CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,412.00

Bid: 6,422.00

Ask: 6,428.00

Change: 152.00 (2.43%)

Spread: 6.00 (0.093%)

Open: 6,380.00

High: 6,442.00

Low: 6,284.00

Prev. Close: 6,260.00

Last checked at -

Transaction in Own Shares

20 Sep 2023 07:00

RNS Number : 9860M

CRH PLC

20 September 2023

20th September 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 19th September 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	-	110,057
Highest price paid per share:	-	GBp 4,318.00
Lowest price paid per share:	-	GBp 4,236.00
Volume weighted average price paid:	-	GBp 4,269.47

The purchases form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 22nd September 2023 following its announcement on 30th June 2023 and were effected by CRH's broker as part of the Programme announced on 2nd March 2023.

Following settlement of the above transactions CRH will hold 40,891,857 of its ordinary shares in treasury which represents 5.437% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 711,248,481 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 19th September 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

*Being an amount equal to € 920 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	SGEN
Time zone:	BST
Currency:	EUR & GBp (as indicated below)
Date of Transactions:	19/09/2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	-	-
London Stock Exchange (XLON)	GBp	4,269.47	110,057

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
89	42.92	GBP	08:00:23	London Stock Exchange	ORD0E93MIZ
654	43.07	GBP	08:00:37	London Stock Exchange	ORD0E93MR9
165	43.03	GBP	08:00:45	London Stock Exchange	ORD0E93MSD
206	42.98	GBP	08:00:50	London Stock Exchange	ORD0E93MTR
65	43.1	GBP	08:01:23	London Stock Exchange	ORD0E93MW9
324	43.18	GBP	08:01:54	London Stock Exchange	ORD0E93MZG
165	43.16	GBP	08:01:56	London Stock Exchange	ORD0E93MZP
52	43.16	GBP	08:01:56	London Stock Exchange	ORD0E93MZ0
104	43.02	GBP	08:02:19	London Stock Exchange	ORD0E93M0N
52	43.02	GBP	08:02:19	London Stock Exchange	ORD0E93M0R
114	42.96	GBP	08:02:32	London Stock Exchange	ORD0E93M0T
125	42.94	GBP	08:02:33	London Stock Exchange	ORD0E93M01
298	43.01	GBP	08:02:38	London Stock Exchange	ORD0E93M1T
428	42.98	GBP	08:02:54	London Stock Exchange	ORD0E93M2K
96	42.99	GBP	08:03:21	London Stock Exchange	ORD0E93M3W
172	42.99	GBP	08:03:25	London Stock Exchange	ORD0E93M32
30	43	GBP	08:03:26	London Stock Exchange	ORD0E93M36
163	42.97	GBP	08:03:32	London Stock Exchange	ORD0E93M3A
215	42.96	GBP	08:03:45	London Stock Exchange	ORD0E93M4E
356	42.99	GBP	08:05:22	London Stock Exchange	ORD0E93M99
98	42.99	GBP	08:06:01	London Stock Exchange	ORD0E93MC8
78	42.97	GBP	08:06:02	London Stock Exchange	ORD0E93MCF
146	42.93	GBP	08:06:02	London Stock Exchange	ORD0E93MDN
16	42.93	GBP	08:06:02	London Stock Exchange	ORD0E93MDO
49	42.87	GBP	08:06:06	London Stock Exchange	ORD0E93MD3
51	42.85	GBP	08:06:14	London Stock Exchange	ORD0E93ME2
42	42.87	GBP	08:06:26	London Stock Exchange	ORD0E93MFY
76	42.91	GBP	08:06:46	London Stock Exchange	ORD0E93NGJ
76	42.87	GBP	08:07:03	London Stock Exchange	ORD0E93NHJ
42	42.84	GBP	08:07:13	London Stock Exchange	ORD0E93NHT
42	42.83	GBP	08:07:30	London Stock Exchange	ORD0E93NHC
42	42.81	GBP	08:07:31	London Stock Exchange	ORD0E93NIH
130	42.81	GBP	08:08:39	London Stock Exchange	ORD0E93NK1
117	42.79	GBP	08:08:39	London Stock Exchange	ORD0E93NK8
45	42.76	GBP	08:08:40	London Stock Exchange	ORD0E93NKA
275	42.86	GBP	08:10:11	London Stock Exchange	ORD0E93NQL
184	42.84	GBP	08:10:26	London Stock Exchange	ORD0E93NQ4
40	42.87	GBP	08:10:35	London Stock Exchange	ORD0E93NRN
12	42.85	GBP	08:10:54	London Stock Exchange	ORD0E93NSK
29	42.85	GBP	08:10:54	London Stock Exchange	ORD0E93NSL
158	42.84	GBP	08:11:59	London Stock Exchange	ORD0E93NU3
37	42.83	GBP	08:11:59	London Stock Exchange	ORD0E93NU4
85	42.82	GBP	08:12:00	London Stock Exchange	ORD0E93NU7
75	42.85	GBP	08:12:06	London Stock Exchange	ORD0E93NVL
77	42.83	GBP	08:12:20	London Stock Exchange	ORD0E93NVX
130	42.94	GBP	08:13:30	London Stock Exchange	ORD0E93NXA
123	42.92	GBP	08:13:35	London Stock Exchange	ORD0E93NYO
80	42.92	GBP	08:13:35	London Stock Exchange	ORD0E93NYR
41	42.9	GBP	08:13:49	London Stock Exchange	ORD0E93NZU
91	42.94	GBP	08:14:19	London Stock Exchange	ORD0E93N0Z
6	42.94	GBP	08:14:41	London Stock Exchange	ORD0E93N14
119	42.94	GBP	08:14:41	London Stock Exchange	ORD0E93N15
45	42.93	GBP	08:14:41	London Stock Exchange	ORD0E93N18
72	42.86	GBP	08:14:57	London Stock Exchange	ORD0E93N2H
63	42.93	GBP	08:15:13	London Stock Exchange	ORD0E93N25
42	42.9	GBP	08:15:23	London Stock Exchange	ORD0E93N2E
146	42.92	GBP	08:16:28	London Stock Exchange	ORD0E93N6Y
109	42.89	GBP	08:16:28	London Stock Exchange	ORD0E93N68
49	42.93	GBP	08:16:36	London Stock Exchange	ORD0E93N7I
41	42.84	GBP	08:16:50	London Stock Exchange	ORD0E93N77
42	42.88	GBP	08:16:55	London Stock Exchange	ORD0E93N8F
58	42.82	GBP	08:17:10	London Stock Exchange	ORD0E93NAR
42	42.79	GBP	08:17:21	London Stock Exchange	ORD0E93NB2
83	42.82	GBP	08:17:45	London Stock Exchange	ORD0E93NCO
130	42.9	GBP	08:18:24	London Stock Exchange	ORD0E93ND7
54	42.86	GBP	08:18:26	London Stock Exchange	ORD0E93NEO
75	42.82	GBP	08:18:46	London Stock Exchange	ORD0E93NE3
41	42.8	GBP	08:18:51	London Stock Exchange	ORD0E93NE7
42	42.8	GBP	08:19:03	London Stock Exchange	ORD0E93OGL
121	42.9	GBP	08:19:35	London Stock Exchange	ORD0E93OIJ
40	42.87	GBP	08:19:41	London Stock Exchange	ORD0E93OIR
120	42.9	GBP	08:20:11	London Stock Exchange	ORD0E93OJK
41	42.88	GBP	08:20:21	London Stock Exchange	ORD0E93OJW
40	42.86	GBP	08:20:25	London Stock Exchange	ORD0E93OJ4
147	42.83	GBP	08:21:07	London Stock Exchange	ORD0E93OLX
50	42.83	GBP	08:21:16	London Stock Exchange	ORD0E93OL5
53	42.83	GBP	08:21:45	London Stock Exchange	ORD0E93OMZ
79	42.83	GBP	08:21:45	London Stock Exchange	ORD0E93OM0
137	42.8	GBP	08:21:58	London Stock Exchange	ORD0E93OM5
81	42.82	GBP	08:22:18	London Stock Exchange	ORD0E93ONH
81	42.81	GBP	08:22:38	London Stock Exchange	ORD0E93ON3
51	42.8	GBP	08:22:40	London Stock Exchange	ORD0E93ON6
78	42.79	GBP	08:22:55	London Stock Exchange	ORD0E93OOI
68	42.83	GBP	08:23:58	London Stock Exchange	ORD0E93OQH
168	42.81	GBP	08:24:10	London Stock Exchange	ORD0E93OQO
157	42.82	GBP	08:24:46	London Stock Exchange	ORD0E93OR8
182	42.8	GBP	08:24:54	London Stock Exchange	ORD0E93OSL
82	42.8	GBP	08:25:15	London Stock Exchange	ORD0E93OSY
42	42.78	GBP	08:25:19	London Stock Exchange	ORD0E93OSA
82	42.75	GBP	08:25:40	London Stock Exchange	ORD0E93OTV
290	42.84	GBP	08:27:15	London Stock Exchange	ORD0E93OW4
43	42.84	GBP	08:27:23	London Stock Exchange	ORD0E93OW8
87	42.83	GBP	08:27:55	London Stock Exchange	ORD0E93OYX
214	42.82	GBP	08:28:45	London Stock Exchange	ORD0E93O27
31	42.83	GBP	08:29:00	London Stock Exchange	ORD0E93O3S
93	42.82	GBP	08:29:24	London Stock Exchange	ORD0E93O4T
82	42.8	GBP	08:29:43	London Stock Exchange	ORD0E93O5K
81	42.83	GBP	08:30:01	London Stock Exchange	ORD0E93O53
56	42.83	GBP	08:30:17	London Stock Exchange	ORD0E93O60
78	42.82	GBP	08:30:40	London Stock Exchange	ORD0E93O72
25	42.79	GBP	08:31:22	London Stock Exchange	ORD0E93O87
93	42.79	GBP	08:31:22	London Stock Exchange	ORD0E93O88
126	42.78	GBP	08:32:22	London Stock Exchange	ORD0E93OA8
115	42.77	GBP	08:32:22	London Stock Exchange	ORD0E93OBH
83	42.75	GBP	08:32:48	London Stock Exchange	ORD0E93OBV
218	42.83	GBP	08:33:54	London Stock Exchange	ORD0E93OD1
75	42.81	GBP	08:34:03	London Stock Exchange	ORD0E93ODD
82	42.81	GBP	08:34:27	London Stock Exchange	ORD0E93OE1
70	42.8	GBP	08:35:21	London Stock Exchange	ORD0E93PGJ
90	42.8	GBP	08:35:21	London Stock Exchange	ORD0E93PGK
58	42.79	GBP	08:35:24	London Stock Exchange	ORD0E93PGQ
82	42.77	GBP	08:35:52	London Stock Exchange	ORD0E93PH5
41	42.75	GBP	08:36:05	London Stock Exchange	ORD0E93PH9
161	42.75	GBP	08:36:59	London Stock Exchange	ORD0E93PKU
135	42.79	GBP	08:37:53	London Stock Exchange	ORD0E93PML
40	42.79	GBP	08:37:56	London Stock Exchange	ORD0E93PMN
76	42.79	GBP	08:38:24	London Stock Exchange	ORD0E93PM9
41	42.77	GBP	08:38:41	London Stock Exchange	ORD0E93PNO
284	42.81	GBP	08:40:20	London Stock Exchange	ORD0E93PPE
40	42.81	GBP	08:40:20	London Stock Exchange	ORD0E93PQL
157	42.79	GBP	08:41:33	London Stock Exchange	ORD0E93PSM
111	42.78	GBP	08:41:33	London Stock Exchange	ORD0E93PSP
80	42.79	GBP	08:42:01	London Stock Exchange	ORD0E93PTZ
46	42.78	GBP	08:42:02	London Stock Exchange	ORD0E93PT3
57	42.78	GBP	08:42:28	London Stock Exchange	ORD0E93PVF
88	42.78	GBP	08:42:49	London Stock Exchange	ORD0E93PWT
115	42.82	GBP	08:43:17	London Stock Exchange	ORD0E93PXO
42	42.81	GBP	08:43:23	London Stock Exchange	ORD0E93PXS
42	42.79	GBP	08:43:32	London Stock Exchange	ORD0E93PXC
42	42.78	GBP	08:43:45	London Stock Exchange	ORD0E93PYR
81	42.76	GBP	08:44:07	London Stock Exchange	ORD0E93PYX
123	42.79	GBP	08:45:07	London Stock Exchange	ORD0E93P0Q
95	42.78	GBP	08:45:19	London Stock Exchange	ORD0E93P06
80	42.76	GBP	08:45:31	London Stock Exchange	ORD0E93P1N
2	42.74	GBP	08:45:49	London Stock Exchange	ORD0E93P11
39	42.74	GBP	08:45:54	London Stock Exchange	ORD0E93P1C
208	42.76	GBP	08:47:35	London Stock Exchange	ORD0E93P4Q
152	42.73	GBP	08:48:15	London Stock Exchange	ORD0E93P4E
83	42.72	GBP	08:48:59	London Stock Exchange	ORD0E93P5V
237	42.76	GBP	08:50:31	London Stock Exchange	ORD0E93P79
45	42.75	GBP	08:50:31	London Stock Exchange	ORD0E93P7E
81	42.75	GBP	08:51:09	London Stock Exchange	ORD0E93P80
81	42.74	GBP	08:52:01	London Stock Exchange	ORD0E93PA3
41	42.73	GBP	08:52:03	London Stock Exchange	ORD0E93PAA
153	42.78	GBP	08:53:41	London Stock Exchange	ORD0E93PD1
54	42.76	GBP	08:53:50	London Stock Exchange	ORD0E93PEJ
72	42.74	GBP	08:54:11	London Stock Exchange	ORD0E93PEV
137	42.75	GBP	08:55:11	London Stock Exchange	ORD0E93QG3
40	42.74	GBP	08:55:21	London Stock Exchange	ORD0E93QGA
82	42.74	GBP	08:55:57	London Stock Exchange	ORD0E93QHM
68	42.72	GBP	08:56:44	London Stock Exchange	ORD0E93QI6
219	42.76	GBP	08:58:40	London Stock Exchange	ORD0E93QLL
94	42.75	GBP	08:58:41	London Stock Exchange	ORD0E93QLT
66	42.74	GBP	08:58:46	London Stock Exchange	ORD0E93QL0
174	42.75	GBP	09:00:05	London Stock Exchange	ORD0E93QNT
40	42.74	GBP	09:00:05	London Stock Exchange	ORD0E93QNV
41	42.73	GBP	09:00:21	London Stock Exchange	ORD0E93QNB
42	42.71	GBP	09:00:33	London Stock Exchange	ORD0E93QOH
74	42.7	GBP	09:01:19	London Stock Exchange	ORD0E93QP2
108	42.77	GBP	09:01:40	London Stock Exchange	ORD0E93QRN
41	42.78	GBP	09:01:55	London Stock Exchange	ORD0E93QR7
171	42.83	GBP	09:03:09	London Stock Exchange	ORD0E93QVI
41	42.84	GBP	09:03:09	London Stock Exchange	ORD0E93QVU
42	42.81	GBP	09:03:24	London Stock Exchange	ORD0E93QV8
41	42.85	GBP	09:03:41	London Stock Exchange	ORD0E93QWB
102	42.88	GBP	09:04:23	London Stock Exchange	ORD0E93QYG
69	42.92	GBP	09:04:47	London Stock Exchange	ORD0E93Q05
52	42.96	GBP	09:05:01	London Stock Exchange	ORD0E93Q27
31	42.98	GBP	09:05:17	London Stock Exchange	ORD0E93Q4R
41	42.95	GBP	09:05:27	London Stock Exchange	ORD0E93Q4D
251	42.96	GBP	09:07:11	London Stock Exchange	ORD0E93QBT
41	42.96	GBP	09:07:14	London Stock Exchange	ORD0E93QBA
108	43.01	GBP	09:07:56	London Stock Exchange	ORD0E93QDF
52	43.02	GBP	09:08:24	London Stock Exchange	ORD0E93QEA
42	43.02	GBP	09:08:26	London Stock Exchange	ORD0E93QFP
74	43	GBP	09:09:05	London Stock Exchange	ORD0E93RG9
77	42.98	GBP	09:09:40	London Stock Exchange	ORD0E93RJH
54	42.98	GBP	09:09:47	London Stock Exchange	ORD0E93RJM
79	42.97	GBP	09:10:32	London Stock Exchange	ORD0E93RKQ
40	42.97	GBP	09:10:51	London Stock Exchange	ORD0E93RLU
41	42.96	GBP	09:10:58	London Stock Exchange	ORD0E93RL1
41	43	GBP	09:11:11	London Stock Exchange	ORD0E93RM7
40	42.97	GBP	09:11:35	London Stock Exchange	ORD0E93RPK
73	43	GBP	09:12:11	London Stock Exchange	ORD0E93RR3
41	43.01	GBP	09:12:42	London Stock Exchange	ORD0E93RTX
81	43.1	GBP	09:13:16	London Stock Exchange	ORD0E93RV3
40	43.11	GBP	09:13:32	London Stock Exchange	ORD0E93RXR
41	43.13	GBP	09:13:55	London Stock Exchange	ORD0E93RZ9
40	43.13	GBP	09:14:10	London Stock Exchange	ORD0E93R0E
49	43.14	GBP	09:14:36	London Stock Exchange	ORD0E93R10
72	43.14	GBP	09:15:09	London Stock Exchange	ORD0E93R21
40	43.09	GBP	09:15:25	London Stock Exchange	ORD0E93R2C
41	43.06	GBP	09:15:45	London Stock Exchange	ORD0E93R3O
81	43.04	GBP	09:16:27	London Stock Exchange	ORD0E93R4M
41	43.05	GBP	09:16:38	London Stock Exchange	ORD0E93R46
40	43.02	GBP	09:16:54	London Stock Exchange	ORD0E93R5O
41	43.03	GBP	09:17:23	London Stock Exchange	ORD0E93R62
51	43.01	GBP	09:17:45	London Stock Exchange	ORD0E93R6E
75	43	GBP	09:18:19	London Stock Exchange	ORD0E93R8Y
40	42.98	GBP	09:18:36	London Stock Exchange	ORD0E93R8D
81	42.97	GBP	09:19:09	London Stock Exchange	ORD0E93R90
41	42.95	GBP	09:19:48	London Stock Exchange	ORD0E93RAF
61	42.95	GBP	09:19:50	London Stock Exchange	ORD0E93RBQ
40	42.96	GBP	09:20:06	London Stock Exchange	ORD0E93RCS
136	42.97	GBP	09:21:59	London Stock Exchange	ORD0E93SHU
66	42.95	GBP	09:22:03	London Stock Exchange	ORD0E93SH1
106	43.03	GBP	09:23:06	London Stock Exchange	ORD0E93SK5
65	43	GBP	09:23:24	London Stock Exchange	ORD0E93SLU
79	42.99	GBP	09:24:28	London Stock Exchange	ORD0E93SNF
211	42.99	GBP	09:25:46	London Stock Exchange	ORD0E93SQS
156	43	GBP	09:26:41	London Stock Exchange	ORD0E93SS1
40	42.99	GBP	09:26:52	London Stock Exchange	ORD0E93SSC
98	42.97	GBP	09:27:31	London Stock Exchange	ORD0E93SUW
40	42.99	GBP	09:27:53	London Stock Exchange	ORD0E93SVW
82	42.98	GBP	09:28:30	London Stock Exchange	ORD0E93SVA
42	42.96	GBP	09:28:34	London Stock Exchange	ORD0E93SWG
40	42.95	GBP	09:28:46	London Stock Exchange	ORD0E93SWU
46	42.97	GBP	09:29:25	London Stock Exchange	ORD0E93SXX
65	42.97	GBP	09:29:39	London Stock Exchange	ORD0E93SYK
144	42.96	GBP	09:30:31	London Stock Exchange	ORD0E93S0X
104	42.95	GBP	09:31:17	London Stock Exchange	ORD0E93S2X
52	42.95	GBP	09:31:38	London Stock Exchange	ORD0E93S3X
42	42.9	GBP	09:31:48	London Stock Exchange	ORD0E93S4O
59	42.87	GBP	09:32:10	London Stock Exchange	ORD0E93S5X
40	42.86	GBP	09:32:24	London Stock Exchange	ORD0E93S57
42	42.81	GBP	09:32:44	London Stock Exchange	ORD0E93S6B
40	42.8	GBP	09:33:06	London Stock Exchange	ORD0E93S7Q
42	42.81	GBP	09:33:24	London Stock Exchange	ORD0E93S8I
193	42.84	GBP	09:35:29	London Stock Exchange	ORD0E93SC4
65	42.83	GBP	09:35:29	London Stock Exchange	ORD0E93SCA
68	42.81	GBP	09:35:33	London Stock Exchange	ORD0E93SDG
66	42.82	GBP	09:36:05	London Stock Exchange	ORD0E93SEH
41	42.79	GBP	09:36:35	London Stock Exchange	ORD0E93TH0
79	42.82	GBP	09:37:00	London Stock Exchange	ORD0E93TIX
40	42.82	GBP	09:37:25	London Stock Exchange	ORD0E93TJ1
42	42.81	GBP	09:37:39	London Stock Exchange	ORD0E93TKN
81	42.86	GBP	09:38:13	London Stock Exchange	ORD0E93TM5
41	42.85	GBP	09:38:27	London Stock Exchange	ORD0E93TNO
107	42.91	GBP	09:39:56	London Stock Exchange	ORD0E93TPB
84	42.89	GBP	09:40:00	London Stock Exchange	ORD0E93TPE
55	42.89	GBP	09:40:24	London Stock Exchange	ORD0E93TQ1
17	42.89	GBP	09:40:24	London Stock Exchange	ORD0E93TQ2
41	42.86	GBP	09:40:44	London Stock Exchange	ORD0E93TRA
7	42.84	GBP	09:41:39	London Stock Exchange	ORD0E93TTX
128	42.84	GBP	09:41:39	London Stock Exchange	ORD0E93TTY
41	42.8	GBP	09:42:05	London Stock Exchange	ORD0E93TUL
42	42.79	GBP	09:42:27	London Stock Exchange	ORD0E93TVR
116	42.78	GBP	09:43:02	London Stock Exchange	ORD0E93TW9
89	42.81	GBP	09:43:40	London Stock Exchange	ORD0E93TX7
238	42.79	GBP	09:45:24	London Stock Exchange	ORD0E93T1X
45	42.79	GBP	09:45:33	London Stock Exchange	ORD0E93T2R
158	42.79	GBP	09:46:36	London Stock Exchange	ORD0E93T4H
141	42.79	GBP	09:48:07	London Stock Exchange	ORD0E93T6J
159	42.78	GBP	09:48:39	London Stock Exchange	ORD0E93T7M
74	42.83	GBP	09:49:10	London Stock Exchange	ORD0E93T8F
72	42.82	GBP	09:49:49	London Stock Exchange	ORD0E93T9Z
40	42.8	GBP	09:50:04	London Stock Exchange	ORD0E93T9D
97	42.81	GBP	09:50:33	London Stock Exchange	ORD0E93TA1
83	42.79	GBP	09:51:11	London Stock Exchange	ORD0E93TBS
111	42.82	GBP	09:53:45	London Stock Exchange	ORD0E93UGQ
275	42.8	GBP	09:53:46	London Stock Exchange	ORD0E93UG5
41	42.79	GBP	09:53:47	London Stock Exchange	ORD0E93UG9
75	42.78	GBP	09:54:32	London Stock Exchange	ORD0E93UJG
41	42.78	GBP	09:54:34	London Stock Exchange	ORD0E93UJM
157	42.78	GBP	09:56:13	London Stock Exchange	ORD0E93UK0
92	42.8	GBP	09:56:50	London Stock Exchange	ORD0E93ULA
72	42.79	GBP	09:57:29	London Stock Exchange	ORD0E93UNH
1	42.76	GBP	09:57:54	London Stock Exchange	ORD0E93UNV
39	42.76	GBP	09:57:54	London Stock Exchange	ORD0E93UNW
143	42.75	GBP	09:59:15	London Stock Exchange	ORD0E93UPT
78	42.73	GBP	09:59:58	London Stock Exchange	ORD0E93UPD
64	42.75	GBP	10:00:32	London Stock Exchange	ORD0E93URT
80	42.71	GBP	10:01:11	London Stock Exchange	ORD0E93US8
40	42.71	GBP	10:01:37	London Stock Exchange	ORD0E93UTW
82	42.72	GBP	10:02:26	London Stock Exchange	ORD0E93UVE
101	42.73	GBP	10:03:19	London Stock Exchange	ORD0E93UYY
84	42.73	GBP	10:04:33	London Stock Exchange	ORD0E93U1I
152	42.7	GBP	10:05:39	London Stock Exchange	ORD0E93U2W
77	42.7	GBP	10:05:40	London Stock Exchange	ORD0E93U2Y
65	42.72	GBP	10:06:07	London Stock Exchange	ORD0E93U3C
40	42.69	GBP	10:06:20	London Stock Exchange	ORD0E93U46
41	42.67	GBP	10:06:38	London Stock Exchange	ORD0E93U5K
133	42.69	GBP	10:08:19	London Stock Exchange	ORD0E93U8M
193	42.7	GBP	10:09:31	London Stock Exchange	ORD0E93UBG
43	42.68	GBP	10:09:31	London Stock Exchange	ORD0E93UBV
165	42.65	GBP	10:11:38	London Stock Exchange	ORD0E93UF1
130	42.64	GBP	10:12:36	London Stock Exchange	ORD0E93VGB
47	42.63	GBP	10:12:39	London Stock Exchange	ORD0E93VHH
186	42.71	GBP	10:14:47	London Stock Exchange	ORD0E93VLS
173	42.7	GBP	10:15:51	London Stock Exchange	ORD0E93VMR
273	42.68	GBP	10:17:53	London Stock Exchange	ORD0E93VO9
158	42.74	GBP	10:20:21	London Stock Exchange	ORD0E93VTD
239	42.73	GBP	10:20:30	London Stock Exchange	ORD0E93VUW
91	42.73	GBP	10:21:34	London Stock Exchange	ORD0E93VWF
52	42.76	GBP	10:22:20	London Stock Exchange	ORD0E93VZ4
90	42.76	GBP	10:22:20	London Stock Exchange	ORD0E93VZ5
47	42.75	GBP	10:22:34	London Stock Exchange	ORD0E93V0Z
40	42.74	GBP	10:23:05	London Stock Exchange	ORD0E93V20
74	42.73	GBP	10:23:42	London Stock Exchange	ORD0E93V3V
40	42.75	GBP	10:24:25	London Stock Exchange	ORD0E93V3F
69	42.73	GBP	10:24:28	London Stock Exchange	ORD0E93V4K
55	42.72	GBP	10:25:39	London Stock Exchange	ORD0E93V6H
99	42.72	GBP	10:25:39	London Stock Exchange	ORD0E93V6I
138	42.75	GBP	10:26:47	London Stock Exchange	ORD0E93V9N
47	42.78	GBP	10:27:06	London Stock Exchange	ORD0E93V9X
221	42.78	GBP	10:29:24	London Stock Exchange	ORD0E93VCC
3	42.77	GBP	10:30:00	London Stock Exchange	ORD0E93VDY
101	42.76	GBP	10:30:21	London Stock Exchange	ORD0E93VFO
34	42.76	GBP	10:30:21	London Stock Exchange	ORD0E93VFP
20	42.76	GBP	10:30:24	London Stock Exchange	ORD0E93VFV
57	42.76	GBP	10:30:24	London Stock Exchange	ORD0E93VFW
43	42.76	GBP	10:30:49	London Stock Exchange	ORD0E93WGM
31	42.76	GBP	10:30:49	London Stock Exchange	ORD0E93WGN
73	42.79	GBP	10:31:22	London Stock Exchange	ORD0E93WHT
41	42.78	GBP	10:31:48	London Stock Exchange	ORD0E93WIY
40	42.78	GBP	10:31:50	London Stock Exchange	ORD0E93WI6
142	42.83	GBP	10:32:58	London Stock Exchange	ORD0E93WK4
40	42.82	GBP	10:33:09	London Stock Exchange	ORD0E93WL2
41	42.8	GBP	10:33:19	London Stock Exchange	ORD0E93WMI
40	42.8	GBP	10:33:33	London Stock Exchange	ORD0E93WMU
41	42.8	GBP	10:34:01	London Stock Exchange	ORD0E93WNP
41	42.76	GBP	10:34:05	London Stock Exchange	ORD0E93WN3
73	42.75	GBP	10:34:49	London Stock Exchange	ORD0E93WOR
40	42.73	GBP	10:34:54	London Stock Exchange	ORD0E93WOU
74	42.74	GBP	10:35:34	London Stock Exchange	ORD0E93WPX
81	42.74	GBP	10:36:02	London Stock Exchange	ORD0E93WQ2
83	42.72	GBP	10:36:38	London Stock Exchange	ORD0E93WRB
13	42.69	GBP	10:37:15	London Stock Exchange	ORD0E93WTG
8	42.69	GBP	10:37:15	London Stock Exchange	ORD0E93WTI
74	42.69	GBP	10:37:31	London Stock Exchange	ORD0E93WTR
143	42.7	GBP	10:38:40	London Stock Exchange	ORD0E93WV8
273	42.74	GBP	10:41:23	London Stock Exchange	ORD0E93W04
210	42.76	GBP	10:43:24	London Stock Exchange	ORD0E93W5P
96	42.75	GBP	10:43:24	London Stock Exchange	ORD0E93W5U
247	42.73	GBP	10:44:38	London Stock Exchange	ORD0E93W6Y
159	42.73	GBP	10:45:16	London Stock Exchange	ORD0E93W7N
57	42.72	GBP	10:45:30	London Stock Exchange	ORD0E93W77
40	42.7	GBP	10:45:58	London Stock Exchange	ORD0E93W8I
79	42.69	GBP	10:47:00	London Stock Exchange	ORD0E93W8E
53	42.69	GBP	10:47:01	London Stock Exchange	ORD0E93W9L
161	42.7	GBP	10:49:43	London Stock Exchange	ORD0E93WDG
316	42.7	GBP	10:51:22	London Stock Exchange	ORD0E93WF6
66	42.74	GBP	10:51:39	London Stock Exchange	ORD0E93XGV
93	42.72	GBP	10:52:57	London Stock Exchange	ORD0E93XHP
242	42.75	GBP	10:54:38	London Stock Exchange	ORD0E93XJI
46	42.74	GBP	10:54:46	London Stock Exchange	ORD0E93XJP
132	42.72	GBP	10:55:58	London Stock Exchange	ORD0E93XKP
115	42.76	GBP	10:56:44	London Stock Exchange	ORD0E93XLN
130	42.82	GBP	10:57:18	London Stock Exchange	ORD0E93XMQ
70	42.81	GBP	10:57:52	London Stock Exchange	ORD0E93XNJ
129	42.81	GBP	10:59:58	London Stock Exchange	ORD0E93XQN
22	42.81	GBP	10:59:58	London Stock Exchange	ORD0E93XQO
202	42.8	GBP	11:00:18	London Stock Exchange	ORD0E93XQ4
43	42.8	GBP	11:00:18	London Stock Exchange	ORD0E93XQA
32	42.81	GBP	11:00:39	London Stock Exchange	ORD0E93XR1
33	42.8	GBP	11:01:41	London Stock Exchange	ORD0E93XT7
58	42.8	GBP	11:01:41	London Stock Exchange	ORD0E93XT8
179	42.79	GBP	11:02:52	London Stock Exchange	ORD0E93XVO
143	42.81	GBP	11:04:05	London Stock Exchange	ORD0E93XWA
3	42.8	GBP	11:05:30	London Stock Exchange	ORD0E93XYW
133	42.8	GBP	11:05:30	London Stock Exchange	ORD0E93XYX
45	42.79	GBP	11:05:30	London Stock Exchange	ORD0E93XY4
80	42.8	GBP	11:06:13	London Stock Exchange	ORD0E93X1W
80	42.81	GBP	11:07:34	London Stock Exchange	ORD0E93X4D
31	42.8	GBP	11:07:53	London Stock Exchange	ORD0E93X5K
49	42.8	GBP	11:07:53	London Stock Exchange	ORD0E93X5L
51	42.82	GBP	11:08:24	London Stock Exchange	ORD0E93X6N
40	42.84	GBP	11:08:50	London Stock Exchange	ORD0E93X7G
79	42.83	GBP	11:10:02	London Stock Exchange	ORD0E93X9X
46	42.8	GBP	11:10:06	London Stock Exchange	ORD0E93XAZ
50	42.83	GBP	11:10:57	London Stock Exchange	ORD0E93XCU
41	42.82	GBP	11:10:57	London Stock Exchange	ORD0E93XC2
40	42.81	GBP	11:11:32	London Stock Exchange	ORD0E93XDR
21	42.79	GBP	11:12:17	London Stock Exchange	ORD0E93XEZ
59	42.79	GBP	11:12:17	London Stock Exchange	ORD0E93XE0
72	42.82	GBP	11:12:58	London Stock Exchange	ORD0E93XFN
64	42.81	GBP	11:13:40	London Stock Exchange	ORD0E93YGI
80	42.83	GBP	11:14:48	London Stock Exchange	ORD0E93YHU
44	42.83	GBP	11:14:48	London Stock Exchange	ORD0E93YHW
85	42.82	GBP	11:16:40	London Stock Exchange	ORD0E93YKM
53	42.82	GBP	11:16:40	London Stock Exchange	ORD0E93YKN
124	42.82	GBP	11:17:33	London Stock Exchange	ORD0E93YK6
40	42.81	GBP	11:17:54	London Stock Exchange	ORD0E93YKC
131	42.81	GBP	11:18:56	London Stock Exchange	ORD0E93YM5
40	42.8	GBP	11:19:36	London Stock Exchange	ORD0E93YNX
72	42.8	GBP	11:20:05	London Stock Exchange	ORD0E93YO2
156	42.76	GBP	11:21:26	London Stock Exchange	ORD0E93YQD
41	42.76	GBP	11:21:42	London Stock Exchange	ORD0E93YR4
40	42.73	GBP	11:21:57	London Stock Exchange	ORD0E93YSP
102	42.81	GBP	11:22:50	London Stock Exchange	ORD0E93YUX
114	42.79	GBP	11:24:07	London Stock Exchange	ORD0E93YW9
54	42.79	GBP	11:24:14	London Stock Exchange	ORD0E93YWB
73	42.79	GBP	11:24:58	London Stock Exchange	ORD0E93YY0
40	42.79	GBP	11:25:04	London Stock Exchange	ORD0E93YYB
132	42.77	GBP	11:26:44	London Stock Exchange	ORD0E93Y25
48	42.77	GBP	11:26:44	London Stock Exchange	ORD0E93Y3N
41	42.76	GBP	11:27:03	London Stock Exchange	ORD0E93Y34
75	42.75	GBP	11:27:44	London Stock Exchange	ORD0E93Y40
4	42.75	GBP	11:27:44	London Stock Exchange	ORD0E93Y41
26	42.73	GBP	11:28:13	London Stock Exchange	ORD0E93Y56
162	42.77	GBP	11:29:36	London Stock Exchange	ORD0E93Y71
41	42.76	GBP	11:29:56	London Stock Exchange	ORD0E93Y7B
120	42.79	GBP	11:31:27	London Stock Exchange	ORD0E93YAT
61	42.78	GBP	11:31:49	London Stock Exchange	ORD0E93YAE
40	42.78	GBP	11:31:51	London Stock Exchange	ORD0E93YBP
111	42.82	GBP	11:33:22	London Stock Exchange	ORD0E93YD9
42	42.81	GBP	11:33:22	London Stock Exchange	ORD0E93YDD
19	42.8	GBP	11:33:57	London Stock Exchange	ORD0E93YE4
54	42.8	GBP	11:34:05	London Stock Exchange	ORD0E93YEE
72	42.78	GBP	11:34:46	London Stock Exchange	ORD0E93YFC
46	42.8	GBP	11:36:47	London Stock Exchange	ORD0E93ZIX
28	42.8	GBP	11:36:47	London Stock Exchange	ORD0E93ZIY
79	42.8	GBP	11:36:49	London Stock Exchange	ORD0E93ZIZ
23	42.8	GBP	11:36:49	London Stock Exchange	ORD0E93ZI0
76	42.79	GBP	11:36:50	London Stock Exchange	ORD0E93ZI6
40	42.78	GBP	11:37:21	London Stock Exchange	ORD0E93ZJU
21	42.78	GBP	11:37:44	London Stock Exchange	ORD0E93ZJD
19	42.78	GBP	11:37:44	London Stock Exchange	ORD0E93ZJE
5	42.77	GBP	11:38:07	London Stock Exchange	ORD0E93ZLV
149	42.8	GBP	11:39:13	London Stock Exchange	ORD0E93ZOV
84	42.79	GBP	11:39:48	London Stock Exchange	ORD0E93ZPI
40	42.79	GBP	11:40:07	London Stock Exchange	ORD0E93ZQG
68	42.81	GBP	11:40:59	London Stock Exchange	ORD0E93ZRT
45	42.81	GBP	11:40:59	London Stock Exchange	ORD0E93ZRU
64	42.81	GBP	11:41:05	London Stock Exchange	ORD0E93ZSG
40	42.81	GBP	11:41:28	London Stock Exchange	ORD0E93ZS7
41	42.8	GBP	11:41:32	London Stock Exchange	ORD0E93ZTT
48	42.8	GBP	11:42:39	London Stock Exchange	ORD0E93ZU4
10	42.8	GBP	11:42:39	London Stock Exchange	ORD0E93ZU5
88	42.8	GBP	11:42:40	London Stock Exchange	ORD0E93ZU6
73	42.82	GBP	11:42:54	London Stock Exchange	ORD0E93ZVV
6	42.81	GBP	11:43:08	London Stock Exchange	ORD0E93ZV9
13	42.81	GBP	11:43:08	London Stock Exchange	ORD0E93ZVA
40	42.81	GBP	11:43:26	London Stock Exchange	ORD0E93ZWL
41	42.81	GBP	11:43:32	London Stock Exchange	ORD0E93ZWZ
73	42.8	GBP	11:43:58	London Stock Exchange	ORD0E93ZX9
49	42.79	GBP	11:44:43	London Stock Exchange	ORD0E93ZZW
24	42.79	GBP	11:44:43	London Stock Exchange	ORD0E93ZZX
40	42.78	GBP	11:44:52	London Stock Exchange	ORD0E93Z0J
25	42.78	GBP	11:44:52	London Stock Exchange	ORD0E93Z0K
60	42.76	GBP	11:45:57	London Stock Exchange	ORD0E93Z18
53	42.76	GBP	11:45:57	London Stock Exchange	ORD0E93Z19
47	42.76	GBP	11:46:00	London Stock Exchange	ORD0E93Z1E
162	42.86	GBP	11:48:13	London Stock Exchange	ORD0E93Z57
123	42.85	GBP	11:48:17	London Stock Exchange	ORD0E93Z6S
74	42.85	GBP	11:48:50	London Stock Exchange	ORD0E93Z72
60	42.84	GBP	11:49:31	London Stock Exchange	ORD0E93Z8Y
41	42.81	GBP	11:49:47	London Stock Exchange	ORD0E93Z9Z
41	42.81	GBP	11:50:10	London Stock Exchange	ORD0E93ZAA
260	42.87	GBP	11:52:50	London Stock Exchange	ORD0E93ZFX
99	42.89	GBP	11:53:44	London Stock Exchange	ORD0E930IH
53	42.88	GBP	11:53:53	London Stock Exchange	ORD0E930IP
72	42.87	GBP	11:54:41	London Stock Exchange	ORD0E930J2
40	42.86	GBP	11:54:47	London Stock Exchange	ORD0E930KK
75	42.84	GBP	11:55:36	London Stock Exchange	ORD0E930M5
41	42.83	GBP	11:55:36	London Stock Exchange	ORD0E930NJ
41	42.82	GBP	11:55:54	London Stock Exchange	ORD0E930NV
82	42.81	GBP	11:56:27	London Stock Exchange	ORD0E930OU
82	42.78	GBP	11:57:06	London Stock Exchange	ORD0E930Q9
42	42.76	GBP	11:57:20	London Stock Exchange	ORD0E930RW
41	42.75	GBP	11:57:39	London Stock Exchange	ORD0E930RF
41	42.7	GBP	11:57:55	London Stock Exchange	ORD0E930US
41	42.69	GBP	11:58:15	London Stock Exchange	ORD0E930UA
41	42.75	GBP	11:58:36	London Stock Exchange	ORD0E930XJ
40	42.75	GBP	11:59:48	London Stock Exchange	ORD0E930ZM
117	42.75	GBP	11:59:48	London Stock Exchange	ORD0E930ZN
36	42.71	GBP	11:59:50	London Stock Exchange	ORD0E930ZU
41	42.69	GBP	12:00:06	London Stock Exchange	ORD0E9300Z
338	42.71	GBP	12:02:43	London Stock Exchange	ORD0E9305M
152	42.7	GBP	12:03:18	London Stock Exchange	ORD0E93057
169	42.7	GBP	12:03:56	London Stock Exchange	ORD0E9306B
153	42.79	GBP	12:05:49	London Stock Exchange	ORD0E930A9
164	42.78	GBP	12:06:15	London Stock Exchange	ORD0E930BU
90	42.78	GBP	12:06:18	London Stock Exchange	ORD0E930BW
172	42.78	GBP	12:08:07	London Stock Exchange	ORD0E930E1
79	42.76	GBP	12:08:23	London Stock Exchange	ORD0E930E8
51	42.75	GBP	12:08:27	London Stock Exchange	ORD0E930ED
81	42.73	GBP	12:09:18	London Stock Exchange	ORD0E931GO
47	42.72	GBP	12:09:25	London Stock Exchange	ORD0E931GT
73	42.71	GBP	12:09:53	London Stock Exchange	ORD0E931G8
40	42.69	GBP	12:10:13	London Stock Exchange	ORD0E931HH
40	42.68	GBP	12:10:32	London Stock Exchange	ORD0E931H7
41	42.67	GBP	12:10:51	London Stock Exchange	ORD0E931IG
302	42.72	GBP	12:13:30	London Stock Exchange	ORD0E931LY
74	42.71	GBP	12:13:49	London Stock Exchange	ORD0E931MH
139	42.7	GBP	12:14:38	London Stock Exchange	ORD0E931N0
41	42.69	GBP	12:15:00	London Stock Exchange	ORD0E931O7
80	42.69	GBP	12:16:47	London Stock Exchange	ORD0E931Q7
71	42.69	GBP	12:16:47	London Stock Exchange	ORD0E931Q8
44	42.68	GBP	12:16:47	London Stock Exchange	ORD0E931RG
88	42.68	GBP	12:18:09	London Stock Exchange	ORD0E931TI
42	42.66	GBP	12:18:24	London Stock Exchange	ORD0E931TL
80	42.65	GBP	12:19:25	London Stock Exchange	ORD0E931UT
399	42.75	GBP	12:24:04	London Stock Exchange	ORD0E9310F
334	42.74	GBP	12:25:16	London Stock Exchange	ORD0E9312S
212	42.74	GBP	12:25:16	London Stock Exchange	ORD0E9312W
82	42.74	GBP	12:25:57	London Stock Exchange	ORD0E9312F
59	42.73	GBP	12:26:00	London Stock Exchange	ORD0E9313O
82	42.72	GBP	12:26:44	London Stock Exchange	ORD0E9313A
178	42.73	GBP	12:28:07	London Stock Exchange	ORD0E9315V
217	42.74	GBP	12:29:16	London Stock Exchange	ORD0E9317L
202	42.74	GBP	12:30:13	London Stock Exchange	ORD0E9318N
46	42.74	GBP	12:30:13	London Stock Exchange	ORD0E9318U
41	42.73	GBP	12:30:41	London Stock Exchange	ORD0E9319Q
79	42.71	GBP	12:31:25	London Stock Exchange	ORD0E931AS
151	42.73	GBP	12:33:50	London Stock Exchange	ORD0E931EL
108	42.73	GBP	12:33:51	London Stock Exchange	ORD0E931EP
161	42.76	GBP	12:35:54	London Stock Exchange	ORD0E932GT
52	42.76	GBP	12:35:54	London Stock Exchange	ORD0E932GZ
72	42.77	GBP	12:36:57	London Stock Exchange	ORD0E932HT
22	42.76	GBP	12:37:54	London Stock Exchange	ORD0E932IJ
61	42.76	GBP	12:37:54	London Stock Exchange	ORD0E932IK
56	42.75	GBP	12:38:02	London Stock Exchange	ORD0E932IV
26	42.75	GBP	12:38:36	London Stock Exchange	ORD0E932I9
52	42.75	GBP	12:38:36	London Stock Exchange	ORD0E932IA
227	42.77	GBP	12:41:54	London Stock Exchange	ORD0E932MJ
109	42.76	GBP	12:42:00	London Stock Exchange	ORD0E932MW
41	42.76	GBP	12:42:03	London Stock Exchange	ORD0E932M3
65	42.76	GBP	12:44:39	London Stock Exchange	ORD0E932PE
94	42.76	GBP	12:45:35	London Stock Exchange	ORD0E932Q5
26	42.76	GBP	12:45:35	London Stock Exchange	ORD0E932Q6
90	42.76	GBP	12:45:35	London Stock Exchange	ORD0E932Q7
79	42.75	GBP	12:45:51	London Stock Exchange	ORD0E932RV
64	42.75	GBP	12:46:00	London Stock Exchange	ORD0E932R0
81	42.76	GBP	12:47:12	London Stock Exchange	ORD0E932TZ
79	42.79	GBP	12:47:33	London Stock Exchange	ORD0E932UO
78	42.83	GBP	12:48:22	London Stock Exchange	ORD0E932WI
80	42.83	GBP	12:49:09	London Stock Exchange	ORD0E932X1
85	42.81	GBP	12:50:56	London Stock Exchange	ORD0E932ZE
66	42.81	GBP	12:50:56	London Stock Exchange	ORD0E932ZF
11	42.81	GBP	12:51:09	London Stock Exchange	ORD0E9320T
33	42.81	GBP	12:51:09	London Stock Exchange	ORD0E9320U
73	42.81	GBP	12:51:38	London Stock Exchange	ORD0E9320F
40	42.82	GBP	12:52:00	London Stock Exchange	ORD0E9321A
40	42.82	GBP	12:52:30	London Stock Exchange	ORD0E9322W
41	42.81	GBP	12:52:56	London Stock Exchange	ORD0E9323W
78	42.81	GBP	12:53:29	London Stock Exchange	ORD0E9324G
40	42.8	GBP	12:53:52	London Stock Exchange	ORD0E93244
73	42.79	GBP	12:54:57	London Stock Exchange	ORD0E9326P
63	42.79	GBP	12:54:57	London Stock Exchange	ORD0E9326S
73	42.78	GBP	12:55:33	London Stock Exchange	ORD0E9327I
52	42.77	GBP	12:55:53	London Stock Exchange	ORD0E93275
24	42.77	GBP	12:55:53	London Stock Exchange	ORD0E93276
75	42.78	GBP	12:56:50	London Stock Exchange	ORD0E9329X
80	42.77	GBP	12:56:50	London Stock Exchange	ORD0E93290
126	42.77	GBP	12:57:56	London Stock Exchange	ORD0E932A0
29	42.77	GBP	12:57:56	London Stock Exchange	ORD0E932A1
83	42.78	GBP	12:58:23	London Stock Exchange	ORD0E932BA
64	42.77	GBP	12:59:18	London Stock Exchange	ORD0E932CC
78	42.77	GBP	12:59:31	London Stock Exchange	ORD0E932CD
290	42.79	GBP	13:01:59	London Stock Exchange	ORD0E933HM
49	42.79	GBP	13:02:00	London Stock Exchange	ORD0E933HY
41	42.78	GBP	13:02:21	London Stock Exchange	ORD0E933IN
40	42.77	GBP	13:02:46	London Stock Exchange	ORD0E933I6
40	42.77	GBP	13:03:19	London Stock Exchange	ORD0E933JT
73	42.76	GBP	13:03:41	London Stock Exchange	ORD0E933JF
78	42.75	GBP	13:04:23	London Stock Exchange	ORD0E933LP
60	42.74	GBP	13:05:09	London Stock Exchange	ORD0E933N3
41	42.72	GBP	13:05:18	London Stock Exchange	ORD0E933NC
262	42.73	GBP	13:08:30	London Stock Exchange	ORD0E933QZ
20	42.77	GBP	13:08:53	London Stock Exchange	ORD0E933RZ
1068	42.77	GBP	13:09:10	London Stock Exchange	ORD0E933RC
76	42.77	GBP	13:09:28	London Stock Exchange	ORD0E933S8
41	42.75	GBP	13:09:56	London Stock Exchange	ORD0E933T5
74	42.75	GBP	13:10:23	London Stock Exchange	ORD0E933UA
74	42.75	GBP	13:10:39	London Stock Exchange	ORD0E933VM
20	42.74	GBP	13:11:03	London Stock Exchange	ORD0E933WK
54	42.74	GBP	13:11:05	London Stock Exchange	ORD0E933WL
40	42.74	GBP	13:11:18	London Stock Exchange	ORD0E933WV
64	42.75	GBP	13:14:44	London Stock Exchange	ORD0E933Z1
17	42.75	GBP	13:14:44	London Stock Exchange	ORD0E933Z2
101	42.75	GBP	13:14:44	London Stock Exchange	ORD0E933Z3
168	42.75	GBP	13:14:44	London Stock Exchange	ORD0E933Z4
168	42.75	GBP	13:14:44	London Stock Exchange	ORD0E933Z5
102	42.75	GBP	13:15:02	London Stock Exchange	ORD0E93308
42	42.74	GBP	13:15:11	London Stock Exchange	ORD0E93313
76	42.72	GBP	13:15:48	London Stock Exchange	ORD0E93322
78	42.71	GBP	13:16:21	London Stock Exchange	ORD0E9333I
145	42.71	GBP	13:16:56	London Stock Exchange	ORD0E9333C
13	42.7	GBP	13:17:13	London Stock Exchange	ORD0E9335M
11	42.7	GBP	13:17:13	London Stock Exchange	ORD0E9335N
18	42.7	GBP	13:17:13	London Stock Exchange	ORD0E9335Q
42	42.67	GBP	13:17:26	London Stock Exchange	ORD0E9339P
41	42.69	GBP	13:17:42	London Stock Exchange	ORD0E933D7
42	42.58	GBP	13:17:57	London Stock Exchange	ORD0E934GP
176	42.63	GBP	13:19:16	London Stock Exchange	ORD0E934JU
42	42.63	GBP	13:19:16	London Stock Exchange	ORD0E934JY
84	42.58	GBP	13:20:00	London Stock Exchange	ORD0E934KT
85	42.57	GBP	13:20:52	London Stock Exchange	ORD0E934L1
149	42.6	GBP	13:22:35	London Stock Exchange	ORD0E934OF
139	42.6	GBP	13:23:10	London Stock Exchange	ORD0E934PF
72	42.6	GBP	13:23:17	London Stock Exchange	ORD0E934QJ
40	42.6	GBP	13:23:29	London Stock Exchange	ORD0E934QB
467	42.59	GBP	13:27:50	London Stock Exchange	ORD0E934VH
187	42.58	GBP	13:28:15	London Stock Exchange	ORD0E934VD
41	42.59	GBP	13:28:39	London Stock Exchange	ORD0E934W9
72	42.59	GBP	13:29:25	London Stock Exchange	ORD0E934XW
42	42.59	GBP	13:29:25	London Stock Exchange	ORD0E934XY
42	42.6	GBP	13:29:37	London Stock Exchange	ORD0E934X9
48	42.58	GBP	13:30:09	London Stock Exchange	ORD0E934ZI
24	42.58	GBP	13:30:09	London Stock Exchange	ORD0E934ZJ
41	42.56	GBP	13:30:25	London Stock Exchange	ORD0E934ZU
105	42.56	GBP	13:31:00	London Stock Exchange	ORD0E9340T
42	42.54	GBP	13:31:16	London Stock Exchange	ORD0E9346J
113	42.51	GBP	13:32:04	London Stock Exchange	ORD0E9349Q
12	42.51	GBP	13:32:31	London Stock Exchange	ORD0E934AF
124	42.5	GBP	13:33:03	London Stock Exchange	ORD0E934CM
349	42.56	GBP	13:36:10	London Stock Exchange	ORD0E935G2
120	42.56	GBP	13:36:10	London Stock Exchange	ORD0E935G6
40	42.54	GBP	13:36:36	London Stock Exchange	ORD0E935HN
40	42.53	GBP	13:36:45	London Stock Exchange	ORD0E935HW
91	42.53	GBP	13:37:22	London Stock Exchange	ORD0E935JP
41	42.52	GBP	13:37:45	London Stock Exchange	ORD0E935JZ
148	42.54	GBP	13:39:30	London Stock Exchange	ORD0E935LW
284	42.55	GBP	13:41:06	London Stock Exchange	ORD0E935MD
240	42.56	GBP	13:42:26	London Stock Exchange	ORD0E935OT
131	42.55	GBP	13:42:38	London Stock Exchange	ORD0E935PO
40	42.55	GBP	13:42:41	London Stock Exchange	ORD0E935QS
41	42.54	GBP	13:42:50	London Stock Exchange	ORD0E935Q9
77	42.53	GBP	13:43:16	London Stock Exchange	ORD0E935R1
182	42.56	GBP	13:44:30	London Stock Exchange	ORD0E935TX
138	42.59	GBP	13:44:57	London Stock Exchange	ORD0E935UX
41	42.57	GBP	13:45:12	London Stock Exchange	ORD0E935VW
59	42.56	GBP	13:46:11	London Stock Exchange	ORD0E935WU
83	42.56	GBP	13:46:11	London Stock Exchange	ORD0E935WV
375	42.57	GBP	13:48:52	London Stock Exchange	ORD0E93512
82	42.58	GBP	13:48:54	London Stock Exchange	ORD0E93519
68	42.6	GBP	13:49:07	London Stock Exchange	ORD0E93520
145	42.62	GBP	13:50:31	London Stock Exchange	ORD0E9355L
98	42.62	GBP	13:50:31	London Stock Exchange	ORD0E9355P
79	42.62	GBP	13:51:03	London Stock Exchange	ORD0E9355F
42	42.61	GBP	13:51:13	London Stock Exchange	ORD0E9356S
149	42.6	GBP	13:52:23	London Stock Exchange	ORD0E93572
321	42.62	GBP	13:53:42	London Stock Exchange	ORD0E9359O
384	42.67	GBP	13:57:19	London Stock Exchange	ORD0E935FB
453	42.68	GBP	13:59:04	London Stock Exchange	ORD0E936H0
48	42.68	GBP	13:59:04	London Stock Exchange	ORD0E936H4
274	42.67	GBP	14:00:52	London Stock Exchange	ORD0E936KJ
156	42.67	GBP	14:01:58	London Stock Exchange	ORD0E936M9
193	42.66	GBP	14:03:06	London Stock Exchange	ORD0E936OY
158	42.66	GBP	14:04:20	London Stock Exchange	ORD0E936Q2
80	42.66	GBP	14:04:28	London Stock Exchange	ORD0E936Q8
40	42.65	GBP	14:04:44	London Stock Exchange	ORD0E936RM
102	42.64	GBP	14:05:21	London Stock Exchange	ORD0E936SH
74	42.64	GBP	14:05:44	London Stock Exchange	ORD0E936SS
41	42.59	GBP	14:06:02	London Stock Exchange	ORD0E936TQ
125	42.53	GBP	14:06:54	London Stock Exchange	ORD0E936VW
173	42.54	GBP	14:08:08	London Stock Exchange	ORD0E936X3
194	42.6	GBP	14:09:32	London Stock Exchange	ORD0E9360H
41	42.65	GBP	14:09:42	London Stock Exchange	ORD0E93603
77	42.64	GBP	14:10:16	London Stock Exchange	ORD0E9362Y
72	42.62	GBP	14:11:00	London Stock Exchange	ORD0E93645
77	42.61	GBP	14:11:50	London Stock Exchange	ORD0E93657
50	42.61	GBP	14:12:03	London Stock Exchange	ORD0E9366X
75	42.55	GBP	14:12:42	London Stock Exchange	ORD0E9367S
150	42.56	GBP	14:14:32	London Stock Exchange	ORD0E936BJ
107	42.55	GBP	14:15:00	London Stock Exchange	ORD0E936B8
74	42.54	GBP	14:15:04	London Stock Exchange	ORD0E936BE
273	42.54	GBP	14:17:20	London Stock Exchange	ORD0E936EI
181	42.55	GBP	14:17:49	London Stock Exchange	ORD0E937GD
82	42.56	GBP	14:18:26	London Stock Exchange	ORD0E937J0
132	42.58	GBP	14:19:59	London Stock Exchange	ORD0E937RL
133	42.58	GBP	14:19:59	London Stock Exchange	ORD0E937RM
96	42.57	GBP	14:20:35	London Stock Exchange	ORD0E937S6
74	42.57	GBP	14:21:16	London Stock Exchange	ORD0E937UH
42	42.56	GBP	14:21:20	London Stock Exchange	ORD0E937UM
41	42.55	GBP	14:21:43	London Stock Exchange	ORD0E937U7
259	42.57	GBP	14:23:43	London Stock Exchange	ORD0E937XL
334	42.63	GBP	14:27:07	London Stock Exchange	ORD0E9371Z
420	42.63	GBP	14:27:45	London Stock Exchange	ORD0E9372U
23	42.62	GBP	14:28:18	London Stock Exchange	ORD0E93733
458	42.63	GBP	14:29:11	London Stock Exchange	ORD0E9375Q
93	42.63	GBP	14:29:34	London Stock Exchange	ORD0E93753
106	42.62	GBP	14:29:48	London Stock Exchange	ORD0E9376W
57	42.65	GBP	14:29:59	London Stock Exchange	ORD0E9378M
54	42.7	GBP	14:30:03	London Stock Exchange	ORD0E9379S
46	42.7	GBP	14:30:07	London Stock Exchange	ORD0E937AR
107	42.7	GBP	14:30:19	London Stock Exchange	ORD0E937BN
245	42.71	GBP	14:30:30	London Stock Exchange	ORD0E937C1
105	42.71	GBP	14:30:45	London Stock Exchange	ORD0E937DH
22	42.7	GBP	14:30:50	London Stock Exchange	ORD0E937DR
362	42.72	GBP	14:31:01	London Stock Exchange	ORD0E937EO
46	42.71	GBP	14:31:04	London Stock Exchange	ORD0E937ET
39	42.7	GBP	14:31:08	London Stock Exchange	ORD0E937E9
306	42.72	GBP	14:31:48	London Stock Exchange	ORD0E938KJ
313	42.71	GBP	14:32:02	London Stock Exchange	ORD0E938KX
205	42.7	GBP	14:32:15	London Stock Exchange	ORD0E938LD
235	42.69	GBP	14:32:30	London Stock Exchange	ORD0E938M9
217	42.69	GBP	14:32:33	London Stock Exchange	ORD0E938N1
46	42.68	GBP	14:32:34	London Stock Exchange	ORD0E938NB
92	42.68	GBP	14:32:41	London Stock Exchange	ORD0E938OP
46	42.67	GBP	14:32:42	London Stock Exchange	ORD0E938O5
46	42.65	GBP	14:32:47	London Stock Exchange	ORD0E938OD
91	42.65	GBP	14:32:52	London Stock Exchange	ORD0E938PY
169	42.64	GBP	14:33:02	London Stock Exchange	ORD0E938QW
79	42.64	GBP	14:33:09	London Stock Exchange	ORD0E938QF
43	42.64	GBP	14:33:12	London Stock Exchange	ORD0E938RH
198	42.66	GBP	14:33:41	London Stock Exchange	ORD0E938VO
245	42.65	GBP	14:33:41	London Stock Exchange	ORD0E938VV
46	42.64	GBP	14:33:43	London Stock Exchange	ORD0E938VA
550	42.71	GBP	14:35:16	London Stock Exchange	ORD0E9383X
479	42.71	GBP	14:35:20	London Stock Exchange	ORD0E9383F
209	42.7	GBP	14:35:20	London Stock Exchange	ORD0E9384L
125	42.69	GBP	14:35:30	London Stock Exchange	ORD0E9385C
152	42.68	GBP	14:35:46	London Stock Exchange	ORD0E9386B
60	42.67	GBP	14:35:46	London Stock Exchange	ORD0E9386D
85	42.65	GBP	14:36:04	London Stock Exchange	ORD0E9387Y
67	42.62	GBP	14:36:05	London Stock Exchange	ORD0E9388K
43	42.6	GBP	14:36:10	London Stock Exchange	ORD0E93883
76	42.6	GBP	14:36:20	London Stock Exchange	ORD0E9389Z
94	42.59	GBP	14:36:34	London Stock Exchange	ORD0E938AL
178	42.59	GBP	14:36:49	London Stock Exchange	ORD0E938AC
42	42.58	GBP	14:36:54	London Stock Exchange	ORD0E938BS
85	42.57	GBP	14:37:09	London Stock Exchange	ORD0E938C4
220	42.56	GBP	14:37:34	London Stock Exchange	ORD0E938DC
11	42.56	GBP	14:37:36	London Stock Exchange	ORD0E938EI
32	42.56	GBP	14:37:36	London Stock Exchange	ORD0E938EJ
71	42.55	GBP	14:37:47	London Stock Exchange	ORD0E938EV
5	42.55	GBP	14:37:47	London Stock Exchange	ORD0E938EW
43	42.54	GBP	14:37:51	London Stock Exchange	ORD0E938E3
152	42.55	GBP	14:38:15	London Stock Exchange	ORD0E938FA
130	42.58	GBP	14:38:30	London Stock Exchange	ORD0E939G6
91	42.57	GBP	14:38:37	London Stock Exchange	ORD0E939GC
42	42.55	GBP	14:38:41	London Stock Exchange	ORD0E939HM
1	42.55	GBP	14:38:48	London Stock Exchange	ORD0E939HD
57	42.55	GBP	14:38:48	London Stock Exchange	ORD0E939HE
87	42.55	GBP	14:38:58	London Stock Exchange	ORD0E939IU
178	42.58	GBP	14:39:22	London Stock Exchange	ORD0E939J8
186	42.58	GBP	14:39:40	London Stock Exchange	ORD0E939KJ
110	42.57	GBP	14:39:52	London Stock Exchange	ORD0E939LH
88	42.57	GBP	14:40:07	London Stock Exchange	ORD0E939MM
96	42.57	GBP	14:40:15	London Stock Exchange	ORD0E939M6
622	42.59	GBP	14:41:14	London Stock Exchange	ORD0E939QJ
64	42.58	GBP	14:41:17	London Stock Exchange	ORD0E939QO
43	42.57	GBP	14:41:20	London Stock Exchange	ORD0E939QD
43	42.55	GBP	14:41:23	London Stock Exchange	ORD0E939RN
96	42.5	GBP	14:41:38	London Stock Exchange	ORD0E939TA
54	42.5	GBP	14:41:42	London Stock Exchange	ORD0E939UX
64	42.49	GBP	14:41:42	London Stock Exchange	ORD0E939U6
86	42.5	GBP	14:41:54	London Stock Exchange	ORD0E939WG
85	42.49	GBP	14:42:00	London Stock Exchange	ORD0E939WL
172	42.51	GBP	14:42:19	London Stock Exchange	ORD0E939WE
86	42.5	GBP	14:42:27	London Stock Exchange	ORD0E939YY
192	42.49	GBP	14:42:42	London Stock Exchange	ORD0E939ZJ
172	42.49	GBP	14:43:03	London Stock Exchange	ORD0E9390N
75	42.48	GBP	14:43:08	London Stock Exchange	ORD0E9390U
77	42.5	GBP	14:43:14	London Stock Exchange	ORD0E9391Y
9	42.5	GBP	14:43:14	London Stock Exchange	ORD0E9391Z
30	42.5	GBP	14:43:20	London Stock Exchange	ORD0E9392L
66	42.5	GBP	14:43:21	London Stock Exchange	ORD0E9392V
43	42.49	GBP	14:43:24	London Stock Exchange	ORD0E9393Q
149	42.5	GBP	14:44:12	London Stock Exchange	ORD0E9397Q
344	42.5	GBP	14:44:12	London Stock Exchange	ORD0E9397R
20	42.5	GBP	14:44:14	London Stock Exchange	ORD0E9397B
23	42.5	GBP	14:44:14	London Stock Exchange	ORD0E9397C
54	42.5	GBP	14:44:24	London Stock Exchange	ORD0E93985
30	42.5	GBP	14:44:40	London Stock Exchange	ORD0E9399L
146	42.5	GBP	14:44:40	London Stock Exchange	ORD0E9399M
156	42.5	GBP	14:44:51	London Stock Exchange	ORD0E9399Y
159	42.5	GBP	14:45:06	London Stock Exchange	ORD0E939BV
252	42.49	GBP	14:46:02	London Stock Exchange	ORD0E939FE
7	42.49	GBP	14:46:02	London Stock Exchange	ORD0E939FF
182	42.48	GBP	14:46:13	London Stock Exchange	ORD0E93AHQ
167	42.5	GBP	14:46:54	London Stock Exchange	ORD0E93AK3
47	42.5	GBP	14:46:54	London Stock Exchange	ORD0E93AK4
122	42.5	GBP	14:47:02	London Stock Exchange	ORD0E93ALX
226	42.49	GBP	14:47:04	London Stock Exchange	ORD0E93AL2
40	42.49	GBP	14:47:07	London Stock Exchange	ORD0E93AMZ
47	42.49	GBP	14:47:14	London Stock Exchange	ORD0E93ANQ
164	42.49	GBP	14:47:32	London Stock Exchange	ORD0E93AND
147	42.47	GBP	14:47:50	London Stock Exchange	ORD0E93AO6
78	42.47	GBP	14:47:57	London Stock Exchange	ORD0E93API
78	42.46	GBP	14:48:09	London Stock Exchange	ORD0E93APD
43	42.46	GBP	14:48:12	London Stock Exchange	ORD0E93AQO
130	42.45	GBP	14:48:28	London Stock Exchange	ORD0E93AR6
147	42.46	GBP	14:48:43	London Stock Exchange	ORD0E93AS6
147	42.47	GBP	14:49:15	London Stock Exchange	ORD0E93AUF
54	42.47	GBP	14:49:16	London Stock Exchange	ORD0E93AVM
58	42.47	GBP	14:49:16	London Stock Exchange	ORD0E93AVN
37	42.5	GBP	14:49:55	London Stock Exchange	ORD0E93AX1
301	42.5	GBP	14:49:55	London Stock Exchange	ORD0E93AX2
14	42.5	GBP	14:49:59	London Stock Exchange	ORD0E93AXE
29	42.5	GBP	14:49:59	London Stock Exchange	ORD0E93AXF
82	42.5	GBP	14:50:12	London Stock Exchange	ORD0E93AZJ
72	42.49	GBP	14:50:19	London Stock Exchange	ORD0E93AZ1
39	42.52	GBP	14:51:59	London Stock Exchange	ORD0E93A76
338	42.51	GBP	14:52:00	London Stock Exchange	ORD0E93A78
273	42.51	GBP	14:52:00	London Stock Exchange	ORD0E93A79
186	42.5	GBP	14:52:17	London Stock Exchange	ORD0E93A8Z
160	42.51	GBP	14:52:36	London Stock Exchange	ORD0E93A94
114	42.5	GBP	14:52:41	London Stock Exchange	ORD0E93AAQ
361	42.49	GBP	14:53:33	London Stock Exchange	ORD0E93ACF
81	42.48	GBP	14:53:33	London Stock Exchange	ORD0E93ADK
40	42.47	GBP	14:53:36	London Stock Exchange	ORD0E93ADB
76	42.46	GBP	14:53:55	London Stock Exchange	ORD0E93AFW
68	42.46	GBP	14:53:55	London Stock Exchange	ORD0E93AFX
81	42.46	GBP	14:54:07	London Stock Exchange	ORD0E93BHK
72	42.45	GBP	14:54:11	London Stock Exchange	ORD0E93BHZ
145	42.45	GBP	14:54:35	London Stock Exchange	ORD0E93BJA
10	42.45	GBP	14:54:45	London Stock Exchange	ORD0E93BKO
124	42.45	GBP	14:54:59	London Stock Exchange	ORD0E93BKV
172	42.45	GBP	14:55:16	London Stock Exchange	ORD0E93BNX
258	42.46	GBP	14:56:02	London Stock Exchange	ORD0E93BS5
179	42.46	GBP	14:56:03	London Stock Exchange	ORD0E93BSD
72	42.45	GBP	14:56:17	London Stock Exchange	ORD0E93BUE
49	42.45	GBP	14:56:17	London Stock Exchange	ORD0E93BVS
40	42.44	GBP	14:56:21	London Stock Exchange	ORD0E93BV4
81	42.41	GBP	14:56:36	London Stock Exchange	ORD0E93BWV
41	42.4	GBP	14:56:40	London Stock Exchange	ORD0E93BW5
69	42.39	GBP	14:56:46	London Stock Exchange	ORD0E93BXK
4	42.39	GBP	14:56:46	London Stock Exchange	ORD0E93BXL
145	42.38	GBP	14:57:05	London Stock Exchange	ORD0E93BYU
146	42.39	GBP	14:57:22	London Stock Exchange	ORD0E93BZ1
146	42.43	GBP	14:57:42	London Stock Exchange	ORD0E93B1V
283	42.46	GBP	14:58:16	London Stock Exchange	ORD0E93B32
97	42.46	GBP	14:58:32	London Stock Exchange	ORD0E93B4N
20	42.45	GBP	14:58:52	London Stock Exchange	ORD0E93B5O
166	42.45	GBP	14:58:52	London Stock Exchange	ORD0E93B5P
41	42.44	GBP	14:58:56	London Stock Exchange	ORD0E93B56
56	42.42	GBP	14:59:06	London Stock Exchange	ORD0E93B6A
146	42.42	GBP	14:59:31	London Stock Exchange	ORD0E93B78
89	42.41	GBP	14:59:31	London Stock Exchange	ORD0E93B7D
146	42.41	GBP	14:59:48	London Stock Exchange	ORD0E93B87
56	42.44	GBP	14:59:56	London Stock Exchange	ORD0E93B93
303	42.5	GBP	15:00:30	London Stock Exchange	ORD0E93BCO
47	42.49	GBP	15:00:33	London Stock Exchange	ORD0E93BCW
94	42.48	GBP	15:00:46	London Stock Exchange	ORD0E93BDO
403	42.49	GBP	15:01:54	London Stock Exchange	ORD0E93CGD
206	42.47	GBP	15:02:07	London Stock Exchange	ORD0E93CII
546	42.52	GBP	15:03:34	London Stock Exchange	ORD0E93CN0
823	42.51	GBP	15:04:29	London Stock Exchange	ORD0E93CPV
480	42.53	GBP	15:05:11	London Stock Exchange	ORD0E93CR1
118	42.53	GBP	15:05:45	London Stock Exchange	ORD0E93CTR
145	42.53	GBP	15:05:47	London Stock Exchange	ORD0E93CTU
41	42.5	GBP	15:05:52	London Stock Exchange	ORD0E93CUH
121	42.51	GBP	15:06:17	London Stock Exchange	ORD0E93CU8
357	42.53	GBP	15:07:15	London Stock Exchange	ORD0E93CWA
83	42.52	GBP	15:07:15	London Stock Exchange	ORD0E93CXJ
263	42.54	GBP	15:08:00	London Stock Exchange	ORD0E93CZU
62	42.53	GBP	15:08:01	London Stock Exchange	ORD0E93CZ6
42	42.53	GBP	15:08:07	London Stock Exchange	ORD0E93C0H
369	42.52	GBP	15:08:32	London Stock Exchange	ORD0E93C1Z
846	42.52	GBP	15:08:33	London Stock Exchange	ORD0E93C16
81	42.49	GBP	15:08:50	London Stock Exchange	ORD0E93C4J
124	42.52	GBP	15:09:22	London Stock Exchange	ORD0E93C5B
67	42.52	GBP	15:09:24	London Stock Exchange	ORD0E93C5E
67	42.52	GBP	15:09:25	London Stock Exchange	ORD0E93C5F
20	42.52	GBP	15:09:28	London Stock Exchange	ORD0E93C6P
258	42.52	GBP	15:10:22	London Stock Exchange	ORD0E93C9J
90	42.52	GBP	15:10:22	London Stock Exchange	ORD0E93C9T
43	42.52	GBP	15:10:22	London Stock Exchange	ORD0E93C9U
80	42.51	GBP	15:10:39	London Stock Exchange	ORD0E93C9A
147	42.49	GBP	15:10:59	London Stock Exchange	ORD0E93CB0
73	42.5	GBP	15:11:14	London Stock Exchange	ORD0E93CC8
40	42.5	GBP	15:11:14	London Stock Exchange	ORD0E93CDG
254	42.51	GBP	15:11:52	London Stock Exchange	ORD0E93CFF
140	42.5	GBP	15:12:21	London Stock Exchange	ORD0E93DHR
60	42.5	GBP	15:12:23	London Stock Exchange	ORD0E93DH2
166	42.49	GBP	15:12:59	London Stock Exchange	ORD0E93DJ0
87	42.48	GBP	15:13:00	London Stock Exchange	ORD0E93DJ1
74	42.48	GBP	15:13:11	London Stock Exchange	ORD0E93DJE
140	42.49	GBP	15:13:32	London Stock Exchange	ORD0E93DKF
171	42.46	GBP	15:14:09	London Stock Exchange	ORD0E93DMC
82	42.44	GBP	15:14:09	London Stock Exchange	ORD0E93DMF
40	42.42	GBP	15:14:17	London Stock Exchange	ORD0E93DNW
140	42.41	GBP	15:14:37	London Stock Exchange	ORD0E93DOK
67	42.4	GBP	15:14:49	London Stock Exchange	ORD0E93DO6
7	42.4	GBP	15:14:49	London Stock Exchange	ORD0E93DO7
40	42.4	GBP	15:14:55	London Stock Exchange	ORD0E93DQI
141	42.43	GBP	15:15:17	London Stock Exchange	ORD0E93DSC
70	42.42	GBP	15:16:05	London Stock Exchange	ORD0E93DVF
202	42.42	GBP	15:16:05	London Stock Exchange	ORD0E93DWG
41	42.41	GBP	15:16:11	London Stock Exchange	ORD0E93DX7
77	42.4	GBP	15:16:24	London Stock Exchange	ORD0E93DYH
76	42.37	GBP	15:16:39	London Stock Exchange	ORD0E93DZP
148	42.36	GBP	15:17:00	London Stock Exchange	ORD0E93D0Q
77	42.36	GBP	15:17:15	London Stock Exchange	ORD0E93D1M
159	42.41	GBP	15:17:40	London Stock Exchange	ORD0E93D35
42	42.41	GBP	15:17:47	London Stock Exchange	ORD0E93D4O
224	42.47	GBP	15:18:27	London Stock Exchange	ORD0E93D6R
455	42.53	GBP	15:19:50	London Stock Exchange	ORD0E93DAP
127	42.52	GBP	15:20:18	London Stock Exchange	ORD0E93DCL
98	42.51	GBP	15:20:18	London Stock Exchange	ORD0E93DC1
42	42.51	GBP	15:20:29	London Stock Exchange	ORD0E93DE5
42	42.51	GBP	15:20:29	London Stock Exchange	ORD0E93DEE
77	42.52	GBP	15:20:52	London Stock Exchange	ORD0E93EHH
84	42.52	GBP	15:20:52	London Stock Exchange	ORD0E93EHM
42	42.52	GBP	15:21:00	London Stock Exchange	ORD0E93EHU
42	42.51	GBP	15:21:05	London Stock Exchange	ORD0E93EIE
42	42.51	GBP	15:21:10	London Stock Exchange	ORD0E93EJ9
70	42.54	GBP	15:21:21	London Stock Exchange	ORD0E93ELR
42	42.51	GBP	15:21:26	London Stock Exchange	ORD0E93EMV
182	42.54	GBP	15:21:55	London Stock Exchange	ORD0E93EP0
42	42.54	GBP	15:22:01	London Stock Exchange	ORD0E93EQK
84	42.55	GBP	15:22:11	London Stock Exchange	ORD0E93EQ3
5	42.55	GBP	15:22:17	London Stock Exchange	ORD0E93EQD
37	42.55	GBP	15:22:20	London Stock Exchange	ORD0E93ERM
60	42.55	GBP	15:22:41	London Stock Exchange	ORD0E93ER8
95	42.55	GBP	15:22:41	London Stock Exchange	ORD0E93ER9
41	42.54	GBP	15:22:47	London Stock Exchange	ORD0E93ESY
42	42.5	GBP	15:22:54	London Stock Exchange	ORD0E93ET9
84	42.49	GBP	15:23:03	London Stock Exchange	ORD0E93EU2
37	42.48	GBP	15:23:12	London Stock Exchange	ORD0E93EVL
5	42.48	GBP	15:23:12	London Stock Exchange	ORD0E93EVM
161	42.47	GBP	15:23:38	London Stock Exchange	ORD0E93EWX
81	42.46	GBP	15:23:52	London Stock Exchange	ORD0E93EXV
59	42.45	GBP	15:23:53	London Stock Exchange	ORD0E93EX9
418	42.55	GBP	15:25:39	London Stock Exchange	ORD0E93E29
127	42.54	GBP	15:25:39	London Stock Exchange	ORD0E93E3I
77	42.54	GBP	15:25:39	London Stock Exchange	ORD0E93E3J
183	42.53	GBP	15:25:39	London Stock Exchange	ORD0E93E3O
76	42.54	GBP	15:25:52	London Stock Exchange	ORD0E93E5Q
42	42.53	GBP	15:25:52	London Stock Exchange	ORD0E93E5T
425	42.53	GBP	15:27:28	London Stock Exchange	ORD0E93E9V
389	42.52	GBP	15:27:39	London Stock Exchange	ORD0E93EBI
93	42.51	GBP	15:27:39	London Stock Exchange	ORD0E93EBU
85	42.49	GBP	15:27:49	London Stock Exchange	ORD0E93EC1
152	42.48	GBP	15:28:10	London Stock Exchange	ORD0E93ED5
85	42.47	GBP	15:28:23	London Stock Exchange	ORD0E93EFY
74	42.51	GBP	15:28:35	London Stock Exchange	ORD0E93FGL
79	42.51	GBP	15:28:35	London Stock Exchange	ORD0E93FGN
315	42.5	GBP	15:29:45	London Stock Exchange	ORD0E93FLM
302	42.52	GBP	15:30:05	London Stock Exchange	ORD0E93FMU
16	42.52	GBP	15:30:07	London Stock Exchange	ORD0E93FM4
114	42.52	GBP	15:30:07	London Stock Exchange	ORD0E93FM7
52	42.51	GBP	15:30:18	London Stock Exchange	ORD0E93FN6
40	42.51	GBP	15:30:18	London Stock Exchange	ORD0E93FN7
531	42.54	GBP	15:31:55	London Stock Exchange	ORD0E93FS2
91	42.54	GBP	15:31:55	London Stock Exchange	ORD0E93FS7
40	42.53	GBP	15:32:01	London Stock Exchange	ORD0E93FT7
40	42.52	GBP	15:32:08	London Stock Exchange	ORD0E93FVQ
92	42.52	GBP	15:32:21	London Stock Exchange	ORD0E93FWN
358	42.56	GBP	15:33:32	London Stock Exchange	ORD0E93F1L
752	42.62	GBP	15:35:20	London Stock Exchange	ORD0E93F73
147	42.64	GBP	15:36:38	London Stock Exchange	ORD0E93FBZ
344	42.64	GBP	15:36:48	London Stock Exchange	ORD0E93FBF
254	42.64	GBP	15:36:48	London Stock Exchange	ORD0E93FCS
36	42.64	GBP	15:36:48	London Stock Exchange	ORD0E93FCT
46	42.61	GBP	15:36:59	London Stock Exchange	ORD0E93FDU
46	42.6	GBP	15:37:02	London Stock Exchange	ORD0E93FDZ
46	42.59	GBP	15:37:10	London Stock Exchange	ORD0E93FDE
46	42.58	GBP	15:37:13	London Stock Exchange	ORD0E93FEK
84	42.58	GBP	15:37:22	London Stock Exchange	ORD0E93FE4
23	42.61	GBP	15:37:48	London Stock Exchange	ORD0E94GG3
117	42.61	GBP	15:37:48	London Stock Exchange	ORD0E94GG4
15	42.61	GBP	15:37:48	London Stock Exchange	ORD0E94GG5
168	42.61	GBP	15:38:18	London Stock Exchange	ORD0E94GHX
4	42.61	GBP	15:38:18	London Stock Exchange	ORD0E94GHY
102	42.6	GBP	15:38:23	London Stock Exchange	ORD0E94GH5
46	42.6	GBP	15:38:25	London Stock Exchange	ORD0E94GHD
45	42.59	GBP	15:38:32	London Stock Exchange	ORD0E94GIV
85	42.58	GBP	15:38:42	London Stock Exchange	ORD0E94GJR
46	42.56	GBP	15:38:48	London Stock Exchange	ORD0E94GJ6
84	42.55	GBP	15:38:59	London Stock Exchange	ORD0E94GK5
84	42.54	GBP	15:39:11	London Stock Exchange	ORD0E94GM3
176	42.53	GBP	15:39:53	London Stock Exchange	ORD0E94GQC
161	42.53	GBP	15:39:53	London Stock Exchange	ORD0E94GRM
46	42.52	GBP	15:39:59	London Stock Exchange	ORD0E94GRB
82	42.52	GBP	15:40:19	London Stock Exchange	ORD0E94GUQ
37	42.51	GBP	15:40:23	London Stock Exchange	ORD0E94GUX
3	42.51	GBP	15:40:23	London Stock Exchange	ORD0E94GU0
79	42.5	GBP	15:40:48	London Stock Exchange	ORD0E94GVJ
270	42.56	GBP	15:42:00	London Stock Exchange	ORD0E94GZC
133	42.56	GBP	15:42:00	London Stock Exchange	ORD0E94G0G
80	42.56	GBP	15:42:21	London Stock Exchange	ORD0E94G0E
381	42.58	GBP	15:44:02	London Stock Exchange	ORD0E94G62
122	42.57	GBP	15:44:03	London Stock Exchange	ORD0E94G68
67	42.66	GBP	15:44:50	London Stock Exchange	ORD0E94G94
134	42.66	GBP	15:44:50	London Stock Exchange	ORD0E94G95
118	42.66	GBP	15:45:18	London Stock Exchange	ORD0E94GAD
160	42.65	GBP	15:45:39	London Stock Exchange	ORD0E94GBT
83	42.65	GBP	15:45:45	London Stock Exchange	ORD0E94GB6
88	42.66	GBP	15:46:01	London Stock Exchange	ORD0E94GCR
260	42.7	GBP	15:47:07	London Stock Exchange	ORD0E94HGP
182	42.69	GBP	15:47:22	London Stock Exchange	ORD0E94HH9
265	42.71	GBP	15:49:27	London Stock Exchange	ORD0E94HRL
204	42.71	GBP	15:49:27	London Stock Exchange	ORD0E94HRM
500	42.72	GBP	15:50:19	London Stock Exchange	ORD0E94HU2
893	42.75	GBP	15:51:13	London Stock Exchange	ORD0E94HXX
159	42.77	GBP	15:51:43	London Stock Exchange	ORD0E94H0T
43	42.76	GBP	15:51:53	London Stock Exchange	ORD0E94H1O
82	42.76	GBP	15:52:08	London Stock Exchange	ORD0E94H2J
63	42.77	GBP	15:52:19	London Stock Exchange	ORD0E94H2T
81	42.77	GBP	15:52:36	London Stock Exchange	ORD0E94H3K
371	42.79	GBP	15:54:00	London Stock Exchange	ORD0E94HA0
44	42.78	GBP	15:54:06	London Stock Exchange	ORD0E94HBG
86	42.78	GBP	15:54:19	London Stock Exchange	ORD0E94HB2
149	42.78	GBP	15:54:59	London Stock Exchange	ORD0E94HE5
50	42.78	GBP	15:55:09	London Stock Exchange	ORD0E94IGH
35	42.78	GBP	15:55:11	London Stock Exchange	ORD0E94IGF
134	42.8	GBP	15:59:48	London Stock Exchange	ORD0E94I7J
374	42.79	GBP	16:00:05	London Stock Exchange	ORD0E94I9Z
385	42.79	GBP	16:00:26	London Stock Exchange	ORD0E94IDA
125	42.8	GBP	16:01:47	London Stock Exchange	ORD0E94JI7
706	42.8	GBP	16:02:02	London Stock Exchange	ORD0E94JLL
3	42.79	GBP	16:02:12	London Stock Exchange	ORD0E94JMI
223	42.79	GBP	16:02:22	London Stock Exchange	ORD0E94JM5
13	42.79	GBP	16:02:22	London Stock Exchange	ORD0E94JM9
320	42.79	GBP	16:03:17	London Stock Exchange	ORD0E94JQT
160	42.79	GBP	16:03:18	London Stock Exchange	ORD0E94JQ2
40	42.79	GBP	16:03:26	London Stock Exchange	ORD0E94JRP
65	42.8	GBP	16:03:40	London Stock Exchange	ORD0E94JSJ
10	42.8	GBP	16:03:40	London Stock Exchange	ORD0E94JSK
74	42.8	GBP	16:03:58	London Stock Exchange	ORD0E94JUN
73	42.81	GBP	16:05:09	London Stock Exchange	ORD0E94J0L
418	42.82	GBP	16:05:20	London Stock Exchange	ORD0E94J0Z
85	42.83	GBP	16:05:27	London Stock Exchange	ORD0E94J0D
85	42.82	GBP	16:05:49	London Stock Exchange	ORD0E94J2N
98	42.82	GBP	16:05:54	London Stock Exchange	ORD0E94J24
45	42.82	GBP	16:06:02	London Stock Exchange	ORD0E94J3X
150	42.82	GBP	16:06:28	London Stock Exchange	ORD0E94J7K
40	42.81	GBP	16:06:31	London Stock Exchange	ORD0E94J7X
85	42.81	GBP	16:06:43	London Stock Exchange	ORD0E94JAH
157	42.8	GBP	16:07:09	London Stock Exchange	ORD0E94JDQ
471	42.86	GBP	16:10:01	London Stock Exchange	ORD0E94KO9
521	42.86	GBP	16:10:01	London Stock Exchange	ORD0E94KOA
142	42.86	GBP	16:10:04	London Stock Exchange	ORD0E94KP6
80	42.87	GBP	16:10:25	London Stock Exchange	ORD0E94KTE
44	42.87	GBP	16:10:27	London Stock Exchange	ORD0E94KUR
28	42.86	GBP	16:10:55	London Stock Exchange	ORD0E94KWV
51	42.86	GBP	16:10:55	London Stock Exchange	ORD0E94KWW
1	42.86	GBP	16:11:32	London Stock Exchange	ORD0E94KYO
114	42.86	GBP	16:11:41	London Stock Exchange	ORD0E94KYU
22	42.86	GBP	16:11:51	London Stock Exchange	ORD0E94KZJ
42	42.86	GBP	16:12:01	London Stock Exchange	ORD0E94KZW
6	42.86	GBP	16:12:02	London Stock Exchange	ORD0E94K0I
500	42.88	GBP	16:13:49	London Stock Exchange	ORD0E94K7B
57	42.92	GBP	16:14:12	London Stock Exchange	ORD0E94KAN

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.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSNKCBNCBKDCCD

Date		Source	Headline
3rd May 2024	9:45 am	RNS	Transaction in Own Shares
3rd May 2024	9:30 am	RNS	Transaction in Own Shares
2nd May 2024	9:00 am	RNS	Transaction in Own Shares
1st May 2024	9:00 am	RNS	Transaction in Own Shares
30th Apr 2024	4:00 pm	RNS	Total Voting Rights
30th Apr 2024	9:30 am	RNS	Transaction in Own Shares
29th Apr 2024	9:30 am	RNS	Transaction in Own Shares
25th Apr 2024	5:00 pm	RNS	Director/PDMR Shareholding
25th Apr 2024	4:30 pm	RNS	AGM Statement
25th Apr 2024	8:30 am	RNS	Transaction in Own Shares
4th Apr 2024	4:15 pm	RNS	Transaction in Own Shares
2nd Apr 2024	4:10 pm	RNS	Block listing Interim Review
2nd Apr 2024	3:08 pm	RNS	Total Voting Rights
27th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
22nd Mar 2024	4:30 pm	RNS	Director/PDMR Shareholding
20th Mar 2024	9:30 am	RNS	Transaction in Own Shares
19th Mar 2024	9:40 am	RNS	Transaction in Own Shares
19th Mar 2024	9:15 am	RNS	Transaction in Own Shares
15th Mar 2024	3:15 pm	RNS	Notice of AGM
15th Mar 2024	9:30 am	RNS	Transaction in Own Shares
14th Mar 2024	9:30 am	RNS	Transaction in Own Shares
13th Mar 2024	9:30 am	RNS	Transaction in Own Shares
12th Mar 2024	9:15 am	RNS	Transaction in Own Shares
11th Mar 2024	9:30 am	RNS	Transaction in Own Shares
8th Mar 2024	5:00 pm	RNS	Director/PDMR Shareholding
8th Mar 2024	9:30 am	RNS	Transaction in Own Shares
7th Mar 2024	9:30 am	RNS	Transaction in Own Shares
6th Mar 2024	8:45 am	RNS	Transaction in Own Shares
5th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
5th Mar 2024	9:45 am	RNS	Transaction in Own Shares
4th Mar 2024	4:00 pm	RNS	Transaction in Own Shares
4th Mar 2024	9:45 am	RNS	Transaction in Own Shares
1st Mar 2024	3:00 pm	RNS	Transaction in Own Shares
29th Feb 2024	3:00 pm	RNS	Total Voting Rights
29th Feb 2024	12:05 pm	RNS	2023 Annual Report on Form 10-K
29th Feb 2024	8:45 am	RNS	Transaction in Own Shares
28th Feb 2024	9:30 am	RNS	Transaction in Own Shares
27th Feb 2024	9:30 am	RNS	Transaction in Own Shares
26th Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
22nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
19th Feb 2024	9:30 am	RNS	Transaction in Own Shares
16th Feb 2024	9:30 am	RNS	Transaction in Own Shares
15th Feb 2024	9:30 am	RNS	Transaction in Own Shares
14th Feb 2024	9:30 am	RNS	Transaction in Own Shares
9th Feb 2024	9:30 am	RNS	Transaction in Own Shares
8th Feb 2024	9:30 am	RNS	Transaction in Own Shares

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account