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

30th Jul 2018 07:00

RNS Number : 0755W

CRH PLC

30 July 2018

30th July 2018
CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 27th July 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			27 July 2018
Number of ordinary shares purchased:			281,513
Highest price paid per share (GBp):			2,686.0000
Lowest price paid per share (GBp):			2,635.0000
Volume weighted average price paid (GBp):			2,651.2800

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 10,837,617 of its ordinary shares in treasury and will have 832,552,721 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	2,651.2809		281,513


Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
91	2,686	LSE	08:04:38	495543
74	2,686	LSE	08:04:38	495541
203	2,685	LSE	08:04:55	496015
198	2,685	LSE	08:04:55	496013
164	2,686	LSE	08:04:55	496011
202	2,684	LSE	08:05:05	496370
218	2,685	LSE	08:05:05	496368
353	2,686	LSE	08:05:05	496351
195	2,681	LSE	08:06:30	500075
171	2,679	LSE	08:06:33	500192
406	2,683	LSE	08:10:35	506958
223	2,684	LSE	08:10:35	506956
250	2,684	LSE	08:10:35	506952
358	2,682	LSE	08:11:08	507865
278	2,681	LSE	08:11:15	508074
179	2,680	LSE	08:11:56	508989
192	2,683	LSE	08:15:32	514417
177	2,683	LSE	08:16:02	515357
774	2,683	LSE	08:16:02	515354
403	2,682	LSE	08:16:09	515556
231	2,681	LSE	08:16:10	515581
179	2,680	LSE	08:16:21	515891
168	2,678	LSE	08:16:40	516521
146	2,676	LSE	08:17:39	518126
50	2,676	LSE	08:17:39	518124
191	2,677	LSE	08:18:07	518986
371	2,677	LSE	08:20:17	522388
33	2,677	LSE	08:20:17	522386
213	2,677	LSE	08:20:17	522384
256	2,678	LSE	08:20:17	522355
311	2,678	LSE	08:20:17	522353
198	2,676	LSE	08:20:43	522988
256	2,676	LSE	08:20:43	522990
180	2,676	LSE	08:21:19	524085
222	2,676	LSE	08:21:19	524083
117	2,675	LSE	08:23:08	526863
257	2,675	LSE	08:23:08	526861
64	2,675	LSE	08:23:08	526859
178	2,675	LSE	08:23:08	526857
250	2,676	LSE	08:25:21	529755
156	2,676	LSE	08:25:21	529753
262	2,675	LSE	08:26:07	531031
491	2,675	LSE	08:26:07	531029
267	2,674	LSE	08:26:54	532268
337	2,674	LSE	08:26:54	532266
145	2,673	LSE	08:27:58	533724
122	2,673	LSE	08:27:58	533722
303	2,673	LSE	08:27:58	533720
3	2,673	LSE	08:27:58	533718
150	2,673	LSE	08:28:00	533766
756	2,673	LSE	08:28:00	533764
250	2,673	LSE	08:28:00	533762
100	2,673	LSE	08:28:00	533760
107	2,672	LSE	08:28:11	533966
221	2,672	LSE	08:28:11	533964
86	2,672	LSE	08:28:11	533962
343	2,672	LSE	08:28:11	533954
178	2,672	LSE	08:28:11	533956
190	2,672	LSE	08:29:23	535529
166	2,672	LSE	08:29:23	535527
172	2,672	LSE	08:29:23	535525
25	2,672	LSE	08:29:23	535523
93	2,672	LSE	08:29:23	535521
274	2,672	LSE	08:30:07	536602
100	2,672	LSE	08:30:07	536598
250	2,672	LSE	08:30:07	536600
273	2,672	LSE	08:30:07	536604
504	2,672	LSE	08:30:07	536606
200	2,671	LSE	08:30:21	536926
133	2,671	LSE	08:30:21	536924
43	2,671	LSE	08:30:21	536922
84	2,670	LSE	08:30:37	537310
125	2,670	LSE	08:30:42	537402
198	2,670	LSE	08:30:42	537400
190	2,670	LSE	08:31:01	537845
195	2,670	LSE	08:31:01	537843
172	2,666	LSE	08:31:03	537899
187	2,668	LSE	08:31:03	537894
169	2,668	LSE	08:31:03	537892
196	2,664	LSE	08:32:31	540149
182	2,664	LSE	08:32:31	540147
38	2,664	LSE	08:32:31	540145
198	2,664	LSE	08:33:30	541842
196	2,664	LSE	08:33:30	541840
113	2,665	LSE	08:33:49	542335
85	2,665	LSE	08:33:49	542333
170	2,664	LSE	08:35:20	544884
190	2,664	LSE	08:35:55	545842
121	2,664	LSE	08:35:55	545840
64	2,664	LSE	08:35:55	545838
29	2,664	LSE	08:35:55	545836
204	2,664	LSE	08:35:55	545834
278	2,663	LSE	08:36:32	546878
15	2,663	LSE	08:36:32	546876
85	2,663	LSE	08:36:32	546874
113	2,663	LSE	08:36:32	546872
110	2,665	LSE	08:39:45	551780
598	2,665	LSE	08:39:45	551782
145	2,665	LSE	08:39:45	551784
257	2,665	LSE	08:39:45	551786
662	2,667	LSE	08:41:45	554713
223	2,667	LSE	08:41:45	554711
89	2,667	LSE	08:44:43	558560
250	2,667	LSE	08:44:43	558558
151	2,667	LSE	08:44:43	558556
67	2,667	LSE	08:44:43	558554
115	2,667	LSE	08:44:43	558552
242	2,666	LSE	08:45:11	559348
266	2,666	LSE	08:45:11	559346
307	2,666	LSE	08:45:11	559328
247	2,666	LSE	08:45:11	559326
193	2,666	LSE	08:45:11	559330
266	2,665	LSE	08:45:30	559822
242	2,665	LSE	08:45:30	559820
75	2,666	LSE	08:47:35	562800
210	2,666	LSE	08:47:35	562798
152	2,666	LSE	08:47:35	562796
258	2,666	LSE	08:48:18	563689
214	2,665	LSE	08:48:18	563671
250	2,665	LSE	08:48:18	563673
157	2,666	LSE	08:48:18	563675
220	2,666	LSE	08:48:18	563677
100	2,666	LSE	08:48:18	563681
250	2,666	LSE	08:48:18	563679
325	2,666	LSE	08:48:18	563687
143	2,666	LSE	08:48:18	563683
256	2,666	LSE	08:48:18	563685
260	2,665	LSE	08:48:18	563667
88	2,665	LSE	08:48:18	563638
24	2,665	LSE	08:48:18	563636
16	2,665	LSE	08:48:18	563634
250	2,665	LSE	08:48:18	563632
267	2,665	LSE	08:48:18	563630
263	2,665	LSE	08:48:18	563628
198	2,666	LSE	08:48:39	564170
189	2,666	LSE	08:48:39	564168
165	2,665	LSE	08:49:14	565028
63	2,665	LSE	08:50:44	567278
136	2,665	LSE	08:50:44	567282
272	2,665	LSE	08:50:44	567280
35	2,665	LSE	08:51:39	568423
80	2,665	LSE	08:51:39	568420
100	2,665	LSE	08:51:39	568418
190	2,665	LSE	08:51:39	568410
206	2,665	LSE	08:51:39	568408
91	2,664	LSE	08:51:40	568442
199	2,664	LSE	08:51:40	568440
107	2,664	LSE	08:51:40	568438
175	2,663	LSE	08:52:58	570421
8	2,663	LSE	08:52:58	570423
187	2,664	LSE	08:52:58	570401
164	2,664	LSE	08:52:58	570399
202	2,662	LSE	08:52:59	570465
123	2,660	LSE	08:54:40	573809
96	2,661	LSE	08:54:40	573806
215	2,661	LSE	08:54:40	573804
95	2,661	LSE	08:54:40	573802
112	2,660	LSE	08:54:44	573918
64	2,660	LSE	08:54:44	573914
81	2,660	LSE	08:55:05	574874
183	2,660	LSE	08:55:05	574872
171	2,660	LSE	08:57:12	579122
177	2,660	LSE	08:57:12	579118
196	2,660	LSE	08:57:12	579120
187	2,658	LSE	08:58:02	580787
79	2,658	LSE	08:58:02	580785
111	2,658	LSE	08:58:02	580783
173	2,660	LSE	08:58:02	580761
204	2,660	LSE	08:58:02	580759
264	2,660	LSE	08:58:02	580757
172	2,657	LSE	08:58:08	581043
133	2,656	LSE	08:58:11	581176
37	2,656	LSE	08:58:11	581174
132	2,656	LSE	08:59:21	583640
25	2,656	LSE	08:59:21	583638
188	2,656	LSE	08:59:21	583636
24	2,656	LSE	08:59:21	583634
193	2,657	LSE	09:00:10	585128
209	2,657	LSE	09:00:10	585126
194	2,656	LSE	09:00:15	585209
197	2,656	LSE	09:00:15	585207
8	2,655	LSE	09:00:20	585341
172	2,655	LSE	09:00:20	585339
188	2,655	LSE	09:00:20	585337
122	2,654	LSE	09:01:13	586585
173	2,654	LSE	09:01:13	586583
49	2,654	LSE	09:01:13	586581
167	2,655	LSE	09:01:39	587188
167	2,655	LSE	09:01:39	587186
41	2,655	LSE	09:02:20	587997
174	2,655	LSE	09:02:20	587995
147	2,655	LSE	09:02:20	587993
181	2,654	LSE	09:02:26	588116
111	2,654	LSE	09:02:38	588366
54	2,654	LSE	09:02:38	588368
167	2,653	LSE	09:03:42	589755
178	2,653	LSE	09:03:42	589753
19	2,653	LSE	09:03:42	589751
187	2,651	LSE	09:03:45	589786
53	2,651	LSE	09:03:45	589784
113	2,651	LSE	09:03:45	589782
183	2,652	LSE	09:04:47	591061
194	2,651	LSE	09:04:55	591265
199	2,651	LSE	09:04:55	591263
25	2,651	LSE	09:05:13	591739
32	2,651	LSE	09:05:52	592680
192	2,651	LSE	09:06:03	592962
194	2,651	LSE	09:06:03	592960
145	2,651	LSE	09:06:03	592958
183	2,650	LSE	09:06:50	594133
15	2,649	LSE	09:07:24	594851
206	2,649	LSE	09:07:24	594849
227	2,651	LSE	09:08:33	597862
286	2,651	LSE	09:08:33	597864
162	2,652	LSE	09:11:31	601880
343	2,652	LSE	09:11:31	601884
248	2,652	LSE	09:11:31	601882
229	2,650	LSE	09:11:46	602262
102	2,650	LSE	09:11:46	602260
266	2,650	LSE	09:11:46	602258
2	2,650	LSE	09:11:46	602256
201	2,649	LSE	09:12:00	602500
43	2,649	LSE	09:12:00	602498
228	2,649	LSE	09:12:00	602496
219	2,648	LSE	09:12:52	603660
169	2,648	LSE	09:12:52	603658
240	2,648	LSE	09:15:01	606199
203	2,648	LSE	09:15:01	606197
187	2,648	LSE	09:15:25	606724
106	2,648	LSE	09:15:25	606722
232	2,648	LSE	09:15:25	606720
127	2,648	LSE	09:15:25	606718
239	2,647	LSE	09:16:08	607487
230	2,647	LSE	09:16:08	607485
250	2,647	LSE	09:16:10	607539
422	2,647	LSE	09:16:10	607541
504	2,647	LSE	09:16:10	607543
217	2,647	LSE	09:16:10	607545
133	2,647	LSE	09:16:10	607547
287	2,647	LSE	09:17:20	608829
172	2,647	LSE	09:17:20	608823
232	2,647	LSE	09:17:20	608817
187	2,647	LSE	09:18:20	609997
175	2,647	LSE	09:19:20	611183
129	2,647	LSE	09:19:35	611438
5	2,647	LSE	09:19:35	611436
78	2,647	LSE	09:20:02	611952
172	2,647	LSE	09:20:02	611954
8	2,647	LSE	09:20:02	611956
175	2,647	LSE	09:20:02	611958
241	2,646	LSE	09:20:10	612463
201	2,646	LSE	09:20:10	612461
165	2,645	LSE	09:20:40	613092
163	2,645	LSE	09:20:40	613090
180	2,645	LSE	09:21:53	614672
191	2,645	LSE	09:21:53	614670
192	2,645	LSE	09:22:52	616021
188	2,645	LSE	09:22:52	616019
79	2,644	LSE	09:25:44	619799
179	2,644	LSE	09:25:44	619801
197	2,644	LSE	09:25:44	619803
132	2,644	LSE	09:25:44	619797
235	2,643	LSE	09:25:49	619892
343	2,643	LSE	09:25:49	619888
183	2,642	LSE	09:27:00	621392
220	2,642	LSE	09:27:00	621388
9	2,642	LSE	09:28:00	622525
1	2,642	LSE	09:28:00	622519
269	2,644	LSE	09:30:11	624920
252	2,644	LSE	09:30:11	624922
251	2,644	LSE	09:30:11	624924
251	2,644	LSE	09:30:30	625289
130	2,644	LSE	09:30:30	625287
250	2,644	LSE	09:30:30	625285
202	2,644	LSE	09:32:26	627611
280	2,644	LSE	09:32:26	627609
249	2,644	LSE	09:32:26	627607
215	2,644	LSE	09:32:30	627723
250	2,644	LSE	09:32:30	627719
250	2,644	LSE	09:32:30	627721
126	2,644	LSE	09:32:30	627729
250	2,644	LSE	09:32:30	627725
320	2,644	LSE	09:32:30	627727
153	2,645	LSE	09:35:10	630703
82	2,645	LSE	09:35:10	630699
520	2,645	LSE	09:37:00	633065
210	2,645	LSE	09:37:00	633063
238	2,645	LSE	09:37:00	633061
250	2,643	LSE	09:39:20	635969
161	2,643	LSE	09:39:20	635967
360	2,643	LSE	09:39:20	635965
250	2,643	LSE	09:39:20	635963
100	2,643	LSE	09:39:20	635961
250	2,643	LSE	09:39:20	635959
214	2,643	LSE	09:39:20	635951
213	2,643	LSE	09:39:20	635955
229	2,643	LSE	09:39:20	635953
202	2,643	LSE	09:39:20	635947
188	2,642	LSE	09:40:18	637079
423	2,642	LSE	09:40:18	637077
191	2,642	LSE	09:40:59	637920
345	2,642	LSE	09:40:59	637918
50	2,641	LSE	09:41:18	638395
175	2,641	LSE	09:43:12	640913
200	2,641	LSE	09:43:12	640915
188	2,641	LSE	09:43:12	640917
177	2,641	LSE	09:43:15	641003
83	2,641	LSE	09:43:15	641001
167	2,641	LSE	09:43:15	640999
212	2,643	LSE	09:46:37	645034
346	2,643	LSE	09:46:37	645032
250	2,643	LSE	09:46:37	645030
320	2,643	LSE	09:46:37	645028
250	2,643	LSE	09:46:37	645026
250	2,643	LSE	09:46:37	645022
143	2,643	LSE	09:47:43	646322
185	2,643	LSE	09:47:43	646320
30	2,643	LSE	09:47:43	646316
250	2,643	LSE	09:47:43	646324
110	2,643	LSE	09:47:43	646326
200	2,647	LSE	09:50:36	650372
197	2,647	LSE	09:50:46	650577
224	2,646	LSE	09:51:03	650902
289	2,646	LSE	09:51:03	650900
204	2,646	LSE	09:51:03	650904
196	2,645	LSE	09:51:12	651087
178	2,645	LSE	09:51:12	651085
205	2,645	LSE	09:51:12	651083
198	2,645	LSE	09:51:12	651077
158	2,645	LSE	09:51:12	651079
132	2,645	LSE	09:51:12	651081
187	2,645	LSE	09:52:42	652788
196	2,645	LSE	09:52:42	652786
132	2,645	LSE	09:52:52	652958
57	2,645	LSE	09:52:52	652956
165	2,645	LSE	09:52:52	652954
170	2,644	LSE	09:57:13	658450
165	2,644	LSE	09:57:13	658452
234	2,644	LSE	09:57:13	658454
202	2,644	LSE	09:57:13	658456
292	2,643	LSE	09:57:19	658858
225	2,643	LSE	09:57:19	658856
188	2,643	LSE	09:59:57	663225
231	2,643	LSE	09:59:57	663223
194	2,643	LSE	09:59:57	663221
254	2,642	LSE	10:00:46	664533
226	2,642	LSE	10:00:46	664531
209	2,641	LSE	10:01:32	665973
225	2,641	LSE	10:01:32	665975
191	2,640	LSE	10:01:40	666136
223	2,640	LSE	10:01:40	666134
32	2,641	LSE	10:02:51	667859
193	2,641	LSE	10:02:51	667857
203	2,641	LSE	10:02:51	667855
187	2,639	LSE	10:03:11	668236
150	2,639	LSE	10:03:11	668233
78	2,639	LSE	10:03:11	668231
199	2,640	LSE	10:03:11	668229
214	2,640	LSE	10:03:11	668227
173	2,639	LSE	10:03:39	668754
4	2,639	LSE	10:03:39	668752
248	2,643	LSE	10:08:50	674592
605	2,643	LSE	10:08:50	674590
229	2,645	LSE	10:09:28	675526
96	2,645	LSE	10:09:28	675524
224	2,645	LSE	10:09:28	675522
203	2,651	LSE	10:13:47	680988
190	2,651	LSE	10:13:47	680979
508	2,652	LSE	10:14:37	682398
212	2,652	LSE	10:14:37	682400
46	2,652	LSE	10:14:37	682402
257	2,656	LSE	10:18:50	687234
210	2,656	LSE	10:18:50	687232
77	2,655	LSE	10:19:02	687517
265	2,655	LSE	10:19:02	687515
97	2,655	LSE	10:19:02	687513
238	2,655	LSE	10:19:02	687511
253	2,655	LSE	10:20:42	689530
282	2,655	LSE	10:20:42	689532
1	2,656	LSE	10:20:42	689523
264	2,656	LSE	10:20:42	689521
413	2,656	LSE	10:20:42	689519
263	2,656	LSE	10:22:00	690970
151	2,656	LSE	10:22:00	690968
39	2,656	LSE	10:22:00	690966
255	2,655	LSE	10:22:20	691381
200	2,655	LSE	10:22:20	691379
120	2,656	LSE	10:22:20	691377
143	2,656	LSE	10:22:20	691375
197	2,656	LSE	10:22:20	691373
151	2,654	LSE	10:22:50	691980
109	2,654	LSE	10:22:50	691978
298	2,656	LSE	10:27:48	699012
251	2,656	LSE	10:27:48	699010
128	2,657	LSE	10:27:48	699005
137	2,657	LSE	10:27:48	699003
478	2,657	LSE	10:27:48	699001
249	2,658	LSE	10:29:06	700833
261	2,658	LSE	10:29:06	700831
93	2,658	LSE	10:29:10	700916
71	2,658	LSE	10:29:10	700920
259	2,658	LSE	10:29:10	700918
17	2,658	LSE	10:29:10	700914
260	2,657	LSE	10:29:16	701015
257	2,656	LSE	10:29:53	701820
164	2,657	LSE	10:33:35	706989
206	2,657	LSE	10:33:35	706987
194	2,657	LSE	10:33:52	707423
193	2,657	LSE	10:33:52	707421
200	2,657	LSE	10:33:52	707419
79	2,657	LSE	10:33:52	707417
15	2,657	LSE	10:33:52	707415
142	2,657	LSE	10:35:16	709124
103	2,657	LSE	10:35:16	709126
184	2,657	LSE	10:35:16	709128
228	2,657	LSE	10:35:16	709130
153	2,655	LSE	10:36:11	710501
42	2,655	LSE	10:37:20	711827
94	2,655	LSE	10:37:20	711823
185	2,655	LSE	10:37:20	711821
142	2,655	LSE	10:39:20	714206
169	2,657	LSE	10:41:24	717241
245	2,657	LSE	10:41:24	717243
384	2,657	LSE	10:41:24	717245
45	2,658	LSE	10:41:24	717239
125	2,658	LSE	10:41:24	717237
167	2,657	LSE	10:42:04	718224
250	2,657	LSE	10:42:04	718222
150	2,657	LSE	10:42:04	718220
108	2,657	LSE	10:42:04	718218
125	2,657	LSE	10:42:04	718216
253	2,657	LSE	10:42:04	718214
261	2,657	LSE	10:42:04	718207
309	2,657	LSE	10:42:04	718205
21	2,657	LSE	10:42:04	718203
41	2,657	LSE	10:43:13	719592
116	2,657	LSE	10:44:09	720566
152	2,657	LSE	10:44:09	720564
141	2,657	LSE	10:44:15	720683
196	2,657	LSE	10:45:10	721645
224	2,657	LSE	10:45:10	721643
216	2,658	LSE	10:45:14	721739
288	2,659	LSE	10:46:32	723296
125	2,659	LSE	10:46:32	723290
250	2,659	LSE	10:46:32	723294
126	2,659	LSE	10:46:32	723298
152	2,659	LSE	10:46:32	723300
316	2,659	LSE	10:46:32	723302
157	2,659	LSE	10:46:32	723288
212	2,659	LSE	10:47:02	723784
206	2,659	LSE	10:47:02	723782
137	2,659	LSE	10:47:02	723780
197	2,659	LSE	10:47:36	724473
194	2,659	LSE	10:47:36	724471
47	2,659	LSE	10:48:47	725693
170	2,659	LSE	10:48:47	725691
140	2,659	LSE	10:48:47	725695
178	2,658	LSE	10:48:48	725721
174	2,658	LSE	10:48:48	725723
180	2,658	LSE	10:49:53	727155
195	2,659	LSE	10:49:53	727153
191	2,659	LSE	10:49:53	727151
184	2,662	LSE	10:50:57	729145
173	2,662	LSE	10:50:57	729143
169	2,662	LSE	10:51:08	729525
172	2,662	LSE	10:51:08	729523
183	2,662	LSE	10:51:21	729974
194	2,662	LSE	10:52:08	730951
174	2,661	LSE	10:52:10	730994
198	2,661	LSE	10:52:43	731658
200	2,661	LSE	10:53:29	732967
10	2,661	LSE	10:53:29	732965
186	2,661	LSE	10:53:29	732963
175	2,659	LSE	10:54:11	734198
51	2,659	LSE	10:54:11	734196
99	2,659	LSE	10:54:11	734194
18	2,659	LSE	10:54:11	734188
201	2,659	LSE	10:55:06	735762
82	2,659	LSE	10:55:06	735759
85	2,659	LSE	10:55:06	735751
191	2,658	LSE	10:55:12	735906
189	2,658	LSE	10:56:20	737561
163	2,658	LSE	10:57:57	740156
4	2,658	LSE	10:57:57	740154
231	2,658	LSE	10:57:57	740152
24	2,658	LSE	10:57:57	740150
11	2,657	LSE	11:02:00	745082
154	2,657	LSE	11:02:00	745080
242	2,657	LSE	11:02:00	745072
86	2,657	LSE	11:02:57	745812
136	2,657	LSE	11:02:57	745810
32	2,657	LSE	11:02:57	745806
50	2,657	LSE	11:02:57	745808
200	2,657	LSE	11:04:00	746542
204	2,657	LSE	11:04:00	746540
200	2,657	LSE	11:04:00	746534
79	2,657	LSE	11:04:00	746530
165	2,656	LSE	11:05:11	747562
125	2,656	LSE	11:05:11	747560
125	2,657	LSE	11:05:11	747564
120	2,657	LSE	11:05:11	747566
244	2,657	LSE	11:05:11	747558
351	2,657	LSE	11:05:11	747556
368	2,656	LSE	11:08:28	750604
251	2,656	LSE	11:08:28	750602
252	2,656	LSE	11:11:15	752980
163	2,656	LSE	11:11:15	752978
200	2,656	LSE	11:11:15	752976
238	2,655	LSE	11:14:20	755269
193	2,655	LSE	11:14:20	755271
107	2,655	LSE	11:14:20	755265
128	2,655	LSE	11:14:20	755263
92	2,655	LSE	11:14:20	755267
168	2,657	LSE	11:14:50	755595
250	2,657	LSE	11:14:50	755593
100	2,657	LSE	11:14:50	755591
250	2,657	LSE	11:14:50	755589
331	2,657	LSE	11:14:50	755587
206	2,657	LSE	11:14:50	755585
444	2,657	LSE	11:14:50	755583
382	2,657	LSE	11:16:20	756647
169	2,657	LSE	11:16:20	756649
323	2,656	LSE	11:16:23	756693
196	2,656	LSE	11:16:23	756695
180	2,657	LSE	11:16:58	757150
168	2,657	LSE	11:16:58	757148
178	2,656	LSE	11:19:36	759106
144	2,656	LSE	11:19:36	759104
24	2,656	LSE	11:19:36	759102
114	2,656	LSE	11:19:36	759100
55	2,656	LSE	11:19:36	759098
183	2,655	LSE	11:20:34	759937
68	2,655	LSE	11:20:34	759941
118	2,655	LSE	11:20:34	759939
201	2,656	LSE	11:24:40	763378
40	2,656	LSE	11:24:40	763374
269	2,656	LSE	11:24:40	763372
285	2,656	LSE	11:24:49	763563
38	2,656	LSE	11:24:49	763561
138	2,656	LSE	11:24:49	763559
241	2,658	LSE	11:25:05	763781
225	2,658	LSE	11:25:05	763783
182	2,658	LSE	11:27:04	765335
201	2,658	LSE	11:27:04	765341
231	2,658	LSE	11:27:04	765339
228	2,658	LSE	11:27:09	765433
183	2,658	LSE	11:30:00	767775
180	2,658	LSE	11:30:00	767771
296	2,659	LSE	11:30:55	768552
231	2,659	LSE	11:30:55	768550
19	2,658	LSE	11:31:49	769370
160	2,658	LSE	11:31:49	769372
231	2,658	LSE	11:31:49	769374
65	2,658	LSE	11:31:49	769360
176	2,658	LSE	11:31:49	769358
207	2,658	LSE	11:31:49	769362
225	2,658	LSE	11:32:30	769919
219	2,660	LSE	11:34:19	771408
202	2,660	LSE	11:34:19	771406
374	2,661	LSE	11:36:45	773521
241	2,661	LSE	11:36:45	773523
99	2,661	LSE	11:36:58	773654
125	2,661	LSE	11:36:58	773658
246	2,661	LSE	11:36:58	773656
207	2,660	LSE	11:37:09	773789
113	2,660	LSE	11:37:09	773793
56	2,660	LSE	11:37:09	773791
200	2,659	LSE	11:37:31	774131
32	2,659	LSE	11:37:41	774310
66	2,659	LSE	11:37:41	774308
50	2,659	LSE	11:37:41	774304
52	2,659	LSE	11:37:41	774302
198	2,659	LSE	11:37:41	774274
200	2,659	LSE	11:37:41	774270
196	2,658	LSE	11:39:02	775372
181	2,658	LSE	11:39:56	776366
69	2,658	LSE	11:39:56	776368
158	2,658	LSE	11:39:56	776370
182	2,657	LSE	11:41:24	777562
199	2,657	LSE	11:41:24	777560
57	2,656	LSE	11:41:43	777902
49	2,656	LSE	11:41:43	777898
190	2,656	LSE	11:41:43	777896
77	2,656	LSE	11:41:43	777900
128	2,656	LSE	11:43:16	779294
207	2,656	LSE	11:43:16	779288
59	2,656	LSE	11:43:16	779290
176	2,655	LSE	11:46:26	781812
98	2,655	LSE	11:46:26	781810
75	2,655	LSE	11:46:26	781808
189	2,655	LSE	11:46:26	781806
103	2,654	LSE	11:46:56	782309
99	2,654	LSE	11:46:56	782307
97	2,654	LSE	11:46:56	782305
96	2,654	LSE	11:46:56	782303
178	2,653	LSE	11:48:39	783667
196	2,653	LSE	11:48:39	783669
213	2,653	LSE	11:49:32	784307
189	2,653	LSE	11:49:32	784305
36	2,652	LSE	11:49:49	784471
193	2,652	LSE	11:49:49	784469
225	2,653	LSE	11:51:14	785906
33	2,653	LSE	11:51:14	785904
155	2,653	LSE	11:51:14	785902
208	2,652	LSE	11:51:17	785964
190	2,652	LSE	11:51:22	786068
125	2,652	LSE	11:51:22	786062
10	2,652	LSE	11:51:22	786066
50	2,652	LSE	11:51:22	786064
102	2,651	LSE	11:51:29	786182
78	2,651	LSE	11:51:39	786251
25	2,650	LSE	11:53:06	787437
155	2,650	LSE	11:53:06	787435
159	2,650	LSE	11:53:06	787433
14	2,650	LSE	11:53:06	787431
196	2,648	LSE	11:53:33	787804
185	2,647	LSE	11:53:36	787835
5	2,649	LSE	11:57:00	790330
202	2,649	LSE	11:57:00	790328
181	2,649	LSE	11:57:00	790334
177	2,649	LSE	11:57:00	790332
127	2,648	LSE	11:59:02	791833
59	2,648	LSE	11:59:02	791831
64	2,648	LSE	11:59:02	791829
145	2,648	LSE	11:59:02	791827
170	2,648	LSE	11:59:02	791825
254	2,648	LSE	12:02:54	795490
360	2,648	LSE	12:02:54	795488
210	2,648	LSE	12:02:54	795484
308	2,647	LSE	12:03:43	796241
230	2,647	LSE	12:03:43	796243
255	2,649	LSE	12:06:01	798377
421	2,649	LSE	12:06:01	798379
125	2,648	LSE	12:07:59	799845
250	2,648	LSE	12:07:59	799847
240	2,648	LSE	12:07:59	799849
250	2,648	LSE	12:07:59	799851
305	2,648	LSE	12:07:59	799853
240	2,648	LSE	12:07:59	799855
187	2,648	LSE	12:07:59	799843
239	2,648	LSE	12:07:59	799841
166	2,648	LSE	12:07:59	799839
6	2,648	LSE	12:07:59	799836
199	2,648	LSE	12:07:59	799823
46	2,648	LSE	12:07:59	799821
252	2,648	LSE	12:07:59	799819
201	2,647	LSE	12:09:14	800928
197	2,649	LSE	12:13:09	803663
189	2,649	LSE	12:13:09	803661
199	2,649	LSE	12:13:09	803659
179	2,648	LSE	12:13:49	803976
194	2,649	LSE	12:14:35	804507
245	2,649	LSE	12:14:35	804509
55	2,649	LSE	12:14:35	804511
133	2,649	LSE	12:14:35	804513
310	2,649	LSE	12:18:38	807566
281	2,649	LSE	12:18:38	807564
149	2,649	LSE	12:18:38	807562
168	2,649	LSE	12:18:38	807560
250	2,649	LSE	12:18:38	807558
397	2,649	LSE	12:18:38	807556
40	2,648	LSE	12:18:38	807554
214	2,648	LSE	12:18:38	807552
56	2,650	LSE	12:20:23	809238
235	2,650	LSE	12:20:23	809240
78	2,649	LSE	12:21:52	810491
87	2,649	LSE	12:21:52	810489
198	2,649	LSE	12:21:52	810487
342	2,649	LSE	12:21:52	810485
515	2,650	LSE	12:25:33	813398
55	2,649	LSE	12:27:56	815282
331	2,649	LSE	12:27:56	815280
220	2,649	LSE	12:27:56	815278
132	2,649	LSE	12:27:56	815284
256	2,648	LSE	12:30:28	817333
236	2,648	LSE	12:30:28	817331
184	2,648	LSE	12:30:28	817335
193	2,649	LSE	12:34:32	820486
221	2,649	LSE	12:34:32	820484
67	2,649	LSE	12:34:32	820482
167	2,649	LSE	12:34:32	820478
364	2,649	LSE	12:34:32	820476
96	2,649	LSE	12:34:32	820472
65	2,650	LSE	12:35:43	821416
50	2,650	LSE	12:35:43	821418
113	2,650	LSE	12:35:43	821422
148	2,650	LSE	12:35:43	821420
218	2,649	LSE	12:36:58	822378
190	2,649	LSE	12:36:58	822376
243	2,649	LSE	12:36:58	822374
212	2,650	LSE	12:42:45	826928
214	2,650	LSE	12:42:45	826926
125	2,650	LSE	12:42:45	826924
29	2,650	LSE	12:45:31	829223
229	2,650	LSE	12:45:31	829221
231	2,650	LSE	12:45:31	829219
125	2,650	LSE	12:45:31	829217
53	2,650	LSE	12:45:31	829197
214	2,650	LSE	12:45:31	829194
203	2,650	LSE	12:45:31	829192
233	2,650	LSE	12:45:31	829199
201	2,650	LSE	12:45:31	829204
23	2,650	LSE	12:45:31	829201
253	2,649	LSE	12:45:32	829267
189	2,649	LSE	12:45:32	829265
209	2,650	LSE	12:47:50	830903
124	2,651	LSE	12:47:50	830893
250	2,651	LSE	12:47:50	830895
250	2,651	LSE	12:47:50	830897
1,250	2,651	LSE	12:47:50	830899
123	2,651	LSE	12:47:50	830901
9	2,650	LSE	12:48:12	831138
43	2,650	LSE	12:48:33	831350
54	2,650	LSE	12:49:15	831764
76	2,650	LSE	12:49:19	831819
198	2,650	LSE	12:52:20	834239
172	2,650	LSE	12:52:20	834235
201	2,650	LSE	12:53:01	834716
188	2,650	LSE	12:53:01	834718
177	2,650	LSE	12:53:01	834720
86	2,650	LSE	12:57:41	838335
100	2,650	LSE	12:57:41	838333
196	2,650	LSE	12:57:41	838331
273	2,650	LSE	12:57:41	838329
188	2,651	LSE	12:57:41	838327
246	2,649	LSE	12:59:43	839953
234	2,649	LSE	12:59:43	839951
220	2,648	LSE	13:00:27	840610
130	2,648	LSE	13:00:27	840614
169	2,648	LSE	13:00:27	840612
164	2,647	LSE	13:00:44	840993
84	2,647	LSE	13:00:44	840991
125	2,647	LSE	13:00:44	840989
218	2,647	LSE	13:00:44	840979
203	2,647	LSE	13:00:44	840977
208	2,647	LSE	13:05:20	845053
238	2,647	LSE	13:05:20	845051
237	2,647	LSE	13:05:20	845049
60	2,647	LSE	13:08:10	847484
270	2,647	LSE	13:08:10	847482
50	2,647	LSE	13:08:10	847480
135	2,647	LSE	13:08:10	847478
125	2,647	LSE	13:08:10	847472
168	2,647	LSE	13:08:10	847470
180	2,647	LSE	13:08:10	847468
93	2,647	LSE	13:08:10	847474
250	2,647	LSE	13:08:10	847476
181	2,647	LSE	13:09:04	848197
202	2,647	LSE	13:09:04	848195
444	2,647	LSE	13:09:04	848193
239	2,646	LSE	13:13:20	852152
110	2,646	LSE	13:13:20	852156
167	2,646	LSE	13:15:19	854099
200	2,646	LSE	13:15:19	854097
173	2,646	LSE	13:15:19	854095
165	2,646	LSE	13:15:19	854093
63	2,646	LSE	13:15:19	854091
487	2,646	LSE	13:17:31	856165
232	2,646	LSE	13:17:31	856163
200	2,648	LSE	13:20:23	858665
347	2,648	LSE	13:20:30	858815
250	2,648	LSE	13:20:30	858807
125	2,648	LSE	13:20:30	858803
154	2,648	LSE	13:20:30	858805
40	2,648	LSE	13:20:30	858801
237	2,648	LSE	13:20:30	858809
163	2,648	LSE	13:20:30	858813
50	2,648	LSE	13:20:30	858811
250	2,647	LSE	13:21:36	859807
430	2,647	LSE	13:21:36	859805
11	2,649	LSE	13:25:47	863617
240	2,649	LSE	13:25:47	863615
130	2,649	LSE	13:25:47	863613
135	2,649	LSE	13:25:47	863611
385	2,649	LSE	13:27:01	864829
852	2,650	LSE	13:27:05	864920
290	2,650	LSE	13:27:05	864918
148	2,650	LSE	13:27:05	864916
125	2,650	LSE	13:27:05	864914
126	2,650	LSE	13:27:05	864912
26	2,649	LSE	13:29:18	867072
226	2,649	LSE	13:29:18	867069
80	2,649	LSE	13:29:18	867067
170	2,649	LSE	13:29:18	867065
181	2,649	LSE	13:29:18	867016
125	2,649	LSE	13:29:18	867014
41	2,649	LSE	13:29:18	867012
73	2,649	LSE	13:29:18	866994
38	2,649	LSE	13:29:18	866996
200	2,649	LSE	13:29:18	867002
64	2,649	LSE	13:29:18	867008
171	2,648	LSE	13:30:04	868615
198	2,648	LSE	13:30:04	868617
174	2,647	LSE	13:30:07	868869
64	2,648	LSE	13:31:07	870134
60	2,648	LSE	13:31:09	870157
200	2,648	LSE	13:31:33	870523
24	2,648	LSE	13:31:33	870521
23	2,648	LSE	13:31:33	870519
50	2,648	LSE	13:31:45	870770
166	2,648	LSE	13:32:05	871051
152	2,648	LSE	13:32:05	871049
201	2,648	LSE	13:32:09	871178
107	2,648	LSE	13:32:09	871180
91	2,648	LSE	13:32:22	871462
165	2,647	LSE	13:33:09	872231
163	2,647	LSE	13:33:09	872229
194	2,646	LSE	13:34:46	873808
43	2,646	LSE	13:34:46	873794
125	2,646	LSE	13:34:46	873784
72	2,646	LSE	13:34:46	873786
136	2,646	LSE	13:34:46	873792
189	2,646	LSE	13:34:46	873780
13	2,646	LSE	13:34:46	873774
154	2,646	LSE	13:34:46	873772
52	2,646	LSE	13:34:46	873770
130	2,646	LSE	13:34:46	873768
174	2,646	LSE	13:36:19	875503
257	2,646	LSE	13:36:19	875500
174	2,646	LSE	13:39:33	878683
127	2,646	LSE	13:39:33	878681
195	2,646	LSE	13:39:33	878687
192	2,646	LSE	13:39:33	878685
62	2,646	LSE	13:39:33	878679
253	2,645	LSE	13:41:40	880767
153	2,645	LSE	13:41:40	880775
139	2,647	LSE	13:42:27	881714
1,512	2,647	LSE	13:42:27	881710
198	2,648	LSE	13:44:36	883598
534	2,649	LSE	13:45:20	884277
188	2,648	LSE	13:45:27	884451
380	2,648	LSE	13:45:27	884449
134	2,650	LSE	13:48:50	888003
67	2,650	LSE	13:48:50	888001
264	2,650	LSE	13:49:59	889143
490	2,649	LSE	13:50:03	889275
191	2,649	LSE	13:50:03	889273
55	2,652	LSE	13:51:34	890939
756	2,652	LSE	13:51:34	890937
250	2,652	LSE	13:51:34	890934
431	2,652	LSE	13:51:34	890932
35	2,652	LSE	13:53:43	893374
125	2,652	LSE	13:53:43	893368
56	2,652	LSE	13:53:43	893372
163	2,652	LSE	13:53:43	893378
134	2,652	LSE	13:53:43	893376
3	2,652	LSE	13:53:43	893380
264	2,651	LSE	13:54:10	893952
239	2,652	LSE	13:56:42	897660
447	2,652	LSE	13:56:42	897658
303	2,652	LSE	13:57:13	898250
241	2,652	LSE	13:57:13	898248
78	2,652	LSE	13:57:13	898246
255	2,651	LSE	13:58:18	899584
239	2,651	LSE	13:58:18	899582
119	2,652	LSE	13:58:18	899555
228	2,652	LSE	13:58:18	899557
141	2,652	LSE	13:58:18	899551
166	2,651	LSE	13:59:05	900376
208	2,652	LSE	14:00:58	902926
198	2,652	LSE	14:00:58	902924
247	2,652	LSE	14:00:58	902922
206	2,652	LSE	14:01:00	902968
246	2,652	LSE	14:01:00	902965
37	2,652	LSE	14:01:00	902963
234	2,652	LSE	14:03:21	905580
107	2,652	LSE	14:03:21	905582
687	2,654	LSE	14:05:59	908744
2,067	2,654	LSE	14:05:59	908742
170	2,653	LSE	14:06:09	908947
169	2,653	LSE	14:06:09	908945
238	2,654	LSE	14:07:22	910151
89	2,653	LSE	14:07:28	910322
101	2,653	LSE	14:07:28	910320
190	2,653	LSE	14:09:59	913565
177	2,653	LSE	14:09:59	913563
243	2,653	LSE	14:09:59	913561
197	2,652	LSE	14:11:03	914584
39	2,652	LSE	14:11:03	914586
152	2,652	LSE	14:12:00	915560
174	2,652	LSE	14:12:07	915665
191	2,652	LSE	14:12:07	915663
144	2,652	LSE	14:12:07	915661
51	2,652	LSE	14:12:07	915659
198	2,651	LSE	14:13:20	917053
6	2,651	LSE	14:14:34	918353
106	2,651	LSE	14:14:34	918355
206	2,652	LSE	14:18:40	922611
118	2,652	LSE	14:18:40	922609
18	2,652	LSE	14:18:51	922911
34	2,652	LSE	14:18:51	922909
412	2,652	LSE	14:20:31	925017
200	2,652	LSE	14:20:31	925015
250	2,653	LSE	14:20:31	925011
100	2,653	LSE	14:20:31	925009
250	2,653	LSE	14:20:31	925007
460	2,653	LSE	14:20:31	924997
35	2,653	LSE	14:20:31	924999
250	2,653	LSE	14:20:31	925001
309	2,653	LSE	14:20:31	925003
224	2,653	LSE	14:20:31	925005
250	2,653	LSE	14:20:31	924995
250	2,653	LSE	14:20:31	924993
298	2,653	LSE	14:20:31	924991
250	2,653	LSE	14:20:31	924989
100	2,653	LSE	14:20:31	924987
192	2,651	LSE	14:20:39	925157
314	2,648	LSE	14:24:45	929810
209	2,648	LSE	14:24:45	929808
186	2,649	LSE	14:24:45	929800
179	2,649	LSE	14:24:45	929804
175	2,649	LSE	14:24:45	929802
172	2,649	LSE	14:24:45	929794
166	2,647	LSE	14:25:16	930486
210	2,647	LSE	14:25:16	930484
169	2,647	LSE	14:25:35	931073
198	2,647	LSE	14:25:35	931071
50	2,646	LSE	14:25:53	931442
64	2,646	LSE	14:26:35	932311
63	2,646	LSE	14:27:40	933487
186	2,646	LSE	14:28:42	934905
212	2,646	LSE	14:28:42	934903
174	2,646	LSE	14:28:42	934901
68	2,646	LSE	14:29:57	936650
366	2,646	LSE	14:29:57	936648
250	2,646	LSE	14:29:57	936642
205	2,646	LSE	14:29:57	936640
214	2,646	LSE	14:29:57	936638
250	2,646	LSE	14:29:57	936630
195	2,650	LSE	14:30:05	938213
174	2,649	LSE	14:30:07	938356
198	2,649	LSE	14:30:07	938354
187	2,649	LSE	14:30:07	938352
174	2,649	LSE	14:30:36	939915
179	2,649	LSE	14:30:36	939913
257	2,649	LSE	14:30:36	939911
3	2,649	LSE	14:31:08	941200
58	2,649	LSE	14:31:33	942176
168	2,650	LSE	14:31:50	942810
250	2,650	LSE	14:32:00	943216
4	2,650	LSE	14:32:00	943218
30	2,650	LSE	14:32:00	943214
98	2,650	LSE	14:32:00	943212
165	2,650	LSE	14:32:00	943210
427	2,650	LSE	14:32:00	943204
250	2,650	LSE	14:32:00	943200
250	2,650	LSE	14:32:00	943202
100	2,650	LSE	14:32:00	943206
184	2,650	LSE	14:32:00	943208
243	2,650	LSE	14:32:45	944504
249	2,651	LSE	14:32:48	944584
173	2,650	LSE	14:33:25	945712
7	2,650	LSE	14:33:25	945710
173	2,650	LSE	14:33:25	945716
249	2,650	LSE	14:33:25	945714
232	2,650	LSE	14:34:00	947048
550	2,650	LSE	14:34:00	947046
448	2,649	LSE	14:34:58	948839
237	2,649	LSE	14:34:58	948837
78	2,650	LSE	14:37:16	953190
54	2,650	LSE	14:37:20	953280
21	2,650	LSE	14:37:41	953818
199	2,650	LSE	14:37:41	953816
307	2,650	LSE	14:37:41	953820
103	2,650	LSE	14:37:43	953869
3	2,650	LSE	14:37:43	953867
37	2,650	LSE	14:37:49	954006
63	2,650	LSE	14:37:49	954004
256	2,650	LSE	14:37:59	954379
195	2,650	LSE	14:37:59	954377
269	2,651	LSE	14:37:59	954318
532	2,651	LSE	14:37:59	954306
866	2,651	LSE	14:37:59	954296
127	2,651	LSE	14:37:59	954302
155	2,651	LSE	14:37:59	954316
209	2,651	LSE	14:37:59	954310
250	2,651	LSE	14:37:59	954314
250	2,651	LSE	14:37:59	954312
176	2,650	LSE	14:39:12	956467
245	2,650	LSE	14:39:12	956465
191	2,650	LSE	14:40:54	959474
292	2,651	LSE	14:41:21	960345
1,484	2,651	LSE	14:41:37	960846
748	2,651	LSE	14:42:43	962907
193	2,650	LSE	14:43:48	964893
167	2,650	LSE	14:43:48	964891
197	2,650	LSE	14:43:48	964889
145	2,650	LSE	14:43:48	964887
388	2,650	LSE	14:45:10	967341
174	2,650	LSE	14:45:10	967339
105	2,650	LSE	14:46:26	969470
117	2,650	LSE	14:46:26	969468
21	2,650	LSE	14:46:26	969466
1	2,650	LSE	14:46:26	969464
333	2,650	LSE	14:46:26	969462
126	2,650	LSE	14:46:26	969460
9	2,651	LSE	14:46:55	970798
35	2,651	LSE	14:46:55	970796
164	2,651	LSE	14:46:55	970794
226	2,650	LSE	14:47:12	971239
46	2,650	LSE	14:47:15	971526
166	2,650	LSE	14:47:15	971524
15	2,651	LSE	14:48:44	974228
100	2,651	LSE	14:48:44	974226
205	2,651	LSE	14:48:44	974224
250	2,651	LSE	14:48:50	974446
395	2,651	LSE	14:48:50	974442
226	2,651	LSE	14:48:50	974444
100	2,651	LSE	14:48:50	974448
225	2,651	LSE	14:48:50	974450
250	2,651	LSE	14:48:50	974452
235	2,651	LSE	14:48:50	974436
183	2,651	LSE	14:49:18	975492
565	2,651	LSE	14:50:16	977230
172	2,650	LSE	14:50:57	978440
136	2,650	LSE	14:50:57	978438
65	2,650	LSE	14:50:57	978436
194	2,650	LSE	14:50:57	978434
84	2,650	LSE	14:51:03	978676
1	2,651	LSE	14:51:50	980647
126	2,651	LSE	14:51:50	980645
250	2,651	LSE	14:51:50	980641
63	2,651	LSE	14:51:50	980639
250	2,651	LSE	14:51:50	980637
300	2,651	LSE	14:51:50	980633
360	2,651	LSE	14:51:50	980625
215	2,650	LSE	14:52:00	980926
98	2,650	LSE	14:52:00	980922
85	2,650	LSE	14:52:00	980924
29	2,650	LSE	14:52:00	980928
195	2,650	LSE	14:52:00	980930
2	2,650	LSE	14:52:00	980920
100	2,650	LSE	14:52:00	980918
598	2,651	LSE	14:53:50	984926
207	2,651	LSE	14:54:41	986820
195	2,650	LSE	14:55:30	988593
194	2,650	LSE	14:55:30	988591
196	2,650	LSE	14:55:30	988589
212	2,650	LSE	14:55:40	988947
318	2,650	LSE	14:55:40	988943
250	2,650	LSE	14:55:40	988955
174	2,650	LSE	14:55:40	988953
250	2,650	LSE	14:55:40	988957
250	2,650	LSE	14:55:40	988935
143	2,650	LSE	14:56:43	990846
99	2,650	LSE	14:56:43	990844
29	2,650	LSE	14:56:43	990842
250	2,650	LSE	14:56:43	990840
46	2,650	LSE	14:56:43	990838
126	2,650	LSE	14:56:43	990836
78	2,649	LSE	14:57:59	993755
125	2,649	LSE	14:57:59	993753
453	2,649	LSE	14:57:59	993750
214	2,648	LSE	14:58:33	994671
418	2,648	LSE	14:58:33	994673
61	2,648	LSE	14:59:27	996202
299	2,648	LSE	14:59:27	996200
231	2,648	LSE	14:59:27	996198
3	2,648	LSE	14:59:27	996196
326	2,648	LSE	14:59:27	996194
165	2,648	LSE	14:59:58	997526
243	2,648	LSE	14:59:58	997524
1,506	2,650	LSE	15:02:52	1003519
128	2,650	LSE	15:02:52	1003513
2,112	2,650	LSE	15:02:52	1003511
99	2,650	LSE	15:02:52	1003515
249	2,650	LSE	15:02:52	1003517
187	2,648	LSE	15:03:29	1004938
189	2,648	LSE	15:03:57	1005775
188	2,648	LSE	15:03:57	1005773
223	2,648	LSE	15:06:03	1010117
226	2,648	LSE	15:06:51	1011520
180	2,648	LSE	15:06:51	1011522
159	2,648	LSE	15:07:00	1011865
23	2,648	LSE	15:07:00	1011867
250	2,648	LSE	15:07:00	1011857
120	2,648	LSE	15:07:00	1011853
250	2,648	LSE	15:07:00	1011855
250	2,648	LSE	15:07:00	1011859
317	2,648	LSE	15:07:00	1011861
197	2,648	LSE	15:07:00	1011863
300	2,648	LSE	15:08:03	1013704
14	2,648	LSE	15:08:03	1013708
250	2,648	LSE	15:08:03	1013706
319	2,648	LSE	15:09:03	1015382
16	2,648	LSE	15:09:03	1015384
176	2,648	LSE	15:11:21	1019808
100	2,648	LSE	15:11:21	1019806
284	2,648	LSE	15:11:21	1019804
250	2,648	LSE	15:11:21	1019799
239	2,648	LSE	15:11:21	1019797
100	2,648	LSE	15:11:21	1019801
260	2,648	LSE	15:11:21	1019794
280	2,648	LSE	15:11:21	1019792
250	2,648	LSE	15:11:21	1019790
250	2,648	LSE	15:11:21	1019788
100	2,648	LSE	15:11:21	1019786
302	2,648	LSE	15:11:21	1019784
129	2,648	LSE	15:11:21	1019782
30	2,648	LSE	15:11:21	1019780
343	2,649	LSE	15:13:05	1022966
190	2,649	LSE	15:13:05	1022964
162	2,649	LSE	15:13:05	1022968
100	2,649	LSE	15:14:18	1025348
14	2,649	LSE	15:14:18	1025346
201	2,649	LSE	15:14:18	1025350
95	2,649	LSE	15:14:18	1025352
366	2,649	LSE	15:15:23	1027704
295	2,649	LSE	15:15:23	1027702
489	2,649	LSE	15:15:23	1027708
250	2,649	LSE	15:15:23	1027706
43	2,649	LSE	15:15:23	1027710
5	2,649	LSE	15:15:23	1027700
209	2,649	LSE	15:15:23	1027698
203	2,649	LSE	15:15:23	1027696
102	2,648	LSE	15:17:02	1030637
260	2,649	LSE	15:17:56	1032278
551	2,649	LSE	15:17:56	1032276
273	2,648	LSE	15:18:03	1032460
286	2,649	LSE	15:18:53	1033962
138	2,649	LSE	15:18:53	1033964
246	2,649	LSE	15:18:53	1033949
113	2,649	LSE	15:18:53	1033947
206	2,649	LSE	15:18:53	1033945
380	2,649	LSE	15:19:50	1035638
452	2,649	LSE	15:19:50	1035634
7	2,649	LSE	15:19:50	1035632
463	2,649	LSE	15:19:50	1035640
196	2,649	LSE	15:19:50	1035636
154	2,650	LSE	15:20:28	1036901
241	2,650	LSE	15:20:28	1036899
326	2,650	LSE	15:20:28	1036897
250	2,650	LSE	15:20:28	1036895
1,121	2,650	LSE	15:20:28	1036891
367	2,650	LSE	15:21:13	1038192
201	2,649	LSE	15:21:39	1039385
170	2,649	LSE	15:21:39	1039383
325	2,649	LSE	15:21:39	1039381
187	2,649	LSE	15:22:05	1040268
56	2,649	LSE	15:22:05	1040270
124	2,649	LSE	15:22:05	1040272
143	2,649	LSE	15:23:30	1042918
69	2,649	LSE	15:23:30	1042916
183	2,649	LSE	15:23:30	1042914
293	2,649	LSE	15:23:30	1042898
144	2,649	LSE	15:23:30	1042896
25	2,649	LSE	15:23:30	1042894
178	2,649	LSE	15:23:30	1042892
187	2,648	LSE	15:24:40	1045260
265	2,647	LSE	15:25:13	1046578
364	2,647	LSE	15:25:13	1046553
223	2,647	LSE	15:25:13	1046555
108	2,648	LSE	15:27:23	1051018
250	2,648	LSE	15:27:23	1051016
15	2,648	LSE	15:27:23	1051014
65	2,648	LSE	15:28:10	1052674
116	2,648	LSE	15:28:10	1052670
315	2,648	LSE	15:28:10	1052663
213	2,648	LSE	15:28:10	1052665
557	2,648	LSE	15:28:10	1052667
134	2,648	LSE	15:28:10	1052661
100	2,648	LSE	15:28:10	1052659
250	2,648	LSE	15:28:10	1052657
211	2,648	LSE	15:28:10	1052655
8	2,647	LSE	15:29:20	1054911
190	2,647	LSE	15:29:20	1054909
177	2,647	LSE	15:29:20	1054907
393	2,647	LSE	15:29:20	1054905
248	2,647	LSE	15:30:00	1056732
250	2,647	LSE	15:30:00	1056720
205	2,647	LSE	15:30:00	1056724
164	2,647	LSE	15:30:00	1056722
300	2,647	LSE	15:30:00	1056726
534	2,647	LSE	15:30:00	1056728
75	2,647	LSE	15:30:00	1056730
23	2,648	LSE	15:31:15	1059851
150	2,648	LSE	15:31:15	1059849
341	2,648	LSE	15:31:15	1059847
123	2,648	LSE	15:31:15	1059845
117	2,647	LSE	15:32:00	1061394
92	2,647	LSE	15:32:00	1061392
151	2,647	LSE	15:32:00	1061398
197	2,647	LSE	15:32:00	1061396
218	2,648	LSE	15:33:58	1065104
556	2,648	LSE	15:33:58	1065102
250	2,648	LSE	15:34:10	1065547
332	2,648	LSE	15:34:10	1065545
214	2,648	LSE	15:34:10	1065543
250	2,648	LSE	15:34:10	1065541
250	2,648	LSE	15:34:10	1065539
168	2,648	LSE	15:34:10	1065537
209	2,649	LSE	15:34:50	1066677
26	2,649	LSE	15:34:50	1066675
250	2,649	LSE	15:34:50	1066679
1,157	2,649	LSE	15:34:50	1066681
200	2,649	LSE	15:34:50	1066673
396	2,648	LSE	15:35:27	1067975
345	2,648	LSE	15:38:53	1075286
294	2,648	LSE	15:38:53	1075284
250	2,648	LSE	15:38:53	1075282
164	2,648	LSE	15:38:53	1075280
362	2,648	LSE	15:38:53	1075278
200	2,648	LSE	15:39:32	1076708
250	2,648	LSE	15:39:32	1076702
11	2,648	LSE	15:39:32	1076704
260	2,648	LSE	15:39:32	1076691
459	2,648	LSE	15:39:32	1076693
1,775	2,649	LSE	15:39:46	1077343
302	2,649	LSE	15:39:46	1077341
132	2,649	LSE	15:39:46	1077339
21	2,649	LSE	15:39:46	1077337
62	2,649	LSE	15:39:46	1077333
331	2,649	LSE	15:41:03	1079986
233	2,648	LSE	15:41:55	1081866
132	2,648	LSE	15:41:55	1081864
250	2,648	LSE	15:41:55	1081862
228	2,648	LSE	15:41:55	1081847
133	2,648	LSE	15:41:55	1081841
40	2,648	LSE	15:41:55	1081843
195	2,648	LSE	15:41:55	1081845
1,580	2,649	LSE	15:43:03	1084422
168	2,648	LSE	15:43:05	1084524
168	2,648	LSE	15:43:05	1084520
303	2,648	LSE	15:43:05	1084518
10	2,647	LSE	15:45:26	1088707
209	2,647	LSE	15:45:26	1088705
198	2,647	LSE	15:45:26	1088709
405	2,647	LSE	15:45:26	1088703
113	2,647	LSE	15:47:00	1091657
168	2,647	LSE	15:47:00	1091655
250	2,647	LSE	15:47:00	1091653
296	2,647	LSE	15:47:00	1091651
107	2,647	LSE	15:47:00	1091649
301	2,647	LSE	15:47:00	1091645
168	2,647	LSE	15:47:00	1091643
201	2,647	LSE	15:47:00	1091641
250	2,647	LSE	15:47:00	1091639
242	2,647	LSE	15:47:00	1091637
4	2,647	LSE	15:47:00	1091635
825	2,647	LSE	15:47:00	1091647
193	2,646	LSE	15:47:06	1091948
292	2,646	LSE	15:48:43	1095433
474	2,646	LSE	15:49:43	1097305
295	2,646	LSE	15:49:43	1097307
312	2,646	LSE	15:49:43	1097309
211	2,646	LSE	15:49:43	1097311
250	2,646	LSE	15:49:43	1097313
212	2,646	LSE	15:49:43	1097315
293	2,646	LSE	15:49:43	1097303
168	2,646	LSE	15:49:43	1097301
88	2,646	LSE	15:49:43	1097299
131	2,646	LSE	15:50:43	1099545
168	2,646	LSE	15:50:43	1099543
184	2,645	LSE	15:51:07	1100503
172	2,645	LSE	15:51:07	1100501
239	2,645	LSE	15:51:07	1100499
184	2,644	LSE	15:51:10	1100594
198	2,644	LSE	15:51:10	1100592
173	2,644	LSE	15:52:04	1102692
346	2,643	LSE	15:52:29	1103590
86	2,643	LSE	15:52:29	1103588
107	2,643	LSE	15:52:29	1103586
50	2,642	LSE	15:52:39	1103999
114	2,642	LSE	15:52:39	1103997
206	2,642	LSE	15:52:39	1103988
209	2,642	LSE	15:52:39	1103968
197	2,642	LSE	15:52:39	1103966
62	2,642	LSE	15:53:41	1106335
171	2,642	LSE	15:53:41	1106327
83	2,642	LSE	15:53:41	1106329
21	2,642	LSE	15:53:41	1106331
116	2,642	LSE	15:53:41	1106333
211	2,641	LSE	15:54:16	1107372
213	2,641	LSE	15:54:16	1107370
250	2,640	LSE	15:54:55	1108588
205	2,640	LSE	15:54:55	1108586
65	2,640	LSE	15:57:00	1112488
263	2,641	LSE	15:58:12	1114656
100	2,641	LSE	15:58:12	1114654
250	2,641	LSE	15:58:12	1114652
250	2,641	LSE	15:58:12	1114650
145	2,641	LSE	15:58:12	1114648
222	2,640	LSE	15:58:12	1114635
238	2,640	LSE	15:58:12	1114632
309	2,640	LSE	15:58:12	1114639
381	2,640	LSE	15:58:12	1114637
329	2,640	LSE	15:58:12	1114641
466	2,639	LSE	15:58:17	1114862
250	2,639	LSE	15:58:17	1114864
376	2,639	LSE	15:58:17	1114868
270	2,639	LSE	15:58:17	1114866
267	2,639	LSE	15:58:17	1114852
169	2,639	LSE	15:59:06	1116481
362	2,640	LSE	15:59:06	1116477
165	2,640	LSE	15:59:06	1116475
367	2,640	LSE	15:59:06	1116473
699	2,640	LSE	15:59:06	1116471
360	2,640	LSE	15:59:06	1116467
66	2,640	LSE	15:59:06	1116465
178	2,639	LSE	15:59:54	1118655
281	2,639	LSE	15:59:54	1118657
179	2,639	LSE	16:01:43	1124019
457	2,639	LSE	16:01:43	1124017
340	2,639	LSE	16:01:43	1124015
169	2,639	LSE	16:01:43	1124013
390	2,639	LSE	16:01:43	1124011
301	2,639	LSE	16:01:43	1124007
71	2,639	LSE	16:01:43	1124005
457	2,639	LSE	16:01:43	1124009
271	2,639	LSE	16:02:43	1126368
408	2,639	LSE	16:03:00	1127049
170	2,639	LSE	16:03:00	1127047
190	2,638	LSE	16:03:49	1128635
176	2,638	LSE	16:03:49	1128637
309	2,637	LSE	16:03:54	1128846
219	2,637	LSE	16:03:54	1128844
219	2,636	LSE	16:04:52	1131210
207	2,636	LSE	16:04:52	1131208
251	2,637	LSE	16:05:23	1132476
259	2,637	LSE	16:05:23	1132474
155	2,637	LSE	16:05:23	1132472
99	2,636	LSE	16:06:40	1135178
134	2,636	LSE	16:06:40	1135176
6	2,636	LSE	16:06:40	1135151
250	2,636	LSE	16:06:40	1135149
259	2,637	LSE	16:06:40	1135145
57	2,637	LSE	16:06:40	1135143
328	2,637	LSE	16:06:40	1135141
130	2,636	LSE	16:06:40	1135139
172	2,637	LSE	16:06:40	1135111
250	2,637	LSE	16:06:40	1135113
19	2,637	LSE	16:06:40	1135107
227	2,635	LSE	16:06:48	1135607
164	2,638	LSE	16:07:39	1137372
227	2,638	LSE	16:07:58	1137925
210	2,639	LSE	16:07:58	1137923
504	2,639	LSE	16:07:58	1137921
504	2,639	LSE	16:07:58	1137919
257	2,639	LSE	16:07:58	1137917
250	2,639	LSE	16:07:58	1137915
192	2,639	LSE	16:07:58	1137913
188	2,640	LSE	16:10:13	1143652
38	2,640	LSE	16:10:13	1143629
409	2,640	LSE	16:10:13	1143631
366	2,640	LSE	16:10:13	1143610
173	2,640	LSE	16:10:13	1143508
52	2,640	LSE	16:10:44	1144980
250	2,640	LSE	16:10:44	1144978
16	2,640	LSE	16:11:30	1146828
298	2,640	LSE	16:11:30	1146826
357	2,640	LSE	16:11:47	1147386
230	2,640	LSE	16:11:47	1147388
504	2,640	LSE	16:11:47	1147390
504	2,640	LSE	16:11:47	1147392
200	2,640	LSE	16:11:47	1147394
250	2,640	LSE	16:11:47	1147396
250	2,640	LSE	16:11:47	1147384
272	2,641	LSE	16:12:18	1148476
247	2,640	LSE	16:12:31	1148921
227	2,640	LSE	16:12:31	1148919
168	2,639	LSE	16:12:40	1149381
5	2,639	LSE	16:12:40	1149371
231	2,639	LSE	16:12:40	1149349
235	2,639	LSE	16:12:40	1149336
62	2,640	LSE	16:13:58	1152174
323	2,640	LSE	16:13:58	1152172
58	2,640	LSE	16:13:58	1152170
249	2,640	LSE	16:13:58	1152168
793	2,640	LSE	16:13:58	1152166
220	2,640	LSE	16:13:58	1152164
333	2,640	LSE	16:13:58	1152160
270	2,640	LSE	16:15:03	1154775
250	2,640	LSE	16:15:03	1154773
27	2,640	LSE	16:15:03	1154777
231	2,640	LSE	16:15:03	1154771
365	2,640	LSE	16:16:03	1157491
507	2,640	LSE	16:16:03	1157487
250	2,640	LSE	16:16:03	1157489
330	2,640	LSE	16:16:03	1157485
126	2,640	LSE	16:16:03	1157483
539	2,640	LSE	16:16:03	1157479
156	2,639	LSE	16:16:56	1160005
237	2,639	LSE	16:16:56	1160001
100	2,639	LSE	16:16:56	1160003
352	2,639	LSE	16:16:56	1159999
250	2,639	LSE	16:16:56	1159997
633	2,638	LSE	16:18:59	1165000
21	2,638	LSE	16:18:59	1164918

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

POSFKODPABKDCOB

Related Shares:

FTSE 100 Latest

Value8,459.76

Change131.16