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

26th Jun 2018 07:00

RNS Number : 5183S

CRH PLC

26 June 2018

26th June 2018
CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 25th June 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares.

London Stock Exchange

Date of purchase			25 June 2018
Number of ordinary shares purchased:			330,609
Highest price paid per share (GBp):			2,729.0000
Lowest price paid per share (GBp):			2,661.0000
Volume weighted average price paid (GBp):			2,694.3200

The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 1 Programme announced on 2nd May 2018.

Following settlement of the above transactions CRH will hold 6,018,143 of its ordinary shares in treasury and will have 837,372,195 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340

Transaction Details

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Limited
Intermediary code:		UBSWGB24
Time zone:		BST
Currency:		GBP

Aggregated Information

Trading venue	Volume Weighted Average Price (GBp)		Aggregated volume
London Stock Exchange	2,694.3208		330,609


Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
347	2,715	LSE	08:04:09	598220
412	2,715	LSE	08:04:09	598218
75	2,723	LSE	08:07:35	604770
562	2,723	LSE	08:07:35	604768
63	2,722	LSE	08:08:57	607015
342	2,729	LSE	08:11:10	610997
343	2,729	LSE	08:11:10	610995
685	2,726	LSE	08:11:19	611283
774	2,727	LSE	08:11:19	611279
575	2,725	LSE	08:11:40	611906
212	2,724	LSE	08:12:24	613246
230	2,724	LSE	08:12:24	613244
136	2,724	LSE	08:12:24	613242
197	2,724	LSE	08:12:24	613240
136	2,724	LSE	08:12:24	613238
451	2,724	LSE	08:12:24	613235
297	2,724	LSE	08:12:24	613233
120	2,724	LSE	08:12:24	613231
227	2,722	LSE	08:12:26	613315
236	2,722	LSE	08:12:26	613313
65	2,722	LSE	08:13:27	615049
223	2,722	LSE	08:13:35	615235
50	2,722	LSE	08:13:35	615233
20	2,721	LSE	08:13:47	615466
31	2,721	LSE	08:14:18	616416
93	2,721	LSE	08:14:18	616406
163	2,721	LSE	08:14:21	616481
218	2,721	LSE	08:14:21	616479
172	2,721	LSE	08:14:21	616477
301	2,720	LSE	08:14:36	616824
311	2,720	LSE	08:17:23	621712
405	2,719	LSE	08:17:31	622076
164	2,719	LSE	08:17:31	622071
285	2,719	LSE	08:17:31	622073
430	2,718	LSE	08:17:49	622654
301	2,716	LSE	08:17:51	622724
85	2,716	LSE	08:17:51	622722
280	2,715	LSE	08:18:06	623230
88	2,715	LSE	08:18:06	623228
4	2,713	LSE	08:18:13	623454
198	2,713	LSE	08:18:13	623452
135	2,713	LSE	08:18:13	623450
349	2,715	LSE	08:19:34	625567
71	2,714	LSE	08:19:40	625739
284	2,714	LSE	08:20:04	626506
224	2,718	LSE	08:20:54	628050
36	2,718	LSE	08:20:54	628048
100	2,718	LSE	08:20:54	628046
368	2,718	LSE	08:20:54	628044
16	2,717	LSE	08:21:20	628791
24	2,717	LSE	08:21:20	628789
7	2,717	LSE	08:21:20	628795
11	2,717	LSE	08:21:20	628793
186	2,717	LSE	08:21:22	628903
81	2,717	LSE	08:21:22	628901
103	2,720	LSE	08:22:43	631362
236	2,720	LSE	08:22:43	631360
336	2,720	LSE	08:23:54	633536
51	2,719	LSE	08:24:50	634851
317	2,719	LSE	08:24:50	634849
336	2,718	LSE	08:25:05	635355
236	2,717	LSE	08:25:25	635884
66	2,717	LSE	08:25:25	635882
335	2,716	LSE	08:25:56	636708
320	2,715	LSE	08:27:10	638903
352	2,715	LSE	08:28:29	640936
125	2,717	LSE	08:30:44	645728
231	2,717	LSE	08:30:44	645726
342	2,716	LSE	08:32:38	648700
95	2,716	LSE	08:33:09	649606
252	2,716	LSE	08:34:28	651840
47	2,716	LSE	08:34:28	651832
53	2,716	LSE	08:34:28	651830
238	2,716	LSE	08:34:28	651838
156	2,716	LSE	08:34:28	651834
82	2,716	LSE	08:34:28	651836
364	2,720	LSE	08:37:09	656940
365	2,721	LSE	08:40:57	663508
450	2,720	LSE	08:42:54	666904
328	2,720	LSE	08:44:10	669182
10	2,720	LSE	08:45:37	672010
312	2,720	LSE	08:45:37	672008
155	2,719	LSE	08:46:03	672896
322	2,719	LSE	08:46:03	672898
336	2,719	LSE	08:47:11	675211
308	2,719	LSE	08:48:12	677378
338	2,719	LSE	08:48:12	677380
549	2,718	LSE	08:48:56	678727
176	2,717	LSE	08:50:11	681314
134	2,717	LSE	08:50:11	681312
337	2,717	LSE	08:50:11	681310
86	2,717	LSE	08:50:11	681308
55	2,717	LSE	08:50:11	681306
342	2,718	LSE	08:52:20	685584
20	2,718	LSE	08:52:20	685582
533	2,718	LSE	08:52:20	685580
674	2,717	LSE	08:52:52	686877
71	2,717	LSE	08:52:52	686875
592	2,727	LSE	09:00:44	704869
25	2,728	LSE	09:00:44	704828
339	2,728	LSE	09:00:44	704826
324	2,728	LSE	09:00:44	704824
358	2,728	LSE	09:00:44	704822
153	2,728	LSE	09:02:13	707207
248	2,728	LSE	09:02:13	707205
800	2,728	LSE	09:02:13	707203
19	2,727	LSE	09:02:22	707768
75	2,727	LSE	09:02:22	707766
791	2,728	LSE	09:02:22	707762
250	2,728	LSE	09:02:22	707754
250	2,728	LSE	09:02:22	707756
100	2,728	LSE	09:02:22	707758
160	2,728	LSE	09:02:22	707760
119	2,727	LSE	09:02:30	708024
357	2,727	LSE	09:02:30	708022
176	2,727	LSE	09:02:30	708020
227	2,727	LSE	09:02:30	708018
258	2,727	LSE	09:02:30	708016
393	2,726	LSE	09:02:32	708147
400	2,726	LSE	09:02:32	708149
96	2,726	LSE	09:02:32	708151
434	2,727	LSE	09:03:03	709195
496	2,727	LSE	09:03:12	709470
47	2,727	LSE	09:03:12	709468
210	2,727	LSE	09:03:12	709466
723	2,727	LSE	09:03:12	709464
200	2,727	LSE	09:03:12	709462
250	2,727	LSE	09:03:12	709460
250	2,727	LSE	09:03:12	709458
251	2,725	LSE	09:03:19	709700
214	2,725	LSE	09:03:19	709698
17	2,726	LSE	09:03:19	709693
315	2,726	LSE	09:03:19	709695
20	2,724	LSE	09:03:34	709972
303	2,724	LSE	09:04:01	710547
128	2,724	LSE	09:04:01	710545
458	2,723	LSE	09:04:30	711390
59	2,722	LSE	09:05:17	712516
393	2,722	LSE	09:05:17	712514
453	2,721	LSE	09:05:27	712848
73	2,722	LSE	09:07:09	715291
317	2,722	LSE	09:07:09	715289
289	2,722	LSE	09:07:09	715293
340	2,722	LSE	09:08:26	720265
238	2,722	LSE	09:08:26	720263
127	2,722	LSE	09:08:26	720261
306	2,721	LSE	09:09:34	722117
127	2,721	LSE	09:09:34	722119
134	2,721	LSE	09:09:34	722115
250	2,721	LSE	09:09:34	722075
251	2,721	LSE	09:09:34	722068
382	2,721	LSE	09:09:34	722066
362	2,721	LSE	09:10:14	723336
180	2,721	LSE	09:11:11	724895
74	2,721	LSE	09:12:42	727087
250	2,721	LSE	09:12:42	727085
148	2,721	LSE	09:12:42	727083
107	2,721	LSE	09:12:42	727066
250	2,721	LSE	09:12:42	727064
100	2,721	LSE	09:12:42	727058
250	2,721	LSE	09:12:42	727056
57	2,721	LSE	09:12:42	727062
280	2,721	LSE	09:12:42	727060
312	2,721	LSE	09:12:42	727052
40	2,721	LSE	09:12:42	727050
130	2,721	LSE	09:12:42	727048
120	2,721	LSE	09:12:42	727046
91	2,720	LSE	09:12:52	727320
56	2,720	LSE	09:13:22	727922
56	2,720	LSE	09:13:22	727918
243	2,720	LSE	09:13:22	727920
100	2,720	LSE	09:15:14	730489
264	2,720	LSE	09:15:14	730486
100	2,720	LSE	09:15:14	730469
304	2,720	LSE	09:15:14	730465
100	2,720	LSE	09:15:14	730467
302	2,720	LSE	09:15:14	730461
50	2,720	LSE	09:15:14	730457
254	2,720	LSE	09:15:14	730459
41	2,719	LSE	09:15:42	731284
155	2,719	LSE	09:15:42	731286
79	2,719	LSE	09:15:42	731277
41	2,719	LSE	09:15:42	731275
215	2,719	LSE	09:15:42	731273
100	2,719	LSE	09:15:42	731254
433	2,719	LSE	09:15:55	731662
43	2,719	LSE	09:15:55	731643
101	2,719	LSE	09:15:55	731641
100	2,719	LSE	09:15:55	731639
93	2,719	LSE	09:15:55	731637
20	2,719	LSE	09:15:55	731635
173	2,719	LSE	09:15:55	731633
99	2,719	LSE	09:15:55	731629
314	2,718	LSE	09:15:56	732061
22	2,718	LSE	09:16:01	732284
341	2,718	LSE	09:17:28	734531
76	2,718	LSE	09:17:28	734529
136	2,717	LSE	09:17:45	734922
301	2,717	LSE	09:17:45	734920
23	2,716	LSE	09:17:53	735142
427	2,716	LSE	09:17:53	735140
81	2,715	LSE	09:17:57	735227
370	2,715	LSE	09:17:57	735225
232	2,714	LSE	09:17:58	735262
173	2,714	LSE	09:17:58	735260
34	2,714	LSE	09:18:29	736152
86	2,714	LSE	09:18:29	736139
115	2,714	LSE	09:18:29	736137
20	2,714	LSE	09:18:29	736120
5	2,714	LSE	09:18:29	736117
163	2,714	LSE	09:18:29	736114
180	2,717	LSE	09:19:23	737780
200	2,717	LSE	09:19:23	737778
351	2,717	LSE	09:19:23	737774
50	2,717	LSE	09:19:23	737772
392	2,716	LSE	09:19:29	737898
30	2,715	LSE	09:20:50	739694
58	2,715	LSE	09:20:50	739692
314	2,715	LSE	09:20:50	739696
282	2,714	LSE	09:21:32	740927
120	2,716	LSE	09:25:06	746293
250	2,716	LSE	09:25:06	746289
364	2,716	LSE	09:25:06	746272
498	2,720	LSE	09:30:03	753666
183	2,720	LSE	09:30:03	753664
358	2,721	LSE	09:30:03	753644
302	2,721	LSE	09:30:03	753642
592	2,719	LSE	09:30:11	753966
222	2,720	LSE	09:33:02	759165
343	2,720	LSE	09:33:02	759161
250	2,720	LSE	09:33:02	759163
342	2,720	LSE	09:33:02	759167
79	2,720	LSE	09:33:02	759169
301	2,720	LSE	09:33:02	759171
282	2,720	LSE	09:33:02	759159
100	2,720	LSE	09:33:02	759157
250	2,720	LSE	09:33:02	759155
422	2,719	LSE	09:35:08	762296
578	2,722	LSE	09:37:02	765207
211	2,722	LSE	09:37:02	765202
348	2,722	LSE	09:37:02	765200
281	2,722	LSE	09:37:02	765198
267	2,723	LSE	09:37:35	765945
65	2,723	LSE	09:37:35	765943
293	2,725	LSE	09:39:29	768815
283	2,725	LSE	09:39:29	768817
92	2,727	LSE	09:43:00	774306
250	2,727	LSE	09:43:00	774304
100	2,727	LSE	09:43:00	774302
354	2,727	LSE	09:43:00	774300
340	2,727	LSE	09:43:00	774298
14	2,727	LSE	09:43:22	774936
27	2,727	LSE	09:43:22	774934
219	2,727	LSE	09:43:22	774932
238	2,727	LSE	09:43:22	774914
3	2,727	LSE	09:43:22	774920
250	2,727	LSE	09:43:22	774916
250	2,727	LSE	09:43:22	774918
250	2,727	LSE	09:43:22	774928
253	2,727	LSE	09:43:22	774922
160	2,727	LSE	09:43:22	774924
147	2,727	LSE	09:43:22	774930
100	2,727	LSE	09:43:22	774926
300	2,726	LSE	09:43:22	774908
410	2,726	LSE	09:43:22	774912
300	2,726	LSE	09:43:22	774910
372	2,725	LSE	09:43:32	775179
24	2,725	LSE	09:43:32	775177
208	2,724	LSE	09:45:22	778000
250	2,724	LSE	09:45:22	777998
432	2,724	LSE	09:45:22	777991
149	2,723	LSE	09:45:28	778373
300	2,723	LSE	09:45:28	778371
160	2,722	LSE	09:45:29	778380
281	2,722	LSE	09:45:46	778847
27	2,722	LSE	09:45:46	778845
48	2,722	LSE	09:45:46	778843
214	2,722	LSE	09:45:46	778841
381	2,721	LSE	09:46:24	779775
28	2,720	LSE	09:46:39	780081
346	2,720	LSE	09:46:39	780083
7	2,720	LSE	09:46:55	780492
202	2,720	LSE	09:46:55	780490
134	2,720	LSE	09:46:55	780488
4	2,720	LSE	09:49:41	784658
344	2,720	LSE	09:49:41	784656
4	2,720	LSE	09:49:41	784654
60	2,720	LSE	09:51:07	786941
238	2,720	LSE	09:51:07	786939
2	2,720	LSE	09:51:07	786943
23	2,720	LSE	09:51:07	786937
309	2,719	LSE	09:51:29	787517
101	2,719	LSE	09:51:29	787519
336	2,718	LSE	09:51:36	787734
62	2,718	LSE	09:51:36	787732
17	2,718	LSE	09:51:36	787730
364	2,718	LSE	09:53:58	791627
396	2,717	LSE	09:54:16	792197
45	2,717	LSE	09:55:01	793192
126	2,717	LSE	09:55:25	793731
40	2,717	LSE	09:55:25	793729
384	2,719	LSE	09:56:14	794877
423	2,718	LSE	09:59:40	799840
79	2,718	LSE	10:02:11	804030
216	2,718	LSE	10:02:11	804028
223	2,718	LSE	10:02:11	804026
250	2,718	LSE	10:02:11	803889
410	2,718	LSE	10:02:11	803864
6	2,718	LSE	10:02:52	804933
421	2,718	LSE	10:02:52	804931
212	2,718	LSE	10:05:02	808404
259	2,718	LSE	10:05:02	808402
300	2,718	LSE	10:05:02	808398
132	2,717	LSE	10:05:41	809377
315	2,717	LSE	10:05:41	809379
136	2,716	LSE	10:06:00	809746
304	2,716	LSE	10:06:00	809744
243	2,716	LSE	10:07:28	812001
125	2,716	LSE	10:07:28	811999
369	2,716	LSE	10:07:28	811993
104	2,716	LSE	10:07:28	811991
284	2,716	LSE	10:07:28	811989
419	2,716	LSE	10:07:28	811987
223	2,716	LSE	10:07:28	811972
230	2,716	LSE	10:07:28	811970
463	2,716	LSE	10:07:28	811967
333	2,716	LSE	10:07:28	811961
157	2,715	LSE	10:09:23	814815
339	2,717	LSE	10:13:10	820603
100	2,717	LSE	10:13:10	820565
369	2,717	LSE	10:13:10	820557
430	2,716	LSE	10:13:14	820690
89	2,715	LSE	10:13:24	820909
22	2,715	LSE	10:13:24	820907
4	2,715	LSE	10:13:24	820905
257	2,715	LSE	10:13:32	821111
205	2,714	LSE	10:13:50	821639
16	2,714	LSE	10:14:07	822164
322	2,715	LSE	10:15:44	824882
375	2,714	LSE	10:16:41	826241
44	2,714	LSE	10:16:41	826239
382	2,713	LSE	10:18:21	828861
331	2,712	LSE	10:18:26	829027
69	2,712	LSE	10:18:26	829025
100	2,711	LSE	10:19:17	830221
279	2,711	LSE	10:19:38	830727
416	2,710	LSE	10:20:10	831795
389	2,711	LSE	10:22:02	834625
338	2,711	LSE	10:24:43	838854
313	2,717	LSE	10:27:32	843222
281	2,716	LSE	10:28:46	844928
157	2,716	LSE	10:28:46	844930
401	2,715	LSE	10:30:02	846875
58	2,715	LSE	10:30:02	846873
311	2,714	LSE	10:30:06	847025
133	2,714	LSE	10:30:07	847081
355	2,714	LSE	10:30:34	847704
58	2,713	LSE	10:30:42	847905
402	2,713	LSE	10:30:42	847903
377	2,712	LSE	10:31:17	848835
68	2,712	LSE	10:31:17	848833
181	2,711	LSE	10:31:42	849430
100	2,711	LSE	10:31:42	849428
36	2,711	LSE	10:31:42	849426
91	2,711	LSE	10:31:42	849424
206	2,710	LSE	10:31:52	849616
200	2,710	LSE	10:31:52	849614
111	2,709	LSE	10:32:49	850756
298	2,709	LSE	10:32:49	850754
56	2,708	LSE	10:33:49	852459
280	2,708	LSE	10:33:49	852457
56	2,708	LSE	10:33:49	852455
296	2,707	LSE	10:33:51	852508
345	2,708	LSE	10:35:10	854416
335	2,714	LSE	10:37:54	858587
433	2,713	LSE	10:37:58	858657
349	2,712	LSE	10:38:28	860299
85	2,712	LSE	10:38:28	860297
64	2,711	LSE	10:38:51	860973
345	2,711	LSE	10:38:51	860971
24	2,711	LSE	10:38:51	860969
109	2,710	LSE	10:39:10	861520
324	2,710	LSE	10:39:10	861518
310	2,709	LSE	10:39:21	861869
351	2,710	LSE	10:40:18	863415
433	2,709	LSE	10:40:57	864398
328	2,708	LSE	10:41:08	864790
47	2,708	LSE	10:41:08	864788
128	2,708	LSE	10:44:04	869966
241	2,708	LSE	10:44:04	869964
47	2,708	LSE	10:44:04	869962
286	2,708	LSE	10:44:48	871137
80	2,708	LSE	10:44:48	871135
168	2,707	LSE	10:44:54	871255
264	2,707	LSE	10:44:54	871257
16	2,706	LSE	10:45:24	872199
381	2,706	LSE	10:45:36	872488
411	2,706	LSE	10:45:44	872822
38	2,706	LSE	10:45:44	872813
98	2,705	LSE	10:45:47	872948
341	2,705	LSE	10:45:47	872946
305	2,705	LSE	10:49:12	879520
403	2,705	LSE	10:49:30	880063
389	2,703	LSE	10:49:37	880243
42	2,703	LSE	10:49:37	880245
459	2,704	LSE	10:49:37	880226
422	2,702	LSE	10:50:05	881092
504	2,705	LSE	10:54:27	889004
194	2,706	LSE	10:54:27	888955
196	2,706	LSE	10:54:27	888953
465	2,704	LSE	10:54:30	889083
83	2,704	LSE	10:54:31	889085
370	2,704	LSE	10:54:35	889209
58	2,704	LSE	10:55:21	890569
251	2,704	LSE	10:55:21	890567
31	2,704	LSE	10:55:21	890565
66	2,704	LSE	10:55:21	890563
175	2,704	LSE	10:55:21	890561
62	2,704	LSE	10:55:21	890559
300	2,704	LSE	10:55:21	890557
458	2,703	LSE	10:55:37	890818
58	2,702	LSE	10:55:42	890891
389	2,702	LSE	10:55:42	890889
422	2,703	LSE	10:58:05	894384
309	2,702	LSE	10:58:30	894867
186	2,702	LSE	10:58:30	894869
356	2,703	LSE	11:00:37	897537
834	2,706	LSE	11:02:26	899085
460	2,706	LSE	11:02:26	899083
545	2,706	LSE	11:02:26	899081
262	2,706	LSE	11:02:26	899079
347	2,706	LSE	11:02:43	899392
258	2,705	LSE	11:02:55	899652
198	2,705	LSE	11:02:55	899650
32	2,703	LSE	11:03:03	899733
5	2,703	LSE	11:03:03	899731
446	2,704	LSE	11:03:03	899729
300	2,703	LSE	11:03:20	899925
307	2,703	LSE	11:03:21	899943
106	2,703	LSE	11:03:21	899941
54	2,703	LSE	11:03:21	899939
185	2,702	LSE	11:03:30	900125
100	2,702	LSE	11:03:30	900123
145	2,702	LSE	11:03:30	900121
400	2,703	LSE	11:07:25	903587
633	2,703	LSE	11:07:42	903895
125	2,703	LSE	11:07:42	903891
316	2,703	LSE	11:07:42	903893
144	2,703	LSE	11:07:42	903897
310	2,703	LSE	11:07:42	903899
537	2,703	LSE	11:07:42	903889
262	2,703	LSE	11:07:42	903887
250	2,703	LSE	11:07:42	903885
220	2,702	LSE	11:08:30	904523
163	2,702	LSE	11:08:30	904521
343	2,701	LSE	11:09:22	905615
29	2,701	LSE	11:09:22	905613
393	2,700	LSE	11:09:59	906164
251	2,699	LSE	11:10:08	906412
125	2,699	LSE	11:10:08	906410
369	2,699	LSE	11:10:08	906399
205	2,699	LSE	11:10:09	906464
125	2,699	LSE	11:10:09	906462
252	2,699	LSE	11:10:09	906451
64	2,699	LSE	11:10:09	906414
352	2,698	LSE	11:12:14	908563
336	2,698	LSE	11:12:14	908561
112	2,697	LSE	11:12:42	909098
209	2,697	LSE	11:12:47	909247
31	2,697	LSE	11:12:47	909245
31	2,697	LSE	11:12:47	909251
313	2,697	LSE	11:12:47	909249
308	2,696	LSE	11:13:00	909528
299	2,694	LSE	11:14:02	910907
21	2,694	LSE	11:14:02	910905
313	2,695	LSE	11:14:02	910898
21	2,695	LSE	11:14:02	910896
298	2,695	LSE	11:14:02	910894
29	2,694	LSE	11:15:57	912899
229	2,694	LSE	11:15:57	912897
82	2,694	LSE	11:15:57	912895
29	2,694	LSE	11:15:57	912893
25	2,694	LSE	11:15:57	912883
250	2,694	LSE	11:15:57	912885
50	2,694	LSE	11:15:57	912887
262	2,694	LSE	11:15:57	912877
309	2,694	LSE	11:15:57	912875
84	2,694	LSE	11:15:57	912879
250	2,698	LSE	11:19:09	915548
50	2,698	LSE	11:19:09	915546
373	2,698	LSE	11:19:09	915504
7	2,698	LSE	11:19:09	915502
250	2,698	LSE	11:19:09	915450
50	2,698	LSE	11:19:09	915446
125	2,698	LSE	11:19:09	915444
316	2,698	LSE	11:19:09	915423
296	2,698	LSE	11:19:09	915421
315	2,697	LSE	11:21:56	918427
39	2,697	LSE	11:21:56	918425
314	2,697	LSE	11:21:56	918423
101	2,696	LSE	11:22:15	918696
218	2,696	LSE	11:22:15	918694
205	2,696	LSE	11:22:15	918692
188	2,696	LSE	11:22:15	918690
229	2,695	LSE	11:22:29	919071
368	2,695	LSE	11:22:29	918986
329	2,696	LSE	11:25:36	921847
148	2,696	LSE	11:25:36	921845
205	2,696	LSE	11:25:36	921843
291	2,695	LSE	11:25:51	922140
125	2,695	LSE	11:25:51	922138
307	2,695	LSE	11:25:51	922132
427	2,695	LSE	11:25:51	922130
379	2,694	LSE	11:26:15	922520
267	2,693	LSE	11:26:37	923034
363	2,693	LSE	11:26:37	923029
102	2,693	LSE	11:27:00	923895
137	2,693	LSE	11:27:00	923893
62	2,693	LSE	11:27:00	923891
210	2,693	LSE	11:27:00	923889
126	2,693	LSE	11:27:00	923887
32	2,693	LSE	11:27:00	923885
340	2,692	LSE	11:27:03	924088
337	2,692	LSE	11:27:03	924086
300	2,693	LSE	11:28:47	925645
355	2,693	LSE	11:28:47	925643
264	2,692	LSE	11:29:13	926034
47	2,692	LSE	11:29:13	926032
348	2,692	LSE	11:29:13	926030
366	2,697	LSE	11:31:08	927932
353	2,697	LSE	11:31:08	927930
78	2,696	LSE	11:33:02	929632
312	2,696	LSE	11:33:02	929630
66	2,695	LSE	11:33:32	930016
125	2,695	LSE	11:33:32	930014
202	2,695	LSE	11:33:32	930012
387	2,695	LSE	11:33:32	930009
395	2,695	LSE	11:33:32	929998
309	2,695	LSE	11:33:32	929996
2	2,695	LSE	11:33:32	929994
223	2,696	LSE	11:34:38	930806
125	2,696	LSE	11:34:38	930804
351	2,696	LSE	11:34:38	930798
73	2,696	LSE	11:34:38	930796
137	2,696	LSE	11:34:38	930794
105	2,696	LSE	11:34:38	930792
33	2,696	LSE	11:34:38	930790
197	2,696	LSE	11:34:58	931096
131	2,696	LSE	11:34:58	931077
187	2,695	LSE	11:35:02	931209
118	2,695	LSE	11:35:19	931387
61	2,695	LSE	11:37:46	933681
352	2,695	LSE	11:37:46	933671
51	2,695	LSE	11:37:46	933669
102	2,695	LSE	11:37:46	933667
167	2,695	LSE	11:37:46	933665
271	2,694	LSE	11:37:54	933840
368	2,694	LSE	11:39:00	934703
112	2,694	LSE	11:39:00	934708
366	2,694	LSE	11:39:00	934706
324	2,693	LSE	11:41:14	936307
361	2,692	LSE	11:41:39	936540
179	2,693	LSE	11:44:40	939051
250	2,693	LSE	11:44:40	939049
315	2,693	LSE	11:44:40	939047
389	2,693	LSE	11:44:40	939045
67	2,692	LSE	11:45:33	939805
319	2,692	LSE	11:45:33	939803
319	2,697	LSE	11:51:02	944868
419	2,697	LSE	11:51:02	944866
224	2,695	LSE	11:51:46	945492
241	2,695	LSE	11:51:46	945490
354	2,695	LSE	11:51:46	945488
354	2,696	LSE	11:51:46	945474
442	2,696	LSE	11:51:46	945472
256	2,694	LSE	11:52:00	945639
41	2,694	LSE	11:52:00	945637
441	2,694	LSE	11:52:00	945635
306	2,694	LSE	11:53:56	947488
13	2,694	LSE	11:53:56	947486
354	2,694	LSE	11:53:56	947484
340	2,695	LSE	11:55:45	949281
401	2,695	LSE	11:55:45	949279
344	2,694	LSE	11:56:04	949506
449	2,694	LSE	11:56:04	949504
365	2,693	LSE	11:56:33	949883
441	2,693	LSE	11:56:33	949881
82	2,692	LSE	11:57:19	950565
465	2,692	LSE	11:57:30	950770
355	2,692	LSE	11:57:30	950752
299	2,692	LSE	11:57:30	950750
146	2,691	LSE	11:57:51	951182
166	2,691	LSE	11:57:51	951184
144	2,691	LSE	11:57:51	951186
160	2,690	LSE	11:59:13	952388
16	2,690	LSE	11:59:13	952386
113	2,690	LSE	11:59:13	952384
10	2,690	LSE	11:59:13	952382
422	2,690	LSE	11:59:13	952380
979	2,690	LSE	11:59:22	952497
250	2,690	LSE	11:59:22	952499
545	2,690	LSE	11:59:22	952501
391	2,690	LSE	11:59:22	952495
250	2,690	LSE	11:59:22	952493
125	2,690	LSE	11:59:22	952491
310	2,689	LSE	11:59:56	953041
250	2,696	LSE	12:07:16	960403
135	2,696	LSE	12:07:16	960401
415	2,696	LSE	12:07:16	960399
374	2,695	LSE	12:07:53	960808
427	2,695	LSE	12:07:53	960806
250	2,698	LSE	12:09:35	963177
189	2,698	LSE	12:09:35	963179
383	2,698	LSE	12:09:35	963172
412	2,698	LSE	12:09:35	963163
216	2,698	LSE	12:10:01	963681
124	2,698	LSE	12:10:01	963679
368	2,698	LSE	12:10:01	963677
453	2,696	LSE	12:10:14	963892
71	2,696	LSE	12:10:14	963890
329	2,696	LSE	12:10:14	963888
33	2,696	LSE	12:10:14	963879
429	2,696	LSE	12:10:14	963877
379	2,696	LSE	12:10:14	963875
334	2,697	LSE	12:10:55	964596
392	2,697	LSE	12:10:55	964598
340	2,698	LSE	12:13:36	966979
376	2,698	LSE	12:13:36	966977
3	2,698	LSE	12:13:36	966975
302	2,699	LSE	12:15:31	968584
351	2,699	LSE	12:15:31	968582
304	2,698	LSE	12:15:35	968741
14	2,698	LSE	12:15:35	968739
430	2,698	LSE	12:15:35	968737
447	2,697	LSE	12:15:37	968841
330	2,699	LSE	12:17:21	970100
207	2,699	LSE	12:17:21	970102
106	2,699	LSE	12:17:21	970104
341	2,698	LSE	12:19:02	971266
3	2,698	LSE	12:19:02	971264
441	2,698	LSE	12:19:02	971262
466	2,697	LSE	12:19:32	971693
18	2,697	LSE	12:19:32	971691
280	2,697	LSE	12:19:32	971689
430	2,696	LSE	12:20:31	972804
428	2,695	LSE	12:20:40	972925
344	2,694	LSE	12:21:16	973332
450	2,694	LSE	12:21:16	973334
444	2,693	LSE	12:22:04	974083
405	2,691	LSE	12:22:43	974680
327	2,692	LSE	12:22:43	974669
404	2,692	LSE	12:22:43	974667
250	2,692	LSE	12:24:20	976294
125	2,692	LSE	12:24:20	976292
308	2,692	LSE	12:24:20	976285
344	2,692	LSE	12:24:20	976281
409	2,691	LSE	12:24:27	976852
386	2,690	LSE	12:26:18	978668
335	2,690	LSE	12:26:18	978670
125	2,689	LSE	12:27:11	979414
372	2,689	LSE	12:27:11	979405
324	2,694	LSE	12:32:32	984055
326	2,694	LSE	12:32:32	984053
329	2,693	LSE	12:32:54	984345
423	2,693	LSE	12:32:54	984343
300	2,693	LSE	12:33:32	984778
399	2,693	LSE	12:33:32	984776
318	2,693	LSE	12:34:58	986269
41	2,692	LSE	12:37:14	988229
316	2,692	LSE	12:37:14	988227
437	2,692	LSE	12:37:14	988231
148	2,691	LSE	12:37:18	988316
274	2,691	LSE	12:37:18	988314
442	2,691	LSE	12:37:18	988311
370	2,690	LSE	12:38:54	989568
325	2,690	LSE	12:39:44	990194
364	2,690	LSE	12:39:44	990196
177	2,693	LSE	12:45:02	994928
232	2,693	LSE	12:45:02	994932
346	2,693	LSE	12:45:02	994930
2	2,693	LSE	12:47:19	996974
344	2,693	LSE	12:47:19	996972
384	2,693	LSE	12:47:19	996970
13	2,693	LSE	12:47:19	996968
16	2,692	LSE	12:47:41	997261
125	2,692	LSE	12:47:41	997264
221	2,692	LSE	12:47:41	997266
234	2,692	LSE	12:47:41	997243
221	2,692	LSE	12:47:41	997241
433	2,692	LSE	12:47:41	997217
295	2,691	LSE	12:47:49	997397
61	2,691	LSE	12:48:49	998243
127	2,691	LSE	12:48:49	998241
249	2,691	LSE	12:48:49	998239
43	2,691	LSE	12:52:50	1001903
250	2,691	LSE	12:52:50	1001901
125	2,691	LSE	12:52:50	1001899
413	2,691	LSE	12:52:50	1001897
409	2,690	LSE	12:52:57	1002027
329	2,696	LSE	12:56:58	1005645
311	2,695	LSE	12:57:11	1005877
425	2,695	LSE	12:57:11	1005879
14	2,695	LSE	12:57:11	1005881
416	2,694	LSE	12:58:01	1006538
8	2,694	LSE	12:58:01	1006536
353	2,694	LSE	12:58:01	1006534
34	2,695	LSE	12:59:13	1007573
307	2,695	LSE	12:59:30	1007886
195	2,695	LSE	12:59:30	1007884
133	2,695	LSE	12:59:30	1007882
323	2,696	LSE	13:00:17	1008540
90	2,695	LSE	13:00:30	1008760
300	2,695	LSE	13:00:30	1008758
217	2,695	LSE	13:00:30	1008762
368	2,696	LSE	13:01:36	1009743
382	2,696	LSE	13:01:36	1009741
280	2,695	LSE	13:01:42	1009825
150	2,695	LSE	13:01:42	1009823
257	2,695	LSE	13:02:24	1010731
153	2,695	LSE	13:02:24	1010729
361	2,693	LSE	13:02:56	1011334
446	2,693	LSE	13:02:56	1011332
31	2,692	LSE	13:03:34	1012061
408	2,692	LSE	13:03:34	1012063
368	2,692	LSE	13:04:45	1013208
272	2,691	LSE	13:05:53	1014316
141	2,691	LSE	13:05:53	1014314
355	2,691	LSE	13:05:53	1014312
323	2,694	LSE	13:07:21	1015712
427	2,693	LSE	13:08:03	1016156
24	2,693	LSE	13:08:03	1016153
302	2,693	LSE	13:08:03	1016151
393	2,693	LSE	13:09:18	1017265
343	2,693	LSE	13:09:18	1017267
391	2,692	LSE	13:11:27	1019703
343	2,693	LSE	13:12:11	1020762
397	2,693	LSE	13:12:11	1020760
100	2,692	LSE	13:13:22	1022006
19	2,692	LSE	13:13:22	1022004
298	2,692	LSE	13:13:48	1022303
186	2,691	LSE	13:16:06	1024730
51	2,691	LSE	13:16:06	1024728
183	2,691	LSE	13:16:07	1024745
257	2,691	LSE	13:16:07	1024747
282	2,691	LSE	13:16:34	1025171
125	2,691	LSE	13:16:34	1025169
366	2,691	LSE	13:16:34	1025165
73	2,691	LSE	13:16:34	1025163
363	2,691	LSE	13:16:34	1025167
107	2,690	LSE	13:16:51	1025600
195	2,690	LSE	13:16:51	1025598
89	2,690	LSE	13:17:13	1026078
349	2,690	LSE	13:17:13	1026076
321	2,689	LSE	13:18:07	1027022
346	2,689	LSE	13:18:07	1027020
11	2,689	LSE	13:19:50	1028460
339	2,689	LSE	13:19:50	1028458
350	2,689	LSE	13:19:50	1028456
166	2,689	LSE	13:20:56	1029364
149	2,689	LSE	13:21:37	1029990
63	2,689	LSE	13:21:37	1029988
319	2,695	LSE	13:26:47	1035997
371	2,695	LSE	13:26:47	1035995
84	2,695	LSE	13:26:48	1036008
250	2,695	LSE	13:26:48	1036002
125	2,695	LSE	13:26:48	1036000
89	2,695	LSE	13:26:48	1036004
261	2,695	LSE	13:26:48	1036006
76	2,694	LSE	13:27:49	1036871
458	2,694	LSE	13:28:12	1037170
347	2,694	LSE	13:28:12	1037167
138	2,694	LSE	13:32:00	1041153
170	2,694	LSE	13:32:00	1041151
323	2,694	LSE	13:32:00	1041155
92	2,693	LSE	13:32:01	1041178
41	2,693	LSE	13:32:07	1041335
334	2,693	LSE	13:32:07	1041333
80	2,693	LSE	13:32:07	1041331
117	2,693	LSE	13:32:07	1041329
124	2,693	LSE	13:32:07	1041327
445	2,692	LSE	13:32:36	1041901
336	2,692	LSE	13:32:36	1041899
317	2,691	LSE	13:34:14	1043431
372	2,691	LSE	13:34:14	1043429
37	2,691	LSE	13:34:32	1043772
585	2,691	LSE	13:34:32	1043768
160	2,691	LSE	13:34:32	1043765
250	2,691	LSE	13:34:32	1043762
100	2,691	LSE	13:34:32	1043760
230	2,690	LSE	13:34:32	1043748
250	2,690	LSE	13:34:32	1043750
400	2,691	LSE	13:34:32	1043753
125	2,691	LSE	13:34:32	1043756
407	2,691	LSE	13:34:32	1043758
454	2,690	LSE	13:34:32	1043734
336	2,689	LSE	13:35:32	1044691
302	2,689	LSE	13:35:32	1044689
61	2,691	LSE	13:40:05	1050030
243	2,691	LSE	13:40:05	1050028
54	2,691	LSE	13:40:05	1050026
265	2,691	LSE	13:40:05	1050032
60	2,691	LSE	13:40:05	1050034
312	2,691	LSE	13:40:22	1050515
248	2,691	LSE	13:40:22	1050519
164	2,691	LSE	13:40:22	1050517
297	2,691	LSE	13:40:22	1050511
125	2,691	LSE	13:40:22	1050509
250	2,691	LSE	13:40:22	1050507
811	2,691	LSE	13:40:22	1050505
250	2,691	LSE	13:40:22	1050513
164	2,690	LSE	13:41:40	1051875
204	2,690	LSE	13:41:40	1051873
77	2,690	LSE	13:41:40	1051871
250	2,690	LSE	13:41:40	1051869
319	2,690	LSE	13:41:40	1051867
343	2,690	LSE	13:41:40	1051865
343	2,688	LSE	13:43:21	1053837
185	2,687	LSE	13:43:56	1054670
167	2,687	LSE	13:43:56	1054672
299	2,687	LSE	13:45:37	1057010
339	2,687	LSE	13:45:37	1057012
347	2,686	LSE	13:46:05	1057479
114	2,692	LSE	13:52:27	1065268
114	2,692	LSE	13:52:27	1065265
314	2,692	LSE	13:52:27	1065270
250	2,692	LSE	13:52:27	1065262
153	2,692	LSE	13:52:27	1065252
202	2,692	LSE	13:52:27	1065250
48	2,692	LSE	13:52:27	1065248
290	2,692	LSE	13:52:27	1065246
125	2,692	LSE	13:52:27	1065244
353	2,692	LSE	13:52:27	1065242
422	2,692	LSE	13:52:27	1065240
417	2,691	LSE	13:53:27	1066356
67	2,690	LSE	13:55:21	1068742
31	2,690	LSE	13:55:21	1068733
250	2,690	LSE	13:55:21	1068730
125	2,690	LSE	13:55:21	1068728
199	2,690	LSE	13:55:21	1068716
232	2,690	LSE	13:55:21	1068714
18	2,690	LSE	13:55:21	1068712
125	2,690	LSE	13:55:21	1068710
290	2,690	LSE	13:55:21	1068708
330	2,690	LSE	13:55:21	1068698
301	2,690	LSE	13:55:21	1068694
112	2,690	LSE	13:55:21	1068692
144	2,689	LSE	13:56:43	1070035
210	2,689	LSE	13:56:43	1070033
6	2,689	LSE	13:56:43	1070031
59	2,689	LSE	13:56:43	1070029
339	2,689	LSE	13:56:43	1070027
272	2,688	LSE	13:57:10	1070526
341	2,688	LSE	13:57:10	1070528
138	2,688	LSE	13:57:10	1070524
308	2,689	LSE	14:00:01	1073589
213	2,689	LSE	14:00:01	1073587
194	2,689	LSE	14:00:01	1073585
359	2,689	LSE	14:00:26	1074126
419	2,688	LSE	14:01:10	1075193
280	2,688	LSE	14:01:10	1075191
76	2,688	LSE	14:01:10	1075187
115	2,689	LSE	14:03:21	1077911
100	2,689	LSE	14:03:21	1077909
250	2,689	LSE	14:03:21	1077907
339	2,689	LSE	14:03:21	1077897
332	2,689	LSE	14:03:21	1077899
19	2,689	LSE	14:03:21	1077901
27	2,689	LSE	14:03:58	1078506
366	2,689	LSE	14:03:58	1078504
27	2,689	LSE	14:03:58	1078502
428	2,688	LSE	14:04:47	1079395
159	2,689	LSE	14:06:32	1081637
249	2,689	LSE	14:06:32	1081635
250	2,689	LSE	14:06:32	1081633
250	2,689	LSE	14:06:32	1081625
250	2,689	LSE	14:06:32	1081623
301	2,689	LSE	14:06:32	1081631
364	2,689	LSE	14:06:32	1081627
230	2,689	LSE	14:06:32	1081629
568	2,689	LSE	14:06:32	1081621
191	2,689	LSE	14:07:31	1082643
49	2,689	LSE	14:07:31	1082645
250	2,689	LSE	14:07:31	1082647
50	2,689	LSE	14:07:31	1082649
129	2,689	LSE	14:07:31	1082641
98	2,689	LSE	14:07:31	1082639
250	2,689	LSE	14:07:31	1082637
339	2,689	LSE	14:07:31	1082628
124	2,689	LSE	14:07:31	1082626
177	2,689	LSE	14:07:31	1082624
328	2,692	LSE	14:13:08	1089626
203	2,692	LSE	14:13:08	1089624
153	2,692	LSE	14:13:08	1089622
436	2,691	LSE	14:13:12	1089751
250	2,692	LSE	14:18:08	1096147
979	2,692	LSE	14:18:08	1096141
250	2,692	LSE	14:18:08	1096145
100	2,692	LSE	14:18:08	1096143
250	2,692	LSE	14:18:08	1096149
319	2,692	LSE	14:18:08	1096151
240	2,692	LSE	14:18:08	1096153
301	2,692	LSE	14:18:08	1096139
418	2,692	LSE	14:18:08	1096137
360	2,691	LSE	14:19:57	1098394
298	2,691	LSE	14:19:57	1098392
250	2,690	LSE	14:22:12	1101810
250	2,690	LSE	14:22:12	1101800
463	2,690	LSE	14:22:12	1101798
170	2,690	LSE	14:22:12	1101802
462	2,690	LSE	14:22:12	1101804
275	2,690	LSE	14:22:12	1101806
288	2,690	LSE	14:22:12	1101808
250	2,690	LSE	14:22:12	1101796
337	2,690	LSE	14:22:50	1102775
364	2,690	LSE	14:22:50	1102773
315	2,689	LSE	14:23:49	1104082
324	2,688	LSE	14:24:05	1104520
344	2,688	LSE	14:24:05	1104518
19	2,687	LSE	14:25:43	1106666
162	2,693	LSE	14:30:00	1113960
88	2,693	LSE	14:30:00	1113958
208	2,693	LSE	14:30:00	1113962
100	2,693	LSE	14:30:00	1113956
272	2,693	LSE	14:30:00	1113954
248	2,693	LSE	14:30:00	1113945
145	2,693	LSE	14:30:00	1113943
105	2,693	LSE	14:30:00	1113941
100	2,693	LSE	14:30:00	1113939
250	2,693	LSE	14:30:00	1113937
360	2,693	LSE	14:30:00	1113930
397	2,693	LSE	14:30:00	1113928
344	2,692	LSE	14:31:02	1119993
200	2,692	LSE	14:31:02	1119991
160	2,692	LSE	14:31:02	1119989
432	2,692	LSE	14:31:21	1120878
214	2,692	LSE	14:31:21	1120876
120	2,692	LSE	14:31:21	1120874
471	2,691	LSE	14:31:59	1122621
369	2,691	LSE	14:31:59	1122619
344	2,690	LSE	14:32:22	1123781
490	2,690	LSE	14:32:22	1123783
224	2,690	LSE	14:32:42	1124783
197	2,690	LSE	14:32:42	1124781
618	2,690	LSE	14:32:42	1124779
250	2,690	LSE	14:32:42	1124777
550	2,690	LSE	14:32:42	1124775
183	2,690	LSE	14:32:42	1124773
250	2,690	LSE	14:32:42	1124771
125	2,691	LSE	14:33:46	1128254
187	2,691	LSE	14:33:46	1128252
53	2,691	LSE	14:33:46	1128250
227	2,691	LSE	14:33:46	1128246
250	2,691	LSE	14:33:46	1128244
24	2,691	LSE	14:33:46	1128240
277	2,691	LSE	14:33:46	1128238
372	2,691	LSE	14:33:46	1128242
208	2,695	LSE	14:35:05	1132912
199	2,695	LSE	14:35:05	1132914
248	2,695	LSE	14:35:05	1132910
52	2,695	LSE	14:35:05	1132908
250	2,695	LSE	14:35:05	1132906
146	2,695	LSE	14:35:05	1132902
326	2,695	LSE	14:35:05	1132900
211	2,695	LSE	14:35:05	1132898
519	2,693	LSE	14:35:20	1133481
295	2,693	LSE	14:35:20	1133479
14	2,693	LSE	14:35:20	1133477
317	2,692	LSE	14:35:28	1133998
298	2,692	LSE	14:35:28	1133996
66	2,692	LSE	14:35:28	1133994
96	2,692	LSE	14:35:28	1133991
295	2,692	LSE	14:35:42	1134703
263	2,692	LSE	14:35:42	1134707
480	2,692	LSE	14:35:42	1134705
250	2,692	LSE	14:35:42	1134691
293	2,692	LSE	14:35:42	1134701
200	2,691	LSE	14:35:42	1134685
250	2,692	LSE	14:35:42	1134687
440	2,692	LSE	14:35:42	1134689
250	2,691	LSE	14:35:42	1134683
211	2,692	LSE	14:35:42	1134693
247	2,692	LSE	14:35:42	1134695
480	2,692	LSE	14:35:42	1134697
294	2,692	LSE	14:35:42	1134699
100	2,691	LSE	14:35:42	1134681
184	2,691	LSE	14:35:42	1134679
300	2,690	LSE	14:36:03	1135808
47	2,689	LSE	14:36:05	1135923
350	2,689	LSE	14:36:05	1135921
320	2,689	LSE	14:36:05	1135919
44	2,691	LSE	14:38:49	1143209
260	2,691	LSE	14:38:49	1143207
289	2,691	LSE	14:38:49	1143205
44	2,691	LSE	14:38:49	1143203
411	2,690	LSE	14:39:11	1143963
154	2,690	LSE	14:39:26	1144845
13	2,690	LSE	14:39:26	1144841
181	2,690	LSE	14:39:26	1144843
31	2,690	LSE	14:39:26	1144847
394	2,690	LSE	14:39:26	1144849
366	2,690	LSE	14:39:27	1145101
39	2,690	LSE	14:39:27	1145099
331	2,689	LSE	14:39:58	1146895
9	2,689	LSE	14:39:58	1146893
189	2,689	LSE	14:39:58	1146880
136	2,689	LSE	14:39:58	1146878
32	2,689	LSE	14:39:58	1146876
370	2,689	LSE	14:39:58	1146874
159	2,689	LSE	14:39:58	1146870
141	2,689	LSE	14:39:58	1146872
100	2,689	LSE	14:39:58	1146864
41	2,689	LSE	14:39:58	1146868
250	2,689	LSE	14:39:58	1146866
350	2,689	LSE	14:39:58	1146851
34	2,689	LSE	14:39:58	1146849
66	2,687	LSE	14:40:03	1147290
299	2,687	LSE	14:40:03	1147286
356	2,686	LSE	14:40:21	1147884
325	2,685	LSE	14:40:33	1148475
86	2,685	LSE	14:41:02	1149597
250	2,685	LSE	14:41:02	1149595
10	2,685	LSE	14:41:02	1149589
313	2,685	LSE	14:41:02	1149587
343	2,685	LSE	14:41:02	1149585
367	2,683	LSE	14:41:42	1151098
10	2,683	LSE	14:41:42	1151096
100	2,683	LSE	14:41:42	1151094
100	2,683	LSE	14:41:42	1151092
100	2,683	LSE	14:41:42	1151089
329	2,683	LSE	14:41:42	1151086
223	2,683	LSE	14:43:08	1154630
72	2,683	LSE	14:43:08	1154628
91	2,685	LSE	14:44:58	1159340
250	2,685	LSE	14:44:58	1159338
100	2,685	LSE	14:44:58	1159336
366	2,685	LSE	14:44:58	1159314
46	2,684	LSE	14:45:16	1160167
162	2,684	LSE	14:45:16	1160165
165	2,684	LSE	14:45:16	1160163
14	2,684	LSE	14:45:16	1160161
352	2,683	LSE	14:45:53	1161586
162	2,683	LSE	14:45:53	1161494
250	2,683	LSE	14:45:53	1161491
356	2,683	LSE	14:45:53	1161474
100	2,682	LSE	14:45:56	1161931
3	2,682	LSE	14:45:57	1161980
301	2,682	LSE	14:47:10	1165131
28	2,682	LSE	14:47:10	1165129
164	2,682	LSE	14:47:10	1165127
206	2,681	LSE	14:47:43	1166510
163	2,681	LSE	14:47:43	1166508
250	2,680	LSE	14:48:32	1168426
203	2,680	LSE	14:48:32	1168415
179	2,680	LSE	14:48:32	1168417
176	2,680	LSE	14:48:42	1169085
192	2,680	LSE	14:48:42	1169083
58	2,680	LSE	14:48:42	1169079
280	2,680	LSE	14:48:42	1169077
182	2,680	LSE	14:48:42	1169074
214	2,680	LSE	14:48:42	1169072
82	2,681	LSE	14:50:08	1173021
250	2,681	LSE	14:50:08	1173019
76	2,681	LSE	14:50:08	1173013
165	2,681	LSE	14:50:08	1173017
110	2,681	LSE	14:50:08	1173015
106	2,680	LSE	14:51:09	1175985
145	2,680	LSE	14:51:09	1175983
106	2,680	LSE	14:51:09	1175981
139	2,679	LSE	14:52:21	1178615
100	2,679	LSE	14:52:21	1178613
121	2,679	LSE	14:52:21	1178611
212	2,681	LSE	14:53:47	1181901
92	2,681	LSE	14:53:47	1181899
92	2,681	LSE	14:54:01	1182382
347	2,681	LSE	14:54:01	1182384
192	2,680	LSE	14:54:14	1182821
250	2,680	LSE	14:54:14	1182819
65	2,680	LSE	14:54:14	1182815
362	2,680	LSE	14:54:14	1182813
22	2,679	LSE	14:54:21	1183273
78	2,679	LSE	14:54:21	1183271
1	2,679	LSE	14:54:21	1183259
312	2,679	LSE	14:54:21	1183257
332	2,679	LSE	14:55:31	1186220
417	2,678	LSE	14:55:37	1186501
6	2,677	LSE	14:55:42	1186745
12	2,677	LSE	14:55:42	1186721
147	2,677	LSE	14:55:42	1186717
264	2,677	LSE	14:55:43	1186764
3	2,677	LSE	14:55:43	1186762
175	2,676	LSE	14:55:49	1187175
211	2,676	LSE	14:55:49	1187173
243	2,675	LSE	14:55:54	1187539
109	2,675	LSE	14:55:54	1187537
250	2,676	LSE	14:57:12	1190927
47	2,676	LSE	14:57:12	1190929
83	2,675	LSE	14:57:38	1192021
129	2,675	LSE	14:57:38	1192019
209	2,675	LSE	14:57:38	1192017
41	2,674	LSE	14:58:07	1192962
308	2,674	LSE	14:58:07	1192960
49	2,674	LSE	14:58:07	1192958
433	2,673	LSE	14:59:07	1195177
382	2,673	LSE	14:59:07	1195174
330	2,674	LSE	15:01:39	1201967
133	2,674	LSE	15:01:39	1201969
359	2,674	LSE	15:01:39	1201965
426	2,673	LSE	15:01:48	1202448
229	2,672	LSE	15:02:06	1203461
184	2,672	LSE	15:02:06	1203459
184	2,672	LSE	15:02:06	1203454
250	2,672	LSE	15:02:06	1203452
145	2,672	LSE	15:02:06	1203448
274	2,672	LSE	15:02:06	1203446
384	2,671	LSE	15:02:31	1204638
277	2,670	LSE	15:02:35	1204834
92	2,670	LSE	15:02:35	1204832
250	2,669	LSE	15:03:05	1206143
265	2,669	LSE	15:03:05	1206140
80	2,669	LSE	15:03:05	1206138
17	2,669	LSE	15:03:05	1206136
146	2,668	LSE	15:03:13	1206623
100	2,668	LSE	15:03:13	1206621
19	2,668	LSE	15:03:13	1206587
94	2,668	LSE	15:03:15	1206762
100	2,668	LSE	15:03:15	1206760
100	2,668	LSE	15:03:15	1206766
167	2,668	LSE	15:03:15	1206764
29	2,667	LSE	15:03:49	1208107
67	2,667	LSE	15:03:49	1208105
200	2,667	LSE	15:03:49	1208103
362	2,667	LSE	15:04:03	1208573
67	2,667	LSE	15:04:03	1208571
19	2,668	LSE	15:05:07	1211183
283	2,668	LSE	15:05:07	1211181
339	2,667	LSE	15:05:26	1212147
24	2,666	LSE	15:05:32	1212540
329	2,666	LSE	15:05:32	1212538
340	2,665	LSE	15:05:42	1213139
356	2,664	LSE	15:05:50	1213458
179	2,673	LSE	15:09:02	1221192
250	2,673	LSE	15:09:02	1221190
106	2,673	LSE	15:09:02	1221188
199	2,673	LSE	15:09:02	1221186
448	2,672	LSE	15:09:07	1221481
396	2,671	LSE	15:09:17	1221930
108	2,670	LSE	15:09:25	1222278
220	2,670	LSE	15:09:25	1222276
59	2,670	LSE	15:09:25	1222274
306	2,670	LSE	15:09:42	1223066
26	2,672	LSE	15:11:17	1227012
286	2,672	LSE	15:11:17	1227010
100	2,671	LSE	15:11:26	1227682
345	2,671	LSE	15:11:26	1227680
426	2,670	LSE	15:11:42	1228306
151	2,669	LSE	15:12:04	1229195
313	2,672	LSE	15:13:03	1232119
70	2,672	LSE	15:13:03	1232117
357	2,671	LSE	15:13:16	1232556
31	2,671	LSE	15:13:16	1232554
250	2,671	LSE	15:13:16	1232540
100	2,671	LSE	15:13:16	1232538
91	2,671	LSE	15:13:16	1232542
417	2,671	LSE	15:13:16	1232535
355	2,670	LSE	15:14:01	1234452
375	2,669	LSE	15:14:41	1235828
303	2,668	LSE	15:14:43	1236230
79	2,668	LSE	15:14:43	1236092
394	2,667	LSE	15:14:53	1236562
339	2,667	LSE	15:15:12	1237458
250	2,667	LSE	15:15:12	1237454
108	2,667	LSE	15:15:12	1237456
315	2,667	LSE	15:15:12	1237432
360	2,668	LSE	15:16:36	1241432
329	2,667	LSE	15:16:37	1241528
284	2,667	LSE	15:16:37	1241524
21	2,667	LSE	15:16:37	1241522
304	2,666	LSE	15:17:49	1244440
358	2,665	LSE	15:18:03	1245001
336	2,666	LSE	15:18:52	1246959
48	2,665	LSE	15:19:13	1247893
250	2,665	LSE	15:19:13	1247891
8	2,665	LSE	15:19:13	1247889
299	2,665	LSE	15:19:13	1247887
44	2,665	LSE	15:19:13	1247885
93	2,665	LSE	15:19:13	1247883
211	2,665	LSE	15:19:13	1247736
250	2,663	LSE	15:20:38	1251974
114	2,663	LSE	15:20:38	1251976
294	2,663	LSE	15:20:38	1251954
22	2,663	LSE	15:20:38	1251948
341	2,662	LSE	15:20:48	1252769
346	2,667	LSE	15:22:54	1258500
327	2,667	LSE	15:23:20	1259551
202	2,669	LSE	15:24:26	1262384
116	2,669	LSE	15:24:26	1262382
228	2,668	LSE	15:24:27	1262472
186	2,668	LSE	15:24:27	1262470
358	2,669	LSE	15:25:07	1264353
250	2,672	LSE	15:27:05	1270316
158	2,672	LSE	15:27:05	1270318
412	2,672	LSE	15:27:05	1270312
357	2,675	LSE	15:29:05	1275041
250	2,675	LSE	15:30:07	1277702
250	2,675	LSE	15:30:07	1277700
343	2,676	LSE	15:30:07	1277698
368	2,676	LSE	15:30:07	1277696
368	2,675	LSE	15:30:39	1279159
403	2,674	LSE	15:31:05	1280128
43	2,674	LSE	15:31:05	1280126
342	2,673	LSE	15:31:09	1280268
23	2,673	LSE	15:31:10	1280271
341	2,673	LSE	15:32:01	1282213
75	2,673	LSE	15:32:01	1282211
295	2,672	LSE	15:32:07	1282371
143	2,672	LSE	15:32:07	1282369
221	2,673	LSE	15:33:41	1286317
250	2,673	LSE	15:33:41	1286315
346	2,673	LSE	15:33:41	1286308
250	2,673	LSE	15:35:22	1290598
205	2,673	LSE	15:35:22	1290600
250	2,673	LSE	15:35:22	1290604
273	2,673	LSE	15:35:22	1290602
317	2,673	LSE	15:35:22	1290606
250	2,673	LSE	15:35:22	1290596
171	2,673	LSE	15:35:22	1290590
357	2,673	LSE	15:35:22	1290594
328	2,673	LSE	15:35:22	1290592
28	2,675	LSE	15:36:42	1294252
330	2,675	LSE	15:36:42	1294250
207	2,677	LSE	15:37:32	1296699
250	2,677	LSE	15:37:32	1296691
250	2,677	LSE	15:37:32	1296693
100	2,677	LSE	15:37:32	1296695
339	2,677	LSE	15:37:32	1296697
314	2,677	LSE	15:37:32	1296701
250	2,677	LSE	15:37:32	1296703
296	2,677	LSE	15:37:32	1296705
232	2,677	LSE	15:37:32	1296707
322	2,677	LSE	15:37:32	1296709
226	2,677	LSE	15:37:32	1296689
104	2,676	LSE	15:38:00	1298021
237	2,676	LSE	15:38:00	1298019
21	2,675	LSE	15:38:05	1298230
140	2,675	LSE	15:38:06	1298238
164	2,675	LSE	15:38:12	1298445
307	2,673	LSE	15:38:45	1299627
313	2,672	LSE	15:39:20	1301082
63	2,672	LSE	15:39:44	1302242
250	2,672	LSE	15:39:44	1302240
337	2,672	LSE	15:39:44	1302236
1	2,671	LSE	15:39:50	1302603
341	2,671	LSE	15:39:50	1302597
245	2,673	LSE	15:43:12	1311684
107	2,673	LSE	15:43:12	1311682
421	2,672	LSE	15:43:15	1311865
129	2,671	LSE	15:43:51	1313301
300	2,671	LSE	15:43:51	1313299
296	2,673	LSE	15:45:40	1318227
167	2,673	LSE	15:45:41	1318239
290	2,673	LSE	15:45:41	1318237
416	2,672	LSE	15:45:42	1318393
403	2,671	LSE	15:46:03	1319277
437	2,670	LSE	15:46:24	1320585
431	2,669	LSE	15:47:19	1322694
328	2,670	LSE	15:48:34	1325856
275	2,672	LSE	15:49:01	1327576
80	2,672	LSE	15:49:01	1327574
417	2,671	LSE	15:49:28	1328445
436	2,670	LSE	15:50:09	1330027
206	2,670	LSE	15:50:12	1330208
370	2,670	LSE	15:50:12	1330206
624	2,670	LSE	15:50:12	1330204
193	2,670	LSE	15:50:12	1330202
814	2,670	LSE	15:50:12	1330200
167	2,670	LSE	15:50:12	1330198
462	2,670	LSE	15:50:12	1330196
250	2,670	LSE	15:50:12	1330194
184	2,670	LSE	15:50:12	1330192
307	2,669	LSE	15:51:40	1334234
35	2,668	LSE	15:52:28	1336496
325	2,668	LSE	15:52:28	1336494
301	2,668	LSE	15:53:14	1338413
119	2,668	LSE	15:53:14	1338411
86	2,668	LSE	15:53:14	1338305
217	2,668	LSE	15:53:14	1338303
402	2,667	LSE	15:53:58	1339990
186	2,666	LSE	15:54:15	1340957
190	2,666	LSE	15:54:17	1341053
208	2,666	LSE	15:54:17	1341055
316	2,666	LSE	15:54:17	1341009
224	2,666	LSE	15:54:17	1341007
60	2,666	LSE	15:54:34	1341901
122	2,666	LSE	15:54:40	1342151
250	2,666	LSE	15:54:40	1342149
93	2,666	LSE	15:54:40	1342122
200	2,666	LSE	15:54:40	1342120
200	2,665	LSE	15:54:54	1343123
86	2,665	LSE	15:54:59	1343274
250	2,665	LSE	15:54:59	1343272
7	2,665	LSE	15:54:59	1343266
63	2,665	LSE	15:54:59	1343268
289	2,665	LSE	15:54:59	1343270
149	2,665	LSE	15:54:59	1343264
425	2,666	LSE	15:56:48	1347570
82	2,666	LSE	15:56:48	1347568
246	2,666	LSE	15:56:48	1347566
2	2,665	LSE	15:57:06	1348381
305	2,665	LSE	15:57:06	1348379
2	2,665	LSE	15:57:06	1348377
111	2,665	LSE	15:57:06	1348364
382	2,664	LSE	15:57:13	1348666
222	2,664	LSE	15:58:02	1350391
103	2,664	LSE	15:58:02	1350393
387	2,663	LSE	15:58:15	1350850
420	2,663	LSE	15:58:15	1350847
418	2,663	LSE	15:58:15	1350838
317	2,663	LSE	15:58:56	1352618
137	2,662	LSE	15:59:15	1353845
222	2,662	LSE	15:59:15	1353843
419	2,663	LSE	16:00:03	1357343
303	2,663	LSE	16:00:03	1357334
167	2,662	LSE	16:00:13	1358948
200	2,662	LSE	16:00:13	1358946
114	2,666	LSE	16:02:21	1365378
308	2,666	LSE	16:02:21	1365376
250	2,666	LSE	16:02:21	1365374
312	2,666	LSE	16:02:21	1365372
149	2,666	LSE	16:02:21	1365366
363	2,666	LSE	16:02:21	1365368
362	2,665	LSE	16:03:02	1366878
78	2,665	LSE	16:03:02	1366876
442	2,664	LSE	16:03:37	1368260
45	2,664	LSE	16:03:52	1368826
452	2,664	LSE	16:03:52	1368824
329	2,664	LSE	16:03:52	1368822
250	2,664	LSE	16:03:52	1368816
355	2,664	LSE	16:03:52	1368818
840	2,664	LSE	16:03:52	1368820
250	2,664	LSE	16:03:52	1368814
348	2,664	LSE	16:04:12	1370413
113	2,664	LSE	16:04:12	1370409
200	2,664	LSE	16:04:12	1370407
306	2,663	LSE	16:04:27	1371339
155	2,662	LSE	16:04:40	1372028
146	2,662	LSE	16:04:40	1372026
114	2,662	LSE	16:05:07	1373198
250	2,662	LSE	16:05:07	1373196
352	2,662	LSE	16:05:07	1373162
323	2,663	LSE	16:06:39	1378085
389	2,662	LSE	16:06:54	1378774
413	2,661	LSE	16:07:17	1379898
343	2,663	LSE	16:08:19	1382905
445	2,662	LSE	16:08:41	1384158
408	2,662	LSE	16:09:14	1385713
450	2,661	LSE	16:09:31	1386548
316	2,662	LSE	16:10:32	1389177
316	2,662	LSE	16:10:32	1389179
250	2,666	LSE	16:12:12	1394571
324	2,666	LSE	16:12:12	1394569
220	2,666	LSE	16:12:12	1394567
254	2,666	LSE	16:12:12	1394565
250	2,666	LSE	16:12:12	1394563
250	2,666	LSE	16:12:12	1394561
100	2,666	LSE	16:12:12	1394559
160	2,666	LSE	16:12:12	1394557
337	2,666	LSE	16:12:12	1394555
359	2,665	LSE	16:12:32	1395489
232	2,666	LSE	16:13:47	1398929
344	2,666	LSE	16:14:25	1400950
331	2,666	LSE	16:14:25	1400948
307	2,666	LSE	16:14:25	1400946
126	2,666	LSE	16:14:25	1400944
339	2,666	LSE	16:14:39	1401572
646	2,666	LSE	16:14:54	1402510
126	2,666	LSE	16:14:54	1402508
364	2,666	LSE	16:15:02	1403053
230	2,666	LSE	16:15:02	1403059
100	2,666	LSE	16:15:02	1403057
288	2,666	LSE	16:15:02	1403055
244	2,666	LSE	16:15:02	1403061
250	2,666	LSE	16:15:02	1403063
157	2,666	LSE	16:15:02	1403065
871	2,666	LSE	16:15:02	1403067
250	2,666	LSE	16:15:02	1403051
349	2,667	LSE	16:16:02	1406558
300	2,669	LSE	16:17:02	1410341
85	2,669	LSE	16:17:02	1410339
366	2,668	LSE	16:17:09	1410941
43	2,668	LSE	16:17:09	1410939
124	2,667	LSE	16:17:16	1411377
98	2,667	LSE	16:17:19	1411683
227	2,667	LSE	16:17:19	1411681
260	2,667	LSE	16:17:34	1412368
171	2,667	LSE	16:17:34	1412366
100	2,667	LSE	16:17:34	1412363
549	2,667	LSE	16:17:34	1412361
147	2,667	LSE	16:17:34	1412359
17	2,667	LSE	16:17:34	1412357
112	2,667	LSE	16:17:34	1412355
12	2,667	LSE	16:17:37	1412544
314	2,667	LSE	16:17:38	1412615
312	2,666	LSE	16:17:56	1413455
306	2,666	LSE	16:17:56	1413453

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.

END

POSFKPDDABKDPAB

Related Shares:

FTSE 100 Latest

Value8,447.73

Change119.13