46:26 00021433904TRDU1
------------- -------- -------------------- ----------------------
663 4.2970 XLON 14:46:26 00021433906TRDU1
------------- -------- -------------------- ----------------------
653 4.2970 XLON 14:46:26 00021433905TRDU1
------------- -------- -------------------- ----------------------
637 4.2970 XLON 14:46:26 00021433903TRDU1
------------- -------- -------------------- ----------------------
666 4.2900 XLON 14:52:00 00021434009TRDU1
------------- -------- -------------------- ----------------------
668 4.2900 XLON 14:52:00 00021434008TRDU1
------------- -------- -------------------- ----------------------
229 4.2900 XLON 14:52:00 00021434006TRDU1
------------- -------- -------------------- ----------------------
7 4.2900 XLON 14:52:00 00021434003TRDU1
------------- -------- -------------------- ----------------------
469 4.2900 XLON 14:52:00 00021434001TRDU1
------------- -------- -------------------- ----------------------
718 4.2900 XLON 14:52:00 00021434000TRDU1
------------- -------- -------------------- ----------------------
312 4.2890 XLON 14:52:00 00021434004TRDU1
------------- -------- -------------------- ----------------------
57 4.2890 XLON 14:52:00 00021434002TRDU1
------------- -------- -------------------- ----------------------
243 4.2890 XLON 14:52:00 00021434007TRDU1
------------- -------- -------------------- ----------------------
24 4.2890 XLON 14:52:00 00021434005TRDU1
------------- -------- -------------------- ----------------------
374 4.2880 XLON 15:02:44 00021434189TRDU1
------------- -------- -------------------- ----------------------
295 4.2880 XLON 15:02:44 00021434190TRDU1
------------- -------- -------------------- ----------------------
890 4.2860 XLON 15:03:39 00021434203TRDU1
------------- -------- -------------------- ----------------------
448 4.2860 XLON 15:08:29 00021434255TRDU1
------------- -------- -------------------- ----------------------
890 4.2860 XLON 15:08:29 00021434254TRDU1
------------- -------- -------------------- ----------------------
1,338 4.2850 XLON 15:08:31 00021434258TRDU1
------------- -------- -------------------- ----------------------
774 4.2850 XLON 15:08:31 00021434257TRDU1
------------- -------- -------------------- ----------------------
267 4.2830 XLON 15:11:24 00021434275TRDU1
------------- -------- -------------------- ----------------------
1,422 4.2840 XLON 15:11:48 00021434285TRDU1
------------- -------- -------------------- ----------------------
1,068 4.2840 XLON 15:11:48 00021434284TRDU1
------------- -------- -------------------- ----------------------
769 4.2840 XLON 15:11:48 00021434283TRDU1
------------- -------- -------------------- ----------------------
188 4.2800 XLON 15:15:32 00021434372TRDU1
------------- -------- -------------------- ----------------------
669 4.2810 XLON 15:15:32 00021434370TRDU1
------------- -------- -------------------- ----------------------
358 4.2800 XLON 15:15:32 00021434374TRDU1
------------- -------- -------------------- ----------------------
497 4.2800 XLON 15:15:32 00021434373TRDU1
------------- -------- -------------------- ----------------------
303 4.2800 XLON 15:15:32 00021434371TRDU1
------------- -------- -------------------- ----------------------
686 4.2790 XLON 15:15:32 00021434381TRDU1
------------- -------- -------------------- ----------------------
460 4.2790 XLON 15:15:32 00021434380TRDU1
------------- -------- -------------------- ----------------------
734 4.2790 XLON 15:15:32 00021434379TRDU1
------------- -------- -------------------- ----------------------
640 4.2790 XLON 15:15:32 00021434378TRDU1
------------- -------- -------------------- ----------------------
705 4.2790 XLON 15:15:32 00021434377TRDU1
------------- -------- -------------------- ----------------------
641 4.2790 XLON 15:15:32 00021434376TRDU1
------------- -------- -------------------- ----------------------
195 4.2790 XLON 15:15:32 00021434375TRDU1
------------- -------- -------------------- ----------------------
588 4.2800 XLON 15:21:07 00021434502TRDU1
------------- -------- -------------------- ----------------------
101 4.2800 XLON 15:21:07 00021434503TRDU1
------------- -------- -------------------- ----------------------
728 4.2800 XLON 15:24:21 00021434569TRDU1
------------- -------- -------------------- ----------------------
5 4.2790 XLON 15:24:21 00021434574TRDU1
------------- -------- -------------------- ----------------------
5 4.2790 XLON 15:24:21 00021434573TRDU1
------------- -------- -------------------- ----------------------
226 4.2790 XLON 15:24:21 00021434572TRDU1
------------- -------- -------------------- ----------------------
13 4.2790 XLON 15:24:21 00021434571TRDU1
------------- -------- -------------------- ----------------------
484 4.2790 XLON 15:24:21 00021434570TRDU1
------------- -------- -------------------- ----------------------
325 4.2740 XLON 15:27:49 00021434672TRDU1
------------- -------- -------------------- ----------------------
443 4.2770 XLON 15:31:10 00021434738TRDU1
------------- -------- -------------------- ----------------------
290 4.2770 XLON 15:31:10 00021434737TRDU1
------------- -------- -------------------- ----------------------
76 4.2770 XLON 15:31:10 00021434736TRDU1
------------- -------- -------------------- ----------------------
261 4.2770 XLON 15:31:11 00021434739TRDU1
------------- -------- -------------------- ----------------------
310 4.2770 XLON 15:31:11 00021434740TRDU1
------------- -------- -------------------- ----------------------
58 4.2770 XLON 15:32:10 00021434755TRDU1
------------- -------- -------------------- ----------------------
84 4.2770 XLON 15:32:10 00021434754TRDU1
------------- -------- -------------------- ----------------------
678 4.2770 XLON 15:32:10 00021434753TRDU1
------------- -------- -------------------- ----------------------
462 4.2770 XLON 15:32:12 00021434756TRDU1
------------- -------- -------------------- ----------------------
185 4.2770 XLON 15:32:35 00021434764TRDU1
------------- -------- -------------------- ----------------------
19 4.2770 XLON 15:32:44 00021434770TRDU1
------------- -------- -------------------- ----------------------
1,301 4.2800 XLON 15:33:44 00021434795TRDU1
------------- -------- -------------------- ----------------------
675 4.2830 XLON 15:35:38 00021434823TRDU1
------------- -------- -------------------- ----------------------
482 4.2840 XLON 15:36:00 00021434831TRDU1
------------- -------- -------------------- ----------------------
524 4.2840 XLON 15:39:39 00021434908TRDU1
------------- -------- -------------------- ----------------------
143 4.2840 XLON 15:40:16 00021434936TRDU1
------------- -------- -------------------- ----------------------
535 4.2840 XLON 15:40:16 00021434935TRDU1
------------- -------- -------------------- ----------------------
193 4.2840 XLON 15:40:46 00021434950TRDU1
------------- -------- -------------------- ----------------------
542 4.2840 XLON 15:40:46 00021434949TRDU1
------------- -------- -------------------- ----------------------
509 4.2830 XLON 15:40:56 00021434955TRDU1
------------- -------- -------------------- ----------------------
141 4.2830 XLON 15:40:56 00021434954TRDU1
------------- -------- -------------------- ----------------------
368 4.2830 XLON 15:40:56 00021434953TRDU1
------------- -------- -------------------- ----------------------
659 4.2830 XLON 15:40:56 00021434952TRDU1
------------- -------- -------------------- ----------------------
291 4.2830 XLON 15:40:56 00021434951TRDU1
------------- -------- -------------------- ----------------------
183 4.2820 XLON 15:41:08 00021434968TRDU1
------------- -------- -------------------- ----------------------
516 4.2820 XLON 15:41:08 00021434967TRDU1
------------- -------- -------------------- ----------------------
657 4.2830 XLON 15:45:03 00021435039TRDU1
------------- -------- -------------------- ----------------------
651 4.2830 XLON 15:45:03 00021435038TRDU1
------------- -------- -------------------- ----------------------
723 4.2830 XLON 15:45:03 00021435037TRDU1
------------- -------- -------------------- ----------------------
694 4.2830 XLON 15:45:03 00021435036TRDU1
------------- -------- -------------------- ----------------------
790 4.2830 XLON 15:45:23 00021435044TRDU1
------------- -------- -------------------- ----------------------
649 4.2820 XLON 15:47:02 00021435061TRDU1
------------- -------- -------------------- ----------------------
653 4.2830 XLON 15:48:44 00021435090TRDU1
------------- -------- -------------------- ----------------------
559 4.2830 XLON 15:48:44 00021435089TRDU1
------------- -------- -------------------- ----------------------
616 4.2810 XLON 15:51:04 00021435129TRDU1
------------- -------- -------------------- ----------------------
699 4.2810 XLON 15:51:04 00021435128TRDU1
------------- -------- -------------------- ----------------------
155 4.2810 XLON 15:51:04 00021435127TRDU1
------------- -------- -------------------- ----------------------
580 4.2810 XLON 15:51:04 00021435132TRDU1
------------- -------- -------------------- ----------------------
163 4.2810 XLON 15:51:04 00021435131TRDU1
------------- -------- -------------------- ----------------------
130 4.2810 XLON 15:51:04 00021435130TRDU1
------------- -------- -------------------- ----------------------
153 4.2830 XLON 15:52:53 00021435149TRDU1
------------- -------- -------------------- ----------------------
630 4.2830 XLON 15:52:53 00021435148TRDU1
------------- -------- -------------------- ----------------------
45 4.2820 XLON 15:53:57 00021435170TRDU1
------------- -------- -------------------- ----------------------
658 4.2820 XLON 15:53:57 00021435169TRDU1
------------- -------- -------------------- ----------------------
722 4.2820 XLON 15:53:57 00021435168TRDU1
------------- -------- -------------------- ----------------------
749 4.2830 XLON 15:56:45 00021435221TRDU1
------------- -------- -------------------- ----------------------
750 4.2830 XLON 15:56:45 00021435220TRDU1
------------- -------- -------------------- ----------------------
655 4.2830 XLON 15:56:45 00021435219TRDU1
------------- -------- -------------------- ----------------------
660 4.2820 XLON 15:56:48 00021435247TRDU1
------------- -------- -------------------- ----------------------
748 4.2820 XLON 15:56:48 00021435245TRDU1
------------- -------- -------------------- ----------------------
715 4.2820 XLON 15:56:48 00021435244TRDU1
------------- -------- -------------------- ----------------------
748 4.2820 XLON 15:56:48 00021435239TRDU1
------------- -------- -------------------- ----------------------
656 4.2820 XLON 15:56:48 00021435236TRDU1
------------- -------- -------------------- ----------------------
672 4.2820 XLON 15:56:48 00021435233TRDU1
------------- -------- -------------------- ----------------------
685 4.2820 XLON 15:56:48 00021435232TRDU1
------------- -------- -------------------- ----------------------
638 4.2820 XLON 15:56:48 00021435231TRDU1
------------- -------- -------------------- ----------------------
644 4.2820 XLON 15:56:48 00021435230TRDU1
------------- -------- -------------------- ----------------------
669 4.2820 XLON 15:56:48 00021435229TRDU1
------------- -------- -------------------- ----------------------
572 4.2800 XLON 16:05:22 00021435430TRDU1
------------- -------- -------------------- ----------------------
16 4.2830 XLON 16:06:24 00021435445TRDU1
------------- -------- -------------------- ----------------------
542 4.2830 XLON 16:06:24 00021435444TRDU1
------------- -------- -------------------- ----------------------
168 4.2830 XLON 16:06:24 00021435443TRDU1
------------- -------- -------------------- ----------------------
653 4.2830 XLON 16:07:13 00021435466TRDU1
------------- -------- -------------------- ----------------------
604 4.2830 XLON 16:07:13 00021435465TRDU1
------------- -------- -------------------- ----------------------
625 4.2830 XLON 16:07:13 00021435464TRDU1
------------- -------- -------------------- ----------------------
175 4.2830 XLON 16:07:13 00021435463TRDU1
------------- -------- -------------------- ----------------------
652 4.2840 XLON 16:11:15 00021435554TRDU1
------------- -------- -------------------- ----------------------
519 4.2840 XLON 16:11:32 00021435563TRDU1
------------- -------- -------------------- ----------------------
225 4.2840 XLON 16:12:10 00021435582TRDU1
------------- -------- -------------------- ----------------------
521 4.2840 XLON 16:12:10 00021435581TRDU1
------------- -------- -------------------- ----------------------
714 4.2840 XLON 16:13:09 00021435602TRDU1
------------- -------- -------------------- ----------------------
772 4.2830 XLON 16:13:51 00021435634TRDU1
------------- -------- -------------------- ----------------------
668 4.2830 XLON 16:13:51 00021435633TRDU1
------------- -------- -------------------- ----------------------
2,176 4.2830 XLON 16:13:51 00021435632TRDU1
------------- -------- -------------------- ----------------------
736 4.2830 XLON 16:13:51 00021435631TRDU1
------------- -------- -------------------- ----------------------
73 4.2820 XLON 16:13:51 00021435636TRDU1
------------- -------- -------------------- ----------------------
703 4.2820 XLON 16:13:51 00021435635TRDU1
------------- -------- -------------------- ----------------------
3 4.2820 XLON 16:13:52 00021435640TRDU1
------------- -------- -------------------- ----------------------
95 4.2820 XLON 16:13:52 00021435639TRDU1
------------- -------- -------------------- ----------------------
644 4.2820 XLON 16:13:52 00021435638TRDU1
------------- -------- -------------------- ----------------------
427 4.2820 XLON 16:13:52 00021435637TRDU1
------------- -------- -------------------- ----------------------
734 4.2830 XLON 16:15:35 00021435777TRDU1
------------- -------- -------------------- ----------------------
1,573 4.2830 XLON 16:17:35 00021435883TRDU1
------------- -------- -------------------- ----------------------
757 4.2830 XLON 16:17:35 00021435882TRDU1
------------- -------- -------------------- ----------------------
494 4.2840 XLON 16:21:58 00021436101TRDU1
------------- -------- -------------------- ----------------------
161 4.2830 XLON 16:22:20 00021436107TRDU1
------------- -------- -------------------- ----------------------
1,308 4.2830 XLON 16:22:20 00021436106TRDU1
------------- -------- -------------------- ----------------------
515 4.2840 XLON 16:23:31 00021436154TRDU1
------------- -------- -------------------- ----------------------
680 4.2840 XLON 16:23:47 00021436163TRDU1
------------- -------- -------------------- ----------------------
503 4.2840 XLON 16:23:49 00021436171TRDU1
------------- -------- -------------------- ----------------------
530 4.2830 XLON 16:23:57 00021436178TRDU1
------------- -------- -------------------- ----------------------
408 4.2830 XLON 16:23:57 00021436177TRDU1
------------- -------- -------------------- ----------------------
554 4.2840 XLON 16:24:20 00021436181TRDU1
------------- -------- -------------------- ----------------------
181 4.2830 XLON 16:24:21 00021436183TRDU1
------------- -------- -------------------- ----------------------
258 4.2830 XLON 16:24:21 00021436182TRDU1
------------- -------- -------------------- ----------------------
492 4.2840 XLON 16:24:51 00021436212TRDU1
------------- -------- -------------------- ----------------------
524 4.2840 XLON 16:25:10 00021436226TRDU1
------------- -------- -------------------- ----------------------
542 4.2840 XLON 16:25:25 00021436234TRDU1
------------- -------- -------------------- ----------------------
767 4.2840 XLON 16:25:29 00021436240TRDU1
------------- -------- -------------------- ----------------------
167 4.2840 XLON 16:25:45 00021436252TRDU1
------------- -------- -------------------- ----------------------
518 4.2840 XLON 16:25:45 00021436251TRDU1
------------- -------- -------------------- ----------------------
747 4.2840 XLON 16:27:01 00021436285TRDU1
------------- -------- -------------------- ----------------------
5,949 4.2850 XLON 16:27:13 00021436302TRDU1
------------- -------- -------------------- ----------------------
757 4.2850 XLON 16:27:13 00021436301TRDU1
------------- -------- -------------------- ----------------------
1,405 4.2850 XLON 16:27:13 00021436300TRDU1
------------- -------- -------------------- ----------------------
1,018 4.2850 XLON 16:27:13 00021436299TRDU1
------------- -------- -------------------- ----------------------
527 4.2850 XLON 16:27:13 00021436298TRDU1
------------- -------- -------------------- ----------------------
756 4.2850 XLON 16:27:13 00021436297TRDU1
------------- -------- -------------------- ----------------------
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.
END
POSZMGZLVNVGLZM
(END) Dow Jones Newswires
September 30, 2019 02:00 ET (06:00 GMT)
Playtech (LSE:PTEC)
Historical Stock Chart
From Apr 2024 to May 2024
Playtech (LSE:PTEC)
Historical Stock Chart
From May 2023 to May 2024