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

11th Jun 2018 07:00

RNS Number : 8489Q

CRH PLC

11 June 2018

11th June 2018
CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 8th 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			08 June 2018
Number of ordinary shares purchased:			270,832
Highest price paid per share (GBp):			2,846.0000
Lowest price paid per share (GBp):			2,815.0000
Volume weighted average price paid (GBp):			2,826.5000

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 3,789,657 of its ordinary shares in treasury and will have 839,600,681 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	2,826.4953		270,832


Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
397	2,827	LSE	08:05:18	588123
396	2,827	LSE	08:05:18	588121
397	2,827	LSE	08:05:18	588119
58	2,825	LSE	08:05:33	588687
321	2,825	LSE	08:05:33	588685
262	2,825	LSE	08:05:33	588683
98	2,825	LSE	08:05:33	588681
75	2,825	LSE	08:05:33	588679
147	2,825	LSE	08:05:33	588677
93	2,825	LSE	08:06:16	590091
70	2,825	LSE	08:06:16	590089
310	2,825	LSE	08:08:16	594271
336	2,825	LSE	08:08:16	594269
51	2,825	LSE	08:08:16	594267
271	2,825	LSE	08:08:16	594265
189	2,825	LSE	08:08:16	594263
132	2,825	LSE	08:08:16	594261
116	2,825	LSE	08:08:16	594259
298	2,825	LSE	08:08:16	594257
275	2,824	LSE	08:09:04	595610
329	2,824	LSE	08:09:04	595608
338	2,824	LSE	08:09:04	595606
272	2,823	LSE	08:09:18	596112
37	2,822	LSE	08:09:52	596961
288	2,822	LSE	08:10:02	597259
268	2,822	LSE	08:10:02	597257
396	2,820	LSE	08:10:39	598538
133	2,819	LSE	08:10:40	598568
292	2,819	LSE	08:10:42	598630
63	2,819	LSE	08:10:42	598628
225	2,819	LSE	08:10:42	598626
293	2,821	LSE	08:13:30	603622
309	2,821	LSE	08:13:30	603620
312	2,820	LSE	08:15:08	606358
386	2,820	LSE	08:15:08	606356
312	2,820	LSE	08:15:08	606360
130	2,818	LSE	08:15:10	606520
86	2,825	LSE	08:17:00	610725
200	2,825	LSE	08:17:00	610723
289	2,825	LSE	08:17:00	610717
276	2,824	LSE	08:17:03	610901
299	2,832	LSE	08:19:13	614572
313	2,832	LSE	08:19:13	614575
309	2,832	LSE	08:19:13	614570
310	2,833	LSE	08:20:09	616368
320	2,833	LSE	08:20:09	616366
328	2,833	LSE	08:20:09	616370
293	2,832	LSE	08:20:49	617797
309	2,832	LSE	08:20:49	617794
309	2,832	LSE	08:20:49	617792
327	2,832	LSE	08:20:49	617790
11	2,831	LSE	08:21:36	619555
45	2,831	LSE	08:21:36	619549
78	2,831	LSE	08:21:36	619540
9	2,831	LSE	08:21:36	619529
78	2,831	LSE	08:21:36	619527
56	2,831	LSE	08:21:36	619525
145	2,831	LSE	08:21:36	619523
133	2,831	LSE	08:21:36	619520
115	2,831	LSE	08:21:37	619589
188	2,831	LSE	08:21:37	619587
10	2,831	LSE	08:21:37	619585
45	2,831	LSE	08:21:37	619583
297	2,829	LSE	08:22:35	621250
272	2,826	LSE	08:24:10	624215
60	2,826	LSE	08:25:00	625455
311	2,826	LSE	08:25:00	625453
266	2,826	LSE	08:25:15	625918
113	2,826	LSE	08:25:15	625916
222	2,826	LSE	08:25:21	626156
314	2,824	LSE	08:27:53	631983
338	2,824	LSE	08:27:53	631981
104	2,823	LSE	08:27:56	632051
112	2,823	LSE	08:27:56	632049
83	2,823	LSE	08:27:56	632047
32	2,822	LSE	08:28:07	632397
258	2,822	LSE	08:28:09	632635
161	2,822	LSE	08:28:09	632633
77	2,822	LSE	08:28:09	632631
296	2,822	LSE	08:28:09	632627
142	2,822	LSE	08:28:09	632629
18	2,822	LSE	08:30:54	638744
287	2,822	LSE	08:30:54	638703
22	2,823	LSE	08:31:49	640421
213	2,823	LSE	08:31:49	640419
100	2,823	LSE	08:31:49	640417
257	2,822	LSE	08:33:17	643617
34	2,822	LSE	08:33:17	643619
45	2,820	LSE	08:33:39	644657
312	2,820	LSE	08:33:39	644659
64	2,820	LSE	08:33:55	645642
186	2,820	LSE	08:33:55	645640
123	2,820	LSE	08:33:55	645636
56	2,820	LSE	08:33:59	645847
230	2,820	LSE	08:33:59	645845
214	2,820	LSE	08:33:59	645831
200	2,820	LSE	08:33:59	645823
144	2,820	LSE	08:33:59	645798
200	2,820	LSE	08:33:59	645796
100	2,820	LSE	08:33:59	645794
244	2,820	LSE	08:33:59	645791
72	2,820	LSE	08:33:59	645789
362	2,820	LSE	08:33:59	645787
3	2,820	LSE	08:35:10	648622
30	2,820	LSE	08:35:10	648620
123	2,820	LSE	08:35:10	648618
123	2,820	LSE	08:35:10	648616
204	2,820	LSE	08:35:52	650274
188	2,821	LSE	08:35:52	650263
100	2,821	LSE	08:35:52	650261
139	2,821	LSE	08:35:52	650247
149	2,821	LSE	08:35:52	650243
41	2,821	LSE	08:35:52	650245
231	2,821	LSE	08:35:52	650249
201	2,820	LSE	08:35:52	650251
231	2,820	LSE	08:35:52	650253
31	2,821	LSE	08:35:52	650241
295	2,821	LSE	08:35:52	650239
134	2,818	LSE	08:36:40	652404
140	2,818	LSE	08:36:40	652401
40	2,818	LSE	08:36:40	652393
417	2,819	LSE	08:36:40	652315
261	2,819	LSE	08:36:40	652304
114	2,819	LSE	08:36:40	652302
215	2,819	LSE	08:36:40	652306
178	2,819	LSE	08:36:40	652308
152	2,819	LSE	08:36:40	652298
310	2,819	LSE	08:36:40	652296
133	2,819	LSE	08:36:40	652300
4	2,819	LSE	08:36:40	652292
192	2,820	LSE	08:38:23	656046
200	2,820	LSE	08:38:38	656478
176	2,820	LSE	08:38:38	656476
100	2,820	LSE	08:38:38	656474
49	2,820	LSE	08:38:38	656472
180	2,820	LSE	08:38:38	656470
141	2,820	LSE	08:38:38	656465
127	2,820	LSE	08:38:38	656458
304	2,820	LSE	08:38:38	656463
272	2,820	LSE	08:38:38	656460
137	2,820	LSE	08:40:22	659737
47	2,820	LSE	08:41:06	661047
153	2,820	LSE	08:41:06	661045
100	2,820	LSE	08:41:06	661043
62	2,820	LSE	08:41:06	661041
198	2,820	LSE	08:41:06	661039
336	2,820	LSE	08:41:06	661029
118	2,820	LSE	08:41:06	661031
46	2,820	LSE	08:41:06	661033
161	2,820	LSE	08:41:06	661035
130	2,820	LSE	08:41:06	661037
137	2,820	LSE	08:41:06	661027
211	2,819	LSE	08:41:19	661463
200	2,819	LSE	08:41:19	661461
163	2,819	LSE	08:42:06	662889
175	2,819	LSE	08:42:06	662883
299	2,819	LSE	08:42:06	662885
350	2,819	LSE	08:42:06	662887
55	2,823	LSE	08:45:03	667975
231	2,823	LSE	08:45:03	667973
289	2,823	LSE	08:45:03	667971
214	2,823	LSE	08:45:03	667969
65	2,823	LSE	08:45:03	667967
200	2,830	LSE	08:48:36	675950
85	2,830	LSE	08:48:36	675952
157	2,830	LSE	08:48:36	675948
169	2,830	LSE	08:48:36	675946
31	2,830	LSE	08:48:36	675944
84	2,830	LSE	08:48:36	675942
200	2,829	LSE	08:48:36	675940
16	2,830	LSE	08:48:36	675938
200	2,829	LSE	08:48:36	675936
100	2,829	LSE	08:48:36	675934
37	2,830	LSE	08:48:36	675920
143	2,830	LSE	08:48:36	675922
297	2,830	LSE	08:48:36	675924
225	2,830	LSE	08:48:36	675927
73	2,830	LSE	08:48:36	675929
164	2,830	LSE	08:48:36	675918
22	2,830	LSE	08:50:23	679741
329	2,830	LSE	08:50:23	679739
180	2,830	LSE	08:50:23	679737
86	2,830	LSE	08:50:23	679735
274	2,830	LSE	08:50:23	679733
290	2,829	LSE	08:51:12	681357
43	2,828	LSE	08:53:21	685195
236	2,828	LSE	08:53:21	685193
304	2,828	LSE	08:53:21	685191
201	2,827	LSE	08:53:30	685486
37	2,827	LSE	08:53:51	686122
100	2,827	LSE	08:53:51	686120
16	2,825	LSE	08:54:37	687803
305	2,825	LSE	08:54:37	687801
235	2,825	LSE	08:54:37	687799
68	2,825	LSE	08:54:37	687797
190	2,824	LSE	08:54:38	687890
143	2,824	LSE	08:54:38	687875
45	2,824	LSE	08:55:09	688986
291	2,824	LSE	08:55:09	688990
247	2,824	LSE	08:55:09	688988
361	2,819	LSE	08:55:51	690870
57	2,819	LSE	08:55:51	690868
171	2,819	LSE	08:55:51	690862
279	2,819	LSE	08:55:51	690860
250	2,819	LSE	08:57:04	693458
63	2,819	LSE	08:57:04	693456
327	2,819	LSE	08:57:04	693454
415	2,819	LSE	08:57:04	693452
322	2,819	LSE	08:57:04	693450
95	2,820	LSE	08:58:52	697138
180	2,820	LSE	08:58:52	697136
272	2,820	LSE	08:58:52	697134
332	2,820	LSE	08:58:52	697140
218	2,820	LSE	08:58:52	697142
114	2,820	LSE	08:58:52	697144
152	2,819	LSE	08:59:07	698059
152	2,819	LSE	08:59:07	698057
322	2,819	LSE	09:00:31	700825
351	2,819	LSE	09:00:31	700823
192	2,818	LSE	09:01:44	702981
228	2,818	LSE	09:01:44	702979
311	2,819	LSE	09:01:44	702894
367	2,819	LSE	09:01:44	702884
80	2,819	LSE	09:01:44	702886
61	2,819	LSE	09:01:44	702890
180	2,819	LSE	09:01:44	702888
272	2,819	LSE	09:01:44	702892
200	2,819	LSE	09:05:00	708538
181	2,819	LSE	09:05:00	708540
306	2,819	LSE	09:05:00	708534
143	2,819	LSE	09:05:00	708532
313	2,819	LSE	09:05:00	708530
149	2,819	LSE	09:05:00	708528
273	2,819	LSE	09:05:00	708526
194	2,818	LSE	09:05:48	709912
91	2,818	LSE	09:05:48	709910
268	2,818	LSE	09:05:48	709908
118	2,818	LSE	09:05:48	709906
241	2,818	LSE	09:05:48	709904
82	2,818	LSE	09:05:48	709902
308	2,818	LSE	09:05:48	709900
37	2,817	LSE	09:06:18	710745
7	2,817	LSE	09:06:18	710743
123	2,817	LSE	09:06:18	710740
215	2,817	LSE	09:06:18	710738
209	2,818	LSE	09:06:18	710732
93	2,818	LSE	09:06:18	710730
335	2,818	LSE	09:06:18	710734
289	2,818	LSE	09:06:18	710736
62	2,817	LSE	09:06:38	711338
118	2,817	LSE	09:06:38	711336
206	2,817	LSE	09:06:38	711334
210	2,817	LSE	09:06:38	711340
333	2,816	LSE	09:06:43	711464
297	2,816	LSE	09:06:43	711462
50	2,815	LSE	09:07:05	712186
334	2,815	LSE	09:07:05	712184
253	2,815	LSE	09:07:05	712182
120	2,819	LSE	09:10:05	719037
86	2,819	LSE	09:10:05	719032
250	2,819	LSE	09:10:05	719030
281	2,819	LSE	09:10:05	719028
53	2,819	LSE	09:10:05	719026
85	2,819	LSE	09:10:05	719024
223	2,819	LSE	09:10:05	719015
81	2,819	LSE	09:10:05	719017
169	2,819	LSE	09:10:05	719020
13	2,819	LSE	09:10:05	719022
80	2,819	LSE	09:10:05	719005
88	2,819	LSE	09:10:05	719001
180	2,819	LSE	09:10:05	719003
286	2,819	LSE	09:10:05	719013
314	2,819	LSE	09:10:05	719007
251	2,819	LSE	09:10:05	719011
64	2,819	LSE	09:10:05	719009
317	2,820	LSE	09:11:56	722038
135	2,822	LSE	09:11:56	722028
282	2,822	LSE	09:11:56	722030
15	2,822	LSE	09:11:56	722033
276	2,822	LSE	09:11:56	722035
179	2,822	LSE	09:11:56	722026
184	2,820	LSE	09:13:04	723775
206	2,821	LSE	09:13:04	723773
51	2,821	LSE	09:13:04	723771
129	2,821	LSE	09:13:04	723769
180	2,821	LSE	09:13:04	723767
315	2,821	LSE	09:13:04	723765
45	2,821	LSE	09:13:04	723763
317	2,820	LSE	09:13:15	724196
47	2,820	LSE	09:13:15	724194
241	2,820	LSE	09:13:15	724190
149	2,820	LSE	09:13:15	724192
250	2,820	LSE	09:13:16	724210
41	2,822	LSE	09:14:39	726458
250	2,822	LSE	09:14:39	726456
272	2,822	LSE	09:14:39	726426
29	2,822	LSE	09:14:39	726424
180	2,822	LSE	09:14:39	726422
69	2,822	LSE	09:14:39	726420
289	2,822	LSE	09:15:17	727441
305	2,823	LSE	09:17:03	730219
284	2,824	LSE	09:17:03	730217
282	2,824	LSE	09:17:03	730215
271	2,824	LSE	09:17:03	730213
311	2,822	LSE	09:18:05	732043
335	2,821	LSE	09:18:15	732477
240	2,821	LSE	09:18:15	732475
63	2,821	LSE	09:18:15	732473
344	2,819	LSE	09:18:22	732667
318	2,820	LSE	09:18:22	732665
250	2,819	LSE	09:18:37	733316
292	2,819	LSE	09:18:37	733308
306	2,819	LSE	09:20:05	736286
111	2,819	LSE	09:20:05	736284
287	2,819	LSE	09:20:05	736282
172	2,819	LSE	09:20:05	736280
8	2,819	LSE	09:20:05	736278
180	2,819	LSE	09:20:05	736276
111	2,819	LSE	09:20:05	736274
155	2,821	LSE	09:23:12	742433
42	2,821	LSE	09:23:12	742431
106	2,821	LSE	09:23:12	742429
295	2,822	LSE	09:23:12	742423
307	2,822	LSE	09:23:12	742425
337	2,822	LSE	09:23:12	742427
325	2,823	LSE	09:26:50	748427
228	2,823	LSE	09:26:50	748425
321	2,823	LSE	09:26:50	748423
69	2,823	LSE	09:26:50	748421
161	2,823	LSE	09:32:34	757368
210	2,823	LSE	09:32:34	757366
371	2,823	LSE	09:32:34	757360
342	2,823	LSE	09:32:34	757364
363	2,823	LSE	09:32:34	757362
96	2,827	LSE	09:38:09	766871
250	2,827	LSE	09:38:09	766869
317	2,827	LSE	09:39:00	768062
112	2,827	LSE	09:39:00	768060
311	2,827	LSE	09:39:00	768058
177	2,827	LSE	09:39:00	768056
34	2,831	LSE	09:42:17	774489
267	2,831	LSE	09:42:17	774487
141	2,831	LSE	09:42:17	774491
276	2,831	LSE	09:42:17	774493
146	2,831	LSE	09:42:17	774485
266	2,830	LSE	09:42:48	775671
22	2,830	LSE	09:42:48	775669
50	2,830	LSE	09:42:48	775660
200	2,830	LSE	09:42:48	775656
127	2,830	LSE	09:42:48	775658
146	2,831	LSE	09:42:48	775644
195	2,831	LSE	09:42:48	775642
26	2,831	LSE	09:42:48	775650
100	2,831	LSE	09:42:48	775646
250	2,831	LSE	09:42:48	775648
148	2,830	LSE	09:42:48	775640
250	2,830	LSE	09:42:48	775638
324	2,831	LSE	09:42:48	775632
301	2,831	LSE	09:42:48	775630
328	2,831	LSE	09:42:48	775628
312	2,831	LSE	09:45:14	779560
159	2,831	LSE	09:45:14	779558
219	2,831	LSE	09:45:14	779556
141	2,831	LSE	09:45:14	779554
113	2,831	LSE	09:45:14	779552
291	2,831	LSE	09:47:18	782707
302	2,831	LSE	09:47:18	782711
300	2,831	LSE	09:47:18	782709
27	2,831	LSE	09:47:56	783609
296	2,831	LSE	09:47:56	783552
122	2,831	LSE	09:47:56	783550
171	2,831	LSE	09:47:56	783548
189	2,831	LSE	09:47:56	783546
90	2,831	LSE	09:47:56	783544
326	2,835	LSE	09:50:03	787251
321	2,835	LSE	09:50:03	787249
315	2,835	LSE	09:50:03	787247
75	2,836	LSE	09:51:33	789352
250	2,836	LSE	09:51:33	789350
16	2,836	LSE	09:51:33	789339
324	2,836	LSE	09:51:33	789335
136	2,836	LSE	09:51:33	789337
294	2,836	LSE	09:51:33	789341
164	2,836	LSE	09:51:33	789343
302	2,836	LSE	09:52:12	790200
57	2,836	LSE	09:52:12	790198
56	2,836	LSE	09:52:12	790196
194	2,836	LSE	09:52:12	790194
12	2,836	LSE	09:52:12	790192
308	2,836	LSE	09:52:12	790190
78	2,832	LSE	09:53:10	791633
327	2,832	LSE	09:55:11	794670
278	2,832	LSE	09:55:11	794668
208	2,832	LSE	09:55:11	794666
214	2,829	LSE	09:56:49	797395
81	2,829	LSE	09:56:49	797391
256	2,829	LSE	09:56:49	797393
190	2,829	LSE	09:56:49	797401
113	2,829	LSE	09:56:49	797397
67	2,829	LSE	09:56:49	797399
234	2,827	LSE	09:57:15	798292
70	2,827	LSE	09:57:15	798294
86	2,828	LSE	09:59:48	802082
250	2,828	LSE	09:59:48	802080
259	2,828	LSE	09:59:48	802078
103	2,828	LSE	09:59:48	802076
77	2,828	LSE	09:59:48	802074
26	2,828	LSE	09:59:48	802072
169	2,828	LSE	09:59:48	802070
312	2,826	LSE	10:02:11	806347
315	2,826	LSE	10:02:11	806351
3	2,826	LSE	10:02:11	806349
18	2,826	LSE	10:02:11	806334
308	2,824	LSE	10:02:26	806596
134	2,826	LSE	10:05:55	811576
200	2,826	LSE	10:05:55	811571
291	2,826	LSE	10:05:55	811549
325	2,826	LSE	10:05:55	811547
53	2,826	LSE	10:05:55	811543
120	2,826	LSE	10:05:55	811528
108	2,826	LSE	10:05:55	811526
240	2,825	LSE	10:06:10	811878
61	2,825	LSE	10:06:15	811975
286	2,825	LSE	10:06:51	812909
322	2,823	LSE	10:08:57	815721
316	2,824	LSE	10:08:57	815621
296	2,824	LSE	10:08:57	815619
140	2,826	LSE	10:12:46	820932
74	2,826	LSE	10:12:46	820930
188	2,826	LSE	10:12:46	820928
93	2,826	LSE	10:12:46	820926
220	2,826	LSE	10:12:46	820924
229	2,826	LSE	10:12:46	820922
286	2,825	LSE	10:12:47	820957
40	2,825	LSE	10:12:47	820955
154	2,825	LSE	10:14:25	823227
125	2,825	LSE	10:14:25	823225
256	2,825	LSE	10:14:25	823221
53	2,825	LSE	10:14:25	823219
158	2,824	LSE	10:15:32	824882
21	2,824	LSE	10:15:32	824880
52	2,824	LSE	10:15:32	824878
79	2,824	LSE	10:15:32	824876
220	2,824	LSE	10:15:32	824874
78	2,824	LSE	10:15:32	824872
334	2,821	LSE	10:17:10	827214
55	2,820	LSE	10:17:13	827300
276	2,820	LSE	10:17:13	827298
433	2,820	LSE	10:17:13	827296
311	2,820	LSE	10:17:13	827294
859	2,819	LSE	10:17:33	827694
186	2,821	LSE	10:20:08	830852
186	2,821	LSE	10:20:08	830850
114	2,821	LSE	10:20:08	830848
100	2,821	LSE	10:20:08	830846
39	2,820	LSE	10:20:10	831033
67	2,820	LSE	10:20:10	831029
372	2,820	LSE	10:20:10	831031
234	2,820	LSE	10:20:10	831027
224	2,820	LSE	10:20:10	831035
59	2,820	LSE	10:20:10	831037
19	2,820	LSE	10:20:10	831039
125	2,820	LSE	10:20:58	831995
144	2,820	LSE	10:20:58	831987
118	2,820	LSE	10:20:58	831985
82	2,820	LSE	10:20:58	831983
239	2,820	LSE	10:20:58	831981
125	2,820	LSE	10:20:58	831979
305	2,820	LSE	10:20:58	831958
10	2,820	LSE	10:20:58	831956
255	2,820	LSE	10:20:58	831962
21	2,820	LSE	10:20:58	831960
295	2,820	LSE	10:20:58	831964
326	2,820	LSE	10:20:58	831954
336	2,820	LSE	10:20:58	831952
306	2,820	LSE	10:23:30	834995
5	2,820	LSE	10:23:30	834997
404	2,820	LSE	10:23:31	835020
334	2,820	LSE	10:23:49	835371
174	2,820	LSE	10:23:49	835369
140	2,820	LSE	10:23:49	835367
122	2,820	LSE	10:23:49	835365
142	2,820	LSE	10:23:49	835363
195	2,820	LSE	10:23:49	835361
425	2,818	LSE	10:24:04	835670
26	2,820	LSE	10:26:09	838650
51	2,823	LSE	10:27:48	841371
307	2,823	LSE	10:27:48	841373
300	2,823	LSE	10:27:48	841365
16	2,823	LSE	10:27:48	841369
283	2,823	LSE	10:27:48	841367
163	2,822	LSE	10:27:54	841461
289	2,822	LSE	10:29:16	843249
305	2,822	LSE	10:29:16	843247
45	2,822	LSE	10:29:16	843245
118	2,822	LSE	10:29:16	843243
113	2,823	LSE	10:32:58	848591
50	2,823	LSE	10:32:58	848589
125	2,823	LSE	10:32:58	848587
298	2,823	LSE	10:32:58	848585
318	2,823	LSE	10:32:58	848583
102	2,823	LSE	10:32:58	848581
185	2,823	LSE	10:32:58	848579
220	2,821	LSE	10:36:23	852917
84	2,821	LSE	10:36:23	852915
189	2,821	LSE	10:36:23	852913
119	2,821	LSE	10:36:23	852911
290	2,821	LSE	10:36:23	852909
14	2,821	LSE	10:38:10	855780
300	2,821	LSE	10:38:10	855778
197	2,823	LSE	10:41:18	860244
125	2,823	LSE	10:41:18	860242
316	2,823	LSE	10:41:18	860234
293	2,823	LSE	10:41:18	860236
317	2,823	LSE	10:41:18	860232
294	2,824	LSE	10:43:51	863779
5	2,824	LSE	10:43:51	863777
300	2,824	LSE	10:43:51	863775
125	2,823	LSE	10:46:36	868208
207	2,823	LSE	10:46:36	868210
270	2,823	LSE	10:46:36	868204
67	2,823	LSE	10:46:36	868202
289	2,823	LSE	10:46:36	868200
83	2,823	LSE	10:51:52	876401
246	2,823	LSE	10:51:52	876399
8	2,823	LSE	10:51:52	876397
304	2,823	LSE	10:51:52	876395
278	2,823	LSE	10:51:52	876393
178	2,823	LSE	10:53:18	879067
125	2,823	LSE	10:53:18	879042
312	2,823	LSE	10:53:18	878979
125	2,823	LSE	10:53:18	878971
200	2,823	LSE	10:53:18	878969
2	2,823	LSE	10:53:18	878973
49	2,823	LSE	10:53:18	878930
216	2,823	LSE	10:53:18	878928
62	2,823	LSE	10:53:18	878924
314	2,823	LSE	10:53:18	878918
319	2,823	LSE	10:53:18	878916
219	2,822	LSE	10:53:21	879635
34	2,822	LSE	10:53:21	879633
47	2,822	LSE	10:53:24	879793
8	2,821	LSE	10:54:30	881514
6	2,822	LSE	10:55:53	884104
88	2,822	LSE	10:55:53	884098
221	2,822	LSE	10:55:53	884096
327	2,822	LSE	10:55:53	884102
286	2,822	LSE	10:55:53	884100
274	2,821	LSE	10:56:01	884620
150	2,821	LSE	10:58:28	889242
162	2,821	LSE	10:58:28	889240
323	2,821	LSE	10:58:28	889238
287	2,821	LSE	10:58:28	889236
278	2,820	LSE	11:00:08	891921
112	2,820	LSE	11:00:08	891923
162	2,820	LSE	11:00:08	891929
236	2,820	LSE	11:00:08	891927
26	2,820	LSE	11:00:08	891925
284	2,820	LSE	11:00:08	891931
280	2,820	LSE	11:00:08	891935
275	2,820	LSE	11:00:08	891937
3	2,820	LSE	11:00:08	891939
81	2,820	LSE	11:00:08	891933
305	2,820	LSE	11:00:08	891919
433	2,819	LSE	11:00:26	892561
418	2,819	LSE	11:00:26	892559
19	2,818	LSE	11:01:54	894387
149	2,817	LSE	11:02:09	894699
125	2,818	LSE	11:02:09	894685
476	2,818	LSE	11:02:09	894681
109	2,818	LSE	11:02:09	894679
125	2,818	LSE	11:02:09	894677
161	2,818	LSE	11:02:09	894669
155	2,818	LSE	11:02:09	894667
668	2,818	LSE	11:02:09	894665
27	2,818	LSE	11:02:09	894663
54	2,818	LSE	11:02:09	894661
311	2,818	LSE	11:02:09	894659
218	2,818	LSE	11:02:09	894657
90	2,818	LSE	11:02:09	894655
218	2,816	LSE	11:02:55	895379
7	2,817	LSE	11:02:55	895371
276	2,817	LSE	11:02:55	895369
271	2,817	LSE	11:02:55	895367
314	2,817	LSE	11:02:55	895365
296	2,817	LSE	11:02:55	895363
215	2,817	LSE	11:02:55	895361
110	2,816	LSE	11:03:14	895758
73	2,816	LSE	11:03:20	895868
136	2,816	LSE	11:03:20	895866
21	2,816	LSE	11:03:20	895864
99	2,820	LSE	11:05:26	898923
123	2,820	LSE	11:05:26	898921
48	2,820	LSE	11:05:26	898919
231	2,820	LSE	11:05:26	898917
68	2,820	LSE	11:05:26	898915
105	2,820	LSE	11:05:26	898913
313	2,820	LSE	11:05:26	898911
273	2,820	LSE	11:05:26	898909
34	2,820	LSE	11:05:26	898907
187	2,819	LSE	11:06:29	900258
210	2,819	LSE	11:06:30	900264
268	2,818	LSE	11:06:50	900555
193	2,819	LSE	11:06:50	900553
139	2,819	LSE	11:06:50	900551
276	2,819	LSE	11:06:50	900549
52	2,819	LSE	11:06:50	900547
250	2,818	LSE	11:08:31	902295
125	2,818	LSE	11:08:31	902297
224	2,818	LSE	11:08:31	902290
328	2,818	LSE	11:08:31	902288
193	2,818	LSE	11:08:31	902286
62	2,818	LSE	11:08:31	902284
138	2,818	LSE	11:10:01	903809
7	2,818	LSE	11:10:41	904454
319	2,818	LSE	11:10:41	904452
117	2,818	LSE	11:10:41	904450
214	2,818	LSE	11:10:41	904448
183	2,818	LSE	11:10:41	904446
78	2,818	LSE	11:10:41	904444
107	2,822	LSE	11:15:49	910453
89	2,822	LSE	11:15:49	910451
51	2,822	LSE	11:15:49	910449
85	2,822	LSE	11:15:49	910447
165	2,822	LSE	11:15:49	910445
125	2,822	LSE	11:15:49	910443
306	2,822	LSE	11:15:49	910406
166	2,822	LSE	11:15:49	910408
151	2,822	LSE	11:15:49	910410
161	2,822	LSE	11:15:49	910412
148	2,822	LSE	11:15:49	910414
78	2,821	LSE	11:17:00	911797
61	2,821	LSE	11:17:00	911795
306	2,826	LSE	11:21:10	916547
289	2,826	LSE	11:21:10	916541
298	2,826	LSE	11:21:10	916543
333	2,825	LSE	11:21:47	917154
77	2,825	LSE	11:21:47	917152
212	2,825	LSE	11:21:47	917150
308	2,825	LSE	11:21:47	917148
86	2,825	LSE	11:23:40	918949
87	2,825	LSE	11:23:40	918943
312	2,828	LSE	11:27:13	923027
321	2,828	LSE	11:27:13	923025
235	2,828	LSE	11:27:13	923029
41	2,828	LSE	11:27:13	923031
255	2,828	LSE	11:30:22	926369
82	2,828	LSE	11:30:22	926367
32	2,828	LSE	11:30:22	926365
261	2,828	LSE	11:30:22	926329
320	2,828	LSE	11:30:22	926327
271	2,828	LSE	11:32:49	928542
65	2,828	LSE	11:32:49	928544
329	2,828	LSE	11:32:49	928540
326	2,827	LSE	11:33:31	929165
200	2,826	LSE	11:36:08	931208
125	2,826	LSE	11:36:08	931206
323	2,826	LSE	11:37:26	932385
224	2,826	LSE	11:37:26	932383
64	2,826	LSE	11:37:26	932381
19	2,826	LSE	11:37:26	932379
27	2,826	LSE	11:37:26	932377
10	2,826	LSE	11:37:26	932375
103	2,826	LSE	11:40:22	935553
230	2,826	LSE	11:40:53	935928
78	2,826	LSE	11:40:53	935930
274	2,826	LSE	11:40:53	935932
205	2,826	LSE	11:40:53	935934
190	2,822	LSE	11:44:26	939282
99	2,822	LSE	11:44:26	939278
11	2,822	LSE	11:44:28	939334
37	2,822	LSE	11:44:40	939466
10	2,822	LSE	11:44:40	939464
13	2,822	LSE	11:44:55	939700
325	2,822	LSE	11:44:55	939698
257	2,822	LSE	11:44:55	939696
26	2,821	LSE	11:51:25	945670
284	2,821	LSE	11:51:25	945664
67	2,821	LSE	11:51:25	945668
20	2,821	LSE	11:51:25	945666
156	2,821	LSE	11:51:25	945672
226	2,821	LSE	11:51:25	945674
168	2,821	LSE	11:51:25	945676
247	2,820	LSE	11:51:51	946049
328	2,820	LSE	11:51:51	946047
232	2,821	LSE	11:53:24	947340
94	2,821	LSE	11:53:27	947391
203	2,821	LSE	11:53:27	947385
47	2,821	LSE	11:53:27	947387
163	2,821	LSE	11:53:27	947397
110	2,821	LSE	11:53:27	947401
126	2,820	LSE	11:53:33	947697
30	2,820	LSE	11:53:33	947695
168	2,820	LSE	11:53:45	947850
146	2,820	LSE	11:53:45	947848
525	2,820	LSE	11:53:45	947846
24	2,820	LSE	11:53:45	947844
79	2,820	LSE	11:54:32	948714
200	2,820	LSE	11:54:32	948712
83	2,820	LSE	11:54:32	948710
200	2,820	LSE	11:54:32	948708
50	2,820	LSE	11:54:32	948706
125	2,820	LSE	11:54:32	948704
308	2,820	LSE	11:54:32	948700
137	2,820	LSE	11:54:32	948702
429	2,819	LSE	11:54:33	948756
281	2,823	LSE	11:56:39	951021
282	2,823	LSE	11:56:39	951019
299	2,822	LSE	11:57:17	951707
11	2,822	LSE	11:57:17	951705
283	2,822	LSE	11:57:17	951703
7	2,822	LSE	11:57:17	951709
248	2,822	LSE	11:57:17	951713
45	2,822	LSE	11:57:17	951711
321	2,822	LSE	11:59:59	954524
287	2,822	LSE	11:59:59	954522
277	2,822	LSE	11:59:59	954520
180	2,827	LSE	12:03:17	959028
125	2,827	LSE	12:03:17	959026
57	2,827	LSE	12:03:17	959006
266	2,827	LSE	12:03:17	959004
294	2,827	LSE	12:03:17	959002
236	2,827	LSE	12:03:17	959000
102	2,827	LSE	12:03:17	958998
276	2,825	LSE	12:03:46	959573
54	2,825	LSE	12:03:46	959571
234	2,825	LSE	12:03:46	959569
246	2,827	LSE	12:05:58	961925
90	2,827	LSE	12:05:58	961923
74	2,828	LSE	12:07:05	963353
236	2,828	LSE	12:07:05	963351
306	2,828	LSE	12:07:05	963349
68	2,827	LSE	12:09:27	965577
277	2,827	LSE	12:09:27	965573
78	2,827	LSE	12:09:27	965575
140	2,827	LSE	12:09:27	965579
259	2,827	LSE	12:09:27	965581
113	2,827	LSE	12:09:27	965571
303	2,828	LSE	12:10:44	966913
111	2,827	LSE	12:12:17	968527
302	2,827	LSE	12:12:17	968525
177	2,827	LSE	12:12:26	968687
279	2,828	LSE	12:14:18	970462
280	2,828	LSE	12:14:18	970464
10	2,828	LSE	12:14:18	970460
323	2,828	LSE	12:14:18	970458
40	2,830	LSE	12:19:27	975711
165	2,830	LSE	12:19:27	975709
26	2,830	LSE	12:19:28	975721
106	2,830	LSE	12:19:28	975719
8	2,830	LSE	12:19:28	975725
268	2,830	LSE	12:19:28	975723
108	2,830	LSE	12:19:28	975717
70	2,830	LSE	12:19:28	975715
95	2,830	LSE	12:19:28	975713
174	2,831	LSE	12:21:17	977577
314	2,831	LSE	12:21:17	977571
158	2,831	LSE	12:21:17	977575
328	2,831	LSE	12:21:17	977573
165	2,830	LSE	12:24:05	980193
278	2,830	LSE	12:24:06	980201
68	2,830	LSE	12:24:06	980199
212	2,830	LSE	12:24:06	980197
157	2,830	LSE	12:24:06	980195
27	2,833	LSE	12:26:48	983398
190	2,833	LSE	12:26:48	983395
83	2,833	LSE	12:27:02	983630
116	2,833	LSE	12:27:02	983632
44	2,833	LSE	12:27:02	983634
174	2,833	LSE	12:27:36	984069
138	2,833	LSE	12:27:36	984067
162	2,833	LSE	12:27:36	984065
27	2,832	LSE	12:29:54	986441
299	2,832	LSE	12:29:54	986439
108	2,833	LSE	12:32:13	988649
173	2,833	LSE	12:32:13	988647
270	2,834	LSE	12:32:13	988637
48	2,834	LSE	12:32:13	988635
291	2,834	LSE	12:33:45	990771
113	2,834	LSE	12:36:18	994876
210	2,834	LSE	12:36:18	994874
297	2,834	LSE	12:36:18	994872
282	2,836	LSE	12:38:35	997947
297	2,836	LSE	12:38:35	997945
307	2,836	LSE	12:38:35	997943
316	2,836	LSE	12:45:25	1006186
285	2,836	LSE	12:45:25	1006184
294	2,836	LSE	12:45:25	1006182
168	2,841	LSE	12:48:31	1010562
125	2,841	LSE	12:48:31	1010560
285	2,841	LSE	12:48:31	1010550
294	2,841	LSE	12:48:31	1010552
86	2,842	LSE	12:50:10	1012683
220	2,842	LSE	12:50:10	1012681
330	2,842	LSE	12:51:59	1015378
138	2,842	LSE	12:51:59	1015376
183	2,842	LSE	12:51:59	1015374
325	2,842	LSE	12:54:17	1018255
271	2,841	LSE	12:55:03	1019256
319	2,840	LSE	12:56:12	1020336
298	2,840	LSE	12:57:35	1021891
314	2,841	LSE	12:57:35	1021865
273	2,841	LSE	12:57:35	1021867
280	2,841	LSE	12:59:45	1024568
255	2,841	LSE	13:01:34	1026732
245	2,841	LSE	13:01:37	1026793
52	2,841	LSE	13:01:37	1026791
25	2,841	LSE	13:01:37	1026789
291	2,842	LSE	13:06:04	1031748
316	2,842	LSE	13:06:04	1031746
304	2,840	LSE	13:06:14	1032073
24	2,840	LSE	13:06:27	1032321
176	2,840	LSE	13:06:27	1032310
195	2,840	LSE	13:06:27	1032308
331	2,840	LSE	13:06:27	1032248
352	2,840	LSE	13:06:27	1032250
53	2,840	LSE	13:06:27	1032252
300	2,840	LSE	13:07:06	1033177
159	2,839	LSE	13:07:34	1033553
112	2,839	LSE	13:07:34	1033551
291	2,838	LSE	13:09:13	1035271
4	2,838	LSE	13:09:13	1035268
314	2,838	LSE	13:09:13	1035266
84	2,837	LSE	13:09:18	1035391
8	2,837	LSE	13:09:18	1035387
172	2,838	LSE	13:10:48	1037000
109	2,838	LSE	13:10:48	1036998
318	2,837	LSE	13:13:01	1039502
281	2,837	LSE	13:13:01	1039500
299	2,836	LSE	13:14:12	1041031
20	2,836	LSE	13:14:12	1041029
50	2,835	LSE	13:14:47	1041689
234	2,835	LSE	13:14:47	1041687
197	2,834	LSE	13:15:34	1042653
123	2,834	LSE	13:16:26	1043505
105	2,834	LSE	13:19:13	1046572
50	2,834	LSE	13:19:13	1046570
125	2,834	LSE	13:19:13	1046568
323	2,834	LSE	13:19:13	1046560
116	2,834	LSE	13:19:13	1046558
158	2,834	LSE	13:19:13	1046556
271	2,834	LSE	13:19:13	1046554
280	2,834	LSE	13:20:51	1048492
335	2,833	LSE	13:21:55	1049603
301	2,834	LSE	13:25:42	1053830
324	2,834	LSE	13:25:42	1053828
131	2,834	LSE	13:25:42	1053824
143	2,834	LSE	13:25:42	1053826
276	2,834	LSE	13:26:29	1054931
18	2,834	LSE	13:26:29	1054929
282	2,834	LSE	13:26:29	1054927
125	2,837	LSE	13:33:46	1064325
150	2,837	LSE	13:33:46	1064309
142	2,837	LSE	13:33:46	1064307
313	2,837	LSE	13:33:46	1064315
150	2,837	LSE	13:33:46	1064311
170	2,837	LSE	13:33:46	1064313
351	2,843	LSE	13:40:01	1072373
351	2,843	LSE	13:40:01	1072371
28	2,842	LSE	13:40:59	1073988
397	2,842	LSE	13:40:59	1073986
426	2,842	LSE	13:40:59	1073984
362	2,841	LSE	13:41:13	1074325
244	2,841	LSE	13:41:13	1074317
121	2,841	LSE	13:41:13	1074313
259	2,841	LSE	13:41:13	1074311
135	2,841	LSE	13:41:13	1074315
278	2,846	LSE	13:46:01	1080422
323	2,846	LSE	13:46:01	1080420
153	2,845	LSE	13:47:47	1082644
260	2,845	LSE	13:47:47	1082642
379	2,845	LSE	13:47:47	1082636
392	2,845	LSE	13:47:47	1082634
373	2,844	LSE	13:48:18	1083276
310	2,844	LSE	13:48:18	1083274
85	2,844	LSE	13:48:18	1083272
112	2,845	LSE	13:51:36	1087412
39	2,845	LSE	13:51:36	1087409
105	2,845	LSE	13:51:36	1087356
200	2,845	LSE	13:51:36	1087354
252	2,845	LSE	13:51:36	1087352
22	2,845	LSE	13:51:36	1087342
236	2,845	LSE	13:51:36	1087340
120	2,845	LSE	13:51:36	1087338
200	2,845	LSE	13:51:36	1087334
66	2,845	LSE	13:51:36	1087336
242	2,844	LSE	13:51:37	1087553
323	2,844	LSE	13:51:37	1087557
66	2,844	LSE	13:51:37	1087555
91	2,844	LSE	13:51:49	1087840
323	2,844	LSE	13:52:52	1089417
288	2,844	LSE	13:52:52	1089415
297	2,845	LSE	13:55:51	1092944
36	2,845	LSE	13:55:51	1092942
240	2,845	LSE	13:55:51	1092940
325	2,844	LSE	13:55:52	1092981
271	2,844	LSE	13:55:52	1092979
300	2,843	LSE	14:01:14	1100671
326	2,843	LSE	14:01:14	1100673
185	2,842	LSE	14:02:15	1102151
98	2,842	LSE	14:02:15	1102149
291	2,842	LSE	14:02:15	1102147
316	2,842	LSE	14:05:07	1105645
284	2,842	LSE	14:05:07	1105643
100	2,843	LSE	14:09:36	1113300
320	2,843	LSE	14:09:36	1113298
220	2,843	LSE	14:09:36	1113302
250	2,842	LSE	14:11:17	1115746
92	2,842	LSE	14:11:17	1115733
329	2,842	LSE	14:11:17	1115737
214	2,842	LSE	14:11:17	1115735
310	2,840	LSE	14:13:15	1118521
338	2,840	LSE	14:13:15	1118519
355	2,840	LSE	14:13:15	1118517
299	2,841	LSE	14:13:15	1118515
300	2,841	LSE	14:13:15	1118513
280	2,840	LSE	14:14:55	1121051
580	2,840	LSE	14:14:55	1121049
296	2,840	LSE	14:14:55	1121053
281	2,840	LSE	14:14:55	1121055
10	2,842	LSE	14:22:11	1132344
106	2,842	LSE	14:22:11	1132342
110	2,842	LSE	14:23:14	1134002
208	2,842	LSE	14:23:14	1134000
46	2,842	LSE	14:23:14	1133998
236	2,842	LSE	14:23:14	1133996
343	2,841	LSE	14:24:21	1135814
84	2,841	LSE	14:24:21	1135812
306	2,841	LSE	14:25:13	1137255
263	2,841	LSE	14:25:13	1137253
304	2,840	LSE	14:29:08	1144553
345	2,840	LSE	14:29:08	1144551
376	2,840	LSE	14:29:08	1144549
327	2,840	LSE	14:29:08	1144547
373	2,840	LSE	14:29:08	1144543
16	2,840	LSE	14:29:08	1144545
189	2,842	LSE	14:31:15	1151347
209	2,842	LSE	14:31:16	1151415
181	2,842	LSE	14:31:16	1151401
221	2,842	LSE	14:31:16	1151398
239	2,842	LSE	14:31:16	1151403
64	2,842	LSE	14:31:16	1151405
198	2,842	LSE	14:31:16	1151396
258	2,841	LSE	14:31:39	1152424
157	2,841	LSE	14:31:39	1152422
343	2,841	LSE	14:31:39	1152420
100	2,841	LSE	14:33:01	1155709
301	2,841	LSE	14:33:07	1155940
231	2,841	LSE	14:33:07	1155938
188	2,840	LSE	14:33:29	1157305
759	2,840	LSE	14:33:29	1157301
11	2,840	LSE	14:33:29	1157303
139	2,840	LSE	14:33:29	1157309
301	2,840	LSE	14:33:29	1157307
410	2,840	LSE	14:33:29	1157311
25	2,839	LSE	14:33:36	1157959
369	2,839	LSE	14:33:54	1158616
327	2,839	LSE	14:33:54	1158614
30	2,839	LSE	14:35:07	1162265
329	2,839	LSE	14:35:07	1162263
241	2,839	LSE	14:35:07	1162261
40	2,839	LSE	14:35:07	1162259
210	2,839	LSE	14:35:07	1162257
250	2,839	LSE	14:35:07	1162255
220	2,839	LSE	14:35:07	1162253
44	2,839	LSE	14:35:07	1162243
151	2,839	LSE	14:35:07	1162241
2	2,839	LSE	14:35:07	1162245
102	2,839	LSE	14:35:07	1162247
343	2,839	LSE	14:35:07	1162249
165	2,839	LSE	14:35:07	1162251
164	2,839	LSE	14:35:07	1162239
436	2,839	LSE	14:35:07	1162237
178	2,839	LSE	14:35:07	1162235
203	2,839	LSE	14:35:20	1163312
250	2,839	LSE	14:35:20	1163310
657	2,839	LSE	14:35:20	1163308
200	2,839	LSE	14:35:20	1163300
250	2,839	LSE	14:35:20	1163298
440	2,839	LSE	14:35:20	1163302
392	2,839	LSE	14:35:20	1163304
336	2,839	LSE	14:35:20	1163306
73	2,838	LSE	14:35:22	1163535
250	2,838	LSE	14:35:22	1163533
102	2,838	LSE	14:35:22	1163499
319	2,838	LSE	14:35:22	1163497
231	2,838	LSE	14:35:22	1163503
393	2,838	LSE	14:35:22	1163501
5	2,838	LSE	14:35:22	1163495
285	2,838	LSE	14:36:15	1166914
272	2,839	LSE	14:37:29	1170810
14	2,839	LSE	14:37:29	1170808
147	2,839	LSE	14:37:29	1170806
329	2,839	LSE	14:37:29	1170804
161	2,839	LSE	14:37:29	1170812
96	2,838	LSE	14:38:20	1173323
250	2,838	LSE	14:38:20	1173321
118	2,838	LSE	14:38:20	1173317
250	2,838	LSE	14:38:20	1173315
399	2,838	LSE	14:38:20	1173309
18	2,838	LSE	14:38:20	1173307
301	2,838	LSE	14:38:20	1173311
289	2,838	LSE	14:38:20	1173313
310	2,837	LSE	14:38:22	1173465
318	2,836	LSE	14:38:30	1173869
64	2,837	LSE	14:39:39	1176822
238	2,838	LSE	14:41:09	1180816
96	2,838	LSE	14:41:09	1180814
333	2,838	LSE	14:41:09	1180810
280	2,838	LSE	14:41:09	1180812
7	2,837	LSE	14:41:45	1182458
318	2,837	LSE	14:41:56	1182898
54	2,837	LSE	14:41:56	1182896
122	2,837	LSE	14:42:27	1184016
250	2,837	LSE	14:42:34	1184283
28	2,837	LSE	14:42:34	1184285
317	2,837	LSE	14:42:34	1184279
16	2,837	LSE	14:42:34	1184273
125	2,837	LSE	14:42:34	1184271
323	2,837	LSE	14:42:34	1184277
261	2,837	LSE	14:42:34	1184275
279	2,836	LSE	14:43:34	1187199
280	2,836	LSE	14:43:34	1187197
131	2,835	LSE	14:44:02	1188204
157	2,835	LSE	14:44:02	1188202
316	2,837	LSE	14:45:28	1192311
291	2,837	LSE	14:45:28	1192309
245	2,837	LSE	14:45:28	1192307
34	2,837	LSE	14:45:28	1192305
328	2,836	LSE	14:45:45	1193075
173	2,836	LSE	14:45:45	1193079
162	2,836	LSE	14:45:45	1193077
177	2,835	LSE	14:47:04	1196658
125	2,835	LSE	14:47:07	1196798
182	2,835	LSE	14:47:07	1196796
130	2,835	LSE	14:47:07	1196794
164	2,835	LSE	14:47:07	1196790
148	2,835	LSE	14:47:07	1196788
312	2,833	LSE	14:47:37	1198420
65	2,834	LSE	14:48:54	1201529
335	2,834	LSE	14:48:54	1201527
228	2,834	LSE	14:48:54	1201531
228	2,833	LSE	14:49:10	1202017
58	2,833	LSE	14:49:10	1202019
239	2,834	LSE	14:50:57	1206381
74	2,834	LSE	14:50:57	1206379
18	2,834	LSE	14:50:57	1206377
269	2,834	LSE	14:50:57	1206375
307	2,834	LSE	14:50:57	1206373
35	2,834	LSE	14:50:57	1206371
12	2,834	LSE	14:51:44	1208567
86	2,834	LSE	14:52:15	1209797
250	2,834	LSE	14:52:15	1209795
209	2,834	LSE	14:52:15	1209789
24	2,834	LSE	14:52:15	1209787
95	2,834	LSE	14:52:15	1209791
308	2,834	LSE	14:52:15	1209793
248	2,834	LSE	14:52:15	1209785
287	2,833	LSE	14:52:39	1210699
6	2,833	LSE	14:52:39	1210697
6	2,833	LSE	14:52:39	1210701
333	2,832	LSE	14:52:51	1211298
59	2,831	LSE	14:55:11	1217646
144	2,831	LSE	14:55:11	1217644
105	2,831	LSE	14:55:11	1217648
325	2,831	LSE	14:55:11	1217640
315	2,831	LSE	14:55:11	1217642
108	2,831	LSE	14:55:54	1219300
29	2,831	LSE	14:55:54	1219292
73	2,831	LSE	14:56:42	1221354
250	2,831	LSE	14:56:42	1221352
283	2,831	LSE	14:56:42	1221350
12	2,831	LSE	14:56:42	1221348
282	2,831	LSE	14:56:42	1221346
138	2,831	LSE	14:56:42	1221344
79	2,829	LSE	14:58:31	1225715
107	2,829	LSE	14:58:35	1225841
241	2,829	LSE	14:58:35	1225839
50	2,829	LSE	14:58:36	1225866
64	2,829	LSE	14:58:41	1226032
10	2,829	LSE	14:58:45	1226197
73	2,829	LSE	14:58:45	1226195
60	2,829	LSE	14:58:51	1226667
62	2,829	LSE	14:58:58	1227049
104	2,829	LSE	14:59:09	1227484
98	2,830	LSE	14:59:31	1228685
10	2,830	LSE	14:59:33	1228766
100	2,830	LSE	14:59:33	1228763
100	2,830	LSE	14:59:33	1228761
89	2,830	LSE	14:59:33	1228758
11	2,830	LSE	14:59:33	1228756
100	2,830	LSE	14:59:33	1228754
100	2,830	LSE	14:59:33	1228752
67	2,830	LSE	14:59:33	1228748
33	2,830	LSE	14:59:33	1228746
100	2,830	LSE	14:59:33	1228744
100	2,830	LSE	14:59:33	1228742
200	2,830	LSE	14:59:34	1228801
66	2,830	LSE	14:59:34	1228799
134	2,830	LSE	14:59:34	1228797
100	2,830	LSE	14:59:34	1228794
77	2,830	LSE	14:59:34	1228791
62	2,830	LSE	14:59:35	1228828
47	2,830	LSE	14:59:35	1228826
100	2,830	LSE	14:59:38	1228939
297	2,831	LSE	15:00:04	1231013
308	2,831	LSE	15:00:04	1231011
145	2,830	LSE	15:00:15	1231569
337	2,830	LSE	15:01:40	1234927
285	2,830	LSE	15:01:40	1234929
297	2,830	LSE	15:01:43	1235171
324	2,830	LSE	15:01:43	1235167
153	2,829	LSE	15:02:29	1237324
148	2,829	LSE	15:02:29	1237322
282	2,829	LSE	15:02:29	1237320
327	2,829	LSE	15:03:13	1238916
313	2,829	LSE	15:03:13	1238914
331	2,828	LSE	15:03:19	1239150
295	2,826	LSE	15:04:15	1241402
64	2,825	LSE	15:04:47	1242646
289	2,825	LSE	15:04:47	1242644
223	2,825	LSE	15:04:47	1242648
77	2,826	LSE	15:05:59	1245626
308	2,826	LSE	15:05:59	1245624
315	2,826	LSE	15:05:59	1245622
109	2,827	LSE	15:06:27	1246693
24	2,827	LSE	15:06:27	1246691
194	2,827	LSE	15:06:27	1246689
45	2,826	LSE	15:06:56	1247841
155	2,826	LSE	15:06:56	1247843
182	2,826	LSE	15:06:56	1247845
234	2,826	LSE	15:06:56	1247831
80	2,825	LSE	15:08:05	1250477
250	2,825	LSE	15:08:05	1250475
336	2,825	LSE	15:08:05	1250455
288	2,825	LSE	15:08:06	1250484
272	2,823	LSE	15:09:32	1253919
308	2,823	LSE	15:09:38	1254167
166	2,823	LSE	15:09:38	1254165
145	2,823	LSE	15:09:38	1254162
326	2,823	LSE	15:09:45	1254504
284	2,822	LSE	15:10:39	1256421
279	2,822	LSE	15:10:39	1256423
100	2,821	LSE	15:12:35	1261458
125	2,821	LSE	15:12:35	1261456
100	2,821	LSE	15:12:35	1261454
12	2,821	LSE	15:12:35	1261446
200	2,821	LSE	15:12:35	1261444
50	2,821	LSE	15:12:35	1261442
72	2,821	LSE	15:12:35	1261440
319	2,821	LSE	15:12:35	1261438
334	2,821	LSE	15:12:35	1261436
306	2,821	LSE	15:13:38	1263850
5	2,821	LSE	15:13:39	1263871
297	2,821	LSE	15:13:39	1263873
58	2,821	LSE	15:14:34	1266045
285	2,821	LSE	15:14:38	1266435
128	2,821	LSE	15:14:38	1266433
150	2,821	LSE	15:14:38	1266412
248	2,821	LSE	15:14:38	1266410
287	2,820	LSE	15:15:59	1269707
276	2,820	LSE	15:15:59	1269705
2	2,820	LSE	15:15:59	1269703
275	2,820	LSE	15:15:59	1269701
60	2,818	LSE	15:16:14	1270449
241	2,818	LSE	15:16:14	1270447
63	2,817	LSE	15:17:24	1273328
51	2,817	LSE	15:17:32	1273585
118	2,817	LSE	15:17:41	1273826
11	2,817	LSE	15:17:47	1273981
335	2,817	LSE	15:17:47	1273979
86	2,817	LSE	15:17:47	1273977
204	2,817	LSE	15:17:48	1274009
73	2,817	LSE	15:18:22	1275482
179	2,817	LSE	15:18:22	1275480
93	2,817	LSE	15:18:22	1275484
331	2,817	LSE	15:18:22	1275486
232	2,818	LSE	15:20:36	1281111
50	2,818	LSE	15:20:36	1281109
250	2,818	LSE	15:20:36	1281107
99	2,818	LSE	15:20:36	1281113
89	2,818	LSE	15:20:36	1281101
290	2,818	LSE	15:20:36	1281099
307	2,818	LSE	15:20:36	1281097
233	2,818	LSE	15:20:36	1281095
104	2,821	LSE	15:21:52	1284222
203	2,821	LSE	15:21:52	1284220
11	2,821	LSE	15:21:52	1284224
327	2,821	LSE	15:21:52	1284226
286	2,820	LSE	15:21:59	1284473
45	2,820	LSE	15:22:52	1286154
240	2,820	LSE	15:22:52	1286152
324	2,820	LSE	15:22:52	1286148
4	2,819	LSE	15:24:54	1290859
309	2,824	LSE	15:27:21	1298472
4	2,824	LSE	15:27:21	1298470
53	2,824	LSE	15:27:21	1298477
226	2,824	LSE	15:27:21	1298475
277	2,824	LSE	15:27:21	1298468
324	2,824	LSE	15:28:04	1300021
5	2,824	LSE	15:28:04	1300019
323	2,824	LSE	15:28:04	1300017
326	2,824	LSE	15:28:04	1300015
7	2,824	LSE	15:28:04	1300013
25	2,823	LSE	15:28:48	1301529
223	2,823	LSE	15:28:48	1301531
335	2,823	LSE	15:28:48	1301533
179	2,823	LSE	15:28:48	1301535
155	2,823	LSE	15:28:48	1301537
43	2,823	LSE	15:28:48	1301527
338	2,823	LSE	15:28:54	1301942
286	2,823	LSE	15:28:54	1301940
336	2,823	LSE	15:28:54	1301938
217	2,822	LSE	15:28:56	1302020
71	2,822	LSE	15:28:56	1302009
335	2,822	LSE	15:28:56	1302007
260	2,821	LSE	15:31:58	1310069
267	2,821	LSE	15:31:58	1310059
307	2,821	LSE	15:31:58	1310063
5	2,821	LSE	15:31:58	1310061
303	2,821	LSE	15:31:58	1310057
58	2,821	LSE	15:32:01	1310197
77	2,820	LSE	15:32:47	1311762
250	2,820	LSE	15:32:47	1311760
251	2,820	LSE	15:32:47	1311757
57	2,820	LSE	15:32:47	1311755
320	2,820	LSE	15:32:47	1311753
306	2,820	LSE	15:32:47	1311751
319	2,821	LSE	15:33:49	1314341
34	2,820	LSE	15:33:52	1314511
72	2,820	LSE	15:33:57	1314767
274	2,820	LSE	15:33:57	1314769
246	2,820	LSE	15:34:09	1315121
305	2,820	LSE	15:34:09	1315119
188	2,820	LSE	15:36:25	1320226
145	2,820	LSE	15:36:25	1320224
100	2,820	LSE	15:36:25	1320222
274	2,820	LSE	15:36:25	1320220
97	2,820	LSE	15:36:25	1320218
102	2,820	LSE	15:36:25	1320216
306	2,821	LSE	15:37:50	1323354
269	2,821	LSE	15:37:50	1323352
320	2,821	LSE	15:37:50	1323356
50	2,821	LSE	15:37:50	1323348
99	2,820	LSE	15:37:53	1323490
226	2,820	LSE	15:37:53	1323488
74	2,820	LSE	15:37:53	1323486
221	2,820	LSE	15:37:53	1323484
144	2,819	LSE	15:38:47	1325661
211	2,819	LSE	15:39:02	1326481
66	2,819	LSE	15:39:02	1326479
165	2,819	LSE	15:39:02	1326477
7	2,818	LSE	15:39:37	1327973
296	2,818	LSE	15:39:37	1327975
116	2,818	LSE	15:41:21	1332547
191	2,818	LSE	15:41:21	1332544
78	2,818	LSE	15:41:21	1332542
204	2,818	LSE	15:41:21	1332540
336	2,818	LSE	15:41:21	1332538
250	2,817	LSE	15:42:02	1334533
89	2,817	LSE	15:42:02	1334522
302	2,817	LSE	15:42:02	1334519
309	2,817	LSE	15:42:02	1334517
211	2,817	LSE	15:42:02	1334525
320	2,818	LSE	15:44:37	1341757
42	2,818	LSE	15:44:37	1341755
312	2,818	LSE	15:44:41	1341943
282	2,818	LSE	15:44:41	1341941
53	2,818	LSE	15:45:00	1342660
332	2,818	LSE	15:45:00	1342658
254	2,818	LSE	15:45:00	1342656
41	2,818	LSE	15:45:00	1342654
291	2,818	LSE	15:45:00	1342652
313	2,819	LSE	15:47:44	1349273
64	2,819	LSE	15:47:44	1349271
250	2,819	LSE	15:47:44	1349269
57	2,819	LSE	15:47:44	1349263
25	2,819	LSE	15:47:44	1349259
244	2,819	LSE	15:47:44	1349261
193	2,819	LSE	15:47:44	1349265
90	2,819	LSE	15:47:44	1349267
256	2,819	LSE	15:47:44	1349257
78	2,821	LSE	15:49:18	1353702
85	2,822	LSE	15:52:53	1362406
165	2,822	LSE	15:52:53	1362399
221	2,822	LSE	15:52:53	1362397
141	2,822	LSE	15:52:53	1362377
250	2,822	LSE	15:52:53	1362375
218	2,821	LSE	15:52:53	1362341
137	2,822	LSE	15:52:53	1362306
87	2,822	LSE	15:52:53	1362308
240	2,822	LSE	15:52:53	1362310
182	2,822	LSE	15:52:53	1362312
338	2,822	LSE	15:52:53	1362304
86	2,821	LSE	15:54:06	1365143
250	2,821	LSE	15:54:06	1365141
281	2,821	LSE	15:54:06	1365135
343	2,821	LSE	15:54:06	1365137
44	2,821	LSE	15:54:06	1365133
243	2,821	LSE	15:54:06	1365131
78	2,821	LSE	15:54:06	1365129
18	2,823	LSE	15:55:48	1369629
100	2,823	LSE	15:55:48	1369627
250	2,823	LSE	15:55:48	1369625
307	2,823	LSE	15:55:48	1369623
273	2,823	LSE	15:55:48	1369621
299	2,823	LSE	15:55:48	1369619
348	2,822	LSE	15:55:49	1369660
373	2,822	LSE	15:55:49	1369658
337	2,822	LSE	15:55:49	1369662
261	2,823	LSE	15:56:48	1371844
27	2,823	LSE	15:56:48	1371842
245	2,823	LSE	15:56:48	1371840
24	2,823	LSE	15:56:48	1371838
75	2,823	LSE	15:56:48	1371836
289	2,823	LSE	15:56:48	1371834
234	2,822	LSE	15:57:01	1372267
45	2,822	LSE	15:57:01	1372269
280	2,822	LSE	15:57:01	1372271
25	2,821	LSE	15:57:54	1374265
178	2,821	LSE	15:57:54	1374263
111	2,821	LSE	15:57:54	1374261
20	2,821	LSE	15:57:57	1374388
179	2,821	LSE	15:57:57	1374386
126	2,821	LSE	15:57:57	1374384
243	2,821	LSE	15:57:57	1374382
37	2,821	LSE	15:57:57	1374380
22	2,821	LSE	15:57:57	1374378
49	2,821	LSE	15:59:53	1380197
307	2,821	LSE	15:59:53	1380193
290	2,821	LSE	15:59:53	1380191
270	2,821	LSE	15:59:53	1380195
333	2,819	LSE	16:00:14	1382682
183	2,819	LSE	16:00:14	1382680
272	2,819	LSE	16:00:14	1382678
134	2,819	LSE	16:00:14	1382676
170	2,819	LSE	16:01:57	1388206
102	2,819	LSE	16:01:57	1388204
288	2,819	LSE	16:01:57	1388202
35	2,818	LSE	16:02:07	1388722
250	2,818	LSE	16:02:07	1388720
261	2,818	LSE	16:02:07	1388711
244	2,818	LSE	16:02:07	1388709
31	2,818	LSE	16:02:07	1388707
41	2,818	LSE	16:02:07	1388705
25	2,818	LSE	16:02:07	1388703
283	2,818	LSE	16:02:07	1388701
158	2,817	LSE	16:02:40	1390468
44	2,817	LSE	16:02:52	1390909
260	2,817	LSE	16:02:52	1390911
161	2,817	LSE	16:02:52	1390907
75	2,816	LSE	16:04:34	1395515
250	2,816	LSE	16:04:34	1395513
55	2,816	LSE	16:04:34	1395510
269	2,816	LSE	16:04:34	1395508
15	2,816	LSE	16:04:34	1395506
330	2,816	LSE	16:04:34	1395504
355	2,816	LSE	16:04:34	1395502
30	2,818	LSE	16:06:42	1401965
148	2,818	LSE	16:06:42	1401963
146	2,818	LSE	16:06:42	1401961
54	2,818	LSE	16:06:42	1401959
321	2,819	LSE	16:06:42	1401947
325	2,819	LSE	16:06:42	1401945
8	2,819	LSE	16:06:42	1401951
306	2,819	LSE	16:06:42	1401949
325	2,820	LSE	16:08:04	1405935
220	2,820	LSE	16:08:04	1405923
138	2,820	LSE	16:08:04	1405925
337	2,820	LSE	16:08:04	1405919
19	2,820	LSE	16:08:04	1405921
317	2,820	LSE	16:08:04	1405917
285	2,820	LSE	16:08:04	1405915
210	2,819	LSE	16:08:12	1406671
34	2,819	LSE	16:08:12	1406668
298	2,819	LSE	16:08:12	1406666
288	2,819	LSE	16:08:12	1406664
186	2,819	LSE	16:08:12	1406662
41	2,819	LSE	16:08:12	1406660
70	2,819	LSE	16:08:12	1406658
271	2,818	LSE	16:11:00	1413699
79	2,818	LSE	16:11:00	1413693
107	2,818	LSE	16:11:00	1413691
190	2,818	LSE	16:11:00	1413695
242	2,818	LSE	16:11:00	1413697
283	2,817	LSE	16:11:13	1414533
323	2,817	LSE	16:11:13	1414535
317	2,817	LSE	16:11:13	1414531
240	2,819	LSE	16:12:43	1418376
281	2,819	LSE	16:12:43	1418374
89	2,819	LSE	16:12:43	1418378
272	2,819	LSE	16:12:43	1418380
297	2,818	LSE	16:14:30	1423507
290	2,818	LSE	16:14:30	1423505
329	2,818	LSE	16:14:30	1423503
53	2,820	LSE	16:16:51	1430823
211	2,820	LSE	16:16:51	1430821
305	2,820	LSE	16:16:51	1430827
28	2,820	LSE	16:16:51	1430825
285	2,820	LSE	16:16:51	1430829
411	2,819	LSE	16:17:05	1431525
402	2,819	LSE	16:17:05	1431523
331	2,819	LSE	16:17:05	1431521
228	2,818	LSE	16:17:57	1434270
230	2,818	LSE	16:17:57	1434268
52	2,819	LSE	16:17:57	1434266
250	2,819	LSE	16:17:57	1434260
354	2,819	LSE	16:17:57	1434264
249	2,819	LSE	16:17:57	1434262
190	2,818	LSE	16:17:57	1434254
249	2,818	LSE	16:17:57	1434258
282	2,818	LSE	16:17:57	1434256
250	2,818	LSE	16:17:57	1434252
386	2,818	LSE	16:17:57	1434250
74	2,818	LSE	16:17:57	1434246
269	2,818	LSE	16:17:57	1434244
340	2,818	LSE	16:17:57	1434248

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

POSFKFDDABKDDAK

Related Shares:

FTSE 100 Latest

Value8,456.74

Change128.14