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

29th Jun 2018 07:00

RNS Number : 9725S

CRH PLC

29 June 2018

29th June 2018
CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 28th June 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares.

London Stock Exchange

Date of purchase			28 June 2018
Number of ordinary shares purchased:			323,535
Highest price paid per share (GBp):			2,727.0000
Lowest price paid per share (GBp):			2,668.0000
Volume weighted average price paid (GBp):			2,689.3800

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

Following settlement of the above transactions CRH will hold 6,530,460 of its ordinary shares in treasury and will have 836,859,878 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	2,689.3786		323,535


Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
390	2,721	LSE	08:05:03	612061
347	2,727	LSE	08:07:01	615227
391	2,726	LSE	08:07:54	616597
416	2,724	LSE	08:08:05	616904
247	2,725	LSE	08:09:12	618668
101	2,725	LSE	08:09:12	618666
400	2,726	LSE	08:10:37	621257
439	2,725	LSE	08:10:56	621729
421	2,725	LSE	08:10:56	621727
86	2,724	LSE	08:11:21	622272
342	2,724	LSE	08:11:21	622270
415	2,723	LSE	08:11:35	622653
385	2,722	LSE	08:11:39	622744
351	2,721	LSE	08:12:00	623439
221	2,721	LSE	08:12:04	623551
183	2,721	LSE	08:12:24	624042
352	2,718	LSE	08:13:55	626036
388	2,714	LSE	08:14:36	627334
399	2,720	LSE	08:16:58	631552
331	2,720	LSE	08:16:58	631550
409	2,722	LSE	08:22:44	640707
387	2,724	LSE	08:25:39	644988
202	2,723	LSE	08:26:06	645738
167	2,723	LSE	08:26:06	645736
372	2,723	LSE	08:26:06	645734
364	2,724	LSE	08:27:37	648634
211	2,723	LSE	08:27:55	649064
142	2,723	LSE	08:27:55	649062
385	2,723	LSE	08:29:41	651893
17	2,723	LSE	08:29:41	651891
378	2,723	LSE	08:31:11	654743
338	2,721	LSE	08:36:36	663544
11	2,716	LSE	08:39:37	668575
359	2,716	LSE	08:39:37	668573
382	2,716	LSE	08:44:02	675801
365	2,716	LSE	08:48:39	682701
391	2,718	LSE	08:50:00	684660
169	2,716	LSE	08:52:40	689017
177	2,716	LSE	08:52:40	689015
378	2,714	LSE	08:58:48	700461
275	2,713	LSE	08:59:10	701509
82	2,713	LSE	08:59:57	703552
364	2,719	LSE	09:04:43	709865
352	2,719	LSE	09:05:22	710652
355	2,720	LSE	09:05:59	711331
407	2,719	LSE	09:06:48	712178
365	2,718	LSE	09:07:13	712854
250	2,720	LSE	09:09:53	719104
100	2,720	LSE	09:09:53	719101
148	2,720	LSE	09:09:53	719092
208	2,720	LSE	09:09:53	719090
333	2,720	LSE	09:10:56	720450
44	2,721	LSE	09:10:56	720446
316	2,721	LSE	09:10:56	720448
157	2,721	LSE	09:12:49	722678
250	2,721	LSE	09:12:49	722676
113	2,721	LSE	09:12:49	722674
227	2,721	LSE	09:12:49	722672
134	2,722	LSE	09:18:02	728985
255	2,722	LSE	09:18:02	728987
100	2,722	LSE	09:18:02	728981
250	2,722	LSE	09:18:02	728979
7	2,722	LSE	09:18:02	728983
380	2,722	LSE	09:18:02	728977
401	2,721	LSE	09:20:04	731107
350	2,721	LSE	09:23:19	734760
59	2,723	LSE	09:24:03	735566
289	2,723	LSE	09:24:03	735564
399	2,722	LSE	09:24:22	736222
70	2,720	LSE	09:26:17	738713
270	2,720	LSE	09:26:17	738711
101	2,720	LSE	09:29:30	742418
295	2,720	LSE	09:29:30	742416
176	2,720	LSE	09:34:09	748410
163	2,720	LSE	09:34:09	748404
377	2,720	LSE	09:34:09	748386
395	2,720	LSE	09:34:09	748380
283	2,716	LSE	09:36:01	751118
119	2,716	LSE	09:36:01	751116
255	2,713	LSE	09:37:32	753748
38	2,713	LSE	09:37:42	754094
47	2,713	LSE	09:37:42	754092
4	2,713	LSE	09:38:13	754696
178	2,712	LSE	09:39:47	757107
226	2,712	LSE	09:39:47	757109
395	2,710	LSE	09:41:15	759110
360	2,706	LSE	09:42:57	762082
361	2,708	LSE	09:46:05	767388
368	2,707	LSE	09:46:12	767595
328	2,709	LSE	09:48:54	771489
55	2,709	LSE	09:48:54	771487
90	2,710	LSE	09:51:55	775891
260	2,710	LSE	09:51:55	775889
393	2,711	LSE	09:53:34	777878
258	2,712	LSE	09:55:58	781142
80	2,712	LSE	09:55:58	781144
346	2,711	LSE	09:56:30	781675
74	2,708	LSE	09:57:17	782669
255	2,708	LSE	09:57:17	782667
280	2,710	LSE	09:59:11	785328
65	2,710	LSE	09:59:11	785326
239	2,712	LSE	10:02:10	789246
128	2,712	LSE	10:02:10	789244
338	2,713	LSE	10:03:59	791704
332	2,710	LSE	10:05:09	793815
361	2,711	LSE	10:07:34	796968
34	2,709	LSE	10:11:10	801644
368	2,709	LSE	10:11:10	801642
375	2,709	LSE	10:11:10	801639
22	2,705	LSE	10:13:31	804891
325	2,705	LSE	10:13:43	805144
369	2,708	LSE	10:16:41	809011
20	2,704	LSE	10:18:00	811041
340	2,704	LSE	10:18:00	811039
378	2,702	LSE	10:19:26	813062
337	2,703	LSE	10:21:13	815553
378	2,702	LSE	10:23:45	818943
138	2,705	LSE	10:26:06	822153
217	2,705	LSE	10:26:06	822151
42	2,705	LSE	10:27:47	823833
340	2,705	LSE	10:27:47	823831
342	2,705	LSE	10:31:06	828043
13	2,702	LSE	10:32:19	830116
363	2,702	LSE	10:32:19	830114
372	2,702	LSE	10:33:20	831973
125	2,701	LSE	10:34:51	834807
250	2,701	LSE	10:34:51	834809
2	2,701	LSE	10:34:51	834811
341	2,696	LSE	10:36:41	838101
50	2,696	LSE	10:36:41	838092
378	2,697	LSE	10:42:29	844662
401	2,697	LSE	10:43:36	845773
349	2,700	LSE	10:47:09	850152
380	2,700	LSE	10:50:54	853906
367	2,700	LSE	10:50:54	853904
421	2,699	LSE	10:51:16	854297
273	2,699	LSE	10:53:10	856284
125	2,699	LSE	10:53:10	856282
384	2,699	LSE	10:53:10	856280
19	2,699	LSE	10:53:10	856278
359	2,699	LSE	10:53:10	856276
393	2,698	LSE	10:53:26	856777
203	2,698	LSE	10:53:27	856801
314	2,698	LSE	10:55:20	858520
16	2,698	LSE	10:55:35	858684
345	2,698	LSE	10:55:35	858688
359	2,698	LSE	10:55:35	858686
84	2,698	LSE	10:55:35	858682
200	2,700	LSE	10:59:49	862750
120	2,700	LSE	10:59:49	862748
335	2,700	LSE	11:00:02	862976
225	2,700	LSE	11:00:02	862974
143	2,700	LSE	11:00:02	862972
57	2,700	LSE	11:00:02	862970
58	2,700	LSE	11:01:08	863737
340	2,700	LSE	11:02:32	864719
399	2,699	LSE	11:02:47	864958
411	2,699	LSE	11:02:47	864956
363	2,699	LSE	11:05:01	866664
25	2,699	LSE	11:05:01	866662
120	2,698	LSE	11:05:47	867320
250	2,698	LSE	11:05:47	867318
368	2,698	LSE	11:05:47	867316
43	2,698	LSE	11:05:47	867314
19	2,698	LSE	11:06:28	867892
95	2,699	LSE	11:08:52	869661
305	2,699	LSE	11:08:52	869659
260	2,698	LSE	11:09:07	870026
130	2,698	LSE	11:09:07	870028
236	2,698	LSE	11:09:07	870022
164	2,698	LSE	11:09:07	870020
328	2,698	LSE	11:10:03	870640
42	2,699	LSE	11:15:10	874393
352	2,699	LSE	11:15:10	874391
14	2,701	LSE	11:17:16	876231
379	2,701	LSE	11:17:16	876229
381	2,701	LSE	11:17:16	876227
151	2,701	LSE	11:18:35	877431
125	2,701	LSE	11:18:35	877429
127	2,701	LSE	11:18:35	877427
409	2,701	LSE	11:18:35	877423
372	2,701	LSE	11:18:35	877421
232	2,701	LSE	11:19:11	878133
102	2,701	LSE	11:19:11	878131
399	2,702	LSE	11:21:54	881064
10	2,702	LSE	11:21:54	881062
9	2,702	LSE	11:21:54	881060
330	2,702	LSE	11:21:54	881058
120	2,702	LSE	11:23:34	882898
250	2,702	LSE	11:23:34	882896
105	2,702	LSE	11:23:34	882878
250	2,702	LSE	11:23:34	882876
50	2,702	LSE	11:23:34	882865
256	2,702	LSE	11:23:34	882867
322	2,702	LSE	11:23:34	882869
149	2,702	LSE	11:23:34	882863
344	2,701	LSE	11:23:41	883190
398	2,701	LSE	11:25:24	884928
371	2,701	LSE	11:25:24	884926
35	2,701	LSE	11:28:31	887522
390	2,701	LSE	11:28:31	887520
65	2,701	LSE	11:29:07	888180
328	2,701	LSE	11:29:07	888178
340	2,701	LSE	11:29:07	888176
339	2,701	LSE	11:34:24	893426
58	2,701	LSE	11:34:24	893424
357	2,701	LSE	11:34:24	893422
31	2,700	LSE	11:35:15	894195
262	2,700	LSE	11:37:05	896062
41	2,702	LSE	11:39:36	898473
2,066	2,703	LSE	11:41:16	899944
250	2,703	LSE	11:41:16	899946
33	2,703	LSE	11:41:16	899948
354	2,703	LSE	11:43:05	901813
339	2,703	LSE	11:43:05	901811
573	2,703	LSE	11:43:41	902286
367	2,703	LSE	11:43:41	902284
232	2,703	LSE	11:45:40	903698
398	2,703	LSE	11:45:40	903696
383	2,703	LSE	11:45:40	903694
126	2,705	LSE	11:49:36	907148
361	2,705	LSE	11:49:36	907146
267	2,705	LSE	11:49:36	907150
238	2,705	LSE	11:49:36	907152
363	2,704	LSE	11:50:05	907585
710	2,704	LSE	11:50:05	907583
14	2,704	LSE	11:50:05	907581
104	2,703	LSE	11:50:12	907760
47	2,703	LSE	11:50:12	907758
232	2,703	LSE	11:50:12	907756
652	2,703	LSE	11:50:12	907754
181	2,704	LSE	11:51:22	908713
280	2,704	LSE	11:51:22	908711
618	2,704	LSE	11:51:22	908707
150	2,704	LSE	11:51:22	908699
25	2,704	LSE	11:51:22	908695
450	2,704	LSE	11:51:22	908697
90	2,704	LSE	11:51:22	908701
97	2,704	LSE	11:51:22	908703
91	2,705	LSE	11:51:39	908985
250	2,705	LSE	11:51:39	908983
342	2,704	LSE	11:51:40	909279
272	2,704	LSE	11:51:42	909320
46	2,704	LSE	11:51:42	909318
87	2,704	LSE	11:51:42	909322
344	2,704	LSE	11:51:42	909316
357	2,704	LSE	11:54:08	911501
355	2,703	LSE	11:54:35	911881
247	2,703	LSE	11:54:35	911879
129	2,703	LSE	11:55:21	912750
200	2,703	LSE	11:55:21	912746
224	2,703	LSE	11:55:21	912748
288	2,702	LSE	11:56:01	913505
87	2,702	LSE	11:56:17	913950
150	2,702	LSE	11:56:17	913944
305	2,702	LSE	11:56:17	913946
378	2,702	LSE	11:56:17	913948
425	2,701	LSE	11:56:31	914198
384	2,701	LSE	11:57:58	915748
410	2,700	LSE	11:58:05	915976
374	2,700	LSE	11:59:40	917462
358	2,699	LSE	12:02:31	920295
437	2,699	LSE	12:02:31	920293
125	2,698	LSE	12:02:54	920815
312	2,698	LSE	12:02:54	920812
125	2,698	LSE	12:02:54	920810
444	2,698	LSE	12:02:54	920804
31	2,698	LSE	12:02:54	920808
356	2,698	LSE	12:02:54	920806
346	2,698	LSE	12:03:36	921561
154	2,697	LSE	12:03:54	921804
401	2,697	LSE	12:03:54	921802
235	2,697	LSE	12:03:54	921800
333	2,697	LSE	12:05:17	923145
125	2,696	LSE	12:05:45	923448
208	2,696	LSE	12:05:45	923450
415	2,696	LSE	12:05:45	923446
405	2,696	LSE	12:07:13	924913
64	2,696	LSE	12:07:13	924909
250	2,696	LSE	12:07:13	924907
125	2,696	LSE	12:07:13	924905
411	2,696	LSE	12:07:13	924903
337	2,695	LSE	12:08:38	926020
252	2,695	LSE	12:08:38	926018
157	2,695	LSE	12:08:38	926016
130	2,695	LSE	12:09:15	926558
250	2,695	LSE	12:09:15	926556
125	2,695	LSE	12:09:15	926549
276	2,695	LSE	12:09:15	926551
403	2,694	LSE	12:10:48	927864
405	2,696	LSE	12:13:55	930437
362	2,696	LSE	12:13:55	930435
315	2,695	LSE	12:15:02	931320
240	2,695	LSE	12:15:16	931518
125	2,695	LSE	12:15:16	931516
142	2,695	LSE	12:15:16	931512
219	2,695	LSE	12:15:16	931514
169	2,695	LSE	12:15:16	931510
82	2,695	LSE	12:15:16	931506
184	2,695	LSE	12:15:16	931508
328	2,695	LSE	12:16:14	932286
342	2,694	LSE	12:16:18	932316
362	2,694	LSE	12:16:18	932314
398	2,693	LSE	12:16:39	932716
378	2,692	LSE	12:17:25	933590
404	2,692	LSE	12:17:26	933618
404	2,690	LSE	12:22:20	937488
176	2,690	LSE	12:22:20	937490
215	2,690	LSE	12:22:32	937656
343	2,690	LSE	12:22:32	937654
396	2,690	LSE	12:24:12	939299
189	2,690	LSE	12:25:49	941076
152	2,690	LSE	12:25:49	941070
129	2,690	LSE	12:25:49	941068
250	2,690	LSE	12:25:49	941066
26	2,690	LSE	12:25:49	941052
359	2,690	LSE	12:25:49	941050
125	2,689	LSE	12:26:42	941905
244	2,689	LSE	12:26:42	941907
367	2,689	LSE	12:26:42	941901
36	2,689	LSE	12:27:44	942752
250	2,689	LSE	12:27:44	942750
91	2,689	LSE	12:27:44	942748
34	2,689	LSE	12:27:44	942746
50	2,689	LSE	12:27:44	942744
250	2,689	LSE	12:27:44	942742
305	2,689	LSE	12:27:44	942736
42	2,689	LSE	12:27:44	942734
392	2,688	LSE	12:29:04	944346
1	2,688	LSE	12:29:04	944344
1	2,688	LSE	12:29:04	944348
359	2,686	LSE	12:29:25	944654
156	2,685	LSE	12:29:27	945066
215	2,685	LSE	12:29:27	945063
280	2,688	LSE	12:32:49	948770
93	2,688	LSE	12:32:49	948772
20	2,688	LSE	12:32:49	948758
125	2,688	LSE	12:32:49	948754
230	2,688	LSE	12:32:49	948752
343	2,688	LSE	12:32:49	948750
66	2,688	LSE	12:32:49	948729
374	2,688	LSE	12:32:49	948727
302	2,688	LSE	12:32:49	948731
288	2,688	LSE	12:35:06	950512
52	2,688	LSE	12:35:06	950510
101	2,688	LSE	12:35:06	950499
336	2,689	LSE	12:36:14	951582
152	2,689	LSE	12:36:14	951580
220	2,689	LSE	12:36:14	951578
263	2,689	LSE	12:40:20	954980
125	2,689	LSE	12:40:20	954978
8	2,689	LSE	12:40:20	954982
73	2,689	LSE	12:40:20	954973
270	2,689	LSE	12:40:20	954971
263	2,689	LSE	12:40:20	954969
135	2,689	LSE	12:40:20	954967
25	2,690	LSE	12:42:39	957343
293	2,690	LSE	12:42:47	957482
322	2,690	LSE	12:44:10	958796
211	2,690	LSE	12:44:10	958794
10	2,690	LSE	12:44:10	958792
182	2,690	LSE	12:44:10	958790
68	2,690	LSE	12:44:10	958798
12	2,689	LSE	12:45:11	959905
120	2,689	LSE	12:45:11	959903
270	2,689	LSE	12:45:11	959907
95	2,689	LSE	12:45:46	960551
309	2,689	LSE	12:45:46	960549
378	2,689	LSE	12:45:46	960547
384	2,688	LSE	12:46:52	961568
141	2,687	LSE	12:47:17	962120
267	2,687	LSE	12:47:17	962118
21	2,687	LSE	12:47:17	962100
125	2,687	LSE	12:47:17	962096
250	2,687	LSE	12:47:17	962098
124	2,687	LSE	12:47:17	962094
255	2,687	LSE	12:47:17	962092
189	2,687	LSE	12:47:52	962753
112	2,687	LSE	12:47:52	962751
90	2,687	LSE	12:47:52	962749
5	2,687	LSE	12:50:10	965609
356	2,687	LSE	12:50:10	965607
5	2,687	LSE	12:50:10	965605
343	2,688	LSE	12:52:12	967630
363	2,688	LSE	12:52:12	967628
280	2,687	LSE	12:53:46	969221
82	2,687	LSE	12:53:46	969219
88	2,686	LSE	12:54:16	969982
207	2,686	LSE	12:54:16	969980
55	2,686	LSE	12:54:16	969977
394	2,686	LSE	12:54:16	969975
385	2,686	LSE	12:54:59	970635
89	2,685	LSE	12:55:13	971175
250	2,685	LSE	12:55:13	971173
142	2,685	LSE	12:55:13	971114
230	2,685	LSE	12:55:13	971080
164	2,685	LSE	12:55:13	970985
183	2,685	LSE	12:55:13	970983
386	2,686	LSE	12:57:51	974056
360	2,686	LSE	12:57:51	974054
53	2,688	LSE	12:59:14	975023
156	2,688	LSE	12:59:14	975021
384	2,688	LSE	12:59:14	975019
166	2,688	LSE	12:59:14	975017
95	2,688	LSE	12:59:56	975801
250	2,688	LSE	13:01:17	976927
259	2,688	LSE	13:01:17	976923
350	2,687	LSE	13:04:25	980424
9	2,687	LSE	13:04:25	980422
418	2,687	LSE	13:04:25	980420
85	2,686	LSE	13:04:41	980757
152	2,686	LSE	13:05:15	981664
204	2,686	LSE	13:05:15	981662
329	2,686	LSE	13:05:15	981660
254	2,686	LSE	13:05:41	982246
133	2,686	LSE	13:05:41	982244
140	2,685	LSE	13:06:13	982847
200	2,685	LSE	13:06:13	982845
78	2,685	LSE	13:06:13	982849
333	2,685	LSE	13:06:13	982843
437	2,684	LSE	13:06:19	983087
414	2,683	LSE	13:06:53	983966
269	2,684	LSE	13:07:56	985074
66	2,684	LSE	13:08:48	986237
84	2,684	LSE	13:08:48	986235
22	2,684	LSE	13:08:48	986231
244	2,684	LSE	13:08:48	986229
109	2,684	LSE	13:08:48	986227
79	2,684	LSE	13:08:48	986233
304	2,684	LSE	13:08:54	986397
421	2,683	LSE	13:09:07	986577
250	2,682	LSE	13:09:25	987255
433	2,682	LSE	13:09:25	987251
13	2,682	LSE	13:09:25	987249
435	2,681	LSE	13:09:35	987790
422	2,680	LSE	13:10:34	989506
371	2,680	LSE	13:10:34	989504
25	2,681	LSE	13:11:17	991139
340	2,683	LSE	13:12:17	992401
250	2,683	LSE	13:12:43	992837
125	2,683	LSE	13:12:43	992834
366	2,683	LSE	13:12:43	992825
425	2,683	LSE	13:12:43	992823
402	2,683	LSE	13:13:20	993634
19	2,683	LSE	13:13:27	993737
400	2,683	LSE	13:13:27	993735
319	2,682	LSE	13:13:52	994335
130	2,682	LSE	13:13:52	994333
398	2,682	LSE	13:13:52	994331
414	2,681	LSE	13:13:57	994511
394	2,682	LSE	13:15:54	996757
145	2,682	LSE	13:17:45	998561
348	2,682	LSE	13:17:45	998559
202	2,682	LSE	13:17:45	998557
121	2,681	LSE	13:17:48	998654
298	2,681	LSE	13:17:48	998652
224	2,680	LSE	13:17:50	999497
125	2,680	LSE	13:17:50	999495
408	2,680	LSE	13:17:50	999488
1	2,680	LSE	13:17:50	999061
124	2,680	LSE	13:17:50	999045
227	2,680	LSE	13:17:50	999043
230	2,680	LSE	13:17:50	998989
125	2,680	LSE	13:17:50	998991
23	2,680	LSE	13:17:50	998994
299	2,680	LSE	13:17:50	998974
125	2,680	LSE	13:17:50	998972
407	2,680	LSE	13:17:50	998952
230	2,679	LSE	13:18:49	1001014
125	2,679	LSE	13:18:49	1001016
22	2,679	LSE	13:18:49	1001018
192	2,679	LSE	13:18:49	1000997
161	2,679	LSE	13:18:49	1000995
140	2,680	LSE	13:22:57	1005821
250	2,680	LSE	13:22:57	1005819
357	2,680	LSE	13:22:57	1005817
384	2,680	LSE	13:22:57	1005815
405	2,679	LSE	13:23:04	1006107
85	2,680	LSE	13:24:43	1008950
312	2,680	LSE	13:24:43	1008948
364	2,680	LSE	13:24:43	1008946
240	2,679	LSE	13:24:57	1009283
125	2,679	LSE	13:24:57	1009281
283	2,679	LSE	13:24:57	1009277
122	2,679	LSE	13:24:57	1009279
67	2,678	LSE	13:25:18	1009680
266	2,678	LSE	13:25:18	1009678
385	2,678	LSE	13:26:05	1010656
251	2,678	LSE	13:26:05	1010654
113	2,678	LSE	13:26:05	1010652
149	2,679	LSE	13:28:44	1013526
250	2,679	LSE	13:28:44	1013524
352	2,679	LSE	13:28:44	1013515
210	2,679	LSE	13:28:44	1013517
198	2,679	LSE	13:28:44	1013513
397	2,678	LSE	13:28:46	1013621
306	2,678	LSE	13:29:13	1014112
47	2,678	LSE	13:29:34	1014503
16	2,678	LSE	13:29:34	1014501
167	2,678	LSE	13:30:00	1015348
178	2,678	LSE	13:30:00	1015343
158	2,676	LSE	13:30:02	1015475
176	2,676	LSE	13:30:02	1015473
401	2,676	LSE	13:30:02	1015477
59	2,676	LSE	13:30:02	1015471
353	2,676	LSE	13:31:05	1017097
340	2,675	LSE	13:31:15	1017424
54	2,675	LSE	13:31:15	1017422
266	2,674	LSE	13:32:33	1019379
143	2,674	LSE	13:32:33	1019377
389	2,674	LSE	13:32:33	1019375
282	2,673	LSE	13:32:48	1019772
118	2,673	LSE	13:32:48	1019767
406	2,678	LSE	13:35:08	1023301
344	2,678	LSE	13:35:08	1023303
206	2,677	LSE	13:35:21	1023551
189	2,677	LSE	13:35:21	1023549
353	2,676	LSE	13:35:39	1023976
139	2,676	LSE	13:35:39	1023974
264	2,676	LSE	13:35:39	1023972
122	2,675	LSE	13:35:54	1024370
250	2,675	LSE	13:35:54	1024368
250	2,675	LSE	13:35:54	1024364
12	2,675	LSE	13:35:54	1024366
125	2,675	LSE	13:35:54	1024362
417	2,675	LSE	13:35:54	1024357
359	2,675	LSE	13:36:28	1025076
230	2,674	LSE	13:36:30	1025403
143	2,674	LSE	13:36:30	1025405
167	2,674	LSE	13:36:30	1025397
213	2,674	LSE	13:36:30	1025395
4	2,678	LSE	13:39:39	1029305
246	2,678	LSE	13:39:39	1029303
125	2,678	LSE	13:39:39	1029301
381	2,678	LSE	13:39:39	1029293
86	2,678	LSE	13:39:39	1029291
133	2,678	LSE	13:39:39	1029295
117	2,678	LSE	13:39:39	1029297
420	2,677	LSE	13:41:01	1030996
579	2,685	LSE	13:42:48	1033326
290	2,685	LSE	13:42:48	1033321
615	2,685	LSE	13:42:48	1033323
300	2,685	LSE	13:42:48	1033319
125	2,685	LSE	13:42:48	1033317
610	2,685	LSE	13:43:01	1033803
250	2,685	LSE	13:43:01	1033801
230	2,685	LSE	13:43:01	1033798
125	2,685	LSE	13:43:01	1033796
446	2,685	LSE	13:43:01	1033788
667	2,685	LSE	13:43:01	1033786
196	2,685	LSE	13:43:01	1033784
133	2,687	LSE	13:44:10	1035370
6	2,687	LSE	13:44:10	1035368
828	2,687	LSE	13:44:10	1035376
247	2,687	LSE	13:44:10	1035372
908	2,687	LSE	13:44:10	1035374
187	2,689	LSE	13:45:08	1036596
301	2,689	LSE	13:45:08	1036594
250	2,689	LSE	13:45:08	1036592
140	2,689	LSE	13:45:08	1036590
264	2,689	LSE	13:45:08	1036588
1,100	2,689	LSE	13:45:08	1036586
2,000	2,689	LSE	13:45:29	1036999
37	2,689	LSE	13:45:29	1037001
158	2,689	LSE	13:46:49	1038631
84	2,689	LSE	13:46:49	1038633
125	2,689	LSE	13:46:49	1038629
158	2,689	LSE	13:46:49	1038620
373	2,689	LSE	13:46:49	1038618
195	2,689	LSE	13:46:49	1038601
125	2,689	LSE	13:46:49	1038598
114	2,689	LSE	13:46:49	1038595
160	2,689	LSE	13:46:49	1038593
224	2,689	LSE	13:46:49	1038590
625	2,689	LSE	13:46:49	1038579
78	2,689	LSE	13:46:49	1038582
26	2,689	LSE	13:46:49	1038584
343	2,689	LSE	13:46:49	1038569
115	2,689	LSE	13:46:49	1038567
10	2,689	LSE	13:46:49	1038565
250	2,688	LSE	13:46:49	1038563
125	2,688	LSE	13:46:49	1038560
750	2,689	LSE	13:46:49	1038571
970	2,689	LSE	13:46:49	1038555
357	2,689	LSE	13:46:49	1038553
391	2,689	LSE	13:46:49	1038551
309	2,689	LSE	13:47:14	1039413
169	2,689	LSE	13:47:14	1039411
384	2,689	LSE	13:47:14	1039409
125	2,689	LSE	13:49:00	1041639
170	2,689	LSE	13:49:00	1041643
46	2,689	LSE	13:49:00	1041637
250	2,689	LSE	13:49:00	1041641
92	2,689	LSE	13:49:00	1041649
39	2,689	LSE	13:49:00	1041645
11	2,689	LSE	13:49:00	1041651
250	2,688	LSE	13:49:00	1041647
250	2,688	LSE	13:49:00	1041635
391	2,689	LSE	13:49:00	1041627
10	2,689	LSE	13:49:00	1041629
409	2,689	LSE	13:49:00	1041625
246	2,688	LSE	13:49:15	1042046
125	2,688	LSE	13:49:15	1042044
394	2,687	LSE	13:49:26	1042368
49	2,687	LSE	13:49:26	1042366
408	2,687	LSE	13:49:26	1042364
427	2,686	LSE	13:49:40	1042704
379	2,686	LSE	13:49:40	1042702
186	2,685	LSE	13:49:44	1042767
237	2,685	LSE	13:49:44	1042765
363	2,685	LSE	13:49:44	1042763
250	2,689	LSE	13:50:30	1043918
250	2,689	LSE	13:50:30	1043912
125	2,689	LSE	13:50:30	1043910
103	2,689	LSE	13:50:30	1043916
17	2,689	LSE	13:50:30	1043914
339	2,689	LSE	13:50:30	1043881
46	2,689	LSE	13:50:30	1043879
380	2,689	LSE	13:50:30	1043877
360	2,690	LSE	13:50:40	1044058
40	2,690	LSE	13:50:42	1044126
334	2,690	LSE	13:52:12	1046141
362	2,690	LSE	13:52:12	1046131
111	2,690	LSE	13:52:12	1046127
247	2,690	LSE	13:52:12	1046129
382	2,690	LSE	13:52:12	1046139
437	2,690	LSE	13:52:12	1046133
862	2,690	LSE	13:52:12	1046135
358	2,690	LSE	13:52:12	1046137
351	2,690	LSE	13:52:58	1047069
998	2,690	LSE	13:52:58	1047067
399	2,690	LSE	13:52:58	1047065
357	2,690	LSE	13:52:58	1047063
540	2,690	LSE	13:52:58	1047061
116	2,689	LSE	13:54:09	1048766
600	2,689	LSE	13:54:09	1048764
1,024	2,689	LSE	13:54:09	1048768
383	2,689	LSE	13:54:09	1048762
163	2,688	LSE	13:54:45	1049441
125	2,688	LSE	13:54:45	1049439
290	2,688	LSE	13:54:45	1049437
336	2,688	LSE	13:54:45	1049422
361	2,688	LSE	13:54:45	1049420
385	2,688	LSE	13:54:45	1049424
734	2,688	LSE	13:54:45	1049426
43	2,688	LSE	13:55:21	1050391
201	2,688	LSE	13:55:21	1050389
119	2,688	LSE	13:55:21	1050387
570	2,688	LSE	13:55:21	1050385
314	2,688	LSE	13:57:09	1052856
391	2,690	LSE	13:58:16	1054404
394	2,690	LSE	13:58:16	1054402
432	2,690	LSE	13:58:16	1054400
374	2,690	LSE	13:58:16	1054406
381	2,690	LSE	13:58:16	1054408
269	2,689	LSE	13:59:23	1055906
119	2,689	LSE	13:59:23	1055904
727	2,689	LSE	13:59:24	1055937
133	2,689	LSE	13:59:24	1055935
416	2,689	LSE	13:59:24	1055933
10	2,689	LSE	13:59:24	1055931
397	2,692	LSE	14:01:09	1058740
250	2,691	LSE	14:01:12	1058818
250	2,691	LSE	14:01:12	1058816
183	2,691	LSE	14:01:12	1058813
392	2,691	LSE	14:01:12	1058811
330	2,691	LSE	14:01:12	1058809
179	2,691	LSE	14:01:12	1058807
269	2,692	LSE	14:02:27	1060594
54	2,692	LSE	14:02:27	1060590
75	2,692	LSE	14:02:27	1060592
5	2,692	LSE	14:02:27	1060598
397	2,692	LSE	14:02:27	1060596
409	2,692	LSE	14:02:27	1060600
621	2,691	LSE	14:02:35	1060862
230	2,691	LSE	14:07:28	1066916
132	2,691	LSE	14:07:28	1066914
393	2,691	LSE	14:07:28	1066912
141	2,691	LSE	14:07:28	1066910
329	2,691	LSE	14:07:28	1066908
158	2,690	LSE	14:08:00	1067759
150	2,690	LSE	14:08:00	1067757
445	2,690	LSE	14:08:25	1068521
381	2,690	LSE	14:08:25	1068511
375	2,690	LSE	14:08:25	1068515
43	2,690	LSE	14:08:25	1068513
175	2,690	LSE	14:08:25	1068517
51	2,690	LSE	14:08:25	1068519
13	2,689	LSE	14:08:54	1069430
413	2,689	LSE	14:08:54	1069428
195	2,689	LSE	14:08:54	1069426
522	2,689	LSE	14:08:55	1069487
419	2,689	LSE	14:08:55	1069485
63	2,689	LSE	14:09:29	1070317
250	2,689	LSE	14:09:29	1070315
56	2,689	LSE	14:09:29	1070313
273	2,689	LSE	14:09:29	1070305
329	2,689	LSE	14:09:29	1070307
62	2,689	LSE	14:09:29	1070309
56	2,689	LSE	14:09:29	1070311
402	2,691	LSE	14:12:18	1074359
32	2,691	LSE	14:12:18	1074357
350	2,691	LSE	14:12:18	1074355
373	2,691	LSE	14:13:39	1076031
352	2,691	LSE	14:13:39	1076029
250	2,692	LSE	14:15:26	1078462
250	2,692	LSE	14:15:26	1078460
358	2,692	LSE	14:15:26	1078456
369	2,692	LSE	14:15:26	1078454
184	2,692	LSE	14:15:26	1078452
194	2,692	LSE	14:15:26	1078450
372	2,691	LSE	14:16:06	1079375
81	2,691	LSE	14:16:06	1079373
371	2,690	LSE	14:16:28	1079888
441	2,690	LSE	14:16:28	1079890
50	2,690	LSE	14:16:35	1080004
190	2,690	LSE	14:16:37	1080229
407	2,690	LSE	14:16:40	1080435
150	2,690	LSE	14:16:40	1080433
283	2,690	LSE	14:16:40	1080431
143	2,690	LSE	14:16:40	1080429
25	2,692	LSE	14:18:38	1083639
357	2,692	LSE	14:18:38	1083637
337	2,692	LSE	14:18:38	1083641
444	2,696	LSE	14:20:38	1086537
405	2,696	LSE	14:20:38	1086539
392	2,696	LSE	14:20:38	1086535
196	2,695	LSE	14:22:02	1088766
250	2,695	LSE	14:22:02	1088764
425	2,695	LSE	14:22:02	1088752
250	2,695	LSE	14:22:02	1088746
204	2,695	LSE	14:22:02	1088748
4	2,695	LSE	14:22:02	1088744
464	2,695	LSE	14:22:02	1088742
418	2,695	LSE	14:22:02	1088725
76	2,695	LSE	14:22:02	1088723
349	2,695	LSE	14:22:02	1088711
5	2,695	LSE	14:22:02	1088709
28	2,695	LSE	14:22:02	1088707
560	2,695	LSE	14:22:02	1088705
422	2,694	LSE	14:22:10	1089233
85	2,694	LSE	14:25:35	1094550
388	2,694	LSE	14:25:35	1094505
448	2,694	LSE	14:26:25	1095689
243	2,694	LSE	14:26:25	1095687
414	2,693	LSE	14:27:10	1096903
345	2,693	LSE	14:27:10	1096905
410	2,692	LSE	14:27:45	1097894
171	2,691	LSE	14:27:47	1098017
268	2,691	LSE	14:27:54	1098128
266	2,691	LSE	14:27:54	1098126
29	2,691	LSE	14:28:19	1098997
94	2,691	LSE	14:28:19	1098995
382	2,692	LSE	14:28:19	1098991
398	2,691	LSE	14:28:44	1099743
145	2,691	LSE	14:28:49	1099894
133	2,691	LSE	14:28:49	1099890
108	2,691	LSE	14:28:49	1099887
166	2,691	LSE	14:28:49	1099873
236	2,691	LSE	14:28:49	1099875
182	2,690	LSE	14:29:16	1100586
207	2,690	LSE	14:29:16	1100584
340	2,690	LSE	14:29:16	1100582
395	2,690	LSE	14:30:38	1105378
333	2,690	LSE	14:30:38	1105374
384	2,690	LSE	14:30:38	1105376
245	2,689	LSE	14:30:49	1106135
385	2,689	LSE	14:30:49	1106139
409	2,689	LSE	14:30:49	1106137
154	2,689	LSE	14:30:49	1106133
283	2,688	LSE	14:31:25	1107921
360	2,688	LSE	14:31:25	1107919
370	2,688	LSE	14:31:25	1107917
202	2,688	LSE	14:31:27	1108006
120	2,688	LSE	14:31:27	1108004
358	2,688	LSE	14:31:27	1108002
93	2,690	LSE	14:34:04	1113630
154	2,690	LSE	14:34:13	1113969
263	2,690	LSE	14:34:13	1113971
9	2,691	LSE	14:35:05	1116099
391	2,691	LSE	14:35:05	1116097
553	2,691	LSE	14:35:05	1116101
14	2,693	LSE	14:37:17	1121085
100	2,693	LSE	14:37:22	1121301
4	2,693	LSE	14:37:22	1121299
250	2,693	LSE	14:37:22	1121297
108	2,693	LSE	14:37:22	1121295
100	2,693	LSE	14:37:22	1121277
250	2,693	LSE	14:37:22	1121271
136	2,693	LSE	14:37:22	1121273
197	2,693	LSE	14:37:22	1121279
12	2,693	LSE	14:37:22	1121283
130	2,693	LSE	14:37:22	1121275
250	2,693	LSE	14:37:22	1121281
335	2,693	LSE	14:37:22	1121266
283	2,693	LSE	14:37:22	1121268
38	2,693	LSE	14:37:22	1121264
341	2,693	LSE	14:37:22	1121262
294	2,692	LSE	14:37:55	1122631
85	2,692	LSE	14:37:55	1122629
488	2,692	LSE	14:37:55	1122633
377	2,692	LSE	14:38:28	1123993
343	2,692	LSE	14:38:28	1123991
88	2,691	LSE	14:38:58	1125132
248	2,691	LSE	14:38:58	1125130
106	2,691	LSE	14:38:58	1125128
91	2,691	LSE	14:38:59	1125144
94	2,691	LSE	14:38:59	1125140
187	2,691	LSE	14:38:59	1125142
464	2,690	LSE	14:39:27	1126332
389	2,690	LSE	14:39:27	1126330
388	2,691	LSE	14:40:07	1127828
114	2,690	LSE	14:40:18	1128246
79	2,690	LSE	14:40:18	1128244
271	2,690	LSE	14:40:18	1128242
390	2,690	LSE	14:40:18	1128240
643	2,696	LSE	14:42:43	1134238
391	2,696	LSE	14:42:43	1134236
160	2,695	LSE	14:42:52	1134612
250	2,695	LSE	14:42:52	1134610
85	2,695	LSE	14:42:52	1134608
557	2,695	LSE	14:42:52	1134604
85	2,695	LSE	14:42:52	1134606
276	2,695	LSE	14:42:52	1134602
85	2,695	LSE	14:42:52	1134600
332	2,696	LSE	14:43:43	1136280
342	2,696	LSE	14:43:43	1136278
88	2,695	LSE	14:43:55	1136786
250	2,695	LSE	14:44:09	1137402
116	2,695	LSE	14:44:09	1137404
100	2,694	LSE	14:44:29	1138280
355	2,694	LSE	14:44:29	1138282
74	2,693	LSE	14:45:18	1140591
321	2,693	LSE	14:45:18	1140589
45	2,693	LSE	14:45:18	1140587
371	2,693	LSE	14:45:18	1140582
132	2,693	LSE	14:45:18	1140580
80	2,693	LSE	14:45:18	1140578
103	2,693	LSE	14:45:18	1140576
123	2,693	LSE	14:45:18	1140574
200	2,692	LSE	14:45:31	1141219
253	2,692	LSE	14:45:31	1141221
238	2,691	LSE	14:45:46	1141904
194	2,691	LSE	14:45:46	1141902
395	2,690	LSE	14:46:14	1143705
415	2,690	LSE	14:46:14	1143703
413	2,689	LSE	14:46:20	1143966
397	2,689	LSE	14:46:20	1143964
346	2,689	LSE	14:46:20	1143962
43	2,688	LSE	14:46:59	1145560
294	2,688	LSE	14:46:59	1145558
408	2,688	LSE	14:46:59	1145564
41	2,688	LSE	14:46:59	1145562
115	2,687	LSE	14:47:07	1146376
230	2,687	LSE	14:47:07	1146374
146	2,687	LSE	14:47:07	1146356
430	2,687	LSE	14:47:07	1146354
250	2,687	LSE	14:47:07	1146351
286	2,687	LSE	14:47:07	1146327
83	2,687	LSE	14:47:07	1146329
408	2,687	LSE	14:47:07	1146331
414	2,687	LSE	14:47:12	1146919
58	2,686	LSE	14:47:21	1147353
48	2,686	LSE	14:47:21	1147350
13	2,685	LSE	14:47:22	1147412
255	2,686	LSE	14:47:22	1147397
140	2,686	LSE	14:47:22	1147395
287	2,686	LSE	14:47:22	1147393
9	2,686	LSE	14:47:22	1147399
281	2,686	LSE	14:47:22	1147401
66	2,686	LSE	14:47:22	1147403
314	2,685	LSE	14:47:25	1147506
256	2,686	LSE	14:48:12	1149676
106	2,686	LSE	14:48:12	1149674
144	2,686	LSE	14:48:12	1149672
250	2,686	LSE	14:48:12	1149670
284	2,686	LSE	14:48:12	1149652
18	2,686	LSE	14:48:12	1149656
22	2,686	LSE	14:48:12	1149654
374	2,686	LSE	14:48:12	1149648
26	2,686	LSE	14:48:12	1149650
386	2,685	LSE	14:48:18	1150126
330	2,685	LSE	14:48:18	1150124
176	2,687	LSE	14:50:14	1154564
230	2,687	LSE	14:50:14	1154526
194	2,687	LSE	14:50:14	1154524
181	2,687	LSE	14:50:14	1154522
37	2,687	LSE	14:50:14	1154520
100	2,687	LSE	14:50:14	1154518
250	2,687	LSE	14:50:14	1154516
336	2,687	LSE	14:50:14	1154509
38	2,687	LSE	14:50:14	1154507
385	2,687	LSE	14:50:14	1154511
358	2,687	LSE	14:50:14	1154513
305	2,686	LSE	14:50:24	1154974
104	2,686	LSE	14:50:24	1154978
375	2,686	LSE	14:50:24	1154976
316	2,685	LSE	14:50:43	1155720
408	2,685	LSE	14:50:43	1155716
92	2,685	LSE	14:50:43	1155718
250	2,685	LSE	14:52:38	1160845
14	2,685	LSE	14:52:38	1160830
266	2,685	LSE	14:52:38	1160828
90	2,685	LSE	14:52:38	1160826
332	2,685	LSE	14:52:38	1160824
377	2,685	LSE	14:52:38	1160822
332	2,685	LSE	14:54:02	1164714
381	2,685	LSE	14:54:02	1164712
371	2,685	LSE	14:54:02	1164598
161	2,685	LSE	14:54:02	1164596
345	2,685	LSE	14:54:02	1164602
394	2,685	LSE	14:54:02	1164600
150	2,687	LSE	14:55:01	1167730
370	2,687	LSE	14:55:01	1167728
22	2,687	LSE	14:55:01	1167726
175	2,687	LSE	14:55:01	1167724
404	2,687	LSE	14:55:01	1167722
250	2,686	LSE	14:55:04	1167885
154	2,686	LSE	14:55:04	1167887
386	2,686	LSE	14:55:04	1167883
420	2,686	LSE	14:55:04	1167881
335	2,685	LSE	14:55:10	1168105
359	2,685	LSE	14:55:10	1168103
8	2,685	LSE	14:55:10	1168101
213	2,685	LSE	14:58:30	1175540
230	2,685	LSE	14:58:30	1175538
3	2,685	LSE	14:58:30	1175532
240	2,685	LSE	14:58:30	1175530
250	2,685	LSE	14:58:30	1175534
193	2,685	LSE	14:58:30	1175536
100	2,685	LSE	14:58:30	1175528
399	2,685	LSE	14:58:30	1175506
409	2,685	LSE	14:58:30	1175503
329	2,685	LSE	14:58:30	1175501
397	2,685	LSE	14:59:32	1178035
91	2,685	LSE	14:59:32	1178033
250	2,685	LSE	14:59:32	1178031
250	2,684	LSE	15:00:03	1179170
159	2,684	LSE	15:00:03	1179172
241	2,684	LSE	15:00:03	1179160
194	2,684	LSE	15:00:03	1179162
404	2,685	LSE	15:00:47	1180776
392	2,685	LSE	15:00:47	1180774
167	2,689	LSE	15:03:25	1187010
250	2,689	LSE	15:03:25	1187006
388	2,689	LSE	15:03:25	1187004
358	2,689	LSE	15:03:25	1187002
10	2,689	LSE	15:03:25	1187000
291	2,688	LSE	15:03:34	1187244
207	2,688	LSE	15:03:41	1187456
250	2,688	LSE	15:03:41	1187454
459	2,688	LSE	15:03:41	1187450
77	2,688	LSE	15:03:41	1187448
403	2,687	LSE	15:03:42	1187753
126	2,687	LSE	15:03:42	1187751
250	2,687	LSE	15:03:42	1187749
445	2,687	LSE	15:03:42	1187747
1	2,687	LSE	15:03:42	1187745
437	2,687	LSE	15:03:42	1187704
425	2,686	LSE	15:04:00	1188537
61	2,685	LSE	15:04:18	1188967
323	2,685	LSE	15:04:18	1188969
159	2,684	LSE	15:05:58	1192233
250	2,684	LSE	15:05:58	1192231
348	2,684	LSE	15:05:58	1192224
101	2,684	LSE	15:05:58	1192222
300	2,684	LSE	15:05:58	1192220
9	2,684	LSE	15:05:58	1192218
250	2,683	LSE	15:06:06	1192729
138	2,683	LSE	15:06:06	1192731
393	2,683	LSE	15:06:06	1192725
105	2,682	LSE	15:07:25	1195900
8	2,682	LSE	15:07:25	1195898
233	2,682	LSE	15:07:25	1195896
105	2,682	LSE	15:07:25	1195894
200	2,682	LSE	15:07:25	1195892
100	2,682	LSE	15:07:25	1195890
349	2,684	LSE	15:08:34	1199028
377	2,684	LSE	15:08:34	1199030
166	2,685	LSE	15:10:01	1202291
27	2,685	LSE	15:10:01	1202285
85	2,685	LSE	15:10:01	1202283
313	2,685	LSE	15:10:01	1202289
339	2,685	LSE	15:10:01	1202287
72	2,684	LSE	15:10:24	1203214
324	2,684	LSE	15:10:24	1203212
378	2,684	LSE	15:10:24	1203210
72	2,684	LSE	15:10:24	1203206
453	2,684	LSE	15:10:24	1203109
412	2,683	LSE	15:10:30	1203734
437	2,682	LSE	15:10:39	1204093
299	2,681	LSE	15:10:40	1204243
90	2,681	LSE	15:10:40	1204240
34	2,680	LSE	15:10:51	1204732
324	2,680	LSE	15:10:51	1204730
34	2,680	LSE	15:10:51	1204728
48	2,679	LSE	15:10:55	1204867
73	2,679	LSE	15:11:38	1206237
235	2,679	LSE	15:11:38	1206235
7	2,678	LSE	15:12:05	1207322
45	2,678	LSE	15:12:05	1207295
210	2,678	LSE	15:12:05	1207290
159	2,679	LSE	15:13:35	1211018
230	2,679	LSE	15:13:35	1211016
134	2,679	LSE	15:13:35	1211002
250	2,679	LSE	15:13:35	1211000
27	2,679	LSE	15:13:35	1210998
358	2,679	LSE	15:13:35	1210994
27	2,679	LSE	15:13:35	1210992
401	2,679	LSE	15:13:35	1210996
204	2,678	LSE	15:15:53	1216279
432	2,678	LSE	15:15:53	1216281
161	2,678	LSE	15:15:53	1216277
378	2,678	LSE	15:15:53	1216275
371	2,678	LSE	15:15:53	1216273
155	2,677	LSE	15:16:00	1216473
250	2,677	LSE	15:16:00	1216471
432	2,677	LSE	15:16:00	1216469
112	2,676	LSE	15:16:27	1218036
250	2,676	LSE	15:16:27	1218034
398	2,676	LSE	15:16:27	1218021
361	2,676	LSE	15:16:29	1218425
139	2,675	LSE	15:17:24	1220268
11	2,675	LSE	15:17:24	1220270
66	2,675	LSE	15:17:24	1220264
133	2,675	LSE	15:17:24	1220266
243	2,678	LSE	15:19:15	1224786
407	2,678	LSE	15:19:15	1224784
143	2,678	LSE	15:19:15	1224782
368	2,678	LSE	15:19:16	1224812
45	2,678	LSE	15:20:15	1226843
250	2,678	LSE	15:20:15	1226841
100	2,678	LSE	15:20:15	1226839
122	2,678	LSE	15:20:15	1226835
209	2,678	LSE	15:20:15	1226833
251	2,679	LSE	15:22:04	1231106
338	2,679	LSE	15:23:31	1234308
10	2,679	LSE	15:23:31	1234306
391	2,679	LSE	15:23:31	1234304
78	2,679	LSE	15:23:31	1234302
445	2,678	LSE	15:23:34	1234672
200	2,678	LSE	15:23:34	1234670
150	2,678	LSE	15:23:34	1234668
316	2,677	LSE	15:23:44	1235092
121	2,677	LSE	15:23:44	1235090
166	2,682	LSE	15:26:45	1243555
371	2,682	LSE	15:26:45	1243557
184	2,682	LSE	15:26:45	1243559
448	2,681	LSE	15:27:02	1244013
345	2,681	LSE	15:27:02	1244011
388	2,680	LSE	15:27:20	1244721
41	2,680	LSE	15:27:20	1244719
344	2,680	LSE	15:28:22	1246740
131	2,680	LSE	15:28:22	1246738
64	2,680	LSE	15:28:22	1246736
144	2,680	LSE	15:28:22	1246734
84	2,679	LSE	15:28:26	1247226
255	2,679	LSE	15:28:26	1247224
108	2,679	LSE	15:28:26	1247220
147	2,678	LSE	15:28:53	1248191
100	2,678	LSE	15:28:53	1248189
133	2,678	LSE	15:28:53	1248187
419	2,678	LSE	15:28:53	1248185
29	2,678	LSE	15:28:53	1248183
100	2,677	LSE	15:29:00	1248629
100	2,677	LSE	15:29:00	1248553
100	2,677	LSE	15:29:00	1248547
153	2,677	LSE	15:29:01	1248646
239	2,677	LSE	15:29:01	1248648
152	2,677	LSE	15:29:07	1248998
26	2,677	LSE	15:29:07	1248996
114	2,677	LSE	15:29:07	1248994
38	2,677	LSE	15:29:07	1248992
161	2,677	LSE	15:29:07	1248990
376	2,676	LSE	15:30:20	1251972
226	2,676	LSE	15:30:20	1251970
182	2,676	LSE	15:30:20	1251968
441	2,675	LSE	15:30:21	1252142
432	2,675	LSE	15:30:21	1252140
310	2,674	LSE	15:30:42	1253019
91	2,674	LSE	15:30:42	1253017
133	2,674	LSE	15:31:32	1254812
266	2,674	LSE	15:31:32	1254814
182	2,674	LSE	15:31:32	1254810
250	2,674	LSE	15:31:32	1254808
174	2,674	LSE	15:31:32	1254806
13	2,674	LSE	15:31:32	1254804
190	2,674	LSE	15:31:32	1254802
346	2,674	LSE	15:31:32	1254800
390	2,673	LSE	15:31:53	1255493
391	2,673	LSE	15:31:53	1255490
361	2,672	LSE	15:32:02	1255872
391	2,671	LSE	15:32:04	1255993
327	2,670	LSE	15:32:09	1256304
15	2,670	LSE	15:32:14	1256411
405	2,668	LSE	15:32:48	1257734
355	2,668	LSE	15:32:48	1257732
117	2,669	LSE	15:34:01	1261032
250	2,669	LSE	15:34:01	1261030
17	2,669	LSE	15:34:01	1261028
100	2,669	LSE	15:34:01	1261026
250	2,669	LSE	15:34:01	1261024
351	2,669	LSE	15:34:01	1261014
103	2,668	LSE	15:34:47	1262200
255	2,668	LSE	15:34:47	1262198
393	2,668	LSE	15:34:59	1262843
8	2,668	LSE	15:34:59	1262841
392	2,670	LSE	15:36:15	1265917
70	2,670	LSE	15:38:50	1272470
267	2,670	LSE	15:38:50	1272472
22	2,670	LSE	15:38:50	1272474
392	2,670	LSE	15:38:50	1272476
71	2,669	LSE	15:39:19	1273605
333	2,669	LSE	15:39:19	1273601
347	2,669	LSE	15:39:19	1273599
100	2,668	LSE	15:39:21	1273697
100	2,668	LSE	15:39:21	1273695
2	2,668	LSE	15:39:21	1273689
98	2,668	LSE	15:39:21	1273691
100	2,668	LSE	15:39:21	1273687
100	2,668	LSE	15:39:21	1273685
100	2,668	LSE	15:39:21	1273683
100	2,668	LSE	15:39:21	1273681
212	2,668	LSE	15:39:22	1273706
101	2,668	LSE	15:39:22	1273704
34	2,668	LSE	15:39:24	1273772
166	2,668	LSE	15:39:24	1273766
3	2,668	LSE	15:39:28	1273953
18	2,668	LSE	15:39:28	1273937
5	2,668	LSE	15:39:28	1273935
74	2,669	LSE	15:40:08	1276173
284	2,669	LSE	15:40:08	1276171
400	2,669	LSE	15:40:08	1276163
365	2,669	LSE	15:40:08	1276159
13	2,669	LSE	15:40:08	1276161
110	2,669	LSE	15:42:05	1280903
302	2,669	LSE	15:42:05	1280901
7	2,669	LSE	15:42:05	1280893
329	2,669	LSE	15:42:05	1280891
203	2,669	LSE	15:42:05	1280889
190	2,669	LSE	15:42:05	1280887
62	2,676	LSE	15:45:59	1290308
382	2,676	LSE	15:45:59	1290304
361	2,676	LSE	15:45:59	1290306
204	2,676	LSE	15:47:14	1293386
158	2,676	LSE	15:47:14	1293384
312	2,676	LSE	15:47:14	1293382
330	2,676	LSE	15:47:14	1293380
24	2,676	LSE	15:47:14	1293378
314	2,675	LSE	15:47:37	1294102
639	2,675	LSE	15:47:37	1294100
55	2,675	LSE	15:47:37	1294098
328	2,674	LSE	15:47:40	1294199
22	2,674	LSE	15:47:43	1294515
52	2,674	LSE	15:47:43	1294513
61	2,674	LSE	15:47:51	1294773
190	2,674	LSE	15:47:51	1294771
1	2,674	LSE	15:47:51	1294769
228	2,674	LSE	15:47:51	1294767
399	2,676	LSE	15:50:10	1300261
39	2,676	LSE	15:50:10	1300257
267	2,676	LSE	15:50:10	1300259
85	2,676	LSE	15:50:10	1300263
316	2,676	LSE	15:50:10	1300265
66	2,676	LSE	15:50:10	1300267
232	2,675	LSE	15:50:36	1301316
365	2,675	LSE	15:50:36	1301314
435	2,675	LSE	15:50:36	1301312
17	2,675	LSE	15:50:36	1301310
120	2,673	LSE	15:50:41	1301718
85	2,674	LSE	15:50:41	1301605
541	2,674	LSE	15:50:41	1301603
30	2,673	LSE	15:50:49	1301995
39	2,673	LSE	15:50:49	1301997
273	2,673	LSE	15:50:49	1301999
168	2,672	LSE	15:50:52	1302388
100	2,672	LSE	15:50:52	1302365
69	2,672	LSE	15:50:52	1302363
231	2,672	LSE	15:50:52	1302361
100	2,672	LSE	15:50:52	1302359
100	2,672	LSE	15:50:52	1302357
100	2,672	LSE	15:50:56	1302725
250	2,672	LSE	15:50:56	1302706
142	2,672	LSE	15:50:56	1302708
81	2,672	LSE	15:50:56	1302704
320	2,672	LSE	15:50:56	1302690
137	2,672	LSE	15:50:56	1302664
250	2,672	LSE	15:50:56	1302652
36	2,672	LSE	15:50:56	1302641
143	2,672	LSE	15:50:56	1302637
230	2,672	LSE	15:50:56	1302604
200	2,672	LSE	15:50:56	1302580
151	2,672	LSE	15:50:56	1302583
70	2,672	LSE	15:50:56	1302568
208	2,671	LSE	15:51:26	1303938
131	2,671	LSE	15:51:53	1304679
67	2,671	LSE	15:51:53	1304677
275	2,671	LSE	15:51:53	1304681
350	2,678	LSE	15:54:07	1310266
171	2,678	LSE	15:54:07	1310264
230	2,678	LSE	15:54:07	1310262
313	2,680	LSE	15:56:09	1314749
224	2,680	LSE	15:56:09	1314747
43	2,680	LSE	15:56:09	1314745
145	2,680	LSE	15:56:09	1314743
440	2,679	LSE	15:56:10	1314798
233	2,679	LSE	15:56:10	1314800
15	2,679	LSE	15:56:10	1314802
119	2,679	LSE	15:56:38	1315797
135	2,679	LSE	15:56:38	1315795
296	2,679	LSE	15:57:08	1316942
44	2,679	LSE	15:57:08	1316940
14	2,679	LSE	15:57:10	1317001
86	2,679	LSE	15:57:10	1316999
100	2,679	LSE	15:57:10	1316997
100	2,679	LSE	15:57:10	1316995
65	2,681	LSE	15:58:43	1320799
35	2,681	LSE	15:58:43	1320797
274	2,681	LSE	15:59:10	1322185
388	2,681	LSE	15:59:10	1322187
45	2,681	LSE	15:59:10	1322177
100	2,681	LSE	15:59:10	1322175
250	2,681	LSE	15:59:10	1322173
258	2,681	LSE	15:59:10	1322163
377	2,681	LSE	15:59:10	1322161
147	2,681	LSE	15:59:10	1322159
276	2,681	LSE	15:59:10	1322157
97	2,683	LSE	16:00:57	1329217
250	2,683	LSE	16:00:57	1329215
306	2,683	LSE	16:00:57	1329202
320	2,683	LSE	16:00:57	1329204
83	2,683	LSE	16:00:57	1329200
220	2,683	LSE	16:00:57	1329196
167	2,683	LSE	16:00:57	1329194
83	2,683	LSE	16:00:57	1329192
250	2,683	LSE	16:00:57	1329190
220	2,683	LSE	16:00:57	1329198
292	2,683	LSE	16:00:57	1329188
49	2,683	LSE	16:00:57	1329186
360	2,683	LSE	16:00:57	1329184
391	2,683	LSE	16:00:57	1329182
238	2,682	LSE	16:01:28	1330624
92	2,682	LSE	16:01:28	1330622
158	2,682	LSE	16:01:28	1330620
270	2,682	LSE	16:01:28	1330618
296	2,682	LSE	16:01:28	1330601
125	2,682	LSE	16:01:28	1330591
36	2,681	LSE	16:01:45	1331382
126	2,681	LSE	16:01:45	1331380
266	2,681	LSE	16:01:45	1331384
50	2,680	LSE	16:02:07	1332136
246	2,680	LSE	16:02:07	1332134
112	2,680	LSE	16:02:08	1332204
228	2,680	LSE	16:02:08	1332202
14	2,680	LSE	16:02:08	1332200
112	2,680	LSE	16:02:08	1332198
58	2,679	LSE	16:02:29	1332970
100	2,679	LSE	16:02:29	1332938
100	2,679	LSE	16:02:29	1332936
100	2,679	LSE	16:02:29	1332934
427	2,679	LSE	16:02:29	1332855
398	2,679	LSE	16:02:29	1332852
204	2,678	LSE	16:02:58	1334199
204	2,678	LSE	16:02:58	1334197
285	2,678	LSE	16:03:44	1336168
83	2,678	LSE	16:03:44	1336166
167	2,678	LSE	16:03:44	1336164
200	2,678	LSE	16:03:44	1336162
358	2,677	LSE	16:03:55	1336461
31	2,677	LSE	16:03:55	1336459
268	2,677	LSE	16:03:55	1336455
127	2,677	LSE	16:03:55	1336457
30	2,676	LSE	16:04:16	1337434
136	2,676	LSE	16:04:16	1337432
180	2,676	LSE	16:04:16	1337430
52	2,676	LSE	16:04:16	1337428
357	2,677	LSE	16:04:55	1339567
47	2,677	LSE	16:04:57	1339707
23	2,677	LSE	16:04:57	1339705
10	2,677	LSE	16:05:19	1340793
312	2,677	LSE	16:05:42	1341653
113	2,677	LSE	16:05:43	1341742
275	2,677	LSE	16:05:43	1341740
388	2,677	LSE	16:05:43	1341738
58	2,677	LSE	16:05:43	1341736
149	2,676	LSE	16:05:53	1342303
257	2,676	LSE	16:05:55	1342376
174	2,676	LSE	16:06:08	1342982
258	2,676	LSE	16:06:10	1343269
362	2,677	LSE	16:06:51	1345399
125	2,676	LSE	16:07:06	1346298
250	2,676	LSE	16:07:06	1346296
148	2,676	LSE	16:07:06	1346288
260	2,676	LSE	16:07:06	1346286
59	2,676	LSE	16:07:06	1346264
167	2,676	LSE	16:07:06	1346262
372	2,676	LSE	16:07:06	1346260
179	2,676	LSE	16:07:06	1346258
284	2,677	LSE	16:07:51	1348147
62	2,677	LSE	16:08:20	1349295
365	2,677	LSE	16:08:20	1349293
73	2,677	LSE	16:08:20	1349297
280	2,677	LSE	16:08:20	1349299
382	2,677	LSE	16:09:09	1351377
361	2,677	LSE	16:09:09	1351375
55	2,677	LSE	16:10:14	1354803
76	2,677	LSE	16:10:14	1354801
231	2,677	LSE	16:10:14	1354799
382	2,677	LSE	16:10:14	1354797
184	2,676	LSE	16:10:25	1355491
225	2,676	LSE	16:10:25	1355489
180	2,675	LSE	16:10:27	1355590
289	2,675	LSE	16:10:27	1355583
310	2,675	LSE	16:11:01	1356870
274	2,675	LSE	16:11:01	1356861
85	2,675	LSE	16:11:01	1356857
428	2,674	LSE	16:11:04	1357142
199	2,674	LSE	16:11:04	1357140
40	2,674	LSE	16:11:04	1357138
107	2,674	LSE	16:11:04	1357136
83	2,673	LSE	16:11:17	1357734
290	2,674	LSE	16:11:35	1358506
57	2,674	LSE	16:11:35	1358508
250	2,674	LSE	16:12:01	1359754
46	2,674	LSE	16:12:01	1359752
282	2,674	LSE	16:12:01	1359750
21	2,674	LSE	16:12:01	1359745
310	2,674	LSE	16:12:01	1359743
21	2,674	LSE	16:12:01	1359741
100	2,674	LSE	16:13:48	1365244
14	2,674	LSE	16:14:13	1366381
279	2,674	LSE	16:14:13	1366377
14	2,674	LSE	16:14:13	1366379
330	2,674	LSE	16:14:13	1366383
383	2,674	LSE	16:14:13	1366385
346	2,676	LSE	16:15:45	1371185
386	2,676	LSE	16:15:45	1371183
361	2,676	LSE	16:15:45	1371181
313	2,676	LSE	16:15:45	1371179
16	2,675	LSE	16:16:03	1372368
250	2,675	LSE	16:16:03	1372366
239	2,675	LSE	16:16:03	1372364
432	2,675	LSE	16:16:03	1372351
100	2,675	LSE	16:16:03	1372349
250	2,675	LSE	16:16:03	1372347
260	2,675	LSE	16:16:03	1372337
10	2,675	LSE	16:16:03	1372335
357	2,675	LSE	16:16:03	1372341
700	2,675	LSE	16:16:03	1372339
45	2,675	LSE	16:16:03	1372343
30	2,674	LSE	16:16:04	1372638
167	2,674	LSE	16:16:04	1372636
233	2,674	LSE	16:16:04	1372622
295	2,674	LSE	16:16:20	1373199
353	2,677	LSE	16:17:08	1375998
376	2,677	LSE	16:17:08	1375994
580	2,677	LSE	16:17:08	1375996
250	2,677	LSE	16:17:08	1375992
9	2,677	LSE	16:17:08	1375984
241	2,677	LSE	16:17:08	1375982
250	2,677	LSE	16:17:08	1375990
100	2,677	LSE	16:17:08	1375986
249	2,677	LSE	16:17:08	1375988
250	2,677	LSE	16:17:08	1375980
351	2,677	LSE	16:17:08	1375978
521	2,676	LSE	16:17:17	1376253
560	2,677	LSE	16:17:46	1377498

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

POSFKFDBABKDNAB

Related Shares:

FTSE 100 Latest

Value8,460.24

Change131.64