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

24th May 2018 07:00

RNS Number : 0966P

CRH PLC

24 May 2018

24th May 2018
CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 23rd May 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			23 May 2018
Number of ordinary shares purchased:			298,867
Highest price paid per share (GBp):			2,823.0000
Lowest price paid per share (GBp):			2,752.0000
Volume weighted average price paid (GBp):			2,776.2000

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 2,426,844 of its ordinary shares in treasury and has 840,963,494 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	2,776.1991		298,867


Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
7	2,821	LSE	08:05:09	634702
390	2,823	LSE	08:06:05	636840
107	2,822	LSE	08:06:08	636885
239	2,822	LSE	08:06:08	636883
318	2,821	LSE	08:06:49	638317
150	2,821	LSE	08:06:49	638315
504	2,821	LSE	08:06:49	638313
333	2,822	LSE	08:08:21	640899
448	2,822	LSE	08:08:21	640897
440	2,822	LSE	08:08:21	640895
374	2,820	LSE	08:08:39	641520
378	2,818	LSE	08:09:01	642320
319	2,818	LSE	08:09:01	642318
391	2,817	LSE	08:12:09	648437
332	2,815	LSE	08:12:55	649852
392	2,815	LSE	08:14:04	652143
373	2,814	LSE	08:14:36	653206
375	2,816	LSE	08:17:01	658443
38	2,816	LSE	08:17:01	658441
383	2,814	LSE	08:17:59	660178
170	2,816	LSE	08:20:14	664413
223	2,816	LSE	08:20:14	664411
376	2,816	LSE	08:20:14	664402
354	2,813	LSE	08:20:43	665112
387	2,813	LSE	08:23:12	669903
326	2,813	LSE	08:23:12	669891
178	2,809	LSE	08:24:02	672532
156	2,809	LSE	08:24:07	672723
129	2,808	LSE	08:24:33	674175
158	2,808	LSE	08:24:33	674165
58	2,808	LSE	08:24:33	674011
342	2,807	LSE	08:25:38	677594
209	2,807	LSE	08:26:07	678984
142	2,807	LSE	08:26:07	678982
353	2,807	LSE	08:27:05	681459
367	2,809	LSE	08:28:19	684128
347	2,810	LSE	08:29:58	687616
382	2,810	LSE	08:29:58	687610
363	2,810	LSE	08:29:58	687602
79	2,808	LSE	08:30:27	689212
274	2,808	LSE	08:30:27	689214
340	2,806	LSE	08:31:11	690830
386	2,802	LSE	08:31:55	692595
2	2,802	LSE	08:32:01	692764
214	2,801	LSE	08:32:55	694800
109	2,801	LSE	08:32:55	694796
65	2,799	LSE	08:33:18	696186
126	2,799	LSE	08:33:20	696267
135	2,799	LSE	08:33:20	696261
345	2,799	LSE	08:34:17	698894
344	2,801	LSE	08:35:51	702402
26	2,800	LSE	08:37:11	705084
79	2,800	LSE	08:37:47	706374
79	2,800	LSE	08:38:18	707448
79	2,800	LSE	08:38:18	707446
79	2,800	LSE	08:38:18	707444
364	2,801	LSE	08:38:57	708693
57	2,801	LSE	08:39:46	710468
322	2,801	LSE	08:39:46	710466
231	2,801	LSE	08:41:14	715468
122	2,801	LSE	08:41:14	715470
177	2,799	LSE	08:41:20	715702
201	2,799	LSE	08:41:20	715700
389	2,798	LSE	08:41:32	716051
40	2,797	LSE	08:42:16	717683
7	2,798	LSE	08:42:46	718899
240	2,798	LSE	08:42:46	718897
100	2,798	LSE	08:42:46	718895
285	2,797	LSE	08:42:46	718893
89	2,795	LSE	08:43:18	720267
275	2,795	LSE	08:43:18	720269
309	2,793	LSE	08:43:20	720342
52	2,793	LSE	08:43:27	720517
111	2,791	LSE	08:44:08	722098
228	2,791	LSE	08:44:11	722236
248	2,791	LSE	08:44:12	722263
21	2,791	LSE	08:44:12	722261
124	2,791	LSE	08:44:13	722288
396	2,803	LSE	08:47:53	730936
265	2,803	LSE	08:48:56	733516
335	2,804	LSE	08:50:28	736917
36	2,804	LSE	08:51:14	738888
389	2,804	LSE	08:51:14	738891
100	2,804	LSE	08:52:06	740947
85	2,804	LSE	08:52:06	740941
230	2,804	LSE	08:52:06	740939
39	2,804	LSE	08:52:06	740937
62	2,804	LSE	08:52:06	740935
357	2,804	LSE	08:52:06	740931
379	2,803	LSE	08:53:20	744048
395	2,800	LSE	08:54:38	746931
216	2,798	LSE	08:54:43	747162
121	2,798	LSE	08:55:16	748482
8	2,798	LSE	08:55:16	748484
200	2,795	LSE	08:56:10	750748
189	2,797	LSE	08:58:21	756110
79	2,797	LSE	08:58:57	757808
55	2,797	LSE	08:59:01	758142
386	2,795	LSE	08:59:21	759167
325	2,797	LSE	08:59:21	759162
56	2,797	LSE	08:59:21	759160
376	2,793	LSE	09:01:17	764064
106	2,791	LSE	09:02:28	766341
250	2,791	LSE	09:02:28	766339
82	2,791	LSE	09:02:28	766327
254	2,791	LSE	09:02:28	766325
216	2,792	LSE	09:02:28	766309
135	2,792	LSE	09:02:28	766311
339	2,788	LSE	09:02:59	767526
355	2,785	LSE	09:04:01	769647
311	2,786	LSE	09:06:08	773517
67	2,786	LSE	09:06:08	773515
83	2,785	LSE	09:06:19	773906
250	2,785	LSE	09:06:19	773904
191	2,785	LSE	09:06:19	773899
190	2,785	LSE	09:06:19	773901
387	2,783	LSE	09:06:36	774408
185	2,781	LSE	09:07:08	775651
175	2,781	LSE	09:07:08	775649
158	2,789	LSE	09:08:56	780902
178	2,789	LSE	09:08:56	780900
111	2,787	LSE	09:09:08	781237
233	2,787	LSE	09:09:08	781235
250	2,787	LSE	09:09:08	781231
112	2,787	LSE	09:09:08	781233
434	2,787	LSE	09:09:08	781229
323	2,785	LSE	09:10:09	782853
231	2,786	LSE	09:10:09	782850
98	2,786	LSE	09:10:09	782848
117	2,789	LSE	09:11:38	785357
238	2,789	LSE	09:11:38	785355
200	2,789	LSE	09:12:35	786808
81	2,789	LSE	09:12:35	786812
100	2,789	LSE	09:12:35	786810
334	2,788	LSE	09:13:21	788085
100	2,789	LSE	09:14:32	790051
250	2,789	LSE	09:14:32	790049
93	2,789	LSE	09:14:32	790047
250	2,789	LSE	09:14:32	790045
53	2,789	LSE	09:14:32	790043
29	2,788	LSE	09:14:49	790505
328	2,788	LSE	09:14:49	790487
384	2,788	LSE	09:14:49	790482
182	2,787	LSE	09:17:48	795404
151	2,787	LSE	09:17:48	795402
350	2,787	LSE	09:17:48	795406
440	2,786	LSE	09:18:06	795799
32	2,785	LSE	09:18:56	796996
250	2,785	LSE	09:18:56	796994
100	2,785	LSE	09:18:56	796992
374	2,784	LSE	09:18:56	796990
73	2,784	LSE	09:18:56	796988
182	2,785	LSE	09:19:50	798468
79	2,785	LSE	09:19:50	798470
114	2,785	LSE	09:19:50	798472
260	2,785	LSE	09:20:36	799974
126	2,785	LSE	09:20:36	799972
369	2,784	LSE	09:20:49	800247
266	2,784	LSE	09:20:49	800243
133	2,784	LSE	09:20:49	800241
169	2,783	LSE	09:21:01	800578
177	2,783	LSE	09:21:01	800576
124	2,781	LSE	09:21:50	802348
253	2,781	LSE	09:21:50	802346
386	2,780	LSE	09:22:21	803429
336	2,782	LSE	09:24:32	807557
2	2,781	LSE	09:24:47	807966
338	2,781	LSE	09:24:47	807968
382	2,783	LSE	09:27:35	813403
237	2,782	LSE	09:27:49	813724
224	2,782	LSE	09:27:49	813722
368	2,781	LSE	09:28:04	814150
81	2,781	LSE	09:28:04	814148
224	2,781	LSE	09:28:04	814145
52	2,781	LSE	09:28:04	814136
204	2,784	LSE	09:29:08	815928
200	2,784	LSE	09:29:08	815926
497	2,784	LSE	09:29:08	815920
103	2,784	LSE	09:29:08	815922
249	2,784	LSE	09:29:08	815924
260	2,784	LSE	09:29:53	817098
128	2,784	LSE	09:29:53	817096
81	2,784	LSE	09:29:53	817094
299	2,784	LSE	09:29:53	817092
71	2,783	LSE	09:29:55	817143
7	2,788	LSE	09:32:13	821668
168	2,788	LSE	09:32:13	821670
157	2,788	LSE	09:32:13	821672
370	2,788	LSE	09:32:13	821666
167	2,786	LSE	09:32:58	822713
220	2,786	LSE	09:32:58	822711
433	2,787	LSE	09:32:58	822709
157	2,787	LSE	09:32:58	822707
123	2,787	LSE	09:32:58	822705
132	2,787	LSE	09:32:58	822703
107	2,784	LSE	09:33:22	823449
73	2,784	LSE	09:33:49	824301
100	2,784	LSE	09:33:49	824299
180	2,784	LSE	09:33:49	824297
90	2,784	LSE	09:33:49	824295
130	2,784	LSE	09:33:49	824293
200	2,784	LSE	09:33:49	824291
184	2,785	LSE	09:33:49	824283
174	2,785	LSE	09:33:49	824285
455	2,785	LSE	09:33:49	824287
373	2,783	LSE	09:33:50	824362
82	2,782	LSE	09:34:17	824990
250	2,782	LSE	09:34:17	824988
291	2,782	LSE	09:34:17	824986
32	2,782	LSE	09:34:17	824984
252	2,785	LSE	09:35:47	827593
90	2,785	LSE	09:35:47	827591
372	2,786	LSE	09:35:47	827587
121	2,786	LSE	09:35:47	827585
232	2,786	LSE	09:35:47	827583
320	2,785	LSE	09:36:53	829340
88	2,785	LSE	09:37:13	829825
157	2,785	LSE	09:37:13	829827
116	2,785	LSE	09:37:13	829823
10	2,785	LSE	09:37:41	830539
208	2,785	LSE	09:37:41	830537
221	2,785	LSE	09:37:41	830535
111	2,785	LSE	09:37:41	830530
3	2,785	LSE	09:37:42	830549
149	2,785	LSE	09:37:42	830547
372	2,786	LSE	09:38:51	832483
159	2,786	LSE	09:38:51	832481
229	2,786	LSE	09:38:51	832485
131	2,788	LSE	09:40:33	835334
211	2,788	LSE	09:40:33	835330
362	2,788	LSE	09:40:33	835332
392	2,787	LSE	09:40:41	835523
395	2,787	LSE	09:41:01	836023
51	2,789	LSE	09:42:41	839324
100	2,789	LSE	09:42:41	839322
250	2,789	LSE	09:42:41	839320
351	2,789	LSE	09:42:41	839318
159	2,789	LSE	09:42:41	839316
169	2,789	LSE	09:42:41	839314
59	2,788	LSE	09:42:46	839561
380	2,788	LSE	09:42:52	839814
308	2,788	LSE	09:42:52	839812
286	2,787	LSE	09:42:54	839866
379	2,787	LSE	09:42:55	839887
82	2,787	LSE	09:42:55	839885
262	2,786	LSE	09:43:22	840778
123	2,786	LSE	09:43:22	840776
206	2,786	LSE	09:44:52	843515
384	2,786	LSE	09:44:52	843513
370	2,786	LSE	09:45:06	843844
156	2,786	LSE	09:45:06	843842
377	2,785	LSE	09:46:16	845529
23	2,785	LSE	09:47:14	847125
214	2,785	LSE	09:47:14	847123
341	2,785	LSE	09:49:45	851506
314	2,785	LSE	09:49:45	851504
80	2,785	LSE	09:49:45	851502
118	2,785	LSE	09:49:45	851500
386	2,784	LSE	09:50:12	853331
376	2,784	LSE	09:50:12	853329
50	2,784	LSE	09:50:12	853324
69	2,783	LSE	09:50:14	853368
93	2,783	LSE	09:50:21	853611
297	2,783	LSE	09:50:21	853596
294	2,783	LSE	09:50:21	853594
151	2,783	LSE	09:50:22	853659
68	2,783	LSE	09:50:26	853745
35	2,783	LSE	09:50:26	853740
89	2,783	LSE	09:50:40	854372
250	2,783	LSE	09:50:40	854370
204	2,783	LSE	09:50:40	854367
100	2,783	LSE	09:50:40	854365
79	2,783	LSE	09:50:40	854363
137	2,783	LSE	09:50:40	854361
370	2,780	LSE	09:50:51	854689
345	2,780	LSE	09:50:51	854687
381	2,780	LSE	09:50:52	854703
362	2,780	LSE	09:50:52	854701
62	2,779	LSE	09:51:35	855832
180	2,779	LSE	09:51:35	855836
175	2,779	LSE	09:51:35	855834
295	2,779	LSE	09:51:35	855830
322	2,779	LSE	09:52:27	857145
332	2,779	LSE	09:52:27	857143
395	2,779	LSE	09:54:13	860281
360	2,779	LSE	09:54:13	860279
167	2,779	LSE	09:55:30	862209
200	2,779	LSE	09:55:30	862207
184	2,779	LSE	09:55:30	862213
100	2,779	LSE	09:55:30	862211
83	2,779	LSE	09:55:30	862215
315	2,779	LSE	09:55:30	862203
386	2,779	LSE	09:55:30	862201
45	2,779	LSE	09:55:30	862199
283	2,777	LSE	09:57:55	866201
343	2,777	LSE	09:57:55	866199
49	2,777	LSE	09:57:55	866197
377	2,776	LSE	09:58:02	866420
238	2,776	LSE	09:58:02	866418
145	2,776	LSE	09:58:02	866416
26	2,777	LSE	10:01:18	872198
227	2,777	LSE	10:01:18	872196
125	2,777	LSE	10:01:18	872194
375	2,777	LSE	10:01:18	872190
361	2,777	LSE	10:01:18	872192
125	2,775	LSE	10:02:33	874461
384	2,775	LSE	10:02:33	874455
259	2,775	LSE	10:04:16	877156
93	2,775	LSE	10:04:16	877154
375	2,775	LSE	10:04:16	877152
367	2,774	LSE	10:04:48	878520
235	2,773	LSE	10:05:45	880317
125	2,773	LSE	10:05:45	880315
76	2,773	LSE	10:05:45	880313
303	2,773	LSE	10:05:45	880311
345	2,780	LSE	10:11:27	889570
352	2,780	LSE	10:11:27	889568
372	2,779	LSE	10:11:32	889659
235	2,779	LSE	10:11:32	889657
138	2,779	LSE	10:11:32	889655
133	2,784	LSE	10:16:33	896268
200	2,784	LSE	10:16:33	896264
50	2,784	LSE	10:16:33	896266
1	2,784	LSE	10:16:33	896262
124	2,784	LSE	10:16:33	896260
226	2,784	LSE	10:16:33	896258
225	2,784	LSE	10:16:33	896256
133	2,784	LSE	10:16:33	896254
188	2,784	LSE	10:16:33	896252
190	2,784	LSE	10:16:33	896250
38	2,784	LSE	10:16:33	896248
342	2,784	LSE	10:16:33	896246
424	2,784	LSE	10:16:33	896244
395	2,788	LSE	10:21:45	903420
370	2,788	LSE	10:21:45	903422
119	2,788	LSE	10:23:05	905851
343	2,788	LSE	10:23:05	905849
245	2,788	LSE	10:23:05	905853
392	2,787	LSE	10:24:08	907315
306	2,787	LSE	10:24:08	907313
96	2,787	LSE	10:24:08	907311
429	2,788	LSE	10:26:16	910565
365	2,788	LSE	10:27:35	912520
235	2,788	LSE	10:27:35	912518
103	2,788	LSE	10:27:35	912516
339	2,788	LSE	10:27:35	912514
357	2,788	LSE	10:30:40	916959
190	2,788	LSE	10:30:40	916931
102	2,788	LSE	10:30:40	916929
382	2,788	LSE	10:30:40	916925
246	2,788	LSE	10:30:40	916927
142	2,787	LSE	10:30:52	917617
345	2,787	LSE	10:30:52	917615
125	2,786	LSE	10:31:38	918665
134	2,786	LSE	10:31:38	918662
110	2,786	LSE	10:31:38	918655
125	2,786	LSE	10:31:38	918653
154	2,786	LSE	10:31:38	918647
229	2,786	LSE	10:31:38	918645
225	2,785	LSE	10:31:54	919054
94	2,785	LSE	10:32:00	919136
334	2,785	LSE	10:32:00	919134
191	2,785	LSE	10:35:34	924010
200	2,785	LSE	10:35:34	924008
384	2,785	LSE	10:35:34	924001
319	2,785	LSE	10:35:34	923999
376	2,785	LSE	10:36:37	925180
323	2,785	LSE	10:36:37	925182
291	2,785	LSE	10:37:59	926948
388	2,785	LSE	10:37:59	926946
41	2,785	LSE	10:37:59	926944
129	2,782	LSE	10:39:11	928489
220	2,782	LSE	10:39:11	928487
341	2,782	LSE	10:39:11	928485
55	2,780	LSE	10:40:12	930734
348	2,781	LSE	10:40:12	930732
347	2,781	LSE	10:40:12	930730
326	2,783	LSE	10:41:35	932818
321	2,783	LSE	10:41:35	932820
39	2,783	LSE	10:41:35	932822
43	2,783	LSE	10:41:36	932830
43	2,783	LSE	10:41:36	932828
260	2,783	LSE	10:41:36	932826
23	2,783	LSE	10:41:36	932824
264	2,782	LSE	10:41:57	933530
96	2,782	LSE	10:41:57	933528
226	2,781	LSE	10:42:47	935018
128	2,781	LSE	10:42:47	935020
336	2,782	LSE	10:46:33	940102
350	2,782	LSE	10:46:33	940100
355	2,784	LSE	10:50:41	945246
388	2,784	LSE	10:50:41	945244
62	2,784	LSE	10:52:20	947211
250	2,784	LSE	10:52:20	947209
46	2,784	LSE	10:52:20	947207
216	2,784	LSE	10:52:20	947205
125	2,784	LSE	10:52:20	947203
50	2,784	LSE	10:52:20	947189
263	2,784	LSE	10:52:20	947193
125	2,784	LSE	10:52:20	947191
230	2,784	LSE	10:52:20	947197
20	2,784	LSE	10:52:20	947195
166	2,784	LSE	10:52:20	947199
113	2,784	LSE	10:52:20	947187
332	2,784	LSE	10:52:20	947185
465	2,784	LSE	10:52:20	947183
321	2,785	LSE	10:54:38	950155
362	2,785	LSE	10:54:38	950159
14	2,785	LSE	10:54:38	950157
266	2,784	LSE	10:54:44	950285
121	2,784	LSE	10:54:44	950283
353	2,784	LSE	10:54:44	950281
32	2,785	LSE	10:58:45	955651
18	2,785	LSE	10:59:38	956652
125	2,789	LSE	11:10:53	968821
103	2,789	LSE	11:10:53	968823
358	2,789	LSE	11:10:53	968825
150	2,789	LSE	11:10:53	968827
127	2,789	LSE	11:10:53	968829
387	2,789	LSE	11:10:53	968816
278	2,789	LSE	11:10:53	968814
46	2,789	LSE	11:10:53	968812
394	2,789	LSE	11:10:53	968810
429	2,790	LSE	11:12:42	970816
467	2,790	LSE	11:12:42	970814
434	2,789	LSE	11:14:19	972291
375	2,789	LSE	11:14:19	972289
100	2,789	LSE	11:14:19	972287
93	2,788	LSE	11:16:31	974384
125	2,788	LSE	11:16:31	974376
515	2,788	LSE	11:16:31	974368
468	2,788	LSE	11:16:31	974372
26	2,788	LSE	11:16:31	974370
50	2,788	LSE	11:20:39	978425
125	2,788	LSE	11:20:39	978423
424	2,788	LSE	11:20:39	978421
259	2,788	LSE	11:20:39	978419
237	2,788	LSE	11:20:39	978417
200	2,789	LSE	11:25:34	983301
370	2,789	LSE	11:25:34	983303
365	2,789	LSE	11:25:34	983299
377	2,789	LSE	11:25:34	983297
274	2,788	LSE	11:25:35	983308
50	2,788	LSE	11:25:36	983325
227	2,788	LSE	11:27:47	985210
19	2,788	LSE	11:31:28	989002
263	2,788	LSE	11:31:28	989000
260	2,788	LSE	11:31:28	988998
377	2,788	LSE	11:31:28	988996
106	2,788	LSE	11:31:28	989004
88	2,788	LSE	11:31:28	988994
49	2,788	LSE	11:32:31	989954
11	2,788	LSE	11:32:31	989952
395	2,788	LSE	11:32:31	989949
236	2,788	LSE	11:33:07	990528
1	2,788	LSE	11:33:07	990523
49	2,788	LSE	11:33:07	990521
460	2,788	LSE	11:39:20	996329
50	2,788	LSE	11:39:20	996327
537	2,788	LSE	11:39:20	996325
384	2,789	LSE	11:39:20	996323
342	2,789	LSE	11:39:20	996321
334	2,789	LSE	11:39:20	996319
335	2,788	LSE	11:41:02	997888
388	2,788	LSE	11:41:02	997886
329	2,788	LSE	11:41:02	997884
15	2,787	LSE	11:43:17	999858
91	2,787	LSE	11:43:34	1000107
347	2,787	LSE	11:43:34	1000105
461	2,787	LSE	11:43:34	1000103
63	2,786	LSE	11:44:56	1001851
402	2,786	LSE	11:44:58	1001991
351	2,786	LSE	11:44:58	1001987
71	2,786	LSE	11:44:58	1001989
8	2,786	LSE	11:44:58	1001983
195	2,786	LSE	11:46:28	1003209
180	2,786	LSE	11:46:28	1003207
452	2,786	LSE	11:46:28	1003205
125	2,787	LSE	11:51:43	1009180
263	2,787	LSE	11:51:43	1009182
100	2,787	LSE	11:51:43	1009184
347	2,787	LSE	11:51:43	1009163
460	2,787	LSE	11:51:43	1009161
73	2,787	LSE	11:51:43	1009159
32	2,787	LSE	11:51:43	1009157
428	2,786	LSE	11:51:47	1009323
426	2,786	LSE	11:51:47	1009321
397	2,785	LSE	11:52:06	1009704
455	2,785	LSE	11:52:06	1009702
270	2,785	LSE	11:52:10	1009781
102	2,785	LSE	11:52:10	1009779
358	2,785	LSE	11:52:10	1009777
19	2,785	LSE	11:53:25	1011070
362	2,785	LSE	11:53:25	1011068
327	2,785	LSE	11:53:25	1011047
397	2,785	LSE	11:53:55	1011457
330	2,784	LSE	11:54:30	1012104
355	2,786	LSE	11:58:48	1016664
350	2,786	LSE	11:58:48	1016662
374	2,785	LSE	11:58:54	1016748
334	2,785	LSE	11:58:54	1016746
323	2,785	LSE	12:02:01	1019855
408	2,785	LSE	12:02:01	1019853
364	2,786	LSE	12:03:51	1022730
168	2,786	LSE	12:03:51	1022728
106	2,786	LSE	12:03:51	1022726
71	2,786	LSE	12:03:51	1022724
387	2,787	LSE	12:03:51	1022720
392	2,787	LSE	12:03:51	1022722
337	2,787	LSE	12:04:46	1023758
379	2,788	LSE	12:05:43	1024621
268	2,788	LSE	12:05:43	1024619
89	2,788	LSE	12:05:43	1024617
334	2,790	LSE	12:07:25	1025989
26	2,790	LSE	12:07:25	1025987
79	2,790	LSE	12:07:25	1025985
264	2,790	LSE	12:07:25	1025983
342	2,794	LSE	12:11:19	1029508
129	2,794	LSE	12:11:19	1029506
216	2,794	LSE	12:11:19	1029504
248	2,793	LSE	12:12:19	1030638
125	2,793	LSE	12:12:19	1030636
38	2,793	LSE	12:12:19	1030630
353	2,793	LSE	12:12:19	1030632
98	2,793	LSE	12:12:19	1030628
215	2,793	LSE	12:12:19	1030626
22	2,793	LSE	12:12:19	1030624
299	2,796	LSE	12:16:16	1034763
78	2,797	LSE	12:16:16	1034746
250	2,797	LSE	12:16:16	1034744
343	2,797	LSE	12:16:16	1034742
325	2,797	LSE	12:16:16	1034740
228	2,798	LSE	12:20:55	1039190
360	2,798	LSE	12:20:55	1039192
354	2,798	LSE	12:21:45	1040198
160	2,798	LSE	12:21:45	1040196
356	2,798	LSE	12:22:26	1040870
6	2,797	LSE	12:23:24	1041811
243	2,799	LSE	12:24:44	1043061
85	2,799	LSE	12:24:44	1043059
391	2,799	LSE	12:24:44	1043057
352	2,798	LSE	12:26:38	1044842
341	2,798	LSE	12:26:38	1044840
69	2,798	LSE	12:27:08	1045321
260	2,798	LSE	12:27:08	1045323
393	2,796	LSE	12:27:59	1046114
382	2,794	LSE	12:28:08	1046350
372	2,793	LSE	12:31:44	1050225
345	2,793	LSE	12:31:44	1050223
379	2,794	LSE	12:32:45	1051042
313	2,794	LSE	12:32:45	1051040
5	2,794	LSE	12:32:45	1051038
355	2,793	LSE	12:32:46	1051064
199	2,793	LSE	12:33:10	1051564
79	2,793	LSE	12:33:10	1051562
92	2,793	LSE	12:33:10	1051560
6	2,793	LSE	12:33:10	1051558
5	2,789	LSE	12:34:35	1053125
76	2,789	LSE	12:34:35	1053123
97	2,789	LSE	12:34:35	1053121
81	2,789	LSE	12:34:35	1053118
125	2,789	LSE	12:34:35	1053116
355	2,788	LSE	12:34:51	1053752
20	2,786	LSE	12:37:29	1056755
300	2,786	LSE	12:37:29	1056757
362	2,786	LSE	12:37:29	1056759
25	2,786	LSE	12:39:46	1059173
300	2,786	LSE	12:39:46	1059170
10	2,786	LSE	12:39:46	1059168
334	2,787	LSE	12:41:56	1061405
332	2,787	LSE	12:41:56	1061403
388	2,787	LSE	12:44:23	1064408
337	2,787	LSE	12:44:23	1064406
356	2,786	LSE	12:44:29	1064505
339	2,786	LSE	12:44:29	1064503
108	2,784	LSE	12:47:16	1067548
200	2,784	LSE	12:47:16	1067544
50	2,784	LSE	12:47:16	1067546
178	2,783	LSE	12:47:16	1067534
164	2,783	LSE	12:47:16	1067532
332	2,783	LSE	12:47:16	1067530
45	2,783	LSE	12:47:16	1067526
243	2,781	LSE	12:48:39	1069083
134	2,781	LSE	12:48:39	1069085
125	2,780	LSE	12:49:36	1070415
50	2,780	LSE	12:49:36	1070419
200	2,780	LSE	12:49:36	1070417
326	2,778	LSE	12:50:01	1070844
370	2,778	LSE	12:50:02	1070850
364	2,778	LSE	12:50:02	1070848
80	2,780	LSE	12:52:29	1074145
26	2,780	LSE	12:52:29	1074141
181	2,780	LSE	12:52:29	1074143
175	2,780	LSE	12:52:29	1074151
256	2,780	LSE	12:52:29	1074147
54	2,780	LSE	12:52:29	1074149
100	2,779	LSE	12:52:31	1074172
100	2,779	LSE	12:52:31	1074170
397	2,779	LSE	12:52:58	1074602
114	2,779	LSE	12:52:58	1074600
78	2,779	LSE	12:52:58	1074598
178	2,776	LSE	12:55:33	1077283
205	2,776	LSE	12:55:33	1077281
33	2,776	LSE	12:55:33	1077279
309	2,776	LSE	12:55:33	1077277
266	2,776	LSE	12:59:29	1081723
114	2,776	LSE	12:59:29	1081725
395	2,776	LSE	12:59:29	1081727
145	2,777	LSE	13:00:52	1083125
50	2,777	LSE	13:00:52	1083123
125	2,777	LSE	13:00:52	1083121
374	2,776	LSE	13:00:52	1083119
365	2,777	LSE	13:00:52	1083117
100	2,776	LSE	13:00:58	1083312
68	2,776	LSE	13:00:58	1083310
54	2,776	LSE	13:00:59	1083330
8	2,776	LSE	13:00:59	1083328
117	2,776	LSE	13:00:59	1083332
6	2,776	LSE	13:00:59	1083314
113	2,781	LSE	13:08:24	1091860
276	2,781	LSE	13:08:24	1091858
34	2,781	LSE	13:08:24	1091852
227	2,781	LSE	13:08:24	1091854
67	2,781	LSE	13:08:24	1091856
129	2,781	LSE	13:08:24	1091850
200	2,781	LSE	13:08:24	1091848
26	2,781	LSE	13:08:24	1091846
240	2,780	LSE	13:08:24	1091844
324	2,780	LSE	13:08:24	1091842
135	2,780	LSE	13:08:24	1091839
383	2,779	LSE	13:10:34	1094041
52	2,779	LSE	13:10:34	1094039
287	2,779	LSE	13:10:34	1094037
355	2,779	LSE	13:15:30	1099974
387	2,779	LSE	13:15:30	1099972
246	2,778	LSE	13:16:35	1101302
395	2,778	LSE	13:16:35	1101296
137	2,778	LSE	13:16:35	1101300
357	2,779	LSE	13:19:12	1104457
41	2,779	LSE	13:19:12	1104455
353	2,779	LSE	13:19:12	1104453
40	2,778	LSE	13:19:15	1104537
147	2,778	LSE	13:19:15	1104535
238	2,778	LSE	13:19:15	1104539
461	2,778	LSE	13:19:15	1104533
250	2,779	LSE	13:20:43	1106252
1	2,779	LSE	13:20:43	1106250
199	2,779	LSE	13:20:43	1106248
125	2,779	LSE	13:20:43	1106246
79	2,779	LSE	13:20:43	1106240
271	2,779	LSE	13:20:43	1106242
339	2,779	LSE	13:20:43	1106244
125	2,779	LSE	13:22:57	1108854
200	2,779	LSE	13:22:57	1108856
46	2,779	LSE	13:22:57	1108858
186	2,779	LSE	13:22:57	1108850
210	2,779	LSE	13:22:57	1108848
340	2,779	LSE	13:22:57	1108846
57	2,778	LSE	13:23:06	1109068
276	2,778	LSE	13:23:06	1109066
330	2,777	LSE	13:25:13	1111620
318	2,778	LSE	13:25:13	1111618
174	2,778	LSE	13:25:13	1111616
219	2,778	LSE	13:25:13	1111614
335	2,778	LSE	13:27:02	1113729
335	2,778	LSE	13:29:12	1116138
57	2,778	LSE	13:29:12	1116136
333	2,778	LSE	13:29:12	1116134
354	2,777	LSE	13:30:19	1117571
327	2,777	LSE	13:30:19	1117573
328	2,776	LSE	13:32:10	1119782
198	2,777	LSE	13:32:10	1119776
337	2,777	LSE	13:32:10	1119774
83	2,777	LSE	13:32:10	1119780
101	2,777	LSE	13:32:10	1119778
145	2,775	LSE	13:35:13	1123633
200	2,775	LSE	13:35:13	1123631
129	2,777	LSE	13:37:42	1126290
79	2,777	LSE	13:37:42	1126288
66	2,777	LSE	13:37:42	1126292
66	2,777	LSE	13:37:42	1126286
67	2,777	LSE	13:37:42	1126284
267	2,777	LSE	13:37:42	1126282
14	2,777	LSE	13:37:42	1126280
359	2,777	LSE	13:37:42	1126278
11	2,778	LSE	13:39:09	1128157
196	2,778	LSE	13:39:09	1128155
168	2,778	LSE	13:39:09	1128153
208	2,777	LSE	13:40:00	1129219
337	2,777	LSE	13:40:00	1129217
360	2,778	LSE	13:42:13	1131703
221	2,778	LSE	13:42:13	1131699
132	2,778	LSE	13:42:13	1131701
237	2,777	LSE	13:42:18	1131868
31	2,777	LSE	13:42:18	1131864
69	2,777	LSE	13:42:19	1131880
113	2,777	LSE	13:42:19	1131878
287	2,777	LSE	13:42:19	1131876
18	2,777	LSE	13:42:28	1132128
261	2,774	LSE	13:44:57	1134786
151	2,774	LSE	13:45:02	1134923
125	2,774	LSE	13:45:02	1134921
93	2,774	LSE	13:45:02	1134918
7	2,774	LSE	13:45:02	1134916
56	2,774	LSE	13:45:02	1134914
250	2,775	LSE	13:45:44	1135613
125	2,775	LSE	13:45:44	1135611
8	2,775	LSE	13:45:45	1135616
55	2,774	LSE	13:47:31	1137332
328	2,774	LSE	13:47:31	1137330
67	2,772	LSE	13:47:42	1137579
295	2,772	LSE	13:47:42	1137576
378	2,770	LSE	13:50:06	1140332
375	2,770	LSE	13:50:06	1140330
197	2,768	LSE	13:54:37	1145183
1	2,768	LSE	13:54:37	1145181
383	2,768	LSE	13:54:37	1145174
319	2,769	LSE	13:54:37	1145170
384	2,769	LSE	13:54:37	1145172
339	2,768	LSE	13:54:50	1145409
85	2,768	LSE	13:54:50	1145407
100	2,768	LSE	13:54:50	1145405
322	2,767	LSE	13:55:16	1145979
349	2,764	LSE	13:57:06	1148345
359	2,764	LSE	13:57:06	1148343
364	2,762	LSE	13:58:00	1149350
349	2,762	LSE	13:58:00	1149348
100	2,762	LSE	14:00:04	1152191
3	2,762	LSE	14:00:04	1152189
237	2,762	LSE	14:00:04	1152187
360	2,762	LSE	14:00:04	1152185
488	2,761	LSE	14:00:25	1153079
327	2,761	LSE	14:00:54	1153676
237	2,760	LSE	14:01:13	1154027
351	2,760	LSE	14:01:13	1154025
133	2,760	LSE	14:01:13	1154023
97	2,760	LSE	14:01:41	1154749
107	2,760	LSE	14:01:46	1154844
79	2,760	LSE	14:01:49	1154959
234	2,760	LSE	14:01:49	1154957
41	2,760	LSE	14:01:49	1154955
193	2,760	LSE	14:01:49	1154953
237	2,758	LSE	14:02:24	1155830
19	2,758	LSE	14:02:48	1156401
73	2,758	LSE	14:02:48	1156399
123	2,758	LSE	14:02:48	1156405
252	2,758	LSE	14:02:48	1156403
330	2,756	LSE	14:03:34	1157396
1	2,763	LSE	14:04:23	1158707
363	2,763	LSE	14:04:23	1158705
389	2,763	LSE	14:04:23	1158703
100	2,769	LSE	14:07:30	1162921
250	2,769	LSE	14:07:30	1162918
68	2,770	LSE	14:07:30	1162912
267	2,770	LSE	14:07:30	1162910
173	2,770	LSE	14:07:30	1162905
200	2,770	LSE	14:07:30	1162902
245	2,770	LSE	14:07:30	1162896
100	2,770	LSE	14:07:30	1162894
5	2,770	LSE	14:07:30	1162899
339	2,770	LSE	14:07:30	1162883
112	2,770	LSE	14:07:30	1162885
386	2,770	LSE	14:07:30	1162881
149	2,770	LSE	14:07:30	1162879
234	2,770	LSE	14:07:30	1162877
5	2,769	LSE	14:07:31	1162942
392	2,769	LSE	14:09:49	1166188
264	2,771	LSE	14:11:17	1168268
289	2,771	LSE	14:11:17	1168266
81	2,771	LSE	14:11:17	1168264
79	2,771	LSE	14:11:17	1168262
84	2,773	LSE	14:13:56	1172213
293	2,773	LSE	14:13:56	1172211
345	2,773	LSE	14:13:56	1172209
379	2,776	LSE	14:18:57	1179657
7	2,776	LSE	14:18:57	1179655
1	2,776	LSE	14:18:57	1179661
164	2,776	LSE	14:18:57	1179659
244	2,776	LSE	14:18:57	1179653
387	2,776	LSE	14:21:46	1184447
39	2,776	LSE	14:21:46	1184445
111	2,776	LSE	14:21:46	1184443
305	2,776	LSE	14:21:46	1184441
394	2,777	LSE	14:21:46	1184437
367	2,777	LSE	14:21:46	1184435
322	2,777	LSE	14:21:46	1184433
218	2,775	LSE	14:22:02	1184827
351	2,775	LSE	14:22:02	1184819
49	2,775	LSE	14:22:02	1184821
210	2,775	LSE	14:22:02	1184823
112	2,775	LSE	14:22:02	1184825
125	2,777	LSE	14:25:33	1190089
163	2,777	LSE	14:25:33	1190087
90	2,777	LSE	14:25:33	1190085
200	2,777	LSE	14:25:33	1190081
160	2,777	LSE	14:25:33	1190083
100	2,778	LSE	14:25:33	1190077
250	2,778	LSE	14:25:33	1190075
5	2,778	LSE	14:25:33	1190079
143	2,777	LSE	14:25:33	1190073
250	2,777	LSE	14:25:33	1190071
324	2,778	LSE	14:25:33	1190069
354	2,778	LSE	14:25:33	1190067
74	2,778	LSE	14:31:25	1203181
313	2,778	LSE	14:31:25	1203179
78	2,778	LSE	14:31:25	1203177
491	2,778	LSE	14:31:25	1203175
43	2,777	LSE	14:31:26	1203242
381	2,777	LSE	14:31:26	1203244
464	2,777	LSE	14:31:26	1203240
102	2,776	LSE	14:31:27	1203337
423	2,776	LSE	14:31:27	1203335
327	2,777	LSE	14:32:40	1206506
223	2,777	LSE	14:32:40	1206504
137	2,777	LSE	14:32:40	1206502
263	2,777	LSE	14:32:40	1206500
90	2,777	LSE	14:32:40	1206498
337	2,777	LSE	14:33:12	1207961
262	2,777	LSE	14:33:12	1207965
63	2,777	LSE	14:33:12	1207963
86	2,776	LSE	14:33:20	1208489
250	2,776	LSE	14:33:20	1208487
379	2,776	LSE	14:33:20	1208472
376	2,776	LSE	14:33:20	1208470
321	2,774	LSE	14:33:21	1208519
366	2,773	LSE	14:33:30	1208968
353	2,773	LSE	14:33:30	1208966
100	2,770	LSE	14:34:37	1211873
272	2,771	LSE	14:34:37	1211858
200	2,771	LSE	14:34:37	1211854
91	2,771	LSE	14:34:37	1211860
178	2,771	LSE	14:34:37	1211856
270	2,771	LSE	14:35:17	1213608
66	2,771	LSE	14:35:17	1213606
364	2,770	LSE	14:35:35	1214321
249	2,770	LSE	14:35:35	1214319
354	2,770	LSE	14:35:35	1214317
131	2,770	LSE	14:35:35	1214323
249	2,770	LSE	14:35:35	1214327
105	2,770	LSE	14:35:35	1214325
94	2,770	LSE	14:35:35	1214315
267	2,770	LSE	14:35:35	1214309
100	2,770	LSE	14:35:35	1214313
100	2,770	LSE	14:35:35	1214311
33	2,770	LSE	14:35:35	1214307
14	2,771	LSE	14:39:10	1223153
197	2,771	LSE	14:39:10	1223151
220	2,771	LSE	14:39:10	1223149
482	2,771	LSE	14:39:10	1223147
335	2,772	LSE	14:39:10	1223145
357	2,772	LSE	14:39:10	1223143
250	2,771	LSE	14:40:06	1225254
146	2,771	LSE	14:40:06	1225256
198	2,771	LSE	14:40:06	1225252
165	2,771	LSE	14:40:06	1225250
35	2,771	LSE	14:40:06	1225248
100	2,771	LSE	14:40:06	1225246
250	2,771	LSE	14:40:06	1225244
398	2,770	LSE	14:40:06	1225240
381	2,770	LSE	14:40:06	1225238
232	2,771	LSE	14:40:06	1225230
2	2,771	LSE	14:40:06	1225232
197	2,771	LSE	14:40:06	1225234
350	2,771	LSE	14:40:06	1225236
250	2,769	LSE	14:40:23	1226050
286	2,769	LSE	14:40:23	1226048
353	2,769	LSE	14:40:23	1226036
250	2,769	LSE	14:40:23	1226034
139	2,769	LSE	14:40:23	1226022
392	2,769	LSE	14:40:23	1226012
107	2,769	LSE	14:40:23	1226006
11	2,769	LSE	14:40:24	1226082
41	2,769	LSE	14:40:24	1226084
27	2,769	LSE	14:40:24	1226080
329	2,768	LSE	14:40:39	1226652
590	2,768	LSE	14:40:39	1226650
382	2,774	LSE	14:43:05	1232385
379	2,774	LSE	14:43:05	1232383
82	2,774	LSE	14:43:05	1232381
250	2,773	LSE	14:43:39	1233360
24	2,773	LSE	14:43:39	1233362
100	2,773	LSE	14:43:39	1233358
359	2,773	LSE	14:43:39	1233350
382	2,773	LSE	14:43:39	1233348
253	2,769	LSE	14:45:25	1237444
347	2,769	LSE	14:45:25	1237442
5	2,770	LSE	14:45:25	1237440
587	2,770	LSE	14:45:25	1237438
355	2,771	LSE	14:45:25	1237436
372	2,771	LSE	14:45:25	1237434
21	2,771	LSE	14:45:25	1237432
2	2,769	LSE	14:45:28	1237567
3	2,769	LSE	14:45:28	1237565
6	2,769	LSE	14:45:28	1237563
13	2,769	LSE	14:45:28	1237558
19	2,769	LSE	14:45:28	1237550
6	2,769	LSE	14:45:28	1237552
50	2,769	LSE	14:45:28	1237548
116	2,771	LSE	14:47:29	1241950
278	2,771	LSE	14:47:29	1241948
374	2,771	LSE	14:47:29	1241946
319	2,770	LSE	14:47:41	1242528
328	2,770	LSE	14:47:41	1242530
404	2,770	LSE	14:47:41	1242532
321	2,770	LSE	14:47:41	1242534
558	2,769	LSE	14:48:52	1245271
374	2,769	LSE	14:48:52	1245269
367	2,769	LSE	14:48:52	1245267
350	2,767	LSE	14:48:53	1245312
558	2,767	LSE	14:48:53	1245310
384	2,767	LSE	14:48:53	1245308
92	2,768	LSE	14:50:56	1249955
455	2,768	LSE	14:50:56	1249953
8	2,768	LSE	14:50:56	1249951
92	2,768	LSE	14:50:56	1249949
237	2,768	LSE	14:50:56	1249947
250	2,768	LSE	14:50:56	1249933
323	2,768	LSE	14:50:56	1249918
42	2,768	LSE	14:50:56	1249914
384	2,768	LSE	14:50:56	1249916
40	2,768	LSE	14:50:56	1249920
510	2,768	LSE	14:50:56	1249922
87	2,767	LSE	14:51:46	1251797
200	2,768	LSE	14:51:46	1251795
159	2,768	LSE	14:51:46	1251793
47	2,768	LSE	14:51:46	1251791
250	2,768	LSE	14:51:46	1251789
100	2,768	LSE	14:51:46	1251787
15	2,768	LSE	14:51:46	1251779
385	2,768	LSE	14:51:46	1251777
177	2,768	LSE	14:51:46	1251783
199	2,768	LSE	14:51:46	1251781
337	2,768	LSE	14:51:46	1251785
471	2,768	LSE	14:54:01	1256841
503	2,768	LSE	14:54:01	1256839
361	2,768	LSE	14:54:01	1256837
16	2,768	LSE	14:54:01	1256678
180	2,768	LSE	14:54:01	1256676
240	2,768	LSE	14:54:01	1256680
24	2,768	LSE	14:54:01	1256682
92	2,766	LSE	14:55:19	1261269
150	2,766	LSE	14:55:19	1261255
391	2,766	LSE	14:55:19	1261197
531	2,766	LSE	14:55:19	1261199
127	2,766	LSE	14:55:19	1261136
143	2,767	LSE	14:55:19	1261040
250	2,767	LSE	14:55:19	1261001
123	2,766	LSE	14:55:19	1260999
265	2,766	LSE	14:55:19	1260989
183	2,767	LSE	14:55:19	1260965
72	2,767	LSE	14:55:19	1260932
250	2,767	LSE	14:55:19	1260922
137	2,767	LSE	14:55:19	1260916
59	2,767	LSE	14:55:19	1260918
100	2,767	LSE	14:55:19	1260914
250	2,767	LSE	14:55:19	1260912
404	2,767	LSE	14:55:19	1260904
581	2,767	LSE	14:55:19	1260902
371	2,767	LSE	14:55:19	1260900
393	2,766	LSE	14:56:46	1265146
139	2,766	LSE	14:56:46	1265144
548	2,766	LSE	14:56:46	1265148
120	2,766	LSE	14:56:46	1265142
125	2,766	LSE	14:56:46	1265140
384	2,766	LSE	14:56:46	1265138
249	2,765	LSE	14:56:53	1265376
364	2,765	LSE	14:57:12	1266270
356	2,765	LSE	14:57:12	1266268
218	2,765	LSE	14:57:12	1266266
385	2,764	LSE	14:58:21	1268706
411	2,764	LSE	14:58:21	1268704
384	2,764	LSE	14:59:00	1270145
65	2,764	LSE	14:59:00	1270143
331	2,764	LSE	14:59:00	1270141
175	2,764	LSE	14:59:44	1272024
200	2,764	LSE	14:59:44	1272022
99	2,764	LSE	14:59:44	1272014
61	2,764	LSE	14:59:44	1272008
200	2,764	LSE	14:59:44	1272010
83	2,764	LSE	14:59:44	1272012
68	2,764	LSE	14:59:44	1272016
158	2,764	LSE	14:59:44	1272018
61	2,764	LSE	14:59:44	1272020
64	2,763	LSE	14:59:57	1272856
69	2,763	LSE	14:59:58	1273057
321	2,763	LSE	14:59:58	1273055
179	2,763	LSE	14:59:58	1273053
100	2,763	LSE	14:59:58	1273037
76	2,761	LSE	15:00:00	1273620
148	2,761	LSE	15:00:00	1273616
11	2,761	LSE	15:00:03	1273797
42	2,761	LSE	15:00:03	1273795
79	2,761	LSE	15:00:03	1273790
112	2,767	LSE	15:02:20	1279288
250	2,767	LSE	15:02:20	1279280
333	2,767	LSE	15:02:20	1279264
330	2,767	LSE	15:02:20	1279262
297	2,767	LSE	15:02:20	1279260
31	2,767	LSE	15:02:20	1279258
183	2,766	LSE	15:04:12	1283624
202	2,767	LSE	15:04:12	1283586
130	2,767	LSE	15:04:12	1283589
21	2,767	LSE	15:04:12	1283580
100	2,767	LSE	15:04:12	1283576
250	2,767	LSE	15:04:12	1283570
63	2,767	LSE	15:04:12	1283567
336	2,767	LSE	15:04:12	1283565
318	2,767	LSE	15:04:12	1283563
218	2,767	LSE	15:04:12	1283561
16	2,767	LSE	15:04:12	1283559
56	2,767	LSE	15:04:12	1283557
41	2,767	LSE	15:07:45	1292174
346	2,767	LSE	15:07:45	1292172
42	2,767	LSE	15:07:45	1292170
353	2,767	LSE	15:07:45	1292168
354	2,767	LSE	15:07:45	1292166
15	2,766	LSE	15:08:33	1294603
303	2,766	LSE	15:08:33	1294595
379	2,766	LSE	15:08:33	1294593
81	2,767	LSE	15:08:33	1294585
244	2,767	LSE	15:08:33	1294587
99	2,767	LSE	15:08:33	1294589
319	2,767	LSE	15:08:33	1294591
304	2,767	LSE	15:08:33	1294583
213	2,766	LSE	15:08:34	1294732
87	2,766	LSE	15:08:34	1294730
379	2,767	LSE	15:10:07	1298746
293	2,767	LSE	15:10:07	1298750
34	2,767	LSE	15:10:07	1298748
340	2,767	LSE	15:10:07	1298744
380	2,766	LSE	15:10:20	1299200
327	2,766	LSE	15:10:20	1299198
343	2,766	LSE	15:10:58	1300729
365	2,765	LSE	15:11:58	1303620
331	2,765	LSE	15:11:58	1303618
379	2,765	LSE	15:11:58	1303616
15	2,764	LSE	15:12:16	1304443
29	2,764	LSE	15:12:16	1304441
302	2,764	LSE	15:12:16	1304445
164	2,765	LSE	15:13:19	1307376
313	2,765	LSE	15:13:19	1307374
193	2,765	LSE	15:13:19	1307372
6	2,765	LSE	15:13:19	1307370
52	2,765	LSE	15:13:19	1307366
310	2,765	LSE	15:13:19	1307368
221	2,766	LSE	15:16:56	1315683
70	2,766	LSE	15:16:56	1315681
138	2,767	LSE	15:16:56	1315679
188	2,767	LSE	15:16:56	1315677
381	2,767	LSE	15:16:56	1315675
347	2,767	LSE	15:16:56	1315673
17	2,766	LSE	15:16:59	1315781
267	2,766	LSE	15:16:59	1315771
121	2,766	LSE	15:16:59	1315769
394	2,765	LSE	15:18:50	1320630
366	2,765	LSE	15:18:50	1320634
407	2,765	LSE	15:18:50	1320632
350	2,766	LSE	15:18:50	1320625
373	2,766	LSE	15:18:50	1320623
397	2,766	LSE	15:18:50	1320621
94	2,766	LSE	15:18:50	1320619
90	2,766	LSE	15:18:50	1320617
150	2,764	LSE	15:20:21	1324712
229	2,764	LSE	15:20:21	1324710
374	2,764	LSE	15:20:21	1324708
63	2,764	LSE	15:20:21	1324706
289	2,764	LSE	15:20:21	1324704
331	2,764	LSE	15:22:57	1330497
454	2,764	LSE	15:22:57	1330495
362	2,764	LSE	15:22:57	1330493
114	2,763	LSE	15:23:36	1332153
392	2,763	LSE	15:23:36	1332147
495	2,763	LSE	15:23:36	1332145
451	2,765	LSE	15:26:01	1338429
385	2,765	LSE	15:26:01	1338427
378	2,765	LSE	15:26:01	1338425
325	2,766	LSE	15:27:16	1341633
164	2,766	LSE	15:27:16	1341631
146	2,766	LSE	15:27:16	1341629
214	2,766	LSE	15:27:16	1341627
216	2,766	LSE	15:27:16	1341625
158	2,765	LSE	15:30:29	1349443
92	2,765	LSE	15:30:29	1349441
250	2,765	LSE	15:30:29	1349439
293	2,765	LSE	15:30:29	1349434
250	2,765	LSE	15:30:29	1349432
175	2,765	LSE	15:30:29	1349429
253	2,765	LSE	15:30:29	1349427
484	2,765	LSE	15:30:29	1349413
9	2,765	LSE	15:30:29	1349415
333	2,765	LSE	15:30:29	1349417
6	2,765	LSE	15:30:29	1349419
352	2,765	LSE	15:30:29	1349421
278	2,764	LSE	15:30:33	1349708
511	2,764	LSE	15:30:33	1349706
85	2,764	LSE	15:30:33	1349710
460	2,764	LSE	15:30:35	1349961
71	2,764	LSE	15:30:35	1349959
325	2,764	LSE	15:30:35	1349957
16	2,764	LSE	15:30:35	1349955
342	2,764	LSE	15:30:41	1350196
331	2,764	LSE	15:30:50	1350592
16	2,764	LSE	15:30:50	1350590
17	2,764	LSE	15:30:50	1350588
133	2,763	LSE	15:31:30	1352194
250	2,763	LSE	15:31:30	1352192
283	2,763	LSE	15:31:30	1352164
110	2,763	LSE	15:31:30	1352166
115	2,764	LSE	15:33:07	1356192
250	2,764	LSE	15:33:07	1356186
308	2,764	LSE	15:33:07	1356182
60	2,764	LSE	15:33:07	1356180
140	2,764	LSE	15:33:07	1356178
151	2,764	LSE	15:33:07	1356176
182	2,764	LSE	15:33:07	1356174
198	2,764	LSE	15:33:07	1356170
4	2,764	LSE	15:33:07	1356168
300	2,763	LSE	15:33:08	1356300
19	2,763	LSE	15:33:08	1356298
393	2,763	LSE	15:33:08	1356296
324	2,760	LSE	15:33:58	1358471
349	2,760	LSE	15:33:58	1358469
335	2,762	LSE	15:35:19	1362632
358	2,762	LSE	15:35:19	1362630
365	2,761	LSE	15:37:36	1367709
389	2,761	LSE	15:37:36	1367707
203	2,761	LSE	15:37:36	1367711
121	2,761	LSE	15:37:36	1367713
436	2,762	LSE	15:39:54	1373183
503	2,762	LSE	15:39:54	1373181
1	2,762	LSE	15:39:54	1373179
227	2,762	LSE	15:39:54	1373177
304	2,762	LSE	15:39:54	1373175
100	2,761	LSE	15:40:04	1373592
510	2,761	LSE	15:40:04	1373590
505	2,760	LSE	15:40:52	1375649
373	2,760	LSE	15:40:52	1375647
491	2,760	LSE	15:40:52	1375645
399	2,761	LSE	15:40:52	1375640
14	2,761	LSE	15:40:52	1375638
457	2,761	LSE	15:40:52	1375642
333	2,761	LSE	15:40:52	1375636
87	2,760	LSE	15:41:25	1377428
250	2,760	LSE	15:41:25	1377426
163	2,760	LSE	15:41:25	1377430
332	2,760	LSE	15:41:25	1377421
345	2,760	LSE	15:41:25	1377419
100	2,759	LSE	15:41:28	1377560
254	2,759	LSE	15:41:28	1377558
404	2,759	LSE	15:41:28	1377556
342	2,759	LSE	15:41:33	1378013
359	2,759	LSE	15:41:33	1378011
45	2,759	LSE	15:41:33	1378009
242	2,756	LSE	15:41:55	1379080
299	2,756	LSE	15:41:56	1379123
1	2,756	LSE	15:41:56	1379121
113	2,756	LSE	15:41:56	1379096
92	2,756	LSE	15:43:02	1381844
226	2,756	LSE	15:43:02	1381842
59	2,756	LSE	15:43:02	1381840
191	2,756	LSE	15:43:02	1381838
200	2,756	LSE	15:43:02	1381836
148	2,756	LSE	15:43:02	1381834
175	2,756	LSE	15:43:02	1381832
341	2,756	LSE	15:43:02	1381829
76	2,756	LSE	15:43:02	1381827
369	2,754	LSE	15:43:49	1383902
395	2,754	LSE	15:43:49	1383900
356	2,754	LSE	15:43:49	1383898
270	2,754	LSE	15:45:21	1387746
344	2,754	LSE	15:45:21	1387744
86	2,754	LSE	15:45:21	1387750
336	2,754	LSE	15:45:21	1387748
350	2,754	LSE	15:46:58	1392146
347	2,754	LSE	15:46:58	1392144
379	2,754	LSE	15:46:58	1392142
32	2,754	LSE	15:46:58	1392137
172	2,754	LSE	15:46:58	1392140
250	2,754	LSE	15:46:58	1392114
286	2,754	LSE	15:46:58	1392102
339	2,754	LSE	15:46:58	1392100
79	2,754	LSE	15:46:58	1392106
382	2,754	LSE	15:46:58	1392104
382	2,754	LSE	15:47:45	1394309
326	2,754	LSE	15:48:07	1395091
38	2,754	LSE	15:48:07	1395089
333	2,754	LSE	15:48:07	1395087
342	2,754	LSE	15:48:07	1395085
375	2,754	LSE	15:51:49	1403974
367	2,754	LSE	15:51:49	1403972
386	2,754	LSE	15:51:49	1403970
121	2,753	LSE	15:51:54	1404348
200	2,753	LSE	15:51:54	1404340
156	2,753	LSE	15:51:54	1404336
94	2,753	LSE	15:51:54	1404338
130	2,753	LSE	15:51:54	1404342
115	2,753	LSE	15:51:54	1404344
250	2,753	LSE	15:51:54	1404346
100	2,753	LSE	15:51:54	1404334
100	2,753	LSE	15:51:54	1404332
526	2,753	LSE	15:51:54	1404330
493	2,753	LSE	15:51:54	1404328
346	2,753	LSE	15:51:54	1404326
53	2,752	LSE	15:53:00	1406921
305	2,752	LSE	15:53:00	1406917
72	2,752	LSE	15:53:00	1406915
264	2,752	LSE	15:53:00	1406913
287	2,752	LSE	15:53:00	1406919
85	2,752	LSE	15:53:00	1406911
350	2,754	LSE	15:53:52	1409226
33	2,754	LSE	15:53:52	1409224
323	2,754	LSE	15:53:52	1409228
206	2,754	LSE	15:54:26	1410590
166	2,754	LSE	15:54:26	1410594
113	2,754	LSE	15:54:26	1410592
250	2,754	LSE	15:54:26	1410588
177	2,754	LSE	15:54:26	1410583
201	2,754	LSE	15:54:26	1410581
358	2,754	LSE	15:54:26	1410579
333	2,754	LSE	15:55:28	1412807
126	2,754	LSE	15:55:28	1412803
212	2,754	LSE	15:55:28	1412805
155	2,755	LSE	15:57:48	1418242
234	2,755	LSE	15:57:48	1418240
127	2,755	LSE	15:57:48	1418238
100	2,755	LSE	15:57:48	1418236
250	2,755	LSE	15:57:48	1418224
73	2,755	LSE	15:57:48	1418222
250	2,755	LSE	15:57:48	1418228
33	2,755	LSE	15:57:48	1418226
44	2,755	LSE	15:57:48	1418201
335	2,755	LSE	15:57:48	1418199
276	2,755	LSE	15:57:48	1418197
23	2,755	LSE	15:57:48	1418195
326	2,755	LSE	15:57:48	1418193
247	2,755	LSE	15:59:08	1421416
100	2,755	LSE	15:59:08	1421414
47	2,755	LSE	15:59:08	1421412
203	2,755	LSE	15:59:08	1421406
149	2,755	LSE	15:59:08	1421404
236	2,755	LSE	15:59:08	1421402
100	2,755	LSE	15:59:08	1421388
242	2,755	LSE	15:59:08	1421390
52	2,755	LSE	15:59:08	1421392
198	2,755	LSE	15:59:08	1421398
31	2,755	LSE	15:59:08	1421386
239	2,755	LSE	15:59:08	1421384
371	2,755	LSE	15:59:08	1421382
87	2,755	LSE	15:59:08	1421380
78	2,760	LSE	16:03:43	1436783
275	2,760	LSE	16:03:43	1436775
352	2,760	LSE	16:03:43	1436777
48	2,760	LSE	16:03:43	1436779
288	2,760	LSE	16:03:43	1436781
176	2,759	LSE	16:03:49	1437164
250	2,759	LSE	16:03:49	1437160
335	2,759	LSE	16:03:49	1437153
341	2,759	LSE	16:03:49	1437151
360	2,759	LSE	16:03:49	1437149
497	2,758	LSE	16:04:57	1439993
358	2,758	LSE	16:04:57	1439991
43	2,758	LSE	16:04:57	1439997
492	2,758	LSE	16:04:57	1439995
104	2,757	LSE	16:05:48	1442753
336	2,757	LSE	16:05:48	1442751
495	2,757	LSE	16:05:48	1442749
317	2,757	LSE	16:05:48	1442747
31	2,757	LSE	16:05:48	1442745
250	2,755	LSE	16:06:02	1443521
515	2,755	LSE	16:06:02	1443519
89	2,755	LSE	16:06:02	1443517
118	2,755	LSE	16:06:02	1443513
246	2,755	LSE	16:06:02	1443515
343	2,755	LSE	16:06:02	1443495
492	2,755	LSE	16:06:02	1443493
384	2,755	LSE	16:06:02	1443491
254	2,755	LSE	16:06:08	1443751
107	2,755	LSE	16:06:08	1443749
250	2,757	LSE	16:07:59	1448825
166	2,757	LSE	16:07:59	1448815
221	2,757	LSE	16:07:59	1448807
250	2,757	LSE	16:07:59	1448796
200	2,757	LSE	16:07:59	1448798
38	2,757	LSE	16:07:59	1448800
391	2,757	LSE	16:07:59	1448779
377	2,757	LSE	16:07:59	1448777
176	2,757	LSE	16:09:00	1451856
200	2,757	LSE	16:09:00	1451843
54	2,757	LSE	16:09:00	1451840
290	2,757	LSE	16:09:00	1451835
31	2,757	LSE	16:09:00	1451824
232	2,757	LSE	16:09:00	1451809
120	2,757	LSE	16:09:00	1451807
349	2,757	LSE	16:09:00	1451789
372	2,757	LSE	16:09:00	1451787
171	2,758	LSE	16:11:36	1458761
211	2,758	LSE	16:11:36	1458763
79	2,758	LSE	16:11:36	1458759
100	2,758	LSE	16:11:36	1458757
310	2,758	LSE	16:11:36	1458755
346	2,758	LSE	16:11:36	1458641
3	2,758	LSE	16:11:36	1458639
50	2,758	LSE	16:11:36	1458637
267	2,758	LSE	16:11:36	1458635
340	2,757	LSE	16:11:54	1459420
18	2,757	LSE	16:11:54	1459418
405	2,757	LSE	16:11:54	1459416
321	2,757	LSE	16:11:54	1459414
211	2,756	LSE	16:11:58	1459649
140	2,756	LSE	16:11:58	1459647
371	2,756	LSE	16:11:58	1459645
375	2,755	LSE	16:14:23	1466468
173	2,756	LSE	16:14:23	1466460
159	2,756	LSE	16:14:23	1466462
319	2,756	LSE	16:14:23	1466464
374	2,756	LSE	16:14:23	1466466
19	2,754	LSE	16:15:42	1470017
414	2,754	LSE	16:15:42	1470015
387	2,758	LSE	16:17:14	1474669
551	2,758	LSE	16:17:14	1474667
43	2,758	LSE	16:17:51	1476645
250	2,758	LSE	16:17:51	1476641
250	2,758	LSE	16:17:51	1476643
100	2,758	LSE	16:17:51	1476639
200	2,758	LSE	16:17:51	1476637
225	2,758	LSE	16:17:51	1476635
200	2,758	LSE	16:17:51	1476633
159	2,758	LSE	16:17:51	1476631
103	2,758	LSE	16:17:51	1476629
36	2,758	LSE	16:17:51	1476627
252	2,758	LSE	16:17:51	1476615
250	2,757	LSE	16:17:51	1476609
236	2,758	LSE	16:17:51	1476611
100	2,758	LSE	16:17:51	1476613
422	2,758	LSE	16:17:51	1476617
250	2,758	LSE	16:17:51	1476619
250	2,758	LSE	16:17:51	1476621
200	2,758	LSE	16:17:51	1476623
234	2,758	LSE	16:17:51	1476625
245	2,757	LSE	16:17:51	1476607
250	2,757	LSE	16:17:51	1476605
100	2,757	LSE	16:17:51	1476603
319	2,757	LSE	16:17:51	1476595
152	2,757	LSE	16:17:51	1476591
194	2,757	LSE	16:17:51	1476593
474	2,757	LSE	16:17:51	1476599
71	2,757	LSE	16:17:51	1476597
313	2,757	LSE	16:17:51	1476601

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

POSFKNDQABKDQPB

Related Shares:

FTSE 100 Latest

Value8,446.55

Change117.95