Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

20th Oct 2023 07:00

RNS Number : 7314Q

CRH PLC

20 October 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 19 October 2023, it acquired the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker Merrill Lynch International. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Volume weighted average price paid

Highest price paid per share

Lowest price per share

Trading Venue

105,137

45.6244

46.02

45.07

London

(XLON)

The redemptions form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 20 December 2023 following its announcement on 25 September 2023 and were effected by CRH's broker as part of the Programme announced on 25 September 2023.

Following settlement of the above transactions and subsequent share cancellation CRH will have 707,193,678 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,216,169 of its ordinary shares in treasury, which represents 5.507% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made during the period by Merrill Lynch International on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

* Being an amount equal to ?940 million (based on a FX rate of $1.00:?0.94 fixed for the duration of the Buyback).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:			CRH plc
LEI			549300MIDJNNTH068E74
ISIN:			IE0001827041
UK Broker:			Merrill Lynch International
UK Broker code:			MLILGB3LELE
Time zone:			BST
Currency:			GBP
Date of Transactions:			19 October 2023
Aggregated Information

Trading venue			Currency		Volume Weighted Average Price			Aggregated volume
London Stock Exchange			GBP		45.6244			105,137
London
Number of Shares	Price Per Share (GBP)	Currency		Trade Time		Trading Venue	TransactionID
32	45.15	GBP		09:45:28		XLON	03437365922TRLO1
46	45.15	GBP		09:45:28		XLON	03437365923TRLO1
61	45.12	GBP		09:47:17		XLON	03437376796TRLO1
193	45.14	GBP		09:47:22		XLON	03437377236TRLO1
76	45.12	GBP		09:48:19		XLON	03437382062TRLO1
61	45.10	GBP		09:48:27		XLON	03437382736TRLO1
87	45.10	GBP		09:48:38		XLON	03437383661TRLO1
101	45.10	GBP		09:49:31		XLON	03437388309TRLO1
24	45.11	GBP		09:49:59		XLON	03437390961TRLO1
94	45.11	GBP		09:49:59		XLON	03437390962TRLO1
5	45.09	GBP		09:50:56		XLON	03437397157TRLO1
5	45.09	GBP		09:50:56		XLON	03437397166TRLO1
5	45.09	GBP		09:50:56		XLON	03437397171TRLO1
10	45.09	GBP		09:50:56		XLON	03437397147TRLO1
10	45.09	GBP		09:50:56		XLON	03437397152TRLO1
20	45.09	GBP		09:50:56		XLON	03437397144TRLO1
20	45.09	GBP		09:50:56		XLON	03437397161TRLO1
144	45.12	GBP		09:50:56		XLON	03437397143TRLO1
31	45.09	GBP		09:50:57		XLON	03437397747TRLO1
103	45.09	GBP		09:52:10		XLON	03437406951TRLO1
84	45.11	GBP		09:55:29		XLON	03437429586TRLO1
109	45.10	GBP		09:57:15		XLON	03437440086TRLO1
40	45.13	GBP		09:59:15		XLON	03437455894TRLO1
53	45.12	GBP		09:59:42		XLON	03437459084TRLO1
27	45.12	GBP		10:00:07		XLON	03437462021TRLO1
30	45.12	GBP		10:00:07		XLON	03437462022TRLO1
70	45.12	GBP		10:00:07		XLON	03437462023TRLO1
73	45.12	GBP		10:00:07		XLON	03437462024TRLO1
74	45.12	GBP		10:00:07		XLON	03437462020TRLO1
183	45.09	GBP		10:01:05		XLON	03437468083TRLO1
102	45.07	GBP		10:01:28		XLON	03437470481TRLO1
25	45.10	GBP		10:01:42		XLON	03437471793TRLO1
47	45.10	GBP		10:02:02		XLON	03437473697TRLO1
70	45.11	GBP		10:02:43		XLON	03437477381TRLO1
73	45.11	GBP		10:02:43		XLON	03437477380TRLO1
183	45.09	GBP		10:03:01		XLON	03437479452TRLO1
243	45.09	GBP		10:06:32		XLON	03437502455TRLO1
495	45.11	GBP		10:07:55		XLON	03437511487TRLO1
64	45.16	GBP		10:09:56		XLON	03437524135TRLO1
123	45.20	GBP		10:14:20		XLON	03437549247TRLO1
228	45.19	GBP		10:14:20		XLON	03437549253TRLO1
64	45.17	GBP		10:15:08		XLON	03437553579TRLO1
24	45.17	GBP		10:15:15		XLON	03437554196TRLO1
225	45.18	GBP		10:15:48		XLON	03437559623TRLO1
45	45.18	GBP		10:15:51		XLON	03437559995TRLO1
70	45.18	GBP		10:15:51		XLON	03437559996TRLO1
100	45.18	GBP		10:15:51		XLON	03437559997TRLO1
21	45.18	GBP		10:15:52		XLON	03437560103TRLO1
26	45.18	GBP		10:15:52		XLON	03437560104TRLO1
70	45.18	GBP		10:15:52		XLON	03437560102TRLO1
20	45.18	GBP		10:15:55		XLON	03437560386TRLO1
70	45.18	GBP		10:15:55		XLON	03437560385TRLO1
91	45.17	GBP		10:16:02		XLON	03437560878TRLO1
121	45.16	GBP		10:16:02		XLON	03437560880TRLO1
348	45.16	GBP		10:16:02		XLON	03437560879TRLO1
84	45.21	GBP		10:20:10		XLON	03437581317TRLO1
62	45.22	GBP		10:23:05		XLON	03437595511TRLO1
246	45.21	GBP		10:23:05		XLON	03437595578TRLO1
168	45.20	GBP		10:23:29		XLON	03437597599TRLO1
281	45.19	GBP		10:23:30		XLON	03437597618TRLO1
309	45.19	GBP		10:23:30		XLON	03437597617TRLO1
50	45.18	GBP		10:23:40		XLON	03437598449TRLO1
91	45.18	GBP		10:24:48		XLON	03437602799TRLO1
886	45.19	GBP		10:24:50		XLON	03437602992TRLO1
53	45.22	GBP		10:25:32		XLON	03437605996TRLO1
70	45.22	GBP		10:25:32		XLON	03437605997TRLO1
720	45.24	GBP		10:25:50		XLON	03437608622TRLO1
366	45.22	GBP		10:27:20		XLON	03437616485TRLO1
6	45.25	GBP		10:29:53		XLON	03437627219TRLO1
63	45.25	GBP		10:29:53		XLON	03437627220TRLO1
54	45.25	GBP		10:29:58		XLON	03437627579TRLO1
184	45.28	GBP		10:33:06		XLON	03437642795TRLO1
50	45.39	GBP		10:34:18		XLON	03437646881TRLO1
200	45.39	GBP		10:34:18		XLON	03437646882TRLO1
3	45.40	GBP		10:34:34		XLON	03437648172TRLO1
63	45.40	GBP		10:34:35		XLON	03437648265TRLO1
100	45.40	GBP		10:34:35		XLON	03437648264TRLO1
69	45.43	GBP		10:35:59		XLON	03437653984TRLO1
80	45.42	GBP		10:36:01		XLON	03437654163TRLO1
127	45.44	GBP		10:37:15		XLON	03437659323TRLO1
494	45.44	GBP		10:38:23		XLON	03437663487TRLO1
1346	45.44	GBP		10:38:23		XLON	03437663488TRLO1
66	45.41	GBP		10:40:22		XLON	03437671803TRLO1
234	45.40	GBP		10:40:22		XLON	03437671804TRLO1
116	45.39	GBP		10:40:57		XLON	03437674199TRLO1
67	45.40	GBP		10:41:43		XLON	03437676945TRLO1
70	45.40	GBP		10:41:43		XLON	03437676946TRLO1
86	45.44	GBP		10:45:00		XLON	03437692504TRLO1
43	45.49	GBP		10:46:27		XLON	03437700802TRLO1
51	45.49	GBP		10:46:27		XLON	03437700801TRLO1
24	45.49	GBP		10:46:33		XLON	03437701242TRLO1
33	45.49	GBP		10:46:33		XLON	03437701243TRLO1
45	45.49	GBP		10:46:38		XLON	03437701635TRLO1
21	45.49	GBP		10:46:39		XLON	03437701709TRLO1
22	45.49	GBP		10:46:39		XLON	03437701710TRLO1
44	45.49	GBP		10:46:43		XLON	03437701881TRLO1
74	45.49	GBP		10:46:46		XLON	03437702133TRLO1
13	45.46	GBP		10:47:22		XLON	03437705097TRLO1
61	45.47	GBP		10:47:22		XLON	03437705096TRLO1
395	45.46	GBP		10:47:22		XLON	03437705098TRLO1
61	45.42	GBP		10:48:15		XLON	03437708891TRLO1
63	45.41	GBP		10:48:27		XLON	03437709772TRLO1
6	45.40	GBP		10:48:35		XLON	03437710217TRLO1
78	45.40	GBP		10:48:35		XLON	03437710216TRLO1
480	45.40	GBP		10:49:54		XLON	03437719898TRLO1
49	45.40	GBP		10:49:56		XLON	03437720093TRLO1
63	45.40	GBP		10:49:56		XLON	03437720088TRLO1
70	45.40	GBP		10:49:56		XLON	03437720094TRLO1
16	45.43	GBP		10:50:39		XLON	03437723504TRLO1
48	45.43	GBP		10:50:39		XLON	03437723503TRLO1
70	45.44	GBP		10:51:44		XLON	03437727958TRLO1
95	45.44	GBP		10:51:44		XLON	03437727957TRLO1
68	45.44	GBP		10:52:42		XLON	03437733118TRLO1
32	45.42	GBP		10:52:45		XLON	03437733446TRLO1
40	45.42	GBP		10:52:45		XLON	03437733447TRLO1
111	45.42	GBP		10:52:45		XLON	03437733445TRLO1
90	45.42	GBP		10:55:16		XLON	03437744559TRLO1
336	45.42	GBP		10:55:16		XLON	03437744560TRLO1
68	45.41	GBP		10:55:59		XLON	03437747450TRLO1
110	45.40	GBP		10:55:59		XLON	03437747451TRLO1
55	45.39	GBP		10:56:35		XLON	03437749895TRLO1
144	45.38	GBP		10:56:35		XLON	03437749896TRLO1
106	45.38	GBP		10:57:22		XLON	03437752951TRLO1
113	45.35	GBP		10:59:02		XLON	03437759716TRLO1
56	45.35	GBP		10:59:05		XLON	03437760040TRLO1
69	45.33	GBP		10:59:22		XLON	03437761728TRLO1
90	45.39	GBP		11:02:28		XLON	03437778273TRLO1
275	45.53	GBP		11:04:50		XLON	03437788506TRLO1
56	45.49	GBP		11:05:50		XLON	03437803687TRLO1
70	45.49	GBP		11:05:50		XLON	03437803688TRLO1
73	45.49	GBP		11:05:50		XLON	03437803689TRLO1
67	45.49	GBP		11:06:23		XLON	03437810427TRLO1
350	45.49	GBP		11:06:23		XLON	03437810428TRLO1
29	45.57	GBP		11:08:02		XLON	03437819778TRLO1
55	45.57	GBP		11:08:02		XLON	03437819775TRLO1
70	45.57	GBP		11:08:02		XLON	03437819777TRLO1
73	45.57	GBP		11:08:02		XLON	03437819776TRLO1
181	45.55	GBP		11:08:30		XLON	03437822157TRLO1
70	45.55	GBP		11:09:40		XLON	03437827266TRLO1
447	45.54	GBP		11:09:40		XLON	03437827267TRLO1
21	45.51	GBP		11:09:41		XLON	03437827386TRLO1
55	45.51	GBP		11:09:41		XLON	03437827385TRLO1
136	45.49	GBP		11:11:13		XLON	03437835197TRLO1
200	45.50	GBP		11:11:13		XLON	03437835195TRLO1
465	45.49	GBP		11:11:13		XLON	03437835196TRLO1
184	45.48	GBP		11:13:59		XLON	03437849179TRLO1
70	45.48	GBP		11:14:39		XLON	03437852045TRLO1
73	45.48	GBP		11:14:39		XLON	03437852046TRLO1
138	45.47	GBP		11:14:39		XLON	03437852044TRLO1
21	45.48	GBP		11:14:40		XLON	03437852155TRLO1
100	45.48	GBP		11:14:40		XLON	03437852156TRLO1
235	45.48	GBP		11:14:40		XLON	03437852157TRLO1
189	45.47	GBP		11:16:05		XLON	03437860688TRLO1
39	45.50	GBP		11:16:18		XLON	03437861850TRLO1
180	45.52	GBP		11:18:12		XLON	03437876491TRLO1
169	45.52	GBP		11:20:00		XLON	03437886102TRLO1
236	45.52	GBP		11:20:00		XLON	03437886076TRLO1
65	45.61	GBP		11:29:08		XLON	03437933137TRLO1
346	45.61	GBP		11:29:08		XLON	03437933136TRLO1
74	45.64	GBP		11:30:02		XLON	03437937680TRLO1
100	45.63	GBP		11:30:23		XLON	03437940628TRLO1
120	45.63	GBP		11:30:23		XLON	03437940627TRLO1
56	45.64	GBP		11:31:03		XLON	03437944327TRLO1
113	45.63	GBP		11:32:21		XLON	03437950776TRLO1
184	45.63	GBP		11:32:21		XLON	03437950775TRLO1
97	45.61	GBP		11:32:27		XLON	03437951393TRLO1
110	45.60	GBP		11:32:28		XLON	03437951560TRLO1
239	45.61	GBP		11:35:11		XLON	03437966112TRLO1
844	45.61	GBP		11:37:02		XLON	03437975521TRLO1
175	45.69	GBP		11:38:20		XLON	03437981829TRLO1
25	45.69	GBP		11:39:09		XLON	03437985224TRLO1
22	45.69	GBP		11:39:18		XLON	03437985874TRLO1
66	45.69	GBP		11:40:19		XLON	03437990215TRLO1
70	45.69	GBP		11:41:11		XLON	03437995106TRLO1
71	45.69	GBP		11:41:11		XLON	03437995105TRLO1
73	45.69	GBP		11:41:11		XLON	03437995107TRLO1
33	45.69	GBP		11:41:22		XLON	03437996209TRLO1
105	45.69	GBP		11:41:22		XLON	03437996210TRLO1
1	45.69	GBP		11:41:30		XLON	03437996935TRLO1
70	45.69	GBP		11:41:30		XLON	03437996936TRLO1
22	45.69	GBP		11:41:35		XLON	03437997290TRLO1
68	45.69	GBP		11:41:35		XLON	03437997289TRLO1
70	45.69	GBP		11:41:35		XLON	03437997291TRLO1
22	45.69	GBP		11:41:45		XLON	03437998254TRLO1
25	45.69	GBP		11:41:45		XLON	03437998255TRLO1
39	45.69	GBP		11:41:45		XLON	03437998256TRLO1
65	45.69	GBP		11:41:45		XLON	03437998252TRLO1
70	45.69	GBP		11:41:45		XLON	03437998253TRLO1
21	45.69	GBP		11:41:58		XLON	03437999651TRLO1
70	45.69	GBP		11:41:58		XLON	03437999652TRLO1
27	45.69	GBP		11:42:06		XLON	03438000346TRLO1
30	45.69	GBP		11:42:06		XLON	03438000345TRLO1
33	45.69	GBP		11:42:06		XLON	03438000347TRLO1
70	45.69	GBP		11:42:19		XLON	03438001608TRLO1
27	45.69	GBP		11:42:27		XLON	03438002316TRLO1
31	45.69	GBP		11:42:27		XLON	03438002315TRLO1
33	45.69	GBP		11:42:27		XLON	03438002317TRLO1
45	45.69	GBP		11:42:28		XLON	03438002415TRLO1
31	45.69	GBP		11:42:56		XLON	03438005388TRLO1
70	45.69	GBP		11:42:56		XLON	03438005390TRLO1
71	45.69	GBP		11:42:56		XLON	03438005389TRLO1
3	45.69	GBP		11:43:55		XLON	03438010209TRLO1
49	45.69	GBP		11:43:55		XLON	03438010210TRLO1
77	45.69	GBP		11:43:55		XLON	03438010212TRLO1
100	45.69	GBP		11:43:55		XLON	03438010211TRLO1
16	45.69	GBP		11:44:08		XLON	03438011487TRLO1
25	45.69	GBP		11:44:08		XLON	03438011488TRLO1
70	45.69	GBP		11:44:08		XLON	03438011490TRLO1
71	45.69	GBP		11:44:08		XLON	03438011489TRLO1
71	45.69	GBP		11:44:20		XLON	03438012463TRLO1
17	45.69	GBP		11:44:23		XLON	03438012888TRLO1
70	45.69	GBP		11:44:23		XLON	03438012886TRLO1
71	45.69	GBP		11:44:23		XLON	03438012885TRLO1
22	45.69	GBP		11:44:44		XLON	03438014503TRLO1
70	45.69	GBP		11:44:44		XLON	03438014505TRLO1
71	45.69	GBP		11:44:44		XLON	03438014504TRLO1
10	45.73	GBP		11:45:07		XLON	03438016428TRLO1
19	45.73	GBP		11:45:07		XLON	03438016429TRLO1
183	45.70	GBP		11:45:08		XLON	03438016520TRLO1
204	45.70	GBP		11:45:08		XLON	03438016519TRLO1
49	45.72	GBP		11:45:20		XLON	03438017431TRLO1
84	45.70	GBP		11:45:47		XLON	03438020069TRLO1
30	45.69	GBP		11:45:59		XLON	03438021480TRLO1
53	45.68	GBP		11:45:59		XLON	03438021478TRLO1
63	45.69	GBP		11:45:59		XLON	03438021479TRLO1
266	45.69	GBP		11:45:59		XLON	03438021477TRLO1
55	45.66	GBP		11:46:53		XLON	03438026863TRLO1
269	45.66	GBP		11:47:45		XLON	03438031816TRLO1
79	45.68	GBP		11:48:01		XLON	03438033286TRLO1
29	45.68	GBP		11:48:06		XLON	03438033636TRLO1
22	45.68	GBP		11:48:12		XLON	03438034143TRLO1
501	45.67	GBP		11:48:31		XLON	03438036701TRLO1
39	45.67	GBP		11:48:55		XLON	03438039890TRLO1
128	45.66	GBP		11:49:34		XLON	03438042834TRLO1
99	45.65	GBP		11:50:00		XLON	03438044744TRLO1
279	45.65	GBP		11:50:00		XLON	03438044745TRLO1
15	45.62	GBP		11:53:10		XLON	03438059308TRLO1
105	45.62	GBP		11:53:10		XLON	03438059307TRLO1
182	45.61	GBP		11:53:53		XLON	03438063994TRLO1
90	45.59	GBP		11:53:54		XLON	03438064183TRLO1
31	45.65	GBP		11:54:45		XLON	03438068382TRLO1
22	45.65	GBP		11:54:46		XLON	03438068581TRLO1
34	45.65	GBP		11:54:46		XLON	03438068580TRLO1
14	45.65	GBP		11:54:50		XLON	03438068812TRLO1
42	45.65	GBP		11:54:50		XLON	03438068813TRLO1
152	45.64	GBP		11:56:53		XLON	03438078952TRLO1
24	45.62	GBP		11:57:05		XLON	03438080594TRLO1
105	45.63	GBP		11:57:05		XLON	03438080552TRLO1
183	45.62	GBP		11:57:05		XLON	03438080595TRLO1
253	45.63	GBP		11:57:05		XLON	03438080551TRLO1
60	45.60	GBP		11:57:36		XLON	03438083267TRLO1
30	45.66	GBP		12:01:44		XLON	03438109344TRLO1
38	45.66	GBP		12:01:44		XLON	03438109345TRLO1
46	45.66	GBP		12:01:44		XLON	03438109343TRLO1
68	45.66	GBP		12:01:44		XLON	03438109346TRLO1
71	45.66	GBP		12:01:44		XLON	03438109342TRLO1
347	45.72	GBP		12:03:52		XLON	03438126266TRLO1
90	45.69	GBP		12:05:03		XLON	03438133697TRLO1
105	45.69	GBP		12:05:03		XLON	03438133700TRLO1
126	45.68	GBP		12:05:03		XLON	03438133715TRLO1
125	45.68	GBP		12:06:34		XLON	03438141598TRLO1
114	45.65	GBP		12:07:29		XLON	03438146398TRLO1
66	45.66	GBP		12:11:10		XLON	03438168787TRLO1
14	45.65	GBP		12:11:40		XLON	03438171334TRLO1
39	45.65	GBP		12:11:40		XLON	03438171333TRLO1
35	45.62	GBP		12:12:53		XLON	03438178541TRLO1
37	45.62	GBP		12:12:53		XLON	03438178540TRLO1
21	45.61	GBP		12:13:08		XLON	03438179806TRLO1
44	45.61	GBP		12:13:08		XLON	03438179805TRLO1
84	45.60	GBP		12:13:18		XLON	03438180673TRLO1
210	45.60	GBP		12:18:29		XLON	03438207497TRLO1
200	45.60	GBP		12:18:30		XLON	03438207600TRLO1
59	45.79	GBP		12:19:01		XLON	03438210220TRLO1
66	45.72	GBP		12:19:06		XLON	03438210662TRLO1
74	45.68	GBP		12:19:17		XLON	03438211719TRLO1
81	45.67	GBP		12:19:17		XLON	03438211720TRLO1
68	45.82	GBP		12:20:48		XLON	03438220538TRLO1
221	45.81	GBP		12:20:48		XLON	03438220539TRLO1
184	45.82	GBP		12:21:05		XLON	03438221970TRLO1
59	46.02	GBP		12:21:34		XLON	03438224503TRLO1
133	46.00	GBP		12:21:38		XLON	03438224830TRLO1
604	45.99	GBP		12:21:38		XLON	03438224831TRLO1
146	45.94	GBP		12:21:46		XLON	03438225503TRLO1
147	45.93	GBP		12:21:46		XLON	03438225504TRLO1
104	45.91	GBP		12:22:02		XLON	03438226970TRLO1
108	45.93	GBP		12:22:02		XLON	03438226964TRLO1
60	45.85	GBP		12:22:06		XLON	03438227365TRLO1
105	45.86	GBP		12:22:06		XLON	03438227361TRLO1
53	45.85	GBP		12:22:22		XLON	03438229071TRLO1
130	45.84	GBP		12:22:22		XLON	03438229148TRLO1
8	45.75	GBP		12:22:29		XLON	03438230090TRLO1
68	45.81	GBP		12:22:29		XLON	03438230087TRLO1
71	45.80	GBP		12:22:29		XLON	03438230089TRLO1
93	45.79	GBP		12:22:29		XLON	03438230088TRLO1
67	45.80	GBP		12:22:37		XLON	03438231267TRLO1
116	45.80	GBP		12:23:09		XLON	03438234553TRLO1
129	45.81	GBP		12:23:09		XLON	03438234552TRLO1
81	45.77	GBP		12:23:15		XLON	03438235112TRLO1
414	45.76	GBP		12:23:15		XLON	03438235111TRLO1
59	45.75	GBP		12:23:16		XLON	03438235209TRLO1
86	45.75	GBP		12:23:25		XLON	03438235886TRLO1
28	45.74	GBP		12:23:26		XLON	03438235955TRLO1
40	45.74	GBP		12:23:26		XLON	03438235956TRLO1
71	45.77	GBP		12:24:02		XLON	03438238975TRLO1
500	45.77	GBP		12:24:02		XLON	03438238968TRLO1
20	45.82	GBP		12:24:15		XLON	03438240225TRLO1
99	45.82	GBP		12:24:15		XLON	03438240221TRLO1
394	45.81	GBP		12:24:19		XLON	03438240621TRLO1
114	45.80	GBP		12:24:29		XLON	03438241379TRLO1
127	45.78	GBP		12:24:42		XLON	03438242561TRLO1
36	45.77	GBP		12:24:45		XLON	03438242870TRLO1
229	45.79	GBP		12:25:03		XLON	03438244682TRLO1
158	45.76	GBP		12:25:11		XLON	03438245388TRLO1
178	45.77	GBP		12:25:11		XLON	03438245381TRLO1
71	45.78	GBP		12:26:11		XLON	03438251073TRLO1
72	45.78	GBP		12:26:11		XLON	03438251074TRLO1
112	45.78	GBP		12:27:12		XLON	03438256381TRLO1
34	45.80	GBP		12:27:45		XLON	03438258749TRLO1
133	45.81	GBP		12:27:45		XLON	03438258748TRLO1
226	45.80	GBP		12:27:45		XLON	03438258750TRLO1
61	45.80	GBP		12:28:18		XLON	03438261084TRLO1
71	45.80	GBP		12:28:18		XLON	03438261086TRLO1
72	45.80	GBP		12:28:18		XLON	03438261085TRLO1
116	45.80	GBP		12:28:18		XLON	03438261087TRLO1
142	45.79	GBP		12:28:18		XLON	03438261083TRLO1
431	45.78	GBP		12:28:18		XLON	03438261088TRLO1
72	45.79	GBP		12:28:22		XLON	03438261939TRLO1
166	45.81	GBP		12:29:17		XLON	03438267138TRLO1
71	45.81	GBP		12:29:18		XLON	03438267207TRLO1
83	45.78	GBP		12:29:42		XLON	03438269144TRLO1
63	45.79	GBP		12:30:10		XLON	03438272724TRLO1
71	45.78	GBP		12:30:10		XLON	03438272723TRLO1
71	45.79	GBP		12:30:10		XLON	03438272725TRLO1
72	45.79	GBP		12:30:10		XLON	03438272726TRLO1
335	45.77	GBP		12:30:10		XLON	03438272727TRLO1
358	45.79	GBP		12:30:10		XLON	03438272722TRLO1
242	45.85	GBP		12:30:38		XLON	03438275336TRLO1
725	45.85	GBP		12:30:38		XLON	03438275337TRLO1
15	45.82	GBP		12:32:09		XLON	03438283064TRLO1
49	45.82	GBP		12:32:09		XLON	03438283060TRLO1
66	45.82	GBP		12:32:09		XLON	03438283055TRLO1
121	45.79	GBP		12:32:09		XLON	03438283076TRLO1
322	45.78	GBP		12:32:09		XLON	03438283080TRLO1
143	45.78	GBP		12:33:29		XLON	03438290386TRLO1
571	45.77	GBP		12:33:29		XLON	03438290387TRLO1
1428	45.77	GBP		12:33:29		XLON	03438290388TRLO1
1428	45.77	GBP		12:33:29		XLON	03438290389TRLO1
90	45.85	GBP		12:35:42		XLON	03438304245TRLO1
112	45.84	GBP		12:35:42		XLON	03438304246TRLO1
71	45.83	GBP		12:36:20		XLON	03438307374TRLO1
72	45.83	GBP		12:36:20		XLON	03438307375TRLO1
120	45.83	GBP		12:36:20		XLON	03438307373TRLO1
266	45.82	GBP		12:36:20		XLON	03438307372TRLO1
46	45.83	GBP		12:36:27		XLON	03438308063TRLO1
53	45.83	GBP		12:36:27		XLON	03438308062TRLO1
71	45.83	GBP		12:36:27		XLON	03438308061TRLO1
63	45.83	GBP		12:36:39		XLON	03438309367TRLO1
67	45.83	GBP		12:36:39		XLON	03438309368TRLO1
100	45.83	GBP		12:36:39		XLON	03438309366TRLO1
1733	45.81	GBP		12:38:10		XLON	03438316389TRLO1
100	45.81	GBP		12:38:39		XLON	03438318221TRLO1
105	45.81	GBP		12:38:39		XLON	03438318222TRLO1
21	45.83	GBP		12:41:36		XLON	03438336948TRLO1
67	45.83	GBP		12:41:36		XLON	03438336952TRLO1
75	45.83	GBP		12:41:36		XLON	03438336949TRLO1
100	45.83	GBP		12:41:36		XLON	03438336951TRLO1
107	45.83	GBP		12:41:36		XLON	03438336950TRLO1
17	45.83	GBP		12:41:55		XLON	03438338352TRLO1
20	45.83	GBP		12:41:55		XLON	03438338349TRLO1
52	45.83	GBP		12:41:55		XLON	03438338343TRLO1
65	45.83	GBP		12:41:55		XLON	03438338353TRLO1
96	45.83	GBP		12:41:55		XLON	03438338354TRLO1
100	45.83	GBP		12:41:55		XLON	03438338355TRLO1
427	45.82	GBP		12:44:09		XLON	03438351076TRLO1
500	45.82	GBP		12:44:09		XLON	03438351077TRLO1
500	45.82	GBP		12:44:09		XLON	03438351078TRLO1
619	45.82	GBP		12:44:09		XLON	03438351079TRLO1
9	45.82	GBP		12:45:46		XLON	03438360276TRLO1
91	45.82	GBP		12:45:46		XLON	03438360271TRLO1
99	45.82	GBP		12:45:46		XLON	03438360266TRLO1
100	45.82	GBP		12:45:46		XLON	03438360262TRLO1
129	45.82	GBP		12:45:46		XLON	03438360255TRLO1
19	45.87	GBP		12:49:56		XLON	03438388182TRLO1
32	45.87	GBP		12:49:56		XLON	03438388187TRLO1
75	45.87	GBP		12:49:56		XLON	03438388192TRLO1
78	45.87	GBP		12:49:56		XLON	03438388168TRLO1
79	45.87	GBP		12:49:56		XLON	03438388173TRLO1
116	45.87	GBP		12:49:56		XLON	03438388178TRLO1
88	45.87	GBP		12:50:04		XLON	03438391252TRLO1
100	45.87	GBP		12:50:04		XLON	03438391247TRLO1
20	45.87	GBP		12:50:09		XLON	03438392588TRLO1
20	45.87	GBP		12:50:09		XLON	03438392590TRLO1
24	45.87	GBP		12:50:09		XLON	03438392589TRLO1
30	45.87	GBP		12:50:09		XLON	03438392587TRLO1
75	45.87	GBP		12:50:09		XLON	03438392602TRLO1
78	45.87	GBP		12:50:09		XLON	03438392591TRLO1
79	45.87	GBP		12:50:09		XLON	03438392596TRLO1
73	45.87	GBP		12:50:24		XLON	03438394230TRLO1
74	45.87	GBP		12:50:24		XLON	03438394222TRLO1
16	45.87	GBP		12:50:31		XLON	03438395142TRLO1
19	45.87	GBP		12:50:31		XLON	03438395140TRLO1
20	45.87	GBP		12:50:31		XLON	03438395143TRLO1
82	45.87	GBP		12:50:31		XLON	03438395141TRLO1
91	45.87	GBP		12:50:31		XLON	03438395144TRLO1
4	45.87	GBP		12:50:43		XLON	03438397039TRLO1
22	45.87	GBP		12:50:43		XLON	03438397038TRLO1
26	45.87	GBP		12:50:43		XLON	03438397040TRLO1
76	45.87	GBP		12:50:43		XLON	03438397041TRLO1
20	45.87	GBP		12:50:48		XLON	03438397681TRLO1
22	45.87	GBP		12:50:48		XLON	03438397680TRLO1
22	45.87	GBP		12:50:48		XLON	03438397682TRLO1
61	45.87	GBP		12:50:48		XLON	03438397686TRLO1
79	45.87	GBP		12:50:48		XLON	03438397690TRLO1
159	45.85	GBP		12:51:35		XLON	03438403582TRLO1
310	45.84	GBP		12:51:35		XLON	03438403583TRLO1
564	45.81	GBP		12:52:04		XLON	03438407492TRLO1
79	45.80	GBP		12:52:08		XLON	03438408076TRLO1
72	45.79	GBP		12:53:13		XLON	03438416256TRLO1
124	45.78	GBP		12:53:19		XLON	03438416955TRLO1
88	45.79	GBP		12:53:21		XLON	03438417173TRLO1
189	45.78	GBP		12:53:54		XLON	03438420314TRLO1
119	45.79	GBP		12:54:44		XLON	03438425392TRLO1
619	45.79	GBP		12:54:44		XLON	03438425393TRLO1
839	45.79	GBP		12:54:46		XLON	03438425595TRLO1
787	45.81	GBP		12:58:44		XLON	03438447152TRLO1
48	45.81	GBP		13:00:50		XLON	03438460318TRLO1
383	45.81	GBP		13:00:50		XLON	03438460317TRLO1
108	45.79	GBP		13:00:54		XLON	03438460729TRLO1
89	45.79	GBP		13:01:14		XLON	03438462873TRLO1
61	45.79	GBP		13:02:23		XLON	03438469642TRLO1
19	45.79	GBP		13:05:43		XLON	03438484587TRLO1
59	45.80	GBP		13:05:43		XLON	03438484589TRLO1
62	45.80	GBP		13:05:43		XLON	03438484590TRLO1
75	45.80	GBP		13:05:43		XLON	03438484591TRLO1
379	45.79	GBP		13:05:43		XLON	03438484588TRLO1
331	45.76	GBP		13:08:00		XLON	03438494813TRLO1
100	45.74	GBP		13:08:01		XLON	03438494859TRLO1
27	45.74	GBP		13:08:08		XLON	03438495347TRLO1
34	45.74	GBP		13:08:08		XLON	03438495346TRLO1
434	45.79	GBP		13:09:02		XLON	03438501495TRLO1
111	45.76	GBP		13:09:33		XLON	03438503906TRLO1
7	45.81	GBP		13:11:32		XLON	03438516906TRLO1
40	45.81	GBP		13:12:03		XLON	03438518921TRLO1
72	45.81	GBP		13:12:03		XLON	03438518919TRLO1
75	45.81	GBP		13:12:03		XLON	03438518922TRLO1
112	45.81	GBP		13:12:03		XLON	03438518920TRLO1
57	45.83	GBP		13:12:51		XLON	03438522408TRLO1
120	45.83	GBP		13:15:01		XLON	03438534853TRLO1
183	45.79	GBP		13:16:00		XLON	03438540358TRLO1
106	45.76	GBP		13:16:30		XLON	03438546054TRLO1
143	45.75	GBP		13:17:32		XLON	03438550617TRLO1
133	45.85	GBP		13:29:54		XLON	03438618316TRLO1
226	45.85	GBP		13:29:54		XLON	03438618315TRLO1
198	45.85	GBP		13:31:10		XLON	03438632507TRLO1
203	45.85	GBP		13:31:10		XLON	03438632508TRLO1
84	45.83	GBP		13:32:03		XLON	03438637317TRLO1
323	45.83	GBP		13:32:03		XLON	03438637316TRLO1
57	45.81	GBP		13:32:31		XLON	03438639559TRLO1
58	45.82	GBP		13:32:31		XLON	03438639558TRLO1
18	45.76	GBP		13:32:56		XLON	03438641980TRLO1
41	45.76	GBP		13:32:56		XLON	03438641979TRLO1
8	45.76	GBP		13:33:58		XLON	03438646316TRLO1
86	45.75	GBP		13:33:59		XLON	03438646394TRLO1
85	45.73	GBP		13:34:03		XLON	03438646649TRLO1
7	45.73	GBP		13:34:04		XLON	03438646712TRLO1
143	45.75	GBP		13:37:04		XLON	03438673360TRLO1
10	45.73	GBP		13:37:05		XLON	03438673362TRLO1
49	45.73	GBP		13:37:05		XLON	03438673363TRLO1
27	45.76	GBP		13:37:57		XLON	03438678352TRLO1
110	45.79	GBP		13:39:46		XLON	03438687948TRLO1
323	45.79	GBP		13:39:46		XLON	03438687949TRLO1
351	45.75	GBP		13:41:02		XLON	03438695994TRLO1
54	45.71	GBP		13:41:48		XLON	03438700622TRLO1
84	45.70	GBP		13:42:05		XLON	03438702293TRLO1
65	45.70	GBP		13:42:58		XLON	03438705834TRLO1
87	45.69	GBP		13:42:58		XLON	03438705835TRLO1
116	45.69	GBP		13:47:17		XLON	03438739210TRLO1
93	45.67	GBP		13:48:48		XLON	03438752522TRLO1
145	45.64	GBP		13:49:56		XLON	03438759767TRLO1
41	45.60	GBP		13:49:59		XLON	03438760197TRLO1
54	45.59	GBP		13:52:33		XLON	03438779174TRLO1
56	45.60	GBP		13:52:33		XLON	03438779171TRLO1
228	45.62	GBP		13:55:13		XLON	03438807512TRLO1
71	45.61	GBP		13:56:22		XLON	03438815424TRLO1
77	45.60	GBP		13:56:30		XLON	03438816260TRLO1
49	45.61	GBP		13:57:51		XLON	03438829397TRLO1
314	45.61	GBP		13:57:51		XLON	03438829396TRLO1
26	45.60	GBP		14:00:05		XLON	03438851971TRLO1
58	45.60	GBP		14:00:05		XLON	03438851975TRLO1
100	45.59	GBP		14:00:05		XLON	03438851981TRLO1
185	45.58	GBP		14:00:12		XLON	03438855688TRLO1
76	45.62	GBP		14:01:31		XLON	03438872803TRLO1
76	45.62	GBP		14:03:00		XLON	03438884544TRLO1
111	45.62	GBP		14:03:00		XLON	03438884539TRLO1
502	45.63	GBP		14:05:22		XLON	03438903818TRLO1
4	45.70	GBP		14:10:05		XLON	03438938549TRLO1
59	45.70	GBP		14:10:05		XLON	03438938550TRLO1
90	45.71	GBP		14:10:05		XLON	03438938548TRLO1
150	45.72	GBP		14:10:05		XLON	03438938547TRLO1
169	45.69	GBP		14:10:05		XLON	03438938551TRLO1
123	45.67	GBP		14:10:42		XLON	03438942311TRLO1
350	45.67	GBP		14:10:56		XLON	03438943148TRLO1
263	45.67	GBP		14:10:57		XLON	03438943317TRLO1
12	45.75	GBP		14:14:44		XLON	03438965891TRLO1
72	45.75	GBP		14:14:44		XLON	03438965883TRLO1
72	45.75	GBP		14:14:44		XLON	03438965886TRLO1
306	45.75	GBP		14:14:44		XLON	03438965878TRLO1
72	45.75	GBP		14:14:57		XLON	03438967306TRLO1
72	45.75	GBP		14:14:57		XLON	03438967309TRLO1
21	45.71	GBP		14:15:01		XLON	03438967718TRLO1
48	45.71	GBP		14:15:01		XLON	03438967719TRLO1
161	45.71	GBP		14:15:01		XLON	03438967717TRLO1
239	45.72	GBP		14:15:01		XLON	03438967716TRLO1
39	45.70	GBP		14:16:39		XLON	03438979181TRLO1
65	45.71	GBP		14:16:39		XLON	03438979177TRLO1
79	45.71	GBP		14:16:39		XLON	03438979176TRLO1
100	45.70	GBP		14:16:39		XLON	03438979179TRLO1
100	45.70	GBP		14:16:39		XLON	03438979180TRLO1
136	45.68	GBP		14:17:02		XLON	03438980762TRLO1
231	45.67	GBP		14:17:51		XLON	03438987471TRLO1
277	45.66	GBP		14:17:51		XLON	03438987476TRLO1
1016	45.68	GBP		14:18:30		XLON	03438996693TRLO1
457	45.65	GBP		14:18:51		XLON	03439001730TRLO1
33	45.63	GBP		14:20:00		XLON	03439019351TRLO1
44	45.63	GBP		14:20:00		XLON	03439019346TRLO1
81	45.62	GBP		14:20:00		XLON	03439019356TRLO1
78	45.60	GBP		14:20:05		XLON	03439021107TRLO1
106	45.59	GBP		14:20:05		XLON	03439021112TRLO1
135	45.62	GBP		14:21:37		XLON	03439038443TRLO1
49	45.62	GBP		14:21:38		XLON	03439038923TRLO1
72	45.62	GBP		14:21:38		XLON	03439038921TRLO1
72	45.62	GBP		14:21:38		XLON	03439038922TRLO1
124	45.59	GBP		14:25:00		XLON	03439073931TRLO1
14	45.57	GBP		14:25:05		XLON	03439074884TRLO1
19	45.56	GBP		14:25:05		XLON	03439074885TRLO1
24	45.56	GBP		14:25:05		XLON	03439074887TRLO1
45	45.57	GBP		14:25:05		XLON	03439074883TRLO1
81	45.56	GBP		14:25:05		XLON	03439074886TRLO1
60	45.55	GBP		14:26:04		XLON	03439081541TRLO1
372	45.58	GBP		14:27:50		XLON	03439094951TRLO1
96	45.57	GBP		14:28:01		XLON	03439096348TRLO1
10	45.51	GBP		14:28:22		XLON	03439098126TRLO1
100	45.51	GBP		14:28:22		XLON	03439098127TRLO1
100	45.51	GBP		14:28:22		XLON	03439098128TRLO1
100	45.51	GBP		14:28:22		XLON	03439098129TRLO1
72	45.55	GBP		14:29:12		XLON	03439104405TRLO1
72	45.55	GBP		14:29:12		XLON	03439104406TRLO1
275	45.54	GBP		14:29:12		XLON	03439104404TRLO1
64	45.50	GBP		14:29:59		XLON	03439109440TRLO1
108	45.51	GBP		14:29:59		XLON	03439109441TRLO1
267	45.69	GBP		14:32:50		XLON	03439142070TRLO1
500	45.69	GBP		14:32:50		XLON	03439142061TRLO1
500	45.69	GBP		14:32:50		XLON	03439142066TRLO1
1359	45.69	GBP		14:32:50		XLON	03439142056TRLO1
106	45.68	GBP		14:33:01		XLON	03439146637TRLO1
166	45.67	GBP		14:33:03		XLON	03439147318TRLO1
158	45.65	GBP		14:33:05		XLON	03439148260TRLO1
245	45.66	GBP		14:33:05		XLON	03439148254TRLO1
187	45.64	GBP		14:33:06		XLON	03439148770TRLO1
87	45.63	GBP		14:33:13		XLON	03439150867TRLO1
59	45.62	GBP		14:33:42		XLON	03439157486TRLO1
171	45.62	GBP		14:33:42		XLON	03439157484TRLO1
175	45.62	GBP		14:33:42		XLON	03439157485TRLO1
216	45.62	GBP		14:33:42		XLON	03439157483TRLO1
277	45.61	GBP		14:33:42		XLON	03439157487TRLO1
16	45.61	GBP		14:33:53		XLON	03439158997TRLO1
72	45.61	GBP		14:33:53		XLON	03439159002TRLO1
165	45.59	GBP		14:35:10		XLON	03439174498TRLO1
230	45.58	GBP		14:35:12		XLON	03439175209TRLO1
96	45.57	GBP		14:35:21		XLON	03439177705TRLO1
7	45.57	GBP		14:35:23		XLON	03439177922TRLO1
54	45.54	GBP		14:35:23		XLON	03439177937TRLO1
54	45.55	GBP		14:35:23		XLON	03439177927TRLO1
237	45.56	GBP		14:35:23		XLON	03439177932TRLO1
83	45.55	GBP		14:35:28		XLON	03439178976TRLO1
12	45.55	GBP		14:35:30		XLON	03439179257TRLO1
100	45.55	GBP		14:35:30		XLON	03439179252TRLO1
62	45.54	GBP		14:35:55		XLON	03439183408TRLO1
759	45.54	GBP		14:35:55		XLON	03439183409TRLO1
285	45.53	GBP		14:35:56		XLON	03439183410TRLO1
53	45.52	GBP		14:36:01		XLON	03439184350TRLO1
137	45.52	GBP		14:36:03		XLON	03439184687TRLO1
140	45.51	GBP		14:36:03		XLON	03439184690TRLO1
55	45.51	GBP		14:36:04		XLON	03439184836TRLO1
60	45.51	GBP		14:36:04		XLON	03439184835TRLO1
126	45.50	GBP		14:36:12		XLON	03439185985TRLO1
144	45.51	GBP		14:36:20		XLON	03439187323TRLO1
15	45.53	GBP		14:36:40		XLON	03439190000TRLO1
200	45.53	GBP		14:36:40		XLON	03439189994TRLO1
400	45.54	GBP		14:36:42		XLON	03439190272TRLO1
17	45.50	GBP		14:37:22		XLON	03439198087TRLO1
17	45.50	GBP		14:37:22		XLON	03439198089TRLO1
17	45.50	GBP		14:37:22		XLON	03439198091TRLO1
33	45.50	GBP		14:37:22		XLON	03439198092TRLO1
83	45.50	GBP		14:37:22		XLON	03439198088TRLO1
83	45.50	GBP		14:37:22		XLON	03439198090TRLO1
153	45.52	GBP		14:37:22		XLON	03439198086TRLO1
168	45.49	GBP		14:37:22		XLON	03439198093TRLO1
45	45.53	GBP		14:38:02		XLON	03439203765TRLO1
86	45.53	GBP		14:38:02		XLON	03439203770TRLO1
23	45.49	GBP		14:38:11		XLON	03439205524TRLO1
77	45.49	GBP		14:38:11		XLON	03439205539TRLO1
81	45.50	GBP		14:38:11		XLON	03439205520TRLO1
100	45.49	GBP		14:38:11		XLON	03439205535TRLO1
123	45.49	GBP		14:38:11		XLON	03439205529TRLO1
201	45.51	GBP		14:38:11		XLON	03439205514TRLO1
456	45.52	GBP		14:38:11		XLON	03439205513TRLO1
356	45.49	GBP		14:38:12		XLON	03439205591TRLO1
134	45.52	GBP		14:38:47		XLON	03439212247TRLO1
27	45.51	GBP		14:38:48		XLON	03439212601TRLO1
57	45.48	GBP		14:39:06		XLON	03439215208TRLO1
72	45.49	GBP		14:39:06		XLON	03439215212TRLO1
75	45.49	GBP		14:39:06		XLON	03439215203TRLO1
145	45.50	GBP		14:39:06		XLON	03439215199TRLO1
439	45.51	GBP		14:39:06		XLON	03439215194TRLO1
427	45.49	GBP		14:39:08		XLON	03439215460TRLO1
56	45.48	GBP		14:39:27		XLON	03439217821TRLO1
100	45.47	GBP		14:39:27		XLON	03439217823TRLO1
136	45.47	GBP		14:39:27		XLON	03439217822TRLO1
412	45.51	GBP		14:40:15		XLON	03439225355TRLO1
235	45.58	GBP		14:40:49		XLON	03439229357TRLO1
384	45.58	GBP		14:40:49		XLON	03439229358TRLO1
69	45.56	GBP		14:41:24		XLON	03439232999TRLO1
72	45.56	GBP		14:41:24		XLON	03439232996TRLO1
72	45.56	GBP		14:41:24		XLON	03439232997TRLO1
116	45.56	GBP		14:41:24		XLON	03439232995TRLO1
139	45.56	GBP		14:41:24		XLON	03439232998TRLO1
48	45.61	GBP		14:42:05		XLON	03439237347TRLO1
209	45.61	GBP		14:42:05		XLON	03439237348TRLO1
13	45.58	GBP		14:42:26		XLON	03439239570TRLO1
47	45.58	GBP		14:42:26		XLON	03439239571TRLO1
95	45.59	GBP		14:42:26		XLON	03439239567TRLO1
123	45.58	GBP		14:42:26		XLON	03439239569TRLO1
72	45.56	GBP		14:43:08		XLON	03439247372TRLO1
54	45.57	GBP		14:43:17		XLON	03439248705TRLO1
90	45.55	GBP		14:43:23		XLON	03439249255TRLO1
222	45.57	GBP		14:44:27		XLON	03439257889TRLO1
72	45.57	GBP		14:45:04		XLON	03439262057TRLO1
344	45.58	GBP		14:45:04		XLON	03439262052TRLO1
390	45.57	GBP		14:46:25		XLON	03439271844TRLO1
8	45.55	GBP		14:46:56		XLON	03439274752TRLO1
171	45.55	GBP		14:46:56		XLON	03439274753TRLO1
175	45.55	GBP		14:46:56		XLON	03439274631TRLO1
221	45.56	GBP		14:46:56		XLON	03439274754TRLO1
112	45.54	GBP		14:47:00		XLON	03439275433TRLO1
62	45.57	GBP		14:48:21		XLON	03439286905TRLO1
72	45.57	GBP		14:48:21		XLON	03439286891TRLO1
72	45.57	GBP		14:48:21		XLON	03439286899TRLO1
200	45.56	GBP		14:48:21		XLON	03439286890TRLO1
200	45.57	GBP		14:48:21		XLON	03439286892TRLO1
56	45.56	GBP		14:48:24		XLON	03439287140TRLO1
72	45.56	GBP		14:48:24		XLON	03439287137TRLO1
72	45.56	GBP		14:48:24		XLON	03439287138TRLO1
357	45.56	GBP		14:48:24		XLON	03439287139TRLO1
60	45.54	GBP		14:48:36		XLON	03439290013TRLO1
266	45.54	GBP		14:48:36		XLON	03439290007TRLO1
53	45.51	GBP		14:49:21		XLON	03439303167TRLO1
106	45.54	GBP		14:49:30		XLON	03439304255TRLO1
20	45.55	GBP		14:50:04		XLON	03439308370TRLO1
100	45.55	GBP		14:50:08		XLON	03439309164TRLO1
148	45.55	GBP		14:50:45		XLON	03439313110TRLO1
200	45.56	GBP		14:51:18		XLON	03439317073TRLO1
200	45.56	GBP		14:51:18		XLON	03439317075TRLO1
20	45.55	GBP		14:51:19		XLON	03439317189TRLO1
72	45.55	GBP		14:51:19		XLON	03439317190TRLO1
72	45.55	GBP		14:51:19		XLON	03439317191TRLO1
430	45.55	GBP		14:51:19		XLON	03439317188TRLO1
36	45.53	GBP		14:52:06		XLON	03439324584TRLO1
77	45.54	GBP		14:52:06		XLON	03439324581TRLO1
82	45.54	GBP		14:52:06		XLON	03439324582TRLO1
254	45.53	GBP		14:52:06		XLON	03439324583TRLO1
50	45.51	GBP		14:52:13		XLON	03439325768TRLO1
100	45.51	GBP		14:52:13		XLON	03439325767TRLO1
125	45.52	GBP		14:52:13		XLON	03439325661TRLO1
296	45.51	GBP		14:52:13		XLON	03439325769TRLO1
6	45.47	GBP		14:52:16		XLON	03439326115TRLO1
7	45.47	GBP		14:52:16		XLON	03439326182TRLO1
119	45.47	GBP		14:52:16		XLON	03439326114TRLO1
72	45.50	GBP		14:52:38		XLON	03439329453TRLO1
72	45.50	GBP		14:52:38		XLON	03439329454TRLO1
315	45.58	GBP		14:54:25		XLON	03439341276TRLO1
1147	45.58	GBP		14:54:56		XLON	03439344181TRLO1
160	45.56	GBP		14:56:31		XLON	03439355965TRLO1
240	45.56	GBP		14:56:31		XLON	03439355966TRLO1
450	45.56	GBP		14:56:31		XLON	03439355967TRLO1
82	45.55	GBP		14:56:32		XLON	03439356012TRLO1
121	45.68	GBP		14:58:24		XLON	03439368305TRLO1
122	45.68	GBP		14:58:24		XLON	03439368304TRLO1
1040	45.66	GBP		14:58:55		XLON	03439371420TRLO1
104	45.65	GBP		14:59:07		XLON	03439372853TRLO1
175	45.65	GBP		15:00:17		XLON	03439382663TRLO1
244	45.64	GBP		15:00:53		XLON	03439387053TRLO1
496	45.64	GBP		15:00:53		XLON	03439387058TRLO1
35	45.72	GBP		15:02:02		XLON	03439394961TRLO1
2176	45.72	GBP		15:02:02		XLON	03439394958TRLO1
145	45.70	GBP		15:02:10		XLON	03439395933TRLO1
419	45.69	GBP		15:02:10		XLON	03439395962TRLO1
123	45.68	GBP		15:02:33		XLON	03439397915TRLO1
40	45.69	GBP		15:02:49		XLON	03439399136TRLO1
58	45.69	GBP		15:02:49		XLON	03439399135TRLO1
68	45.69	GBP		15:02:49		XLON	03439399139TRLO1
82	45.69	GBP		15:02:49		XLON	03439399138TRLO1
82	45.69	GBP		15:02:49		XLON	03439399140TRLO1
82	45.69	GBP		15:02:49		XLON	03439399143TRLO1
99	45.69	GBP		15:02:49		XLON	03439399142TRLO1
103	45.69	GBP		15:02:49		XLON	03439399137TRLO1
103	45.69	GBP		15:02:49		XLON	03439399141TRLO1
103	45.69	GBP		15:02:49		XLON	03439399144TRLO1
61	45.71	GBP		15:02:54		XLON	03439399532TRLO1
90	45.71	GBP		15:02:54		XLON	03439399530TRLO1
390	45.69	GBP		15:03:03		XLON	03439400388TRLO1
1309	45.68	GBP		15:03:44		XLON	03439406911TRLO1
103	45.68	GBP		15:03:45		XLON	03439407074TRLO1
40	45.69	GBP		15:03:47		XLON	03439407396TRLO1
60	45.69	GBP		15:03:47		XLON	03439407392TRLO1
102	45.69	GBP		15:03:47		XLON	03439407393TRLO1
103	45.69	GBP		15:03:47		XLON	03439407394TRLO1
128	45.69	GBP		15:03:47		XLON	03439407395TRLO1
23	45.68	GBP		15:03:55		XLON	03439408238TRLO1
149	45.68	GBP		15:03:55		XLON	03439408237TRLO1
192	45.67	GBP		15:03:56		XLON	03439408252TRLO1
336	45.71	GBP		15:05:38		XLON	03439420649TRLO1
527	45.71	GBP		15:05:38		XLON	03439420648TRLO1
95	45.70	GBP		15:05:56		XLON	03439423452TRLO1
121	45.69	GBP		15:05:59		XLON	03439423743TRLO1
142	45.68	GBP		15:05:59		XLON	03439423744TRLO1
95	45.64	GBP		15:06:23		XLON	03439426338TRLO1
102	45.72	GBP		15:07:25		XLON	03439433398TRLO1
103	45.72	GBP		15:07:25		XLON	03439433399TRLO1
61	45.70	GBP		15:07:36		XLON	03439434728TRLO1
123	45.71	GBP		15:07:36		XLON	03439434727TRLO1
132	45.69	GBP		15:07:46		XLON	03439435669TRLO1
119	45.68	GBP		15:07:59		XLON	03439436712TRLO1
99	45.67	GBP		15:08:11		XLON	03439437715TRLO1
366	45.66	GBP		15:08:48		XLON	03439442915TRLO1
29	45.67	GBP		15:09:17		XLON	03439445059TRLO1
78	45.67	GBP		15:09:17		XLON	03439445058TRLO1
479	45.66	GBP		15:10:00		XLON	03439449965TRLO1

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 [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSNKCBKOBDDQKD

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00