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

3rd Jul 2018 07:00

RNS Number : 3327T

CRH PLC

03 July 2018

3rd July 2018
CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 2nd 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			02 July 2018
Number of ordinary shares purchased:			302,202
Highest price paid per share (GBp):			2,682.0000
Lowest price paid per share (GBp):			2,648.0000
Volume weighted average price paid (GBp):			2,664.5200

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 7,065,802 of its ordinary shares in treasury and will have 836,324,536 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
Neil Colgan
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	2,664.5194		302,202


Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
438	2,681	LSE	08:04:04	572427
377	2,679	LSE	08:04:05	572454
50	2,677	LSE	08:04:14	572754
336	2,677	LSE	08:04:14	572752
316	2,671	LSE	08:04:15	572783
7	2,673	LSE	08:04:15	572781
84	2,673	LSE	08:04:15	572779
278	2,673	LSE	08:04:15	572777
312	2,672	LSE	08:05:20	574633
378	2,674	LSE	08:05:20	574622
344	2,675	LSE	08:05:20	574604
385	2,670	LSE	08:05:43	575486
337	2,663	LSE	08:07:04	577641
231	2,662	LSE	08:07:12	577831
2	2,662	LSE	08:07:12	577829
134	2,662	LSE	08:07:12	577827
370	2,658	LSE	08:09:44	580521
322	2,659	LSE	08:09:44	580519
344	2,657	LSE	08:11:25	582819
401	2,657	LSE	08:11:25	582821
373	2,655	LSE	08:12:41	584426
186	2,655	LSE	08:12:41	584424
200	2,655	LSE	08:12:41	584422
364	2,656	LSE	08:12:41	584420
31	2,656	LSE	08:12:41	584418
323	2,656	LSE	08:12:41	584416
69	2,654	LSE	08:13:04	584899
302	2,654	LSE	08:13:04	584901
382	2,654	LSE	08:13:04	584903
46	2,652	LSE	08:13:17	585210
227	2,652	LSE	08:13:17	585208
81	2,652	LSE	08:13:17	585206
350	2,651	LSE	08:13:24	585389
354	2,657	LSE	08:15:26	587780
78	2,657	LSE	08:15:26	587778
281	2,657	LSE	08:15:26	587776
338	2,655	LSE	08:16:05	588660
356	2,655	LSE	08:16:05	588658
380	2,655	LSE	08:16:05	588656
186	2,653	LSE	08:16:34	589391
127	2,653	LSE	08:16:34	589393
170	2,651	LSE	08:17:48	591035
145	2,651	LSE	08:17:48	591033
229	2,651	LSE	08:17:48	591031
120	2,651	LSE	08:17:48	591029
275	2,650	LSE	08:17:55	591268
93	2,650	LSE	08:17:55	591266
307	2,650	LSE	08:17:55	591264
46	2,650	LSE	08:17:55	591262
375	2,649	LSE	08:19:16	593172
339	2,649	LSE	08:19:16	593174
350	2,648	LSE	08:19:20	593285
62	2,653	LSE	08:21:02	595670
259	2,653	LSE	08:21:02	595668
309	2,653	LSE	08:21:02	595666
48	2,653	LSE	08:21:02	595664
220	2,652	LSE	08:21:28	596232
100	2,652	LSE	08:21:28	596230
269	2,652	LSE	08:21:28	596228
57	2,652	LSE	08:21:28	596225
240	2,655	LSE	08:22:07	597077
100	2,655	LSE	08:22:07	597075
262	2,655	LSE	08:22:07	597073
108	2,655	LSE	08:22:07	597071
265	2,655	LSE	08:22:07	597067
92	2,655	LSE	08:22:07	597069
82	2,654	LSE	08:22:47	597692
324	2,654	LSE	08:22:47	597690
283	2,654	LSE	08:22:47	597688
373	2,653	LSE	08:23:14	598262
324	2,653	LSE	08:23:14	598260
352	2,652	LSE	08:24:34	600012
376	2,652	LSE	08:24:34	600010
215	2,656	LSE	08:26:46	602354
98	2,656	LSE	08:26:46	602352
32	2,656	LSE	08:26:46	602350
383	2,656	LSE	08:26:46	602348
331	2,654	LSE	08:27:22	603166
408	2,654	LSE	08:27:22	603164
109	2,653	LSE	08:27:49	603586
240	2,653	LSE	08:27:49	603584
281	2,653	LSE	08:27:49	603582
100	2,653	LSE	08:27:49	603580
173	2,653	LSE	08:27:49	603566
155	2,653	LSE	08:27:49	603568
102	2,653	LSE	08:27:49	603570
80	2,653	LSE	08:27:49	603573
245	2,653	LSE	08:27:49	603575
312	2,655	LSE	08:29:23	605406
170	2,655	LSE	08:29:23	605393
144	2,655	LSE	08:29:23	605391
100	2,655	LSE	08:29:23	605389
43	2,655	LSE	08:29:23	605395
312	2,655	LSE	08:29:23	605397
275	2,655	LSE	08:29:23	605384
108	2,655	LSE	08:29:23	605382
374	2,655	LSE	08:29:23	605380
345	2,654	LSE	08:30:02	606373
36	2,654	LSE	08:30:02	606371
301	2,654	LSE	08:30:02	606375
342	2,654	LSE	08:30:02	606366
200	2,653	LSE	08:30:23	606912
11	2,653	LSE	08:30:23	606910
128	2,653	LSE	08:30:23	606914
334	2,657	LSE	08:34:17	612756
335	2,657	LSE	08:34:17	612754
279	2,656	LSE	08:34:43	613268
76	2,656	LSE	08:34:43	613266
358	2,656	LSE	08:34:43	613264
327	2,655	LSE	08:35:06	613689
387	2,655	LSE	08:35:06	613687
232	2,654	LSE	08:35:13	613890
133	2,654	LSE	08:35:13	613888
337	2,654	LSE	08:37:55	617209
340	2,654	LSE	08:37:55	617207
162	2,654	LSE	08:38:06	617425
174	2,654	LSE	08:38:06	617423
361	2,654	LSE	08:38:06	617421
18	2,654	LSE	08:39:40	619225
346	2,654	LSE	08:39:40	619221
322	2,654	LSE	08:39:40	619223
429	2,653	LSE	08:40:15	620047
346	2,653	LSE	08:40:15	620049
98	2,652	LSE	08:40:21	620257
250	2,652	LSE	08:40:21	620255
320	2,652	LSE	08:40:21	620251
416	2,652	LSE	08:40:21	620249
386	2,651	LSE	08:43:05	623343
350	2,651	LSE	08:43:05	623341
167	2,650	LSE	08:44:13	624613
193	2,650	LSE	08:44:13	624611
361	2,650	LSE	08:44:13	624605
335	2,650	LSE	08:44:13	624609
3	2,650	LSE	08:44:13	624607
199	2,649	LSE	08:44:36	625089
186	2,649	LSE	08:44:36	625084
326	2,650	LSE	08:46:12	627131
323	2,650	LSE	08:46:12	627129
333	2,659	LSE	08:50:56	635730
338	2,659	LSE	08:50:56	635732
60	2,659	LSE	08:52:45	638494
33	2,659	LSE	08:52:45	638492
240	2,659	LSE	08:52:45	638490
33	2,659	LSE	08:52:45	638488
100	2,659	LSE	08:52:45	638486
250	2,659	LSE	08:52:45	638484
335	2,659	LSE	08:52:45	638475
2	2,659	LSE	08:52:45	638477
371	2,659	LSE	08:52:45	638479
87	2,658	LSE	08:53:00	639002
252	2,658	LSE	08:53:00	639000
87	2,659	LSE	08:55:05	642638
370	2,659	LSE	08:55:05	642636
254	2,659	LSE	08:55:05	642640
376	2,658	LSE	08:55:10	642971
319	2,658	LSE	08:55:10	642969
14	2,658	LSE	08:55:10	642967
342	2,663	LSE	08:57:59	646244
339	2,662	LSE	08:59:07	647679
291	2,662	LSE	08:59:07	647657
50	2,662	LSE	08:59:07	647661
50	2,662	LSE	08:59:07	647659
200	2,662	LSE	08:59:07	647667
50	2,662	LSE	08:59:07	647663
4	2,662	LSE	08:59:07	647669
50	2,662	LSE	08:59:07	647665
367	2,662	LSE	08:59:07	647655
70	2,662	LSE	08:59:07	647647
296	2,662	LSE	08:59:07	647653
42	2,661	LSE	08:59:33	648272
319	2,661	LSE	08:59:33	648270
1	2,661	LSE	08:59:33	648268
353	2,660	LSE	09:02:26	652563
230	2,660	LSE	09:02:26	652565
111	2,660	LSE	09:02:26	652567
15	2,660	LSE	09:02:26	652561
333	2,664	LSE	09:05:13	655956
349	2,664	LSE	09:05:13	655954
2	2,664	LSE	09:05:13	655952
321	2,665	LSE	09:05:52	656762
339	2,665	LSE	09:05:52	656760
316	2,668	LSE	09:07:17	658946
380	2,668	LSE	09:07:17	658944
375	2,667	LSE	09:08:00	659855
132	2,667	LSE	09:08:00	659857
61	2,667	LSE	09:08:00	659859
174	2,667	LSE	09:08:00	659861
376	2,667	LSE	09:09:21	661645
335	2,667	LSE	09:09:21	661643
122	2,666	LSE	09:09:45	662263
385	2,666	LSE	09:09:45	662261
200	2,666	LSE	09:09:45	662259
369	2,665	LSE	09:10:15	663127
117	2,665	LSE	09:11:15	664440
250	2,665	LSE	09:11:15	664438
319	2,665	LSE	09:11:15	664432
167	2,665	LSE	09:11:15	664436
214	2,665	LSE	09:11:15	664434
142	2,666	LSE	09:12:04	665490
184	2,666	LSE	09:12:04	665488
376	2,665	LSE	09:12:07	665578
344	2,665	LSE	09:12:07	665576
214	2,667	LSE	09:15:23	669885
64	2,667	LSE	09:15:23	669881
250	2,667	LSE	09:15:23	669879
315	2,667	LSE	09:15:23	669877
166	2,667	LSE	09:15:23	669873
200	2,667	LSE	09:15:23	669875
365	2,665	LSE	09:16:46	671934
365	2,665	LSE	09:16:46	671932
187	2,665	LSE	09:18:01	673896
176	2,665	LSE	09:18:01	673892
74	2,665	LSE	09:18:01	673890
280	2,665	LSE	09:18:01	673888
350	2,665	LSE	09:18:01	673885
319	2,665	LSE	09:18:01	673883
44	2,665	LSE	09:19:00	675580
207	2,665	LSE	09:19:00	675578
126	2,665	LSE	09:19:00	675576
174	2,665	LSE	09:19:00	675574
161	2,665	LSE	09:19:00	675572
89	2,665	LSE	09:19:00	675570
250	2,665	LSE	09:19:00	675568
67	2,665	LSE	09:19:00	675566
300	2,665	LSE	09:19:00	675564
379	2,665	LSE	09:19:00	675550
119	2,664	LSE	09:19:09	675823
385	2,664	LSE	09:19:53	677108
174	2,664	LSE	09:19:53	677106
70	2,664	LSE	09:19:53	677104
324	2,664	LSE	09:22:01	679895
318	2,664	LSE	09:22:01	679893
6	2,664	LSE	09:22:01	679891
35	2,665	LSE	09:22:47	681078
333	2,665	LSE	09:22:47	681076
370	2,665	LSE	09:22:47	681074
411	2,664	LSE	09:23:33	682259
330	2,664	LSE	09:23:33	682261
164	2,663	LSE	09:24:04	682909
351	2,663	LSE	09:24:04	682907
413	2,663	LSE	09:24:04	682905
205	2,665	LSE	09:28:36	688932
381	2,665	LSE	09:28:36	688930
123	2,665	LSE	09:28:36	688928
469	2,665	LSE	09:29:23	689848
250	2,665	LSE	09:29:23	689850
295	2,665	LSE	09:29:23	689846
90	2,665	LSE	09:29:23	689844
429	2,665	LSE	09:29:23	689842
113	2,665	LSE	09:30:01	690845
146	2,665	LSE	09:30:04	690888
196	2,665	LSE	09:30:04	690886
304	2,665	LSE	09:30:04	690884
233	2,666	LSE	09:32:16	694167
387	2,666	LSE	09:32:16	694165
146	2,666	LSE	09:32:16	694163
43	2,666	LSE	09:32:16	694161
86	2,665	LSE	09:32:25	694538
180	2,665	LSE	09:32:25	694536
115	2,665	LSE	09:32:25	694534
221	2,665	LSE	09:32:25	694532
220	2,665	LSE	09:32:25	694530
41	2,664	LSE	09:33:03	695509
405	2,664	LSE	09:33:03	695507
128	2,664	LSE	09:33:03	695505
234	2,664	LSE	09:33:03	695503
218	2,664	LSE	09:33:34	696235
118	2,664	LSE	09:33:34	696233
132	2,664	LSE	09:33:34	696231
256	2,663	LSE	09:33:34	696229
409	2,664	LSE	09:33:34	696223
350	2,664	LSE	09:33:34	696225
1	2,664	LSE	09:33:34	696221
7	2,664	LSE	09:33:34	696219
117	2,663	LSE	09:33:56	696806
250	2,663	LSE	09:33:56	696804
336	2,663	LSE	09:33:56	696802
51	2,663	LSE	09:33:56	696800
371	2,662	LSE	09:33:57	696846
21	2,663	LSE	09:34:35	697779
250	2,663	LSE	09:34:35	697777
100	2,663	LSE	09:34:35	697775
370	2,663	LSE	09:34:35	697766
253	2,663	LSE	09:34:35	697764
84	2,663	LSE	09:34:35	697760
381	2,663	LSE	09:35:13	698688
250	2,662	LSE	09:35:30	699190
113	2,662	LSE	09:35:30	699192
335	2,662	LSE	09:35:30	699188
327	2,662	LSE	09:35:30	699186
133	2,665	LSE	09:37:57	702514
347	2,665	LSE	09:37:57	702512
242	2,665	LSE	09:37:57	702516
250	2,664	LSE	09:38:48	703968
88	2,664	LSE	09:38:48	703960
272	2,664	LSE	09:38:48	703958
261	2,664	LSE	09:38:48	703956
117	2,664	LSE	09:38:48	703954
317	2,670	LSE	09:43:25	710551
323	2,670	LSE	09:43:25	710549
243	2,669	LSE	09:43:52	711082
139	2,669	LSE	09:43:52	711084
435	2,669	LSE	09:43:52	711086
349	2,670	LSE	09:45:13	713059
353	2,670	LSE	09:45:13	713057
175	2,669	LSE	09:45:38	714117
206	2,669	LSE	09:45:38	714115
369	2,669	LSE	09:45:38	714099
195	2,669	LSE	09:45:38	714097
85	2,669	LSE	09:45:38	714093
121	2,669	LSE	09:45:38	714091
139	2,672	LSE	09:49:58	720129
185	2,672	LSE	09:49:58	720131
90	2,671	LSE	09:52:05	723030
329	2,671	LSE	09:52:05	723028
11	2,671	LSE	09:52:05	723026
318	2,671	LSE	09:52:05	723024
312	2,673	LSE	09:54:32	726438
330	2,673	LSE	09:54:32	726436
82	2,672	LSE	09:54:56	726911
458	2,672	LSE	09:54:56	726909
335	2,672	LSE	09:54:56	726907
250	2,671	LSE	09:55:42	727950
238	2,671	LSE	09:55:42	727937
139	2,671	LSE	09:55:42	727935
411	2,671	LSE	09:55:42	727933
315	2,670	LSE	09:57:41	730281
42	2,670	LSE	09:57:41	730279
432	2,670	LSE	09:57:41	730277
373	2,673	LSE	10:00:49	735175
383	2,673	LSE	10:00:49	735173
46	2,672	LSE	10:01:33	736453
378	2,672	LSE	10:06:32	743419
354	2,672	LSE	10:06:32	743421
330	2,672	LSE	10:07:02	744239
13	2,672	LSE	10:07:02	744237
357	2,672	LSE	10:07:02	744235
87	2,673	LSE	10:08:05	745756
238	2,673	LSE	10:08:05	745754
360	2,673	LSE	10:08:05	745752
230	2,673	LSE	10:08:29	746294
190	2,673	LSE	10:08:29	746292
173	2,673	LSE	10:08:29	746290
159	2,673	LSE	10:08:58	747034
258	2,673	LSE	10:08:58	747032
42	2,673	LSE	10:08:58	747030
126	2,673	LSE	10:08:58	747028
250	2,673	LSE	10:08:58	747026
97	2,673	LSE	10:08:58	747014
358	2,673	LSE	10:08:58	747016
366	2,673	LSE	10:08:58	747018
152	2,672	LSE	10:09:04	747443
250	2,672	LSE	10:09:04	747441
101	2,672	LSE	10:09:04	747436
270	2,672	LSE	10:09:04	747434
139	2,672	LSE	10:09:04	747430
48	2,672	LSE	10:09:04	747432
192	2,672	LSE	10:09:04	747428
67	2,672	LSE	10:09:04	747426
382	2,672	LSE	10:09:04	747424
56	2,673	LSE	10:09:47	748332
50	2,673	LSE	10:09:47	748330
250	2,673	LSE	10:09:47	748327
351	2,673	LSE	10:09:47	748310
96	2,672	LSE	10:10:48	749568
256	2,672	LSE	10:10:48	749570
351	2,672	LSE	10:10:48	749572
386	2,672	LSE	10:12:43	751810
312	2,672	LSE	10:12:43	751808
343	2,671	LSE	10:13:33	752914
312	2,670	LSE	10:13:57	753349
328	2,670	LSE	10:13:57	753347
326	2,669	LSE	10:15:50	755598
364	2,668	LSE	10:17:06	756983
317	2,668	LSE	10:17:06	756981
350	2,667	LSE	10:19:46	759706
338	2,667	LSE	10:19:46	759704
46	2,667	LSE	10:19:46	759702
312	2,667	LSE	10:19:46	759700
350	2,667	LSE	10:19:46	759696
36	2,667	LSE	10:19:46	759698
13	2,666	LSE	10:19:51	759792
287	2,666	LSE	10:19:51	759781
65	2,666	LSE	10:20:00	760100
387	2,669	LSE	10:22:39	763013
351	2,669	LSE	10:22:39	763011
45	2,668	LSE	10:22:52	763193
359	2,668	LSE	10:22:53	763197
356	2,668	LSE	10:22:53	763195
75	2,668	LSE	10:23:35	764329
340	2,668	LSE	10:23:52	764666
296	2,668	LSE	10:23:52	764664
361	2,667	LSE	10:24:33	765466
349	2,667	LSE	10:24:33	765464
18	2,666	LSE	10:25:48	766874
125	2,666	LSE	10:25:48	766815
242	2,666	LSE	10:25:48	766813
250	2,666	LSE	10:25:48	766799
125	2,666	LSE	10:25:48	766797
8	2,666	LSE	10:25:48	766801
140	2,666	LSE	10:25:48	766776
226	2,666	LSE	10:25:48	766774
157	2,666	LSE	10:26:46	768493
210	2,666	LSE	10:26:46	768491
44	2,667	LSE	10:31:00	773734
370	2,667	LSE	10:31:00	773736
315	2,667	LSE	10:31:00	773732
188	2,666	LSE	10:31:38	774402
339	2,666	LSE	10:31:38	774404
61	2,666	LSE	10:31:38	774400
125	2,666	LSE	10:31:38	774398
277	2,666	LSE	10:31:38	774390
355	2,666	LSE	10:31:38	774388
61	2,666	LSE	10:31:38	774392
364	2,665	LSE	10:32:18	775154
125	2,664	LSE	10:33:20	776612
21	2,664	LSE	10:33:20	776616
229	2,664	LSE	10:33:20	776614
108	2,664	LSE	10:33:20	776618
138	2,664	LSE	10:33:20	776620
78	2,664	LSE	10:33:21	776716
359	2,662	LSE	10:35:14	778739
347	2,662	LSE	10:36:30	780558
357	2,662	LSE	10:36:30	780556
371	2,664	LSE	10:38:28	782903
358	2,664	LSE	10:38:28	782901
345	2,664	LSE	10:38:29	782963
367	2,663	LSE	10:38:30	783021
1	2,663	LSE	10:38:30	783023
120	2,663	LSE	10:39:28	784077
247	2,663	LSE	10:39:28	784075
260	2,664	LSE	10:41:58	787438
126	2,664	LSE	10:41:58	787436
103	2,664	LSE	10:41:58	787434
231	2,664	LSE	10:41:58	787432
85	2,663	LSE	10:45:03	790749
273	2,663	LSE	10:45:11	790949
387	2,663	LSE	10:45:11	790951
362	2,663	LSE	10:46:41	793101
350	2,663	LSE	10:46:41	793103
131	2,663	LSE	10:50:27	797635
221	2,663	LSE	10:50:27	797633
190	2,663	LSE	10:50:27	797624
61	2,663	LSE	10:50:27	797620
125	2,663	LSE	10:50:27	797622
250	2,663	LSE	10:50:27	797628
20	2,663	LSE	10:50:27	797626
60	2,663	LSE	10:50:27	797630
61	2,663	LSE	10:50:27	797618
266	2,663	LSE	10:50:27	797616
2	2,663	LSE	10:50:27	797614
265	2,663	LSE	10:50:27	797612
114	2,663	LSE	10:50:27	797610
250	2,666	LSE	10:54:45	803022
140	2,666	LSE	10:54:45	803024
311	2,666	LSE	10:54:45	803016
38	2,666	LSE	10:54:45	803014
381	2,666	LSE	10:54:45	803012
125	2,666	LSE	10:56:00	804842
120	2,666	LSE	10:56:00	804820
208	2,666	LSE	10:56:00	804818
224	2,666	LSE	10:56:00	804816
125	2,666	LSE	10:56:00	804812
329	2,666	LSE	10:56:00	804798
370	2,666	LSE	10:56:00	804800
125	2,665	LSE	10:57:00	806149
337	2,664	LSE	10:57:34	806834
200	2,663	LSE	10:58:48	808626
84	2,663	LSE	10:59:22	809624
172	2,663	LSE	11:00:01	810502
134	2,663	LSE	11:00:01	810500
43	2,663	LSE	11:00:01	810481
82	2,663	LSE	11:00:01	810479
383	2,664	LSE	11:03:31	813153
385	2,664	LSE	11:03:31	813151
39	2,663	LSE	11:03:51	813527
75	2,663	LSE	11:03:51	813531
208	2,663	LSE	11:03:51	813529
223	2,662	LSE	11:06:00	815520
349	2,662	LSE	11:06:00	815518
123	2,662	LSE	11:06:00	815516
14	2,662	LSE	11:06:00	815514
98	2,662	LSE	11:06:01	815541
361	2,662	LSE	11:06:01	815539
120	2,660	LSE	11:07:50	816854
267	2,660	LSE	11:07:50	816852
238	2,659	LSE	11:08:21	817490
89	2,659	LSE	11:08:37	817717
180	2,659	LSE	11:12:15	820684
201	2,659	LSE	11:12:15	820686
324	2,659	LSE	11:12:15	820682
38	2,659	LSE	11:12:15	820680
319	2,659	LSE	11:12:15	820678
147	2,659	LSE	11:12:15	820676
163	2,659	LSE	11:12:15	820674
347	2,658	LSE	11:12:31	820873
81	2,658	LSE	11:15:00	822896
270	2,658	LSE	11:15:00	822898
138	2,657	LSE	11:15:40	823279
89	2,657	LSE	11:15:43	823329
135	2,657	LSE	11:15:43	823327
92	2,657	LSE	11:15:43	823325
63	2,657	LSE	11:15:43	823323
75	2,657	LSE	11:15:43	823321
103	2,657	LSE	11:15:43	823319
323	2,659	LSE	11:18:09	825387
369	2,659	LSE	11:18:09	825385
340	2,659	LSE	11:18:31	825715
20	2,659	LSE	11:18:31	825717
331	2,658	LSE	11:19:07	826138
370	2,658	LSE	11:19:07	826136
189	2,656	LSE	11:20:23	827166
125	2,656	LSE	11:20:23	827164
191	2,656	LSE	11:20:23	827149
134	2,656	LSE	11:20:23	827147
382	2,655	LSE	11:21:41	828825
363	2,654	LSE	11:22:06	829292
73	2,654	LSE	11:22:47	829782
276	2,654	LSE	11:22:47	829784
8	2,654	LSE	11:22:47	829778
81	2,655	LSE	11:27:52	835292
302	2,655	LSE	11:27:52	835290
352	2,655	LSE	11:27:52	835288
329	2,657	LSE	11:30:09	837599
312	2,657	LSE	11:30:09	837597
94	2,659	LSE	11:32:59	839754
11	2,659	LSE	11:32:59	839750
311	2,659	LSE	11:32:59	839748
254	2,659	LSE	11:32:59	839752
250	2,661	LSE	11:36:17	842120
125	2,661	LSE	11:36:17	842118
373	2,661	LSE	11:36:17	842114
203	2,661	LSE	11:36:17	842112
182	2,661	LSE	11:36:17	842116
345	2,660	LSE	11:36:20	842241
376	2,660	LSE	11:36:20	842239
49	2,661	LSE	11:36:20	842154
211	2,660	LSE	11:37:15	842818
125	2,660	LSE	11:37:15	842816
71	2,660	LSE	11:37:15	842814
269	2,660	LSE	11:37:15	842812
125	2,660	LSE	11:37:15	842782
221	2,660	LSE	11:37:15	842787
50	2,660	LSE	11:37:15	842785
387	2,660	LSE	11:37:15	842765
364	2,660	LSE	11:37:15	842767
228	2,664	LSE	11:43:09	847624
151	2,664	LSE	11:43:09	847622
340	2,664	LSE	11:43:09	847620
359	2,664	LSE	11:43:46	848047
77	2,664	LSE	11:43:46	848043
235	2,664	LSE	11:43:46	848045
12	2,663	LSE	11:44:03	848236
390	2,663	LSE	11:44:03	848234
325	2,663	LSE	11:44:03	848232
354	2,664	LSE	11:45:25	849599
348	2,663	LSE	11:45:42	849827
341	2,663	LSE	11:45:42	849825
8	2,666	LSE	11:47:20	851114
381	2,666	LSE	11:47:20	851112
175	2,666	LSE	11:47:20	851116
203	2,666	LSE	11:47:20	851118
306	2,666	LSE	11:50:22	853561
325	2,666	LSE	11:50:22	853559
57	2,666	LSE	11:50:22	853557
403	2,667	LSE	11:51:19	854765
311	2,667	LSE	11:51:19	854763
366	2,670	LSE	11:52:59	856260
9	2,670	LSE	11:52:59	856258
315	2,670	LSE	11:52:59	856262
314	2,670	LSE	11:55:25	858316
6	2,670	LSE	11:55:25	858314
395	2,670	LSE	11:55:25	858312
46	2,670	LSE	11:55:58	858917
331	2,670	LSE	11:55:58	858915
338	2,670	LSE	11:55:58	858913
50	2,669	LSE	11:56:02	859104
125	2,669	LSE	11:56:02	859102
41	2,669	LSE	11:56:02	859069
358	2,669	LSE	11:56:02	859067
371	2,669	LSE	11:56:02	859065
412	2,668	LSE	11:56:03	859398
332	2,669	LSE	11:57:02	860286
349	2,669	LSE	11:57:02	860288
362	2,670	LSE	11:57:45	860906
7	2,670	LSE	11:59:03	861964
250	2,670	LSE	11:59:03	861962
125	2,670	LSE	11:59:03	861960
132	2,670	LSE	11:59:03	861958
179	2,670	LSE	11:59:03	861956
224	2,670	LSE	11:59:03	861954
177	2,670	LSE	11:59:03	861952
22	2,670	LSE	11:59:26	862291
298	2,670	LSE	11:59:26	862289
334	2,669	LSE	11:59:42	862571
48	2,670	LSE	11:59:42	862566
349	2,670	LSE	11:59:42	862568
12	2,670	LSE	12:02:47	865372
371	2,670	LSE	12:02:47	865370
309	2,670	LSE	12:02:47	865368
329	2,671	LSE	12:04:51	866869
113	2,671	LSE	12:07:57	869040
248	2,671	LSE	12:07:57	869038
352	2,671	LSE	12:07:57	869036
361	2,672	LSE	12:12:27	872897
381	2,672	LSE	12:12:27	872899
369	2,671	LSE	12:15:30	875061
424	2,671	LSE	12:15:30	875059
370	2,675	LSE	12:23:15	881408
6	2,675	LSE	12:23:15	881406
161	2,675	LSE	12:23:15	881404
190	2,675	LSE	12:23:15	881402
175	2,678	LSE	12:27:54	884815
56	2,678	LSE	12:27:54	884811
125	2,678	LSE	12:27:54	884813
250	2,678	LSE	12:27:54	884817
77	2,678	LSE	12:27:54	884819
363	2,678	LSE	12:27:54	884807
343	2,678	LSE	12:27:54	884805
316	2,679	LSE	12:30:24	886971
312	2,679	LSE	12:30:24	886969
141	2,679	LSE	12:30:33	887145
166	2,679	LSE	12:30:33	887133
125	2,679	LSE	12:30:33	887125
260	2,679	LSE	12:30:33	887127
260	2,679	LSE	12:30:33	887129
49	2,679	LSE	12:30:33	887131
304	2,679	LSE	12:30:33	887135
260	2,679	LSE	12:30:33	887139
306	2,679	LSE	12:30:33	887141
353	2,679	LSE	12:30:33	887143
250	2,679	LSE	12:30:33	887137
71	2,679	LSE	12:32:14	888441
254	2,679	LSE	12:32:14	888439
383	2,679	LSE	12:32:14	888435
121	2,679	LSE	12:32:14	888433
200	2,679	LSE	12:32:14	888431
14	2,679	LSE	12:32:14	888398
240	2,679	LSE	12:32:14	888395
125	2,679	LSE	12:32:14	888393
387	2,679	LSE	12:32:14	888379
312	2,679	LSE	12:32:14	888377
307	2,680	LSE	12:34:51	890337
58	2,680	LSE	12:34:51	890335
292	2,680	LSE	12:34:51	890339
95	2,680	LSE	12:34:51	890341
178	2,681	LSE	12:36:30	891615
173	2,681	LSE	12:36:30	891613
300	2,680	LSE	12:37:42	892340
167	2,680	LSE	12:37:45	892406
86	2,680	LSE	12:37:45	892404
330	2,681	LSE	12:39:22	893792
10	2,681	LSE	12:39:22	893788
372	2,681	LSE	12:39:22	893790
108	2,681	LSE	12:42:08	895655
36	2,681	LSE	12:42:08	895659
190	2,681	LSE	12:42:08	895657
75	2,681	LSE	12:42:08	895649
150	2,681	LSE	12:42:08	895653
125	2,681	LSE	12:42:08	895651
75	2,681	LSE	12:42:08	895646
245	2,681	LSE	12:42:08	895644
260	2,681	LSE	12:42:08	895642
90	2,681	LSE	12:42:08	895640
125	2,679	LSE	12:43:20	896731
251	2,679	LSE	12:43:20	896733
129	2,679	LSE	12:45:41	898538
250	2,679	LSE	12:45:41	898536
27	2,679	LSE	12:45:41	898534
27	2,679	LSE	12:45:41	898532
316	2,679	LSE	12:45:41	898530
329	2,682	LSE	12:49:38	902627
71	2,682	LSE	12:49:38	902625
292	2,682	LSE	12:49:38	902623
341	2,681	LSE	12:49:53	902868
40	2,681	LSE	12:49:56	902907
161	2,681	LSE	12:49:56	902903
173	2,681	LSE	12:49:56	902905
38	2,681	LSE	12:49:56	902901
200	2,680	LSE	12:51:58	904829
146	2,680	LSE	12:52:14	905004
190	2,680	LSE	12:52:14	905002
153	2,680	LSE	12:52:14	905000
39	2,681	LSE	12:56:06	907976
300	2,681	LSE	12:56:06	907974
340	2,681	LSE	12:56:06	907972
43	2,681	LSE	12:58:02	909319
76	2,681	LSE	12:58:02	909315
199	2,681	LSE	12:58:02	909317
19	2,681	LSE	12:58:37	909829
164	2,682	LSE	13:01:01	912079
180	2,682	LSE	13:01:01	912077
38	2,682	LSE	13:01:01	912075
173	2,682	LSE	13:01:01	912073
167	2,682	LSE	13:01:01	912071
108	2,681	LSE	13:01:12	912278
250	2,681	LSE	13:01:12	912276
6	2,681	LSE	13:01:12	912265
372	2,681	LSE	13:01:12	912269
357	2,681	LSE	13:01:12	912267
285	2,681	LSE	13:02:58	913703
326	2,681	LSE	13:02:58	913682
125	2,681	LSE	13:02:58	913678
222	2,681	LSE	13:02:58	913680
24	2,681	LSE	13:02:58	913666
298	2,681	LSE	13:02:58	913664
196	2,681	LSE	13:02:58	913662
184	2,681	LSE	13:02:58	913660
84	2,681	LSE	13:03:00	913750
110	2,679	LSE	13:04:07	914926
200	2,679	LSE	13:04:07	914924
37	2,679	LSE	13:04:07	914922
360	2,676	LSE	13:05:39	916439
321	2,675	LSE	13:06:24	917125
342	2,674	LSE	13:06:46	917449
35	2,674	LSE	13:06:46	917447
169	2,675	LSE	13:09:25	919564
375	2,675	LSE	13:09:25	919568
195	2,675	LSE	13:09:25	919566
339	2,673	LSE	13:11:13	920937
34	2,673	LSE	13:11:13	920930
299	2,673	LSE	13:11:13	920928
335	2,673	LSE	13:12:50	922275
373	2,674	LSE	13:17:09	925384
344	2,674	LSE	13:17:09	925382
338	2,673	LSE	13:17:48	926052
190	2,673	LSE	13:17:48	926050
178	2,673	LSE	13:17:48	926054
32	2,672	LSE	13:18:21	926443
314	2,672	LSE	13:18:21	926445
311	2,673	LSE	13:21:16	928844
317	2,673	LSE	13:21:16	928842
193	2,672	LSE	13:21:19	928885
189	2,672	LSE	13:21:19	928883
3	2,671	LSE	13:22:03	929563
340	2,671	LSE	13:22:03	929561
229	2,671	LSE	13:24:55	931939
116	2,671	LSE	13:24:55	931937
116	2,671	LSE	13:24:55	931943
215	2,671	LSE	13:24:55	931941
355	2,670	LSE	13:26:31	933449
314	2,670	LSE	13:26:31	933447
343	2,669	LSE	13:27:10	933923
348	2,668	LSE	13:29:32	935964
290	2,668	LSE	13:29:32	935962
37	2,668	LSE	13:29:32	935960
364	2,667	LSE	13:29:43	936115
248	2,671	LSE	13:35:43	941743
146	2,671	LSE	13:35:43	941741
64	2,671	LSE	13:35:43	941739
250	2,671	LSE	13:35:43	941737
125	2,671	LSE	13:35:43	941735
347	2,671	LSE	13:35:43	941727
183	2,671	LSE	13:35:43	941729
16	2,671	LSE	13:35:43	941731
171	2,671	LSE	13:35:43	941733
238	2,675	LSE	13:38:59	944727
345	2,675	LSE	13:38:59	944725
122	2,675	LSE	13:38:59	944723
369	2,675	LSE	13:41:39	948297
390	2,675	LSE	13:41:39	948299
366	2,676	LSE	13:45:47	952197
368	2,676	LSE	13:45:47	952195
402	2,675	LSE	13:45:54	952323
445	2,675	LSE	13:45:54	952321
386	2,674	LSE	13:46:18	952646
290	2,674	LSE	13:46:18	952644
140	2,674	LSE	13:46:18	952642
237	2,673	LSE	13:46:20	952857
125	2,673	LSE	13:46:20	952855
303	2,673	LSE	13:46:20	952843
97	2,673	LSE	13:46:20	952840
89	2,673	LSE	13:46:20	952845
326	2,673	LSE	13:46:20	952838
389	2,674	LSE	13:47:11	953853
433	2,674	LSE	13:47:11	953851
79	2,673	LSE	13:47:13	953918
301	2,673	LSE	13:47:13	953916
448	2,673	LSE	13:47:13	953914
436	2,672	LSE	13:47:46	954498
2	2,672	LSE	13:47:46	954500
381	2,672	LSE	13:47:59	954681
378	2,672	LSE	13:47:59	954679
82	2,672	LSE	13:48:17	954907
250	2,672	LSE	13:48:17	954905
183	2,672	LSE	13:48:17	954903
199	2,672	LSE	13:48:17	954901
370	2,672	LSE	13:51:06	957723
348	2,672	LSE	13:51:06	957725
383	2,671	LSE	13:51:58	958500
263	2,671	LSE	13:51:58	958498
125	2,671	LSE	13:51:58	958496
355	2,671	LSE	13:51:58	958490
30	2,671	LSE	13:51:58	958492
339	2,671	LSE	13:51:58	958494
100	2,670	LSE	13:51:59	958596
100	2,670	LSE	13:51:59	958594
54	2,670	LSE	13:51:59	958592
19	2,670	LSE	13:52:08	958744
81	2,670	LSE	13:52:08	958742
354	2,670	LSE	13:52:52	959409
338	2,670	LSE	13:52:52	959407
325	2,669	LSE	13:53:10	959708
377	2,668	LSE	13:55:01	961262
373	2,668	LSE	13:55:43	961951
329	2,667	LSE	13:56:47	962956
15	2,667	LSE	13:56:47	962954
348	2,667	LSE	13:56:47	962952
61	2,667	LSE	13:57:47	964053
267	2,667	LSE	13:57:47	964051
284	2,666	LSE	13:59:13	965915
61	2,666	LSE	13:59:13	965917
367	2,666	LSE	13:59:13	965919
100	2,668	LSE	14:03:28	970995
362	2,668	LSE	14:03:28	970993
237	2,668	LSE	14:03:28	970991
387	2,669	LSE	14:04:51	972504
342	2,669	LSE	14:04:51	972502
250	2,668	LSE	14:06:02	974307
121	2,668	LSE	14:06:02	974309
435	2,668	LSE	14:06:02	974305
346	2,668	LSE	14:06:02	974303
1	2,671	LSE	14:08:18	976894
366	2,671	LSE	14:08:18	976892
381	2,671	LSE	14:08:18	976890
372	2,670	LSE	14:10:37	979778
409	2,670	LSE	14:10:37	979776
13	2,670	LSE	14:12:07	981308
71	2,670	LSE	14:12:07	981306
353	2,670	LSE	14:12:07	981310
245	2,670	LSE	14:12:07	981304
116	2,670	LSE	14:13:33	982695
209	2,670	LSE	14:13:33	982693
361	2,670	LSE	14:13:33	982697
312	2,669	LSE	14:15:10	984388
416	2,669	LSE	14:15:10	984386
25	2,669	LSE	14:15:10	984384
358	2,669	LSE	14:16:03	985598
335	2,669	LSE	14:16:03	985596
415	2,668	LSE	14:18:04	987866
339	2,668	LSE	14:18:04	987845
366	2,668	LSE	14:18:04	987843
82	2,668	LSE	14:18:04	987841
401	2,667	LSE	14:18:20	988187
63	2,667	LSE	14:19:12	988993
250	2,667	LSE	14:19:12	988991
100	2,667	LSE	14:19:12	988989
13	2,667	LSE	14:19:12	988987
318	2,667	LSE	14:19:12	988985
15	2,667	LSE	14:19:12	988983
333	2,667	LSE	14:19:12	988981
79	2,666	LSE	14:19:52	989945
300	2,666	LSE	14:19:52	989943
344	2,665	LSE	14:20:09	990327
343	2,665	LSE	14:20:09	990325
364	2,664	LSE	14:20:22	990871
116	2,660	LSE	14:22:55	994317
250	2,660	LSE	14:22:55	994315
387	2,660	LSE	14:22:55	994309
334	2,660	LSE	14:22:55	994307
387	2,661	LSE	14:24:37	996831
382	2,661	LSE	14:24:37	996829
378	2,660	LSE	14:24:47	997096
314	2,660	LSE	14:26:51	999713
375	2,660	LSE	14:26:51	999711
377	2,661	LSE	14:28:51	1002191
326	2,661	LSE	14:28:51	1002189
371	2,661	LSE	14:29:57	1004627
366	2,661	LSE	14:29:57	1004625
386	2,660	LSE	14:30:11	1006793
276	2,660	LSE	14:30:11	1006791
118	2,660	LSE	14:30:11	1006789
250	2,660	LSE	14:30:56	1009153
230	2,660	LSE	14:30:56	1009151
161	2,660	LSE	14:30:56	1009149
69	2,660	LSE	14:30:56	1009147
250	2,660	LSE	14:30:56	1009145
367	2,660	LSE	14:30:56	1009139
300	2,660	LSE	14:30:56	1009141
36	2,660	LSE	14:30:56	1009143
26	2,659	LSE	14:31:16	1010359
300	2,659	LSE	14:31:16	1010357
178	2,664	LSE	14:35:22	1019051
250	2,664	LSE	14:35:22	1019049
193	2,664	LSE	14:35:22	1019045
357	2,664	LSE	14:35:22	1019047
194	2,664	LSE	14:35:22	1019043
446	2,663	LSE	14:36:11	1020933
465	2,663	LSE	14:36:11	1020931
381	2,664	LSE	14:37:23	1023696
186	2,664	LSE	14:37:23	1023694
170	2,664	LSE	14:37:23	1023692
326	2,665	LSE	14:38:03	1025237
709	2,665	LSE	14:38:03	1025231
218	2,665	LSE	14:38:03	1025233
250	2,665	LSE	14:38:03	1025235
324	2,665	LSE	14:38:03	1025239
250	2,665	LSE	14:38:03	1025243
329	2,665	LSE	14:38:03	1025241
89	2,664	LSE	14:38:31	1026323
359	2,664	LSE	14:38:31	1026321
178	2,664	LSE	14:39:04	1027396
361	2,664	LSE	14:39:04	1027394
242	2,664	LSE	14:39:04	1027392
190	2,664	LSE	14:39:04	1027398
360	2,664	LSE	14:40:19	1029902
355	2,664	LSE	14:40:19	1029904
212	2,663	LSE	14:40:53	1031380
211	2,663	LSE	14:40:53	1031382
17	2,663	LSE	14:40:53	1031384
40	2,663	LSE	14:40:53	1031378
80	2,663	LSE	14:40:53	1031376
250	2,663	LSE	14:40:53	1031374
448	2,663	LSE	14:40:53	1031342
342	2,663	LSE	14:40:53	1031340
72	2,663	LSE	14:40:53	1031338
354	2,662	LSE	14:41:15	1032285
395	2,662	LSE	14:41:15	1032283
416	2,662	LSE	14:44:46	1038894
419	2,662	LSE	14:44:46	1038892
244	2,663	LSE	14:44:46	1038887
118	2,663	LSE	14:44:46	1038885
371	2,663	LSE	14:44:46	1038883
200	2,661	LSE	14:45:30	1040487
359	2,662	LSE	14:46:13	1041833
358	2,662	LSE	14:46:13	1041835
346	2,665	LSE	14:47:54	1045802
367	2,665	LSE	14:47:54	1045800
250	2,665	LSE	14:48:43	1047217
50	2,665	LSE	14:48:43	1047219
91	2,665	LSE	14:48:43	1047215
159	2,665	LSE	14:48:43	1047213
250	2,665	LSE	14:48:43	1047211
379	2,665	LSE	14:48:43	1047202
388	2,665	LSE	14:48:43	1047200
216	2,665	LSE	14:49:56	1049178
185	2,665	LSE	14:49:56	1049176
380	2,665	LSE	14:49:56	1049180
56	2,664	LSE	14:50:15	1049914
414	2,664	LSE	14:50:18	1050054
74	2,664	LSE	14:50:18	1050052
258	2,664	LSE	14:50:18	1050050
15	2,664	LSE	14:50:18	1050048
40	2,664	LSE	14:50:18	1050046
389	2,663	LSE	14:50:26	1050552
51	2,663	LSE	14:50:26	1050548
55	2,663	LSE	14:50:26	1050546
293	2,663	LSE	14:50:26	1050550
385	2,661	LSE	14:51:22	1052504
235	2,661	LSE	14:51:22	1052508
118	2,661	LSE	14:51:22	1052506
229	2,662	LSE	14:51:22	1052499
211	2,662	LSE	14:51:22	1052497
88	2,662	LSE	14:51:22	1052495
166	2,662	LSE	14:51:22	1052493
340	2,663	LSE	14:52:50	1055618
3	2,663	LSE	14:52:50	1055616
365	2,663	LSE	14:52:50	1055620
64	2,662	LSE	14:53:04	1056140
381	2,662	LSE	14:53:14	1056392
328	2,662	LSE	14:53:14	1056390
177	2,661	LSE	14:53:36	1056924
165	2,661	LSE	14:53:36	1056926
96	2,661	LSE	14:53:36	1056918
260	2,661	LSE	14:53:36	1056916
321	2,661	LSE	14:53:36	1056914
416	2,661	LSE	14:53:36	1056912
387	2,660	LSE	14:53:58	1057613
69	2,659	LSE	14:54:05	1057827
13	2,659	LSE	14:54:10	1058098
357	2,659	LSE	14:54:10	1058096
263	2,659	LSE	14:54:10	1058094
250	2,659	LSE	14:55:42	1061389
72	2,659	LSE	14:55:42	1061391
40	2,659	LSE	14:55:42	1061364
300	2,659	LSE	14:55:42	1061360
337	2,659	LSE	14:55:42	1061366
338	2,661	LSE	14:59:36	1069157
366	2,661	LSE	14:59:36	1069155
327	2,664	LSE	15:01:09	1073546
332	2,664	LSE	15:01:09	1073544
100	2,663	LSE	15:01:43	1074907
100	2,663	LSE	15:01:43	1074905
100	2,663	LSE	15:01:43	1074903
87	2,663	LSE	15:01:43	1074901
2	2,663	LSE	15:01:43	1074899
131	2,663	LSE	15:01:43	1074895
256	2,663	LSE	15:01:43	1074893
423	2,663	LSE	15:01:43	1074891
130	2,663	LSE	15:02:08	1075859
250	2,663	LSE	15:02:08	1075857
26	2,663	LSE	15:02:08	1075849
274	2,663	LSE	15:02:08	1075847
143	2,663	LSE	15:02:08	1075855
236	2,663	LSE	15:02:08	1075851
97	2,663	LSE	15:02:08	1075853
147	2,663	LSE	15:02:58	1077919
273	2,663	LSE	15:02:58	1077917
366	2,663	LSE	15:02:58	1077903
177	2,663	LSE	15:02:58	1077905
145	2,663	LSE	15:02:58	1077907
98	2,662	LSE	15:03:36	1079122
231	2,662	LSE	15:03:36	1079124
113	2,662	LSE	15:03:36	1079120
252	2,662	LSE	15:03:36	1079118
375	2,662	LSE	15:03:36	1079116
256	2,662	LSE	15:03:36	1079114
150	2,662	LSE	15:03:36	1079112
100	2,661	LSE	15:03:54	1080078
100	2,661	LSE	15:03:54	1080076
100	2,661	LSE	15:03:54	1080074
318	2,666	LSE	15:05:33	1084021
329	2,666	LSE	15:05:33	1084019
7	2,667	LSE	15:06:40	1086253
369	2,667	LSE	15:06:40	1086251
344	2,667	LSE	15:06:40	1086249
156	2,666	LSE	15:07:21	1087853
211	2,666	LSE	15:07:21	1087855
428	2,666	LSE	15:07:21	1087851
93	2,665	LSE	15:07:23	1087960
281	2,665	LSE	15:07:23	1087958
386	2,665	LSE	15:07:23	1087956
384	2,665	LSE	15:07:51	1088708
315	2,664	LSE	15:08:19	1089991
388	2,664	LSE	15:08:19	1089989
384	2,663	LSE	15:08:20	1090076
337	2,663	LSE	15:08:20	1090074
180	2,662	LSE	15:08:50	1091084
100	2,662	LSE	15:08:50	1091082
35	2,662	LSE	15:08:50	1091080
332	2,663	LSE	15:09:38	1092995
100	2,662	LSE	15:09:40	1093124
37	2,662	LSE	15:09:56	1093809
339	2,662	LSE	15:11:00	1096305
201	2,662	LSE	15:11:00	1096303
250	2,661	LSE	15:11:10	1096848
95	2,661	LSE	15:11:10	1096846
250	2,661	LSE	15:11:10	1096844
250	2,661	LSE	15:11:10	1096840
125	2,661	LSE	15:11:10	1096842
362	2,661	LSE	15:11:10	1096825
387	2,661	LSE	15:11:10	1096823
296	2,661	LSE	15:12:32	1100151
47	2,661	LSE	15:12:32	1100149
347	2,661	LSE	15:12:32	1100147
364	2,660	LSE	15:12:54	1100781
336	2,659	LSE	15:13:16	1101597
210	2,658	LSE	15:13:25	1102142
152	2,658	LSE	15:13:25	1102140
91	2,658	LSE	15:14:20	1104275
250	2,658	LSE	15:14:20	1104273
155	2,658	LSE	15:14:20	1104250
222	2,658	LSE	15:14:20	1104248
49	2,657	LSE	15:14:51	1105590
167	2,657	LSE	15:14:52	1105602
120	2,657	LSE	15:14:53	1105639
225	2,657	LSE	15:14:53	1105641
58	2,657	LSE	15:14:53	1105636
109	2,657	LSE	15:14:53	1105621
340	2,659	LSE	15:18:39	1113855
345	2,659	LSE	15:18:39	1113853
352	2,660	LSE	15:19:09	1115286
376	2,660	LSE	15:19:09	1115284
25	2,659	LSE	15:20:42	1119182
329	2,659	LSE	15:20:42	1119180
371	2,659	LSE	15:20:42	1119178
257	2,658	LSE	15:20:50	1119918
364	2,658	LSE	15:20:50	1119920
143	2,658	LSE	15:20:50	1119916
331	2,659	LSE	15:22:12	1122723
329	2,659	LSE	15:22:12	1122721
40	2,659	LSE	15:22:12	1122719
173	2,659	LSE	15:22:53	1124225
250	2,659	LSE	15:22:53	1124145
362	2,659	LSE	15:22:53	1124138
18	2,659	LSE	15:22:53	1124136
382	2,659	LSE	15:22:53	1124134
231	2,659	LSE	15:23:29	1125943
112	2,659	LSE	15:23:29	1125941
11	2,659	LSE	15:23:29	1125947
335	2,659	LSE	15:23:29	1125945
371	2,659	LSE	15:24:36	1129013
325	2,659	LSE	15:24:36	1129011
173	2,661	LSE	15:27:01	1135890
250	2,661	LSE	15:27:01	1135888
352	2,661	LSE	15:27:01	1135880
346	2,661	LSE	15:27:01	1135878
32	2,660	LSE	15:27:33	1137549
199	2,660	LSE	15:27:33	1137543
369	2,660	LSE	15:27:33	1137547
221	2,660	LSE	15:27:33	1137545
334	2,661	LSE	15:28:46	1140122
354	2,661	LSE	15:28:46	1140120
355	2,660	LSE	15:29:17	1140927
111	2,660	LSE	15:29:17	1140925
300	2,660	LSE	15:29:17	1140923
5	2,662	LSE	15:31:19	1145341
103	2,662	LSE	15:31:19	1145339
326	2,662	LSE	15:31:19	1145333
147	2,662	LSE	15:31:19	1145335
250	2,662	LSE	15:31:19	1145337
363	2,662	LSE	15:31:19	1145327
284	2,662	LSE	15:31:19	1145323
54	2,662	LSE	15:31:19	1145325
111	2,663	LSE	15:32:48	1148941
267	2,663	LSE	15:32:48	1148938
345	2,663	LSE	15:32:48	1148935
318	2,662	LSE	15:33:00	1149512
165	2,662	LSE	15:33:00	1149510
114	2,662	LSE	15:33:00	1149516
149	2,662	LSE	15:33:00	1149514
344	2,663	LSE	15:34:10	1151989
374	2,663	LSE	15:34:10	1151987
358	2,663	LSE	15:35:40	1155100
342	2,663	LSE	15:35:40	1155098
278	2,663	LSE	15:36:29	1156460
357	2,663	LSE	15:36:29	1156458
84	2,663	LSE	15:36:29	1156456
131	2,664	LSE	15:38:18	1160382
200	2,664	LSE	15:38:18	1160380
59	2,664	LSE	15:38:23	1160619
13	2,664	LSE	15:38:23	1160611
263	2,664	LSE	15:38:23	1160613
51	2,664	LSE	15:38:23	1160615
316	2,664	LSE	15:38:23	1160617
241	2,664	LSE	15:40:17	1165056
120	2,664	LSE	15:40:17	1165054
154	2,664	LSE	15:40:17	1165052
296	2,664	LSE	15:40:17	1165050
306	2,665	LSE	15:41:55	1168617
75	2,665	LSE	15:41:55	1168615
370	2,665	LSE	15:41:55	1168613
167	2,666	LSE	15:43:43	1171986
250	2,666	LSE	15:43:43	1171974
336	2,666	LSE	15:43:43	1171968
194	2,666	LSE	15:43:43	1171970
100	2,666	LSE	15:43:43	1171972
352	2,666	LSE	15:43:43	1171984
250	2,666	LSE	15:43:43	1171976
173	2,666	LSE	15:43:43	1171978
250	2,666	LSE	15:43:43	1171980
201	2,666	LSE	15:43:43	1171982
199	2,666	LSE	15:43:43	1171966
207	2,666	LSE	15:44:46	1174940
199	2,666	LSE	15:44:46	1174934
394	2,666	LSE	15:44:46	1174936
322	2,666	LSE	15:44:46	1174938
230	2,666	LSE	15:44:46	1174948
250	2,666	LSE	15:44:46	1174942
167	2,666	LSE	15:44:46	1174944
373	2,666	LSE	15:44:46	1174946
201	2,666	LSE	15:44:46	1174932
230	2,666	LSE	15:44:46	1174930
374	2,666	LSE	15:46:01	1177786
308	2,666	LSE	15:46:01	1177784
58	2,666	LSE	15:46:01	1177782
129	2,665	LSE	15:46:22	1178754
59	2,665	LSE	15:46:22	1178752
236	2,665	LSE	15:46:22	1178750
50	2,664	LSE	15:46:38	1179490
361	2,664	LSE	15:46:50	1179847
335	2,665	LSE	15:49:19	1185511
383	2,665	LSE	15:49:19	1185513
309	2,664	LSE	15:49:24	1185844
131	2,664	LSE	15:49:24	1185842
348	2,664	LSE	15:49:24	1185846
82	2,663	LSE	15:49:50	1187277
100	2,663	LSE	15:49:50	1187275
100	2,663	LSE	15:49:50	1187273
100	2,663	LSE	15:49:50	1187271
53	2,663	LSE	15:49:50	1187269
47	2,663	LSE	15:49:50	1187267
100	2,663	LSE	15:49:50	1187265
100	2,663	LSE	15:49:50	1187263
92	2,663	LSE	15:49:50	1187261
20	2,663	LSE	15:49:50	1187259
366	2,663	LSE	15:50:34	1188659
325	2,663	LSE	15:50:34	1188657
429	2,662	LSE	15:50:39	1188896
110	2,662	LSE	15:50:39	1188894
100	2,662	LSE	15:50:39	1188892
100	2,662	LSE	15:50:39	1188886
412	2,661	LSE	15:51:03	1189840
150	2,660	LSE	15:51:05	1189940
200	2,660	LSE	15:51:05	1189938
336	2,660	LSE	15:51:27	1190622
220	2,660	LSE	15:51:27	1190620
147	2,660	LSE	15:51:27	1190618
3	2,660	LSE	15:51:27	1190616
90	2,660	LSE	15:51:27	1190614
418	2,659	LSE	15:51:54	1192049
300	2,659	LSE	15:53:05	1194463
59	2,659	LSE	15:53:05	1194454
137	2,659	LSE	15:53:05	1194450
252	2,659	LSE	15:53:05	1194445
90	2,659	LSE	15:53:05	1194336
280	2,659	LSE	15:53:05	1194334
322	2,659	LSE	15:53:05	1194326
250	2,659	LSE	15:53:05	1194322
185	2,659	LSE	15:53:05	1194324
337	2,659	LSE	15:53:05	1194300
369	2,659	LSE	15:53:05	1194297
95	2,659	LSE	15:53:07	1194577
5	2,659	LSE	15:53:07	1194575
60	2,659	LSE	15:54:24	1197334
106	2,659	LSE	15:54:24	1197332
179	2,659	LSE	15:54:24	1197330
261	2,659	LSE	15:54:24	1197328
13	2,659	LSE	15:54:24	1197326
376	2,658	LSE	15:55:15	1199411
367	2,658	LSE	15:55:15	1199386
360	2,658	LSE	15:55:15	1199384
141	2,657	LSE	15:56:08	1201206
238	2,657	LSE	15:56:43	1202510
316	2,657	LSE	15:56:43	1202512
122	2,657	LSE	15:57:11	1203649
338	2,657	LSE	15:57:11	1203647
239	2,657	LSE	15:57:23	1204095
211	2,657	LSE	15:57:23	1204091
154	2,657	LSE	15:57:30	1204274
146	2,657	LSE	15:57:30	1204272
32	2,657	LSE	15:57:33	1204407
309	2,657	LSE	15:57:33	1204405
26	2,657	LSE	15:57:33	1204399
272	2,657	LSE	15:57:33	1204403
74	2,657	LSE	15:57:33	1204401
150	2,657	LSE	15:57:33	1204393
39	2,657	LSE	15:59:50	1209808
376	2,657	LSE	15:59:50	1209805
95	2,663	LSE	16:02:01	1217441
250	2,663	LSE	16:02:01	1217439
309	2,663	LSE	16:02:01	1217436
250	2,663	LSE	16:02:01	1217434
44	2,662	LSE	16:02:04	1217582
70	2,662	LSE	16:02:04	1217578
337	2,662	LSE	16:02:04	1217584
426	2,662	LSE	16:02:04	1217586
260	2,662	LSE	16:02:04	1217580
150	2,661	LSE	16:02:34	1218663
66	2,661	LSE	16:02:34	1218660
150	2,662	LSE	16:03:10	1219824
453	2,662	LSE	16:03:10	1219820
174	2,662	LSE	16:03:10	1219822
138	2,663	LSE	16:04:45	1223344
399	2,663	LSE	16:04:45	1223346
67	2,663	LSE	16:04:45	1223348
262	2,663	LSE	16:04:45	1223350
359	2,663	LSE	16:04:45	1223352
251	2,662	LSE	16:05:34	1225408
250	2,662	LSE	16:05:34	1225406
415	2,662	LSE	16:05:34	1225404
238	2,662	LSE	16:05:34	1225387
4	2,662	LSE	16:05:34	1225385
107	2,662	LSE	16:05:34	1225393
100	2,662	LSE	16:05:34	1225389
244	2,662	LSE	16:05:34	1225391
250	2,662	LSE	16:05:34	1225383
200	2,662	LSE	16:05:34	1225381
685	2,662	LSE	16:05:34	1225362
465	2,662	LSE	16:05:34	1225360
431	2,661	LSE	16:06:55	1228703
241	2,661	LSE	16:06:55	1228701
250	2,661	LSE	16:06:55	1228699
419	2,661	LSE	16:06:55	1228693
214	2,661	LSE	16:06:55	1228691
233	2,661	LSE	16:06:55	1228689
326	2,661	LSE	16:07:37	1230270
360	2,661	LSE	16:07:37	1230272
390	2,661	LSE	16:10:30	1236841
341	2,661	LSE	16:10:30	1236839
372	2,661	LSE	16:10:30	1236837
95	2,661	LSE	16:10:42	1237246
290	2,661	LSE	16:10:42	1237244
250	2,661	LSE	16:10:42	1237242
507	2,661	LSE	16:10:42	1237221
884	2,661	LSE	16:10:42	1237219
408	2,661	LSE	16:11:25	1238923
30	2,661	LSE	16:11:25	1238925
368	2,661	LSE	16:11:25	1238927
418	2,660	LSE	16:11:54	1239842
464	2,660	LSE	16:11:54	1239840
840	2,660	LSE	16:13:13	1242685
338	2,660	LSE	16:13:13	1242687
473	2,660	LSE	16:13:13	1242689
132	2,660	LSE	16:13:13	1242691
485	2,660	LSE	16:13:13	1242683
250	2,660	LSE	16:13:13	1242681
280	2,660	LSE	16:13:13	1242679
250	2,660	LSE	16:13:13	1242677
321	2,659	LSE	16:13:20	1243074
69	2,659	LSE	16:13:20	1243072
190	2,659	LSE	16:13:21	1243096
300	2,659	LSE	16:13:21	1243094
211	2,658	LSE	16:13:40	1243836
184	2,658	LSE	16:13:45	1244024
320	2,658	LSE	16:13:45	1244022
201	2,657	LSE	16:14:19	1245774
28	2,657	LSE	16:14:48	1246810
331	2,657	LSE	16:14:48	1246808
172	2,657	LSE	16:14:48	1246806
68	2,657	LSE	16:14:48	1246812
88	2,657	LSE	16:14:48	1246814
170	2,657	LSE	16:14:48	1246816
144	2,657	LSE	16:14:52	1246978
335	2,657	LSE	16:14:52	1246976
21	2,657	LSE	16:14:53	1246990
303	2,658	LSE	16:16:38	1251416
345	2,658	LSE	16:16:38	1251418
84	2,658	LSE	16:16:38	1251414
207	2,657	LSE	16:16:46	1252066
402	2,657	LSE	16:16:46	1252064
293	2,657	LSE	16:16:46	1252062
331	2,657	LSE	16:16:46	1252060
3	2,657	LSE	16:16:46	1252058
195	2,657	LSE	16:16:46	1252056
100	2,657	LSE	16:16:55	1252704
6	2,657	LSE	16:16:55	1252706
100	2,657	LSE	16:16:55	1252702
57	2,657	LSE	16:16:55	1252700
14	2,658	LSE	16:17:14	1253645
245	2,658	LSE	16:17:14	1253642
591	2,658	LSE	16:17:14	1253640
25	2,658	LSE	16:17:14	1253638
74	2,658	LSE	16:17:14	1253636
91	2,658	LSE	16:17:14	1253632
290	2,658	LSE	16:17:14	1253630
250	2,658	LSE	16:17:14	1253623
100	2,658	LSE	16:17:15	1253680
93	2,658	LSE	16:17:16	1253683

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

END

POSFKBDBABKDDOK

Related Shares:

FTSE 100 Latest

Value8,596.35

Change99.55