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

27 Sep 2023 07:00

RNS Number : 7460N

CRH PLC

27 September 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 26 September 2023, it acquired the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker Merrill Lynch International. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Volume weighted average price paid

Highest price paid per share

Lowest price per share

Trading Venue

192,740

46.0127

46.1500

45.7700

London

(XLON)

The redemptions form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 20 December 2023 following its announcement on 25 September 2023 and were effected by CRH's broker as part of the Programme announced on 25 September 2023.

Following settlement of the above transactions and subsequent share cancellation CRH will hold 710,410,442 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,216,169 of its ordinary shares in treasury, which represents 5.484% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made during the period by Merrill Lynch International on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

* Being an amount equal to €940 million (based on a FX rate of $1.00:€0.94 fixed for the duration of the Buyback).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:			CRH plc
LEI			549300MIDJNNTH068E74
ISIN:			IE0001827041
UK Broker:			Merrill Lynch International
UK Broker code:			MLILGB3LELE
Time zone:			BST
Currency:			GBP
Date of Transactions:			26 September 2023
Aggregated Information

Trading venue			Currency		Volume Weighted Average Price			Aggregated volume
London Stock Exchange			GBP		46.0127			192,740
London
Number of Shares	Price Per Share (GBP)	Currency		Trade Time		Trading Venue	TransactionID
75	45.89	GBP		08:12:35		XLON	03368053010TRLO1
127	45.88	GBP		08:12:35		XLON	03368053015TRLO1
16	45.87	GBP		08:12:38		XLON	03368053059TRLO1
72	45.87	GBP		08:12:38		XLON	03368053063TRLO1
85	45.86	GBP		08:13:00		XLON	03368064302TRLO1
79	45.84	GBP		08:13:29		XLON	03368074956TRLO1
216	45.85	GBP		08:13:29		XLON	03368074882TRLO1
125	45.92	GBP		08:13:59		XLON	03368085470TRLO1
27	45.92	GBP		08:14:05		XLON	03368087516TRLO1
86	45.90	GBP		08:14:13		XLON	03368090600TRLO1
91	45.89	GBP		08:14:47		XLON	03368101595TRLO1
180	45.89	GBP		08:14:56		XLON	03368105000TRLO1
373	45.88	GBP		08:15:24		XLON	03368115029TRLO1
381	45.87	GBP		08:15:24		XLON	03368115033TRLO1
101	45.86	GBP		08:15:28		XLON	03368116234TRLO1
69	45.90	GBP		08:16:29		XLON	03368137086TRLO1
31	45.87	GBP		08:16:35		XLON	03368139873TRLO1
101	45.87	GBP		08:16:35		XLON	03368139884TRLO1
336	45.89	GBP		08:16:35		XLON	03368139666TRLO1
66	45.89	GBP		08:18:33		XLON	03368182703TRLO1
55	45.89	GBP		08:20:05		XLON	03368214700TRLO1
72	45.89	GBP		08:20:05		XLON	03368214705TRLO1
72	45.93	GBP		08:20:27		XLON	03368222111TRLO1
72	45.93	GBP		08:20:27		XLON	03368222112TRLO1
171	45.93	GBP		08:20:27		XLON	03368222109TRLO1
368	45.91	GBP		08:20:28		XLON	03368222473TRLO1
150	45.90	GBP		08:20:50		XLON	03368230974TRLO1
2250	45.93	GBP		08:23:14		XLON	03368280725TRLO1
152	45.89	GBP		08:24:02		XLON	03368299029TRLO1
165	45.88	GBP		08:24:02		XLON	03368299034TRLO1
248	45.86	GBP		08:24:14		XLON	03368302994TRLO1
78	45.86	GBP		08:24:16		XLON	03368303823TRLO1
77	45.90	GBP		08:25:26		XLON	03368329243TRLO1
85	45.90	GBP		08:25:26		XLON	03368329242TRLO1
162	45.87	GBP		08:26:03		XLON	03368341217TRLO1
834	45.88	GBP		08:26:03		XLON	03368341211TRLO1
68	45.84	GBP		08:26:04		XLON	03368341609TRLO1
74	45.84	GBP		08:26:04		XLON	03368341608TRLO1
68	45.83	GBP		08:26:09		XLON	03368343249TRLO1
71	45.81	GBP		08:26:29		XLON	03368349892TRLO1
22	45.81	GBP		08:27:14		XLON	03368365613TRLO1
123	45.81	GBP		08:27:14		XLON	03368365614TRLO1
163	45.80	GBP		08:27:15		XLON	03368365895TRLO1
22	45.83	GBP		08:28:02		XLON	03368384733TRLO1
76	45.83	GBP		08:28:02		XLON	03368384737TRLO1
75	45.83	GBP		08:28:07		XLON	03368386499TRLO1
86	45.83	GBP		08:28:07		XLON	03368386493TRLO1
72	45.83	GBP		08:28:30		XLON	03368394363TRLO1
110	45.83	GBP		08:28:30		XLON	03368394358TRLO1
72	45.83	GBP		08:28:40		XLON	03368398008TRLO1
74	45.83	GBP		08:28:40		XLON	03368398012TRLO1
11	45.83	GBP		08:29:00		XLON	03368405407TRLO1
59	45.83	GBP		08:29:02		XLON	03368406060TRLO1
74	45.83	GBP		08:29:05		XLON	03368407286TRLO1
92	45.83	GBP		08:29:05		XLON	03368407282TRLO1
72	45.87	GBP		08:30:22		XLON	03368435642TRLO1
72	45.87	GBP		08:30:22		XLON	03368435643TRLO1
85	45.87	GBP		08:30:22		XLON	03368435645TRLO1
108	45.87	GBP		08:30:22		XLON	03368435644TRLO1
72	45.87	GBP		08:30:36		XLON	03368440101TRLO1
72	45.87	GBP		08:30:36		XLON	03368440102TRLO1
84	45.87	GBP		08:30:36		XLON	03368440104TRLO1
105	45.87	GBP		08:30:36		XLON	03368440103TRLO1
465	45.85	GBP		08:30:36		XLON	03368440294TRLO1
72	45.87	GBP		08:30:50		XLON	03368444898TRLO1
87	45.87	GBP		08:30:50		XLON	03368444907TRLO1
105	45.87	GBP		08:30:50		XLON	03368444903TRLO1
110	45.87	GBP		08:30:50		XLON	03368444911TRLO1
72	45.88	GBP		08:32:59		XLON	03368490752TRLO1
72	45.88	GBP		08:32:59		XLON	03368490756TRLO1
255	45.87	GBP		08:32:59		XLON	03368490747TRLO1
405	45.88	GBP		08:32:59		XLON	03368490760TRLO1
38	45.88	GBP		08:33:01		XLON	03368491172TRLO1
72	45.88	GBP		08:33:01		XLON	03368491180TRLO1
72	45.88	GBP		08:33:01		XLON	03368491184TRLO1
74	45.88	GBP		08:33:01		XLON	03368491188TRLO1
94	45.88	GBP		08:33:01		XLON	03368491176TRLO1
79	45.88	GBP		08:33:04		XLON	03368491996TRLO1
82	45.88	GBP		08:33:04		XLON	03368491995TRLO1
32	45.88	GBP		08:36:00		XLON	03368549849TRLO1
92	45.88	GBP		08:36:00		XLON	03368549854TRLO1
72	45.92	GBP		08:36:26		XLON	03368558449TRLO1
72	45.92	GBP		08:36:26		XLON	03368558453TRLO1
21	45.91	GBP		08:37:40		XLON	03368585041TRLO1
72	45.91	GBP		08:37:40		XLON	03368585028TRLO1
72	45.91	GBP		08:37:40		XLON	03368585033TRLO1
76	45.91	GBP		08:37:40		XLON	03368585037TRLO1
1360	45.92	GBP		08:37:40		XLON	03368585020TRLO1
118	45.87	GBP		08:38:52		XLON	03368608766TRLO1
73	45.85	GBP		08:39:28		XLON	03368620671TRLO1
385	45.86	GBP		08:39:28		XLON	03368620603TRLO1
160	45.84	GBP		08:39:30		XLON	03368621460TRLO1
33	45.84	GBP		08:40:47		XLON	03368649812TRLO1
39	45.84	GBP		08:40:47		XLON	03368649821TRLO1
87	45.84	GBP		08:40:47		XLON	03368649828TRLO1
64	45.83	GBP		08:40:54		XLON	03368653163TRLO1
117	45.83	GBP		08:44:43		XLON	03368733971TRLO1
175	45.82	GBP		08:44:44		XLON	03368734305TRLO1
21	45.87	GBP		08:46:38		XLON	03368774221TRLO1
78	45.87	GBP		08:46:38		XLON	03368774220TRLO1
412	45.86	GBP		08:46:38		XLON	03368774219TRLO1
72	45.85	GBP		08:47:45		XLON	03368801273TRLO1
177	45.84	GBP		08:48:23		XLON	03368814186TRLO1
72	45.88	GBP		08:50:57		XLON	03368866650TRLO1
72	45.88	GBP		08:50:57		XLON	03368866651TRLO1
181	45.87	GBP		08:50:58		XLON	03368866817TRLO1
204	45.85	GBP		08:51:29		XLON	03368877315TRLO1
61	45.93	GBP		08:53:07		XLON	03368913893TRLO1
138	45.93	GBP		08:53:07		XLON	03368913900TRLO1
217	45.90	GBP		08:58:08		XLON	03368987650TRLO1
72	45.90	GBP		09:00:04		XLON	03369008652TRLO1
70	45.89	GBP		09:00:05		XLON	03369008978TRLO1
33	45.90	GBP		09:00:08		XLON	03369009995TRLO1
72	45.90	GBP		09:00:08		XLON	03369009986TRLO1
72	45.90	GBP		09:00:08		XLON	03369009991TRLO1
72	45.90	GBP		09:02:25		XLON	03369035858TRLO1
75	45.90	GBP		09:02:25		XLON	03369035853TRLO1
75	45.90	GBP		09:02:25		XLON	03369035868TRLO1
84	45.90	GBP		09:02:25		XLON	03369035863TRLO1
84	45.90	GBP		09:02:25		XLON	03369035874TRLO1
170	45.90	GBP		09:02:25		XLON	03369035878TRLO1
72	46.01	GBP		09:04:31		XLON	03369059476TRLO1
121	46.01	GBP		09:04:31		XLON	03369059475TRLO1
64	46.01	GBP		09:04:33		XLON	03369059656TRLO1
72	46.01	GBP		09:04:33		XLON	03369059645TRLO1
72	46.01	GBP		09:04:33		XLON	03369059650TRLO1
193	45.99	GBP		09:06:11		XLON	03369075114TRLO1
12	45.98	GBP		09:06:19		XLON	03369076654TRLO1
308	45.98	GBP		09:06:19		XLON	03369076659TRLO1
333	45.96	GBP		09:07:40		XLON	03369097700TRLO1
174	46.05	GBP		09:10:03		XLON	03369124201TRLO1
196	46.05	GBP		09:10:03		XLON	03369124200TRLO1
28	46.05	GBP		09:10:04		XLON	03369124349TRLO1
31	46.05	GBP		09:10:04		XLON	03369124351TRLO1
72	46.05	GBP		09:10:04		XLON	03369124348TRLO1
72	46.05	GBP		09:10:04		XLON	03369124350TRLO1
72	46.05	GBP		09:10:04		XLON	03369124357TRLO1
17	46.04	GBP		09:10:13		XLON	03369125863TRLO1
20	46.04	GBP		09:10:13		XLON	03369125859TRLO1
72	46.04	GBP		09:10:13		XLON	03369125855TRLO1
58	46.04	GBP		09:11:08		XLON	03369136231TRLO1
72	46.04	GBP		09:11:08		XLON	03369136230TRLO1
102	46.04	GBP		09:11:08		XLON	03369136229TRLO1
72	46.05	GBP		09:16:38		XLON	03369188119TRLO1
72	46.04	GBP		09:16:39		XLON	03369188282TRLO1
72	46.05	GBP		09:16:39		XLON	03369188283TRLO1
72	46.05	GBP		09:16:39		XLON	03369188284TRLO1
72	46.05	GBP		09:16:39		XLON	03369188287TRLO1
72	46.05	GBP		09:16:39		XLON	03369188288TRLO1
82	46.05	GBP		09:16:39		XLON	03369188286TRLO1
86	46.05	GBP		09:16:39		XLON	03369188285TRLO1
181	46.04	GBP		09:16:39		XLON	03369188281TRLO1
412	46.02	GBP		09:18:31		XLON	03369204924TRLO1
91	46.01	GBP		09:18:32		XLON	03369205060TRLO1
68	46.07	GBP		09:21:18		XLON	03369234478TRLO1
128	46.07	GBP		09:22:42		XLON	03369246313TRLO1
23	46.06	GBP		09:23:32		XLON	03369255259TRLO1
66	46.06	GBP		09:24:48		XLON	03369265653TRLO1
90	46.12	GBP		09:26:20		XLON	03369278573TRLO1
2894	46.15	GBP		11:21:17		XLON	03369989009TRLO1
145	46.09	GBP		11:21:46		XLON	03369992009TRLO1
239	46.08	GBP		11:21:46		XLON	03369992010TRLO1
79	46.06	GBP		11:21:49		XLON	03369992283TRLO1
126	46.05	GBP		11:21:56		XLON	03369992763TRLO1
82	46.07	GBP		11:22:13		XLON	03369995111TRLO1
70	46.10	GBP		11:24:44		XLON	03370010216TRLO1
71	46.10	GBP		11:24:44		XLON	03370010217TRLO1
116	46.10	GBP		11:24:44		XLON	03370010218TRLO1
239	46.10	GBP		11:26:01		XLON	03370016698TRLO1
9	46.12	GBP		11:27:48		XLON	03370025653TRLO1
67	46.12	GBP		11:27:48		XLON	03370025654TRLO1
620	46.11	GBP		11:28:01		XLON	03370026495TRLO1
58	46.14	GBP		11:34:18		XLON	03370066198TRLO1
25	46.12	GBP		11:35:07		XLON	03370071240TRLO1
74	46.12	GBP		11:35:07		XLON	03370071237TRLO1
119	46.12	GBP		11:35:07		XLON	03370071238TRLO1
194	46.12	GBP		11:35:07		XLON	03370071239TRLO1
67	46.12	GBP		11:35:31		XLON	03370073286TRLO1
72	46.12	GBP		11:35:31		XLON	03370073287TRLO1
73	46.12	GBP		11:35:31		XLON	03370073289TRLO1
74	46.12	GBP		11:35:31		XLON	03370073288TRLO1
71	46.07	GBP		11:36:12		XLON	03370076443TRLO1
74	46.07	GBP		11:36:12		XLON	03370076442TRLO1
123	46.09	GBP		11:36:12		XLON	03370076440TRLO1
955	46.10	GBP		11:36:12		XLON	03370076441TRLO1
71	46.07	GBP		11:37:32		XLON	03370082532TRLO1
74	46.07	GBP		11:37:32		XLON	03370082531TRLO1
33	46.06	GBP		11:37:34		XLON	03370082793TRLO1
39	46.06	GBP		11:37:34		XLON	03370082797TRLO1
69	46.06	GBP		11:37:34		XLON	03370082796TRLO1
71	46.06	GBP		11:37:34		XLON	03370082794TRLO1
74	46.06	GBP		11:37:34		XLON	03370082792TRLO1
74	46.06	GBP		11:37:34		XLON	03370082795TRLO1
74	46.06	GBP		11:37:34		XLON	03370082798TRLO1
87	46.06	GBP		11:37:34		XLON	03370082799TRLO1
827	46.14	GBP		11:41:46		XLON	03370104105TRLO1
71	46.14	GBP		11:41:59		XLON	03370104977TRLO1
74	46.14	GBP		11:41:59		XLON	03370104976TRLO1
76	46.14	GBP		11:41:59		XLON	03370104978TRLO1
54	46.14	GBP		11:42:00		XLON	03370105099TRLO1
74	46.14	GBP		11:42:00		XLON	03370105098TRLO1
85	46.14	GBP		11:42:00		XLON	03370105097TRLO1
83	46.11	GBP		11:42:13		XLON	03370106205TRLO1
98	46.10	GBP		11:42:13		XLON	03370106206TRLO1
82	46.11	GBP		11:43:43		XLON	03370114472TRLO1
80	46.10	GBP		11:43:55		XLON	03370115328TRLO1
107	46.09	GBP		11:45:00		XLON	03370121457TRLO1
98	46.08	GBP		11:47:00		XLON	03370134631TRLO1
16	46.11	GBP		11:48:27		XLON	03370144162TRLO1
74	46.11	GBP		11:48:27		XLON	03370144170TRLO1
74	46.11	GBP		11:48:27		XLON	03370144179TRLO1
85	46.11	GBP		11:48:27		XLON	03370144175TRLO1
85	46.11	GBP		11:48:27		XLON	03370144185TRLO1
74	46.11	GBP		11:48:28		XLON	03370144188TRLO1
85	46.11	GBP		11:48:28		XLON	03370144193TRLO1
71	46.11	GBP		11:48:40		XLON	03370145722TRLO1
74	46.11	GBP		11:48:40		XLON	03370145721TRLO1
29	46.11	GBP		11:49:10		XLON	03370148139TRLO1
152	46.11	GBP		11:49:10		XLON	03370148138TRLO1
71	46.11	GBP		11:50:01		XLON	03370152179TRLO1
71	46.11	GBP		11:50:01		XLON	03370152182TRLO1
74	46.11	GBP		11:50:01		XLON	03370152181TRLO1
90	46.11	GBP		11:50:01		XLON	03370152180TRLO1
3	46.09	GBP		11:50:52		XLON	03370157137TRLO1
33	46.09	GBP		11:50:52		XLON	03370157150TRLO1
74	46.09	GBP		11:50:52		XLON	03370157141TRLO1
74	46.11	GBP		11:50:52		XLON	03370157129TRLO1
82	46.09	GBP		11:50:52		XLON	03370157145TRLO1
82	46.11	GBP		11:50:52		XLON	03370157130TRLO1
178	46.09	GBP		11:50:52		XLON	03370157133TRLO1
66	46.06	GBP		11:51:52		XLON	03370162054TRLO1
76	46.06	GBP		11:51:52		XLON	03370162055TRLO1
116	46.11	GBP		11:54:23		XLON	03370177566TRLO1
193	46.10	GBP		11:54:23		XLON	03370177564TRLO1
523	46.10	GBP		11:54:23		XLON	03370177565TRLO1
82	46.11	GBP		11:54:25		XLON	03370177780TRLO1
90	46.11	GBP		11:54:25		XLON	03370177779TRLO1
92	46.11	GBP		11:54:25		XLON	03370177781TRLO1
123	46.11	GBP		11:54:25		XLON	03370177782TRLO1
92	46.11	GBP		11:54:42		XLON	03370179219TRLO1
110	46.11	GBP		11:54:53		XLON	03370180106TRLO1
181	46.09	GBP		11:55:17		XLON	03370182443TRLO1
92	46.08	GBP		11:55:18		XLON	03370182525TRLO1
103	46.08	GBP		11:55:18		XLON	03370182526TRLO1
33	46.07	GBP		11:56:18		XLON	03370188165TRLO1
39	46.07	GBP		11:56:18		XLON	03370188168TRLO1
87	46.07	GBP		11:56:18		XLON	03370188169TRLO1
103	46.07	GBP		11:56:18		XLON	03370188167TRLO1
127	46.07	GBP		11:56:18		XLON	03370188166TRLO1
120	46.07	GBP		11:56:23		XLON	03370188548TRLO1
128	46.07	GBP		11:56:31		XLON	03370189691TRLO1
466	46.15	GBP		12:00:42		XLON	03370216540TRLO1
68	46.13	GBP		12:01:55		XLON	03370222929TRLO1
81	46.14	GBP		12:01:55		XLON	03370222922TRLO1
17	46.10	GBP		12:02:00		XLON	03370223480TRLO1
108	46.10	GBP		12:02:00		XLON	03370223479TRLO1
20	46.09	GBP		12:02:01		XLON	03370223543TRLO1
110	46.09	GBP		12:02:10		XLON	03370224400TRLO1
236	46.09	GBP		12:02:42		XLON	03370227597TRLO1
77	46.06	GBP		12:02:54		XLON	03370228703TRLO1
379	46.05	GBP		12:04:25		XLON	03370237747TRLO1
90	46.09	GBP		12:06:16		XLON	03370247497TRLO1
92	46.09	GBP		12:06:16		XLON	03370247489TRLO1
103	46.09	GBP		12:06:16		XLON	03370247493TRLO1
181	46.07	GBP		12:07:04		XLON	03370251610TRLO1
53	46.05	GBP		12:08:28		XLON	03370258897TRLO1
72	46.05	GBP		12:08:30		XLON	03370259043TRLO1
92	46.04	GBP		12:08:32		XLON	03370259147TRLO1
82	45.98	GBP		12:12:32		XLON	03370284122TRLO1
106	45.99	GBP		12:14:06		XLON	03370294393TRLO1
11	45.97	GBP		12:15:29		XLON	03370302582TRLO1
68	45.97	GBP		12:15:29		XLON	03370302583TRLO1
62	45.96	GBP		12:16:03		XLON	03370305941TRLO1
109	45.96	GBP		12:16:03		XLON	03370305940TRLO1
69	46.10	GBP		12:23:11		XLON	03370347516TRLO1
49	46.09	GBP		12:24:18		XLON	03370353323TRLO1
69	46.09	GBP		12:24:18		XLON	03370353319TRLO1
69	46.09	GBP		12:24:18		XLON	03370353324TRLO1
72	46.09	GBP		12:24:18		XLON	03370353320TRLO1
76	46.09	GBP		12:24:18		XLON	03370353322TRLO1
83	46.09	GBP		12:24:18		XLON	03370353321TRLO1
550	46.09	GBP		12:24:18		XLON	03370353318TRLO1
93	46.07	GBP		12:24:23		XLON	03370353915TRLO1
199	46.06	GBP		12:24:54		XLON	03370356605TRLO1
69	46.05	GBP		12:25:12		XLON	03370359046TRLO1
70	46.05	GBP		12:25:12		XLON	03370359047TRLO1
132	46.04	GBP		12:25:12		XLON	03370359045TRLO1
113	46.04	GBP		12:26:06		XLON	03370364528TRLO1
77	46.07	GBP		12:29:45		XLON	03370406089TRLO1
97	46.07	GBP		12:29:45		XLON	03370406094TRLO1
102	46.07	GBP		12:29:45		XLON	03370406084TRLO1
110	46.07	GBP		12:29:45		XLON	03370406093TRLO1
102	46.07	GBP		12:30:04		XLON	03370409770TRLO1
114	46.07	GBP		12:30:04		XLON	03370409775TRLO1
240	46.05	GBP		12:30:10		XLON	03370412238TRLO1
1	46.04	GBP		12:30:46		XLON	03370421338TRLO1
2	46.05	GBP		12:30:46		XLON	03370421337TRLO1
66	46.04	GBP		12:30:46		XLON	03370421334TRLO1
69	46.05	GBP		12:30:46		XLON	03370421335TRLO1
233	46.05	GBP		12:30:46		XLON	03370421336TRLO1
85	46.04	GBP		12:31:47		XLON	03370430737TRLO1
45	46.14	GBP		12:34:18		XLON	03370456115TRLO1
45	46.14	GBP		12:34:18		XLON	03370456117TRLO1
76	46.14	GBP		12:34:18		XLON	03370456116TRLO1
702	46.12	GBP		12:35:04		XLON	03370463622TRLO1
71	46.09	GBP		12:35:05		XLON	03370463955TRLO1
72	46.09	GBP		12:35:05		XLON	03370463959TRLO1
126	46.09	GBP		12:35:05		XLON	03370463950TRLO1
141	46.07	GBP		12:35:07		XLON	03370464363TRLO1
66	46.06	GBP		12:35:08		XLON	03370464509TRLO1
115	46.06	GBP		12:35:08		XLON	03370464513TRLO1
71	46.03	GBP		12:35:12		XLON	03370465161TRLO1
7	46.08	GBP		12:35:17		XLON	03370466334TRLO1
33	46.08	GBP		12:35:17		XLON	03370466336TRLO1
81	46.08	GBP		12:35:17		XLON	03370466335TRLO1
63	46.07	GBP		12:35:18		XLON	03370466742TRLO1
92	46.06	GBP		12:35:19		XLON	03370466815TRLO1
266	46.06	GBP		12:35:19		XLON	03370466814TRLO1
7	46.03	GBP		12:35:20		XLON	03370466950TRLO1
101	46.03	GBP		12:35:20		XLON	03370466986TRLO1
122	46.02	GBP		12:35:25		XLON	03370467491TRLO1
69	46.05	GBP		12:35:37		XLON	03370469231TRLO1
71	46.05	GBP		12:35:37		XLON	03370469232TRLO1
72	46.05	GBP		12:35:37		XLON	03370469234TRLO1
81	46.05	GBP		12:35:37		XLON	03370469233TRLO1
71	46.07	GBP		12:35:58		XLON	03370471366TRLO1
72	46.07	GBP		12:35:58		XLON	03370471367TRLO1
181	46.05	GBP		12:36:23		XLON	03370476765TRLO1
17	46.03	GBP		12:36:32		XLON	03370478651TRLO1
6	46.03	GBP		12:36:57		XLON	03370484777TRLO1
66	46.03	GBP		12:36:57		XLON	03370484772TRLO1
130	46.02	GBP		12:36:57		XLON	03370484843TRLO1
68	46.02	GBP		12:37:56		XLON	03370496201TRLO1
63	46.02	GBP		12:40:28		XLON	03370522895TRLO1
71	46.02	GBP		12:40:28		XLON	03370522882TRLO1
72	46.02	GBP		12:40:28		XLON	03370522886TRLO1
106	46.00	GBP		12:40:28		XLON	03370522969TRLO1
119	46.02	GBP		12:40:28		XLON	03370522891TRLO1
69	45.99	GBP		12:40:29		XLON	03370523123TRLO1
72	46.00	GBP		12:40:29		XLON	03370523124TRLO1
74	46.00	GBP		12:40:29		XLON	03370523126TRLO1
161	46.00	GBP		12:40:29		XLON	03370523125TRLO1
39	46.02	GBP		12:40:47		XLON	03370525160TRLO1
61	46.02	GBP		12:40:47		XLON	03370525161TRLO1
102	46.02	GBP		12:40:47		XLON	03370525158TRLO1
115	46.02	GBP		12:40:47		XLON	03370525159TRLO1
70	46.02	GBP		12:40:48		XLON	03370525352TRLO1
90	46.02	GBP		12:40:49		XLON	03370525470TRLO1
102	46.02	GBP		12:40:49		XLON	03370525469TRLO1
11	45.99	GBP		12:40:55		XLON	03370526181TRLO1
50	45.99	GBP		12:40:55		XLON	03370526186TRLO1
139	46.00	GBP		12:41:34		XLON	03370531893TRLO1
186	46.04	GBP		12:41:40		XLON	03370532311TRLO1
78	46.04	GBP		12:41:42		XLON	03370532505TRLO1
25	46.04	GBP		12:41:43		XLON	03370532659TRLO1
71	46.04	GBP		12:41:43		XLON	03370532660TRLO1
43	46.04	GBP		12:41:45		XLON	03370532813TRLO1
72	46.04	GBP		12:41:45		XLON	03370532812TRLO1
97	46.04	GBP		12:41:45		XLON	03370532811TRLO1
160	46.02	GBP		12:41:51		XLON	03370533738TRLO1
79	46.00	GBP		12:42:36		XLON	03370542475TRLO1
78	45.99	GBP		12:42:51		XLON	03370544152TRLO1
20	45.97	GBP		12:44:29		XLON	03370555251TRLO1
64	45.97	GBP		12:44:29		XLON	03370555250TRLO1
18	46.03	GBP		12:47:13		XLON	03370581624TRLO1
33	46.03	GBP		12:47:13		XLON	03370581625TRLO1
39	46.03	GBP		12:47:13		XLON	03370581626TRLO1
54	46.03	GBP		12:47:13		XLON	03370581623TRLO1
70	46.03	GBP		12:47:13		XLON	03370581629TRLO1
71	46.03	GBP		12:47:13		XLON	03370581622TRLO1
71	46.03	GBP		12:47:13		XLON	03370581627TRLO1
72	46.03	GBP		12:47:13		XLON	03370581621TRLO1
72	46.03	GBP		12:47:13		XLON	03370581628TRLO1
311	46.03	GBP		12:47:13		XLON	03370581620TRLO1
11	45.98	GBP		12:48:02		XLON	03370591170TRLO1
129	45.98	GBP		12:48:02		XLON	03370591166TRLO1
157	45.99	GBP		12:48:02		XLON	03370591161TRLO1
62	45.97	GBP		12:49:38		XLON	03370615601TRLO1
84	45.96	GBP		12:50:15		XLON	03370624675TRLO1
71	45.98	GBP		12:53:06		XLON	03370660029TRLO1
72	45.98	GBP		12:53:06		XLON	03370660034TRLO1
540	45.97	GBP		12:54:54		XLON	03370678634TRLO1
25	45.97	GBP		12:54:55		XLON	03370678841TRLO1
426	45.96	GBP		12:58:37		XLON	03370714491TRLO1
97	45.97	GBP		13:00:58		XLON	03370732597TRLO1
26	46.01	GBP		13:02:32		XLON	03370741807TRLO1
68	46.01	GBP		13:02:32		XLON	03370741816TRLO1
68	46.01	GBP		13:02:32		XLON	03370741830TRLO1
71	46.01	GBP		13:02:32		XLON	03370741820TRLO1
72	46.01	GBP		13:02:32		XLON	03370741829TRLO1
76	46.01	GBP		13:02:32		XLON	03370741825TRLO1
76	46.01	GBP		13:02:32		XLON	03370741831TRLO1
475	45.98	GBP		13:02:45		XLON	03370743239TRLO1
202	45.98	GBP		13:03:00		XLON	03370744568TRLO1
110	45.98	GBP		13:03:09		XLON	03370745484TRLO1
222	46.00	GBP		13:07:38		XLON	03370790004TRLO1
71	46.00	GBP		13:09:14		XLON	03370804585TRLO1
72	46.00	GBP		13:09:14		XLON	03370804590TRLO1
276	45.99	GBP		13:09:14		XLON	03370804580TRLO1
400	45.99	GBP		13:09:14		XLON	03370804576TRLO1
1009	45.98	GBP		13:11:54		XLON	03370831173TRLO1
66	45.98	GBP		13:13:32		XLON	03370851477TRLO1
66	45.98	GBP		13:13:32		XLON	03370851478TRLO1
71	45.99	GBP		13:14:26		XLON	03370859033TRLO1
126	45.96	GBP		13:15:05		XLON	03370864153TRLO1
372	45.96	GBP		13:16:04		XLON	03370870730TRLO1
37	45.96	GBP		13:16:05		XLON	03370870775TRLO1
20	45.96	GBP		13:16:13		XLON	03370871915TRLO1
99	45.98	GBP		13:16:36		XLON	03370873950TRLO1
792	45.98	GBP		13:16:59		XLON	03370878608TRLO1
57	45.97	GBP		13:18:51		XLON	03370891938TRLO1
158	45.96	GBP		13:18:51		XLON	03370891939TRLO1
81	45.94	GBP		13:19:00		XLON	03370892677TRLO1
991	45.93	GBP		13:19:16		XLON	03370894205TRLO1
124	45.90	GBP		13:19:18		XLON	03370894478TRLO1
226	45.89	GBP		13:19:18		XLON	03370894479TRLO1
1054	45.94	GBP		13:21:23		XLON	03370909054TRLO1
102	45.93	GBP		13:21:36		XLON	03370911335TRLO1
124	45.93	GBP		13:21:36		XLON	03370911337TRLO1
89	45.92	GBP		13:22:24		XLON	03370917440TRLO1
91	45.92	GBP		13:22:24		XLON	03370917441TRLO1
28	45.90	GBP		13:22:38		XLON	03370918678TRLO1
74	45.90	GBP		13:23:16		XLON	03370922859TRLO1
144	45.89	GBP		13:23:28		XLON	03370924220TRLO1
761	45.90	GBP		13:23:35		XLON	03370924791TRLO1
48	45.90	GBP		13:23:36		XLON	03370924944TRLO1
129	45.90	GBP		13:23:36		XLON	03370924945TRLO1
84	45.90	GBP		13:23:38		XLON	03370925126TRLO1
9	45.90	GBP		13:24:10		XLON	03370928319TRLO1
31	45.90	GBP		13:24:10		XLON	03370928317TRLO1
102	45.90	GBP		13:24:10		XLON	03370928318TRLO1
149	45.92	GBP		13:24:20		XLON	03370930474TRLO1
18	45.88	GBP		13:24:25		XLON	03370931133TRLO1
773	45.90	GBP		13:26:26		XLON	03370946638TRLO1
119	45.91	GBP		13:30:04		XLON	03370967346TRLO1
85	45.91	GBP		13:30:07		XLON	03370967703TRLO1
96	45.91	GBP		13:30:07		XLON	03370967702TRLO1
102	45.91	GBP		13:30:07		XLON	03370967704TRLO1
85	45.91	GBP		13:30:14		XLON	03370968349TRLO1
102	45.91	GBP		13:30:14		XLON	03370968344TRLO1
441	45.90	GBP		13:30:45		XLON	03370971237TRLO1
743	45.93	GBP		13:33:40		XLON	03370986199TRLO1
135	45.92	GBP		13:34:41		XLON	03370991582TRLO1
55	45.93	GBP		13:35:40		XLON	03371002119TRLO1
132	45.94	GBP		13:36:11		XLON	03371006755TRLO1
90	45.94	GBP		13:36:30		XLON	03371008353TRLO1
102	45.94	GBP		13:36:30		XLON	03371008354TRLO1
106	45.94	GBP		13:36:30		XLON	03371008355TRLO1
9	45.94	GBP		13:36:35		XLON	03371008742TRLO1
105	45.98	GBP		13:38:03		XLON	03371015434TRLO1
102	45.98	GBP		13:38:05		XLON	03371015709TRLO1
106	45.98	GBP		13:38:05		XLON	03371015710TRLO1
118	45.98	GBP		13:38:05		XLON	03371015711TRLO1
102	45.98	GBP		13:38:06		XLON	03371015893TRLO1
106	45.98	GBP		13:38:06		XLON	03371015894TRLO1
118	45.98	GBP		13:38:06		XLON	03371015895TRLO1
122	45.98	GBP		13:38:06		XLON	03371015892TRLO1
25	45.99	GBP		13:38:51		XLON	03371019082TRLO1
102	45.99	GBP		13:38:51		XLON	03371019081TRLO1
1160	45.98	GBP		13:38:51		XLON	03371019080TRLO1
76	45.99	GBP		13:42:53		XLON	03371041438TRLO1
30	45.99	GBP		13:43:12		XLON	03371043107TRLO1
4	46.00	GBP		13:43:26		XLON	03371046265TRLO1
136	46.00	GBP		13:43:26		XLON	03371046264TRLO1
262	46.00	GBP		13:43:26		XLON	03371046261TRLO1
331	46.00	GBP		13:43:26		XLON	03371046263TRLO1
415	46.00	GBP		13:43:26		XLON	03371046262TRLO1
18	46.00	GBP		13:43:36		XLON	03371048956TRLO1
214	46.00	GBP		13:43:39		XLON	03371049511TRLO1
557	46.00	GBP		13:43:39		XLON	03371049510TRLO1
344	46.00	GBP		13:43:42		XLON	03371050339TRLO1
116	45.99	GBP		13:43:48		XLON	03371051078TRLO1
181	45.98	GBP		13:43:48		XLON	03371051079TRLO1
61	45.97	GBP		13:44:24		XLON	03371055289TRLO1
65	45.96	GBP		13:44:24		XLON	03371055288TRLO1
99	45.88	GBP		13:44:26		XLON	03371055622TRLO1
114	45.92	GBP		13:44:47		XLON	03371057398TRLO1
9	45.91	GBP		13:45:01		XLON	03371058418TRLO1
461	45.91	GBP		13:45:01		XLON	03371058421TRLO1
21	45.89	GBP		13:45:03		XLON	03371058649TRLO1
386	45.89	GBP		13:45:03		XLON	03371058648TRLO1
30	45.89	GBP		13:45:06		XLON	03371059115TRLO1
15	45.89	GBP		13:46:13		XLON	03371064412TRLO1
76	45.89	GBP		13:46:13		XLON	03371064411TRLO1
37	45.88	GBP		13:46:39		XLON	03371066495TRLO1
51	45.88	GBP		13:46:39		XLON	03371066490TRLO1
20	45.85	GBP		13:49:42		XLON	03371082419TRLO1
132	45.85	GBP		13:49:42		XLON	03371082462TRLO1
10	45.84	GBP		13:49:49		XLON	03371083023TRLO1
400	45.84	GBP		13:51:42		XLON	03371100018TRLO1
2542	45.84	GBP		13:51:42		XLON	03371100019TRLO1
76	45.84	GBP		13:51:43		XLON	03371100114TRLO1
33	45.87	GBP		13:52:58		XLON	03371107756TRLO1
127	45.87	GBP		13:52:58		XLON	03371107754TRLO1
133	45.87	GBP		13:52:58		XLON	03371107755TRLO1
20	45.87	GBP		13:53:15		XLON	03371109317TRLO1
133	45.87	GBP		13:53:26		XLON	03371110323TRLO1
176	45.86	GBP		13:53:43		XLON	03371111402TRLO1
68	45.87	GBP		13:56:11		XLON	03371125776TRLO1
127	45.86	GBP		13:56:17		XLON	03371126194TRLO1
133	45.86	GBP		13:56:17		XLON	03371126195TRLO1
181	45.86	GBP		13:56:17		XLON	03371126193TRLO1
963	45.86	GBP		13:57:10		XLON	03371130043TRLO1
67	45.85	GBP		13:59:44		XLON	03371143616TRLO1
349	45.82	GBP		14:01:10		XLON	03371151175TRLO1
16	45.84	GBP		14:02:33		XLON	03371157147TRLO1
100	45.84	GBP		14:02:33		XLON	03371157152TRLO1
144	45.84	GBP		14:02:33		XLON	03371157157TRLO1
70	45.84	GBP		14:02:35		XLON	03371157267TRLO1
74	45.84	GBP		14:02:35		XLON	03371157264TRLO1
100	45.84	GBP		14:02:35		XLON	03371157266TRLO1
127	45.84	GBP		14:02:35		XLON	03371157265TRLO1
110	45.83	GBP		14:02:47		XLON	03371158157TRLO1
7	45.87	GBP		14:05:13		XLON	03371169264TRLO1
483	45.87	GBP		14:05:13		XLON	03371169265TRLO1
100	45.87	GBP		14:05:16		XLON	03371169528TRLO1
76	45.87	GBP		14:05:19		XLON	03371169812TRLO1
95	45.87	GBP		14:05:19		XLON	03371169813TRLO1
109	45.87	GBP		14:05:19		XLON	03371169814TRLO1
1017	45.86	GBP		14:06:09		XLON	03371175254TRLO1
40	45.91	GBP		14:06:42		XLON	03371177371TRLO1
74	45.91	GBP		14:06:42		XLON	03371177368TRLO1
95	45.91	GBP		14:06:42		XLON	03371177367TRLO1
100	45.91	GBP		14:06:42		XLON	03371177370TRLO1
137	45.91	GBP		14:06:42		XLON	03371177369TRLO1
121	45.89	GBP		14:06:44		XLON	03371177611TRLO1
95	45.87	GBP		14:08:18		XLON	03371184871TRLO1
132	45.87	GBP		14:08:31		XLON	03371185817TRLO1
92	45.91	GBP		14:09:11		XLON	03371188915TRLO1
100	45.91	GBP		14:09:11		XLON	03371188916TRLO1
722	45.91	GBP		14:09:25		XLON	03371189942TRLO1
66	45.96	GBP		14:09:50		XLON	03371192042TRLO1
74	45.96	GBP		14:09:50		XLON	03371192033TRLO1
95	45.96	GBP		14:09:50		XLON	03371192038TRLO1
246	45.96	GBP		14:09:50		XLON	03371192028TRLO1
76	45.93	GBP		14:10:02		XLON	03371192751TRLO1
164	45.93	GBP		14:10:02		XLON	03371192750TRLO1
57	45.91	GBP		14:11:39		XLON	03371200453TRLO1
229	45.90	GBP		14:11:39		XLON	03371200452TRLO1
95	45.95	GBP		14:13:02		XLON	03371205858TRLO1
100	45.95	GBP		14:13:02		XLON	03371205859TRLO1
100	45.95	GBP		14:13:04		XLON	03371206015TRLO1
1494	45.98	GBP		14:15:02		XLON	03371214912TRLO1
504	45.96	GBP		14:15:35		XLON	03371217454TRLO1
1	45.97	GBP		14:16:21		XLON	03371220522TRLO1
88	46.01	GBP		14:18:26		XLON	03371230342TRLO1
90	46.01	GBP		14:18:26		XLON	03371230341TRLO1
95	46.01	GBP		14:18:26		XLON	03371230343TRLO1
95	46.01	GBP		14:18:26		XLON	03371230344TRLO1
95	46.01	GBP		14:18:30		XLON	03371230593TRLO1
100	46.01	GBP		14:18:30		XLON	03371230597TRLO1
110	46.01	GBP		14:18:30		XLON	03371230602TRLO1
10	46.03	GBP		14:19:37		XLON	03371235312TRLO1
87	46.03	GBP		14:19:37		XLON	03371235314TRLO1
100	46.03	GBP		14:19:37		XLON	03371235313TRLO1
132	46.04	GBP		14:19:37		XLON	03371235310TRLO1
267	46.03	GBP		14:19:37		XLON	03371235311TRLO1
79	46.07	GBP		14:19:44		XLON	03371235738TRLO1
244	46.07	GBP		14:19:49		XLON	03371235982TRLO1
38	46.06	GBP		14:20:00		XLON	03371236621TRLO1
100	46.05	GBP		14:20:00		XLON	03371236622TRLO1
165	46.06	GBP		14:20:00		XLON	03371236620TRLO1
4	46.05	GBP		14:20:02		XLON	03371236702TRLO1
3	46.09	GBP		14:21:09		XLON	03371241055TRLO1
73	46.15	GBP		14:21:47		XLON	03371244838TRLO1
171	46.15	GBP		14:21:49		XLON	03371244921TRLO1
97	46.13	GBP		14:22:14		XLON	03371246990TRLO1
1194	46.14	GBP		14:22:14		XLON	03371246939TRLO1
91	46.12	GBP		14:22:19		XLON	03371247352TRLO1
112	46.12	GBP		14:22:21		XLON	03371247455TRLO1
102	46.11	GBP		14:22:36		XLON	03371248593TRLO1
427	46.10	GBP		14:22:36		XLON	03371248594TRLO1
71	46.07	GBP		14:22:38		XLON	03371248791TRLO1
139	46.06	GBP		14:22:38		XLON	03371248787TRLO1
101	46.07	GBP		14:22:52		XLON	03371249857TRLO1
400	46.06	GBP		14:23:02		XLON	03371250629TRLO1
154	46.05	GBP		14:23:15		XLON	03371251720TRLO1
475	46.09	GBP		14:23:48		XLON	03371254516TRLO1
71	46.07	GBP		14:24:10		XLON	03371256130TRLO1
17	46.09	GBP		14:24:28		XLON	03371257555TRLO1
1	46.09	GBP		14:24:29		XLON	03371257605TRLO1
3	46.09	GBP		14:25:13		XLON	03371260954TRLO1
81	46.09	GBP		14:25:13		XLON	03371260955TRLO1
70	46.11	GBP		14:26:20		XLON	03371265793TRLO1
91	46.09	GBP		14:26:22		XLON	03371266002TRLO1
165	46.08	GBP		14:26:37		XLON	03371268521TRLO1
317	46.14	GBP		14:27:00		XLON	03371270549TRLO1
71	46.14	GBP		14:27:34		XLON	03371273320TRLO1
131	46.14	GBP		14:27:34		XLON	03371273321TRLO1
248	46.14	GBP		14:27:43		XLON	03371274058TRLO1
100	46.09	GBP		14:28:12		XLON	03371276214TRLO1
182	46.13	GBP		14:28:12		XLON	03371276205TRLO1
200	46.09	GBP		14:28:12		XLON	03371276274TRLO1
278	46.12	GBP		14:28:12		XLON	03371276210TRLO1
197	46.09	GBP		14:28:24		XLON	03371277127TRLO1
115	46.10	GBP		14:29:00		XLON	03371279778TRLO1
71	46.10	GBP		14:29:21		XLON	03371281318TRLO1
98	46.10	GBP		14:29:21		XLON	03371281320TRLO1
110	46.10	GBP		14:29:21		XLON	03371281319TRLO1
67	46.10	GBP		14:29:29		XLON	03371281821TRLO1
71	46.10	GBP		14:29:29		XLON	03371281825TRLO1
69	46.10	GBP		14:29:34		XLON	03371282205TRLO1
71	46.10	GBP		14:29:34		XLON	03371282206TRLO1
75	46.10	GBP		14:29:34		XLON	03371282207TRLO1
71	46.10	GBP		14:29:38		XLON	03371282535TRLO1
101	46.10	GBP		14:29:38		XLON	03371282540TRLO1
133	46.10	GBP		14:29:38		XLON	03371282529TRLO1
1	46.10	GBP		14:29:46		XLON	03371283225TRLO1
71	46.10	GBP		14:29:46		XLON	03371283230TRLO1
27	46.10	GBP		14:29:50		XLON	03371283647TRLO1
1377	46.15	GBP		14:30:18		XLON	03371286402TRLO1
54	46.14	GBP		14:30:39		XLON	03371287817TRLO1
58	46.14	GBP		14:31:02		XLON	03371289752TRLO1
60	46.14	GBP		14:31:02		XLON	03371289750TRLO1
1670	46.15	GBP		14:55:34		XLON	03371438698TRLO1
232	46.15	GBP		14:57:48		XLON	03371456270TRLO1
300	46.15	GBP		14:57:49		XLON	03371456446TRLO1
93	46.15	GBP		14:57:50		XLON	03371456681TRLO1
100	46.15	GBP		14:57:51		XLON	03371456753TRLO1
731	46.15	GBP		14:57:51		XLON	03371456758TRLO1
731	46.15	GBP		14:57:51		XLON	03371456762TRLO1
1174	46.14	GBP		14:58:14		XLON	03371459705TRLO1
167	46.15	GBP		14:58:18		XLON	03371460478TRLO1
111	46.15	GBP		14:58:20		XLON	03371460732TRLO1
151	46.15	GBP		14:58:20		XLON	03371460734TRLO1
172	46.15	GBP		14:58:20		XLON	03371460733TRLO1
95	46.15	GBP		14:58:21		XLON	03371460931TRLO1
163	46.15	GBP		14:58:21		XLON	03371460929TRLO1
390	46.15	GBP		14:58:21		XLON	03371460930TRLO1
31	46.15	GBP		14:58:23		XLON	03371461163TRLO1
156	46.15	GBP		14:58:23		XLON	03371461158TRLO1
54	46.13	GBP		14:58:46		XLON	03371463891TRLO1
127	46.12	GBP		14:58:46		XLON	03371463892TRLO1
97	46.11	GBP		14:58:50		XLON	03371464277TRLO1
130	46.10	GBP		14:58:51		XLON	03371464345TRLO1
96	46.09	GBP		14:58:52		XLON	03371464528TRLO1
187	46.11	GBP		14:58:57		XLON	03371465296TRLO1
23	46.10	GBP		14:59:10		XLON	03371466570TRLO1
27	46.10	GBP		14:59:10		XLON	03371466571TRLO1
57	46.10	GBP		14:59:10		XLON	03371466572TRLO1
98	46.11	GBP		14:59:26		XLON	03371468616TRLO1
440	46.11	GBP		14:59:26		XLON	03371468615TRLO1
177	46.09	GBP		14:59:32		XLON	03371469081TRLO1
185	46.08	GBP		14:59:32		XLON	03371469127TRLO1
302	46.10	GBP		14:59:42		XLON	03371470314TRLO1
246	46.10	GBP		14:59:48		XLON	03371470922TRLO1
94	46.10	GBP		14:59:57		XLON	03371473659TRLO1
193	46.10	GBP		14:59:57		XLON	03371473658TRLO1
15	46.10	GBP		15:00:03		XLON	03371474751TRLO1
269	46.10	GBP		15:00:03		XLON	03371474750TRLO1
80	46.10	GBP		15:00:05		XLON	03371475166TRLO1
86	46.10	GBP		15:00:05		XLON	03371475170TRLO1
78	46.11	GBP		15:00:12		XLON	03371476655TRLO1
699	46.15	GBP		15:00:48		XLON	03371481540TRLO1
110	46.12	GBP		15:00:49		XLON	03371481965TRLO1
230	46.11	GBP		15:00:53		XLON	03371482975TRLO1
384	46.11	GBP		15:00:59		XLON	03371484661TRLO1
90	46.11	GBP		15:01:01		XLON	03371484964TRLO1
40	46.12	GBP		15:01:07		XLON	03371486141TRLO1
249	46.12	GBP		15:01:14		XLON	03371487223TRLO1
21	46.12	GBP		15:01:20		XLON	03371487950TRLO1
178	46.12	GBP		15:01:20		XLON	03371487954TRLO1
64	46.10	GBP		15:02:05		XLON	03371494318TRLO1
400	46.10	GBP		15:02:05		XLON	03371494317TRLO1
470	46.11	GBP		15:02:09		XLON	03371494827TRLO1
119	46.11	GBP		15:02:12		XLON	03371495066TRLO1
90	46.10	GBP		15:02:15		XLON	03371495431TRLO1
105	46.09	GBP		15:02:15		XLON	03371495432TRLO1
420	46.10	GBP		15:02:42		XLON	03371499206TRLO1
105	46.08	GBP		15:02:54		XLON	03371501862TRLO1
135	46.05	GBP		15:02:54		XLON	03371501866TRLO1
33	46.06	GBP		15:02:57		XLON	03371502887TRLO1
39	46.06	GBP		15:02:57		XLON	03371502895TRLO1
55	46.06	GBP		15:02:57		XLON	03371502891TRLO1
78	46.06	GBP		15:02:57		XLON	03371502869TRLO1
112	46.06	GBP		15:02:57		XLON	03371502878TRLO1
112	46.06	GBP		15:02:57		XLON	03371502899TRLO1
174	46.06	GBP		15:02:57		XLON	03371502883TRLO1
148	46.04	GBP		15:02:59		XLON	03371503477TRLO1
1	46.04	GBP		15:03:05		XLON	03371505850TRLO1
112	46.04	GBP		15:03:05		XLON	03371505853TRLO1
117	46.04	GBP		15:03:05		XLON	03371505854TRLO1
72	46.04	GBP		15:03:06		XLON	03371506297TRLO1
161	46.03	GBP		15:03:28		XLON	03371513072TRLO1
455	46.02	GBP		15:03:48		XLON	03371514974TRLO1
709	45.99	GBP		15:04:00		XLON	03371517027TRLO1
112	45.99	GBP		15:04:07		XLON	03371517556TRLO1
117	45.99	GBP		15:04:07		XLON	03371517560TRLO1
84	45.99	GBP		15:04:09		XLON	03371517764TRLO1
112	45.99	GBP		15:04:09		XLON	03371517765TRLO1
117	45.99	GBP		15:04:09		XLON	03371517766TRLO1
622	45.99	GBP		15:04:09		XLON	03371517767TRLO1
13	45.99	GBP		15:04:47		XLON	03371521180TRLO1
33	45.99	GBP		15:04:47		XLON	03371521175TRLO1
66	45.99	GBP		15:04:47		XLON	03371521174TRLO1
112	45.99	GBP		15:04:47		XLON	03371521177TRLO1
139	45.99	GBP		15:04:47		XLON	03371521176TRLO1
67	45.96	GBP		15:04:51		XLON	03371521719TRLO1
239	45.97	GBP		15:04:51		XLON	03371521718TRLO1
78	45.96	GBP		15:05:34		XLON	03371527516TRLO1
33	45.98	GBP		15:05:53		XLON	03371529257TRLO1
67	45.98	GBP		15:05:53		XLON	03371529258TRLO1
71	45.98	GBP		15:05:53		XLON	03371529259TRLO1
74	45.98	GBP		15:05:53		XLON	03371529260TRLO1
184	45.98	GBP		15:05:53		XLON	03371529261TRLO1
85	45.99	GBP		15:06:05		XLON	03371530365TRLO1
33	46.00	GBP		15:06:06		XLON	03371530453TRLO1
33	46.00	GBP		15:06:06		XLON	03371530454TRLO1
40	46.00	GBP		15:06:06		XLON	03371530452TRLO1
201	46.00	GBP		15:06:06		XLON	03371530451TRLO1
112	46.02	GBP		15:06:09		XLON	03371530730TRLO1
185	46.02	GBP		15:06:09		XLON	03371530729TRLO1
112	46.02	GBP		15:06:15		XLON	03371531522TRLO1
117	46.02	GBP		15:06:15		XLON	03371531523TRLO1
119	46.02	GBP		15:06:15		XLON	03371531521TRLO1
33	46.04	GBP		15:06:34		XLON	03371534651TRLO1
101	46.04	GBP		15:06:34		XLON	03371534641TRLO1
117	46.04	GBP		15:06:34		XLON	03371534647TRLO1
152	46.04	GBP		15:06:34		XLON	03371534659TRLO1
620	46.04	GBP		15:06:34		XLON	03371534655TRLO1
203	46.03	GBP		15:06:37		XLON	03371535596TRLO1
181	46.05	GBP		15:06:47		XLON	03371539605TRLO1
266	46.05	GBP		15:06:47		XLON	03371539610TRLO1
59	46.10	GBP		15:06:59		XLON	03371541099TRLO1
117	46.10	GBP		15:06:59		XLON	03371541100TRLO1
82	46.11	GBP		15:07:02		XLON	03371541466TRLO1
112	46.11	GBP		15:07:02		XLON	03371541467TRLO1
343	46.11	GBP		15:07:02		XLON	03371541468TRLO1
140	46.10	GBP		15:07:03		XLON	03371541614TRLO1
178	46.09	GBP		15:07:12		XLON	03371542763TRLO1
17	46.09	GBP		15:07:18		XLON	03371543378TRLO1
112	46.09	GBP		15:07:18		XLON	03371543407TRLO1
162	46.09	GBP		15:07:18		XLON	03371543383TRLO1
4	46.09	GBP		15:07:21		XLON	03371543809TRLO1
316	46.09	GBP		15:07:21		XLON	03371543804TRLO1
93	46.09	GBP		15:07:29		XLON	03371544699TRLO1
111	46.09	GBP		15:07:29		XLON	03371544696TRLO1
115	46.09	GBP		15:07:29		XLON	03371544697TRLO1
115	46.09	GBP		15:07:29		XLON	03371544698TRLO1
112	46.10	GBP		15:07:39		XLON	03371545731TRLO1
117	46.10	GBP		15:07:39		XLON	03371545732TRLO1
181	46.13	GBP		15:07:42		XLON	03371546148TRLO1
117	46.13	GBP		15:07:46		XLON	03371546549TRLO1
128	46.13	GBP		15:07:46		XLON	03371546548TRLO1
74	46.14	GBP		15:07:52		XLON	03371547054TRLO1
111	46.14	GBP		15:07:52		XLON	03371547053TRLO1
117	46.14	GBP		15:07:52		XLON	03371547055TRLO1
434	46.13	GBP		15:07:58		XLON	03371547606TRLO1
95	46.12	GBP		15:07:59		XLON	03371547730TRLO1
330	46.11	GBP		15:07:59		XLON	03371547732TRLO1
72	46.11	GBP		15:08:15		XLON	03371549240TRLO1
159	46.11	GBP		15:08:15		XLON	03371549239TRLO1
123	46.11	GBP		15:08:20		XLON	03371549756TRLO1
176	46.11	GBP		15:08:20		XLON	03371549757TRLO1
301	46.11	GBP		15:08:26		XLON	03371550519TRLO1
138	46.09	GBP		15:08:39		XLON	03371552577TRLO1
17	46.11	GBP		15:08:40		XLON	03371552685TRLO1
270	46.11	GBP		15:08:40		XLON	03371552684TRLO1
123	46.09	GBP		15:08:48		XLON	03371553542TRLO1
70	46.10	GBP		15:08:50		XLON	03371553765TRLO1
134	46.10	GBP		15:09:00		XLON	03371555072TRLO1
59	46.11	GBP		15:09:02		XLON	03371555282TRLO1
67	46.11	GBP		15:09:02		XLON	03371555280TRLO1
137	46.11	GBP		15:09:02		XLON	03371555281TRLO1
74	46.09	GBP		15:09:11		XLON	03371556433TRLO1
52	46.11	GBP		15:09:16		XLON	03371556850TRLO1
211	46.11	GBP		15:09:16		XLON	03371556849TRLO1
54	46.10	GBP		15:09:44		XLON	03371559404TRLO1
9	46.11	GBP		15:09:45		XLON	03371559528TRLO1
72	46.11	GBP		15:09:45		XLON	03371559529TRLO1
98	46.11	GBP		15:09:45		XLON	03371559525TRLO1
194	46.11	GBP		15:09:45		XLON	03371559527TRLO1
215	46.11	GBP		15:09:45		XLON	03371559526TRLO1
33	46.11	GBP		15:09:58		XLON	03371560578TRLO1
70	46.11	GBP		15:09:58		XLON	03371560579TRLO1
89	46.11	GBP		15:09:58		XLON	03371560577TRLO1
99	46.11	GBP		15:09:58		XLON	03371560581TRLO1
161	46.11	GBP		15:09:58		XLON	03371560580TRLO1
117	46.11	GBP		15:10:00		XLON	03371560787TRLO1
100	46.09	GBP		15:10:15		XLON	03371562775TRLO1
44	46.10	GBP		15:10:18		XLON	03371564009TRLO1
44	46.10	GBP		15:10:18		XLON	03371564018TRLO1
44	46.10	GBP		15:10:18		XLON	03371564022TRLO1
57	46.10	GBP		15:10:18		XLON	03371564031TRLO1
78	46.10	GBP		15:10:18		XLON	03371564001TRLO1
78	46.10	GBP		15:10:18		XLON	03371564005TRLO1
112	46.10	GBP		15:10:18		XLON	03371564027TRLO1
117	46.10	GBP		15:10:18		XLON	03371564014TRLO1
60	46.10	GBP		15:10:23		XLON	03371565162TRLO1
140	46.10	GBP		15:10:23		XLON	03371565163TRLO1
106	46.08	GBP		15:10:35		XLON	03371566260TRLO1
75	46.07	GBP		15:10:38		XLON	03371566546TRLO1
41	46.08	GBP		15:11:03		XLON	03371568741TRLO1
106	46.08	GBP		15:11:03		XLON	03371568730TRLO1
221	46.08	GBP		15:11:03		XLON	03371568735TRLO1
108	46.07	GBP		15:11:06		XLON	03371569104TRLO1
89	46.07	GBP		15:11:16		XLON	03371570088TRLO1
290	46.08	GBP		15:11:16		XLON	03371570087TRLO1
112	46.09	GBP		15:11:41		XLON	03371572768TRLO1
135	46.09	GBP		15:11:41		XLON	03371572769TRLO1
112	46.09	GBP		15:11:44		XLON	03371573050TRLO1
117	46.09	GBP		15:11:44		XLON	03371573051TRLO1
30	46.09	GBP		15:12:13		XLON	03371576614TRLO1
186	46.09	GBP		15:12:13		XLON	03371576615TRLO1
198	46.09	GBP		15:12:14		XLON	03371576777TRLO1
198	46.09	GBP		15:12:15		XLON	03371576961TRLO1
27	46.09	GBP		15:12:37		XLON	03371579568TRLO1
166	46.09	GBP		15:12:37		XLON	03371579569TRLO1
14	46.07	GBP		15:12:47		XLON	03371580877TRLO1
84	46.07	GBP		15:12:47		XLON	03371580876TRLO1
193	46.08	GBP		15:12:56		XLON	03371581891TRLO1
89	46.07	GBP		15:13:02		XLON	03371582460TRLO1
34	46.08	GBP		15:13:27		XLON	03371585188TRLO1
69	46.08	GBP		15:13:27		XLON	03371585185TRLO1
86	46.08	GBP		15:13:27		XLON	03371585186TRLO1
102	46.08	GBP		15:13:27		XLON	03371585187TRLO1
34	46.08	GBP		15:13:34		XLON	03371585975TRLO1
191	46.08	GBP		15:13:34		XLON	03371585976TRLO1
8	46.07	GBP		15:13:37		XLON	03371586290TRLO1
75	46.07	GBP		15:13:37		XLON	03371586291TRLO1
146	46.06	GBP		15:13:42		XLON	03371586833TRLO1
44	46.05	GBP		15:13:44		XLON	03371586940TRLO1
112	46.05	GBP		15:13:44		XLON	03371586941TRLO1
117	46.05	GBP		15:13:44		XLON	03371586942TRLO1
53	46.03	GBP		15:13:47		XLON	03371587308TRLO1
61	46.03	GBP		15:13:47		XLON	03371587306TRLO1
117	46.03	GBP		15:13:47		XLON	03371587307TRLO1
71	46.01	GBP		15:13:56		XLON	03371588485TRLO1
47	46.01	GBP		15:13:57		XLON	03371588632TRLO1
68	46.02	GBP		15:14:06		XLON	03371589761TRLO1
317	46.00	GBP		15:14:16		XLON	03371591636TRLO1
44	45.97	GBP		15:14:48		XLON	03371598611TRLO1
95	45.97	GBP		15:14:48		XLON	03371598610TRLO1
63	45.96	GBP		15:14:53		XLON	03371599360TRLO1
62	45.95	GBP		15:15:08		XLON	03371601718TRLO1
66	45.94	GBP		15:15:08		XLON	03371601792TRLO1
11	45.94	GBP		15:15:09		XLON	03371601934TRLO1
98	45.93	GBP		15:15:10		XLON	03371602075TRLO1
127	45.92	GBP		15:15:10		XLON	03371602076TRLO1
166	45.92	GBP		15:15:13		XLON	03371602689TRLO1
92	45.92	GBP		15:15:16		XLON	03371603718TRLO1
36	45.92	GBP		15:15:17		XLON	03371603979TRLO1
103	45.92	GBP		15:15:22		XLON	03371605040TRLO1
30	45.91	GBP		15:15:25		XLON	03371605527TRLO1
47	45.91	GBP		15:15:25		XLON	03371605528TRLO1
100	45.91	GBP		15:15:25		XLON	03371605503TRLO1
28	45.88	GBP		15:15:27		XLON	03371605918TRLO1
40	45.88	GBP		15:15:29		XLON	03371606076TRLO1
79	45.87	GBP		15:15:29		XLON	03371606132TRLO1
46	45.85	GBP		15:15:38		XLON	03371607139TRLO1
103	45.88	GBP		15:15:40		XLON	03371607310TRLO1
112	45.88	GBP		15:15:40		XLON	03371607305TRLO1
161	45.84	GBP		15:15:41		XLON	03371607479TRLO1
25	45.85	GBP		15:15:43		XLON	03371607838TRLO1
112	45.85	GBP		15:15:43		XLON	03371607835TRLO1
117	45.85	GBP		15:15:43		XLON	03371607837TRLO1
136	45.85	GBP		15:15:43		XLON	03371607836TRLO1
75	45.83	GBP		15:15:44		XLON	03371608079TRLO1
29	45.85	GBP		15:15:47		XLON	03371608557TRLO1
80	45.85	GBP		15:15:47		XLON	03371608547TRLO1
117	45.85	GBP		15:15:47		XLON	03371608552TRLO1
67	45.83	GBP		15:15:53		XLON	03371609447TRLO1
170	45.82	GBP		15:15:55		XLON	03371609994TRLO1
19	45.83	GBP		15:15:58		XLON	03371610382TRLO1
110	45.83	GBP		15:15:58		XLON	03371610379TRLO1
112	45.83	GBP		15:15:58		XLON	03371610380TRLO1
192	45.83	GBP		15:15:58		XLON	03371610381TRLO1
66	45.83	GBP		15:16:00		XLON	03371610536TRLO1
99	45.83	GBP		15:16:00		XLON	03371610526TRLO1
112	45.83	GBP		15:16:00		XLON	03371610531TRLO1
103	45.81	GBP		15:16:01		XLON	03371610794TRLO1
60	45.82	GBP		15:16:03		XLON	03371611021TRLO1
206	45.83	GBP		15:16:05		XLON	03371611405TRLO1
259	45.83	GBP		15:16:05		XLON	03371611409TRLO1
108	45.83	GBP		15:16:06		XLON	03371611697TRLO1
117	45.83	GBP		15:16:06		XLON	03371611698TRLO1
94	45.82	GBP		15:16:11		XLON	03371612578TRLO1
112	45.82	GBP		15:16:11		XLON	03371612509TRLO1
83	45.81	GBP		15:16:15		XLON	03371612919TRLO1
148	45.80	GBP		15:16:53		XLON	03371617242TRLO1
58	45.79	GBP		15:17:18		XLON	03371620383TRLO1
2	45.82	GBP		15:17:26		XLON	03371621754TRLO1
60	45.82	GBP		15:17:26		XLON	03371621755TRLO1
454	45.82	GBP		15:17:26		XLON	03371621753TRLO1
71	45.82	GBP		15:17:30		XLON	03371622283TRLO1
285	45.82	GBP		15:17:30		XLON	03371622282TRLO1
201	45.82	GBP		15:17:47		XLON	03371624086TRLO1
169	45.82	GBP		15:17:57		XLON	03371625086TRLO1
10	45.83	GBP		15:18:18		XLON	03371627729TRLO1
78	45.83	GBP		15:18:18		XLON	03371627731TRLO1
101	45.83	GBP		15:18:18		XLON	03371627730TRLO1
140	45.83	GBP		15:18:18		XLON	03371627732TRLO1
72	45.79	GBP		15:19:04		XLON	03371632509TRLO1
121	45.81	GBP		15:19:04		XLON	03371632433TRLO1
181	45.80	GBP		15:19:04		XLON	03371632508TRLO1
62	45.81	GBP		15:19:05		XLON	03371632572TRLO1
217	45.81	GBP		15:19:05		XLON	03371632571TRLO1
34	45.79	GBP		15:19:23		XLON	03371634204TRLO1
112	45.79	GBP		15:19:23		XLON	03371634205TRLO1
15	45.79	GBP		15:19:46		XLON	03371636392TRLO1
112	45.79	GBP		15:19:46		XLON	03371636393TRLO1
68	45.79	GBP		15:19:48		XLON	03371636551TRLO1
112	45.79	GBP		15:19:48		XLON	03371636553TRLO1
117	45.79	GBP		15:19:48		XLON	03371636552TRLO1
181	45.77	GBP		15:19:52		XLON	03371636917TRLO1
39	45.79	GBP		15:19:53		XLON	03371636963TRLO1
112	45.79	GBP		15:19:53		XLON	03371636964TRLO1
112	45.79	GBP		15:19:53		XLON	03371636966TRLO1
117	45.79	GBP		15:19:53		XLON	03371636965TRLO1
39	45.80	GBP		15:19:54		XLON	03371637281TRLO1
73	45.80	GBP		15:19:54		XLON	03371637277TRLO1
98	45.80	GBP		15:19:54		XLON	03371637268TRLO1
222	45.80	GBP		15:19:54		XLON	03371637273TRLO1
63	45.80	GBP		15:19:55		XLON	03371637555TRLO1
67	45.80	GBP		15:19:55		XLON	03371637556TRLO1
39	45.80	GBP		15:19:59		XLON	03371638337TRLO1
9	45.82	GBP		15:20:09		XLON	03371640133TRLO1
263	45.82	GBP		15:20:09		XLON	03371640132TRLO1
65	45.83	GBP		15:20:16		XLON	03371640936TRLO1
187	45.83	GBP		15:20:16		XLON	03371640935TRLO1
220	45.83	GBP		15:20:17		XLON	03371641051TRLO1
51	45.85	GBP		15:20:25		XLON	03371641839TRLO1
34	45.86	GBP		15:20:29		XLON	03371642199TRLO1
34	45.86	GBP		15:20:29		XLON	03371642200TRLO1
65	45.87	GBP		15:20:37		XLON	03371642988TRLO1
92	45.89	GBP		15:20:38		XLON	03371643108TRLO1
444	45.89	GBP		15:20:38		XLON	03371643107TRLO1
2	45.91	GBP		15:20:39		XLON	03371643286TRLO1
11	45.91	GBP		15:20:39		XLON	03371643290TRLO1
117	45.91	GBP		15:20:39		XLON	03371643287TRLO1
118	45.91	GBP		15:20:39		XLON	03371643289TRLO1
255	45.91	GBP		15:20:39		XLON	03371643288TRLO1
228	45.93	GBP		15:20:43		XLON	03371643742TRLO1
26	45.95	GBP		15:20:48		XLON	03371644171TRLO1
44	45.95	GBP		15:20:48		XLON	03371644172TRLO1
158	45.95	GBP		15:20:48		XLON	03371644173TRLO1
102	45.96	GBP		15:20:56		XLON	03371644911TRLO1
450	45.96	GBP		15:20:56		XLON	03371644910TRLO1
41	45.97	GBP		15:20:57		XLON	03371645064TRLO1
109	45.96	GBP		15:20:57		XLON	03371645053TRLO1
112	45.97	GBP		15:20:57		XLON	03371645063TRLO1
117	45.97	GBP		15:20:57		XLON	03371645061TRLO1
130	45.96	GBP		15:21:05		XLON	03371646178TRLO1
404	45.96	GBP		15:21:05		XLON	03371646177TRLO1
70	46.00	GBP		15:21:11		XLON	03371646672TRLO1
93	46.00	GBP		15:21:11		XLON	03371646673TRLO1
112	46.00	GBP		15:21:11		XLON	03371646676TRLO1
117	46.00	GBP		15:21:11		XLON	03371646674TRLO1
155	46.00	GBP		15:21:11		XLON	03371646675TRLO1
93	46.01	GBP		15:21:14		XLON	03371646915TRLO1
155	46.01	GBP		15:21:14		XLON	03371646916TRLO1
493	46.01	GBP		15:21:14		XLON	03371646914TRLO1
100	46.03	GBP		15:21:20		XLON	03371647452TRLO1
109	46.03	GBP		15:21:20		XLON	03371647457TRLO1
112	46.03	GBP		15:21:20		XLON	03371647458TRLO1
117	46.03	GBP		15:21:20		XLON	03371647461TRLO1
157	46.03	GBP		15:21:20		XLON	03371647463TRLO1
402	46.03	GBP		15:21:20		XLON	03371647464TRLO1
84	46.01	GBP		15:21:23		XLON	03371647726TRLO1
112	46.02	GBP		15:21:23		XLON	03371647737TRLO1
117	46.02	GBP		15:21:23		XLON	03371647732TRLO1
112	46.03	GBP		15:21:26		XLON	03371648306TRLO1
152	46.03	GBP		15:21:26		XLON	03371648311TRLO1
250	46.03	GBP		15:21:27		XLON	03371648483TRLO1
10	46.03	GBP		15:21:42		XLON	03371650013TRLO1
48	46.04	GBP		15:21:42		XLON	03371650022TRLO1
48	46.04	GBP		15:21:42		XLON	03371650023TRLO1
117	46.04	GBP		15:21:42		XLON	03371650020TRLO1
123	46.04	GBP		15:21:42		XLON	03371650019TRLO1
670	46.04	GBP		15:21:42		XLON	03371650021TRLO1
33	46.04	GBP		15:21:44		XLON	03371650158TRLO1
77	46.04	GBP		15:21:44		XLON	03371650159TRLO1
117	46.04	GBP		15:21:44		XLON	03371650156TRLO1
135	46.04	GBP		15:21:44		XLON	03371650157TRLO1
91	46.00	GBP		15:21:55		XLON	03371651423TRLO1
181	46.02	GBP		15:21:55		XLON	03371651422TRLO1
261	45.98	GBP		15:21:58		XLON	03371652365TRLO1
29	45.96	GBP		15:22:02		XLON	03371653299TRLO1
152	45.96	GBP		15:22:02		XLON	03371653304TRLO1
130	45.96	GBP		15:22:09		XLON	03371654458TRLO1
175	45.95	GBP		15:22:09		XLON	03371654459TRLO1
83	45.93	GBP		15:22:26		XLON	03371656308TRLO1
160	45.92	GBP		15:22:39		XLON	03371657641TRLO1
112	45.93	GBP		15:23:03		XLON	03371661500TRLO1
81	45.94	GBP		15:23:06		XLON	03371661829TRLO1
200	45.94	GBP		15:23:06		XLON	03371661824TRLO1
200	45.94	GBP		15:23:06		XLON	03371661828TRLO1
238	45.94	GBP		15:23:06		XLON	03371661825TRLO1
312	45.94	GBP		15:23:06		XLON	03371661826TRLO1
166	45.91	GBP		15:23:07		XLON	03371661986TRLO1
62	45.94	GBP		15:23:26		XLON	03371664114TRLO1
196	45.94	GBP		15:23:26		XLON	03371664110TRLO1
253	45.94	GBP		15:23:26		XLON	03371664115TRLO1
276	45.94	GBP		15:23:26		XLON	03371664106TRLO1
465	45.92	GBP		15:23:28		XLON	03371664388TRLO1
329	45.94	GBP		15:23:38		XLON	03371665596TRLO1
13	45.94	GBP		15:23:46		XLON	03371666251TRLO1
249	45.93	GBP		15:23:46		XLON	03371666395TRLO1
438	45.94	GBP		15:23:46		XLON	03371666252TRLO1
146	45.93	GBP		15:23:48		XLON	03371666604TRLO1
166	45.92	GBP		15:23:57		XLON	03371667330TRLO1
307	45.91	GBP		15:23:57		XLON	03371667331TRLO1
84	45.92	GBP		15:24:06		XLON	03371668387TRLO1
46	45.93	GBP		15:24:17		XLON	03371669570TRLO1
252	45.93	GBP		15:24:17		XLON	03371669571TRLO1
261	45.93	GBP		15:24:17		XLON	03371669572TRLO1
121	45.90	GBP		15:24:22		XLON	03371670089TRLO1
305	45.91	GBP		15:24:22		XLON	03371670088TRLO1
200	45.92	GBP		15:24:34		XLON	03371671281TRLO1
229	45.92	GBP		15:24:34		XLON	03371671282TRLO1
86	45.91	GBP		15:24:49		XLON	03371674390TRLO1
112	45.91	GBP		15:24:49		XLON	03371674388TRLO1
117	45.91	GBP		15:24:49		XLON	03371674389TRLO1
170	45.90	GBP		15:24:49		XLON	03371674387TRLO1
295	45.91	GBP		15:24:49		XLON	03371674391TRLO1
295	45.89	GBP		15:24:57		XLON	03371675279TRLO1
337	45.88	GBP		15:24:58		XLON	03371675458TRLO1
303	45.88	GBP		15:25:13		XLON	03371676783TRLO1
284	45.87	GBP		15:25:17		XLON	03371677081TRLO1
84	45.88	GBP		15:25:24		XLON	03371678072TRLO1
128	45.88	GBP		15:25:24		XLON	03371678070TRLO1
250	45.88	GBP		15:25:24		XLON	03371678071TRLO1
36	45.88	GBP		15:25:37		XLON	03371679478TRLO1
112	45.88	GBP		15:25:37		XLON	03371679479TRLO1
117	45.88	GBP		15:25:37		XLON	03371679480TRLO1
166	45.88	GBP		15:25:37		XLON	03371679477TRLO1
9	45.86	GBP		15:25:38		XLON	03371679600TRLO1
164	45.86	GBP		15:25:38		XLON	03371679601TRLO1
292	45.85	GBP		15:25:40		XLON	03371680197TRLO1
13	45.84	GBP		15:25:44		XLON	03371681076TRLO1
284	45.84	GBP		15:25:44		XLON	03371681080TRLO1
107	45.83	GBP		15:25:46		XLON	03371681657TRLO1
165	45.83	GBP		15:25:54		XLON	03371683294TRLO1
128	45.85	GBP		15:26:07		XLON	03371684939TRLO1
239	45.85	GBP		15:26:07		XLON	03371684942TRLO1
250	45.85	GBP		15:26:07		XLON	03371684941TRLO1
41	45.87	GBP		15:26:28		XLON	03371687310TRLO1
112	45.87	GBP		15:26:28		XLON	03371687311TRLO1
81	45.90	GBP		15:26:44		XLON	03371689320TRLO1
1315	45.89	GBP		15:27:07		XLON	03371691822TRLO1
33	45.94	GBP		15:27:27		XLON	03371694396TRLO1
112	45.94	GBP		15:27:27		XLON	03371694391TRLO1
117	45.94	GBP		15:27:27		XLON	03371694394TRLO1
155	45.94	GBP		15:27:27		XLON	03371694399TRLO1
69	45.97	GBP		15:27:44		XLON	03371696893TRLO1
114	45.97	GBP		15:27:44		XLON	03371696894TRLO1
33	45.99	GBP		15:27:50		XLON	03371697639TRLO1
112	45.99	GBP		15:27:50		XLON	03371697640TRLO1
117	45.99	GBP		15:27:50		XLON	03371697641TRLO1
253	46.06	GBP		15:28:31		XLON	03371702865TRLO1
231	46.05	GBP		15:29:02		XLON	03371709625TRLO1
345	46.04	GBP		15:29:02		XLON	03371709626TRLO1
62	46.01	GBP		15:29:13		XLON	03371711630TRLO1
243	46.03	GBP		15:29:13		XLON	03371711619TRLO1
249	46.02	GBP		15:29:13		XLON	03371711626TRLO1
84	46.02	GBP		15:29:16		XLON	03371712085TRLO1
67	46.01	GBP		15:29:20		XLON	03371712800TRLO1
120	46.01	GBP		15:29:20		XLON	03371712805TRLO1
207	46.03	GBP		15:29:28		XLON	03371713496TRLO1
142	46.05	GBP		15:29:35		XLON	03371714468TRLO1
70	46.07	GBP		15:29:43		XLON	03371716667TRLO1
141	46.07	GBP		15:29:43		XLON	03371716672TRLO1
100	46.11	GBP		15:29:49		XLON	03371717874TRLO1
112	46.13	GBP		15:30:05		XLON	03371719981TRLO1
112	46.13	GBP		15:30:05		XLON	03371719990TRLO1
117	46.13	GBP		15:30:05		XLON	03371719986TRLO1
170	46.11	GBP		15:30:10		XLON	03371721039TRLO1
200	46.11	GBP		15:30:10		XLON	03371721036TRLO1
200	46.11	GBP		15:30:10		XLON	03371721038TRLO1
622	46.11	GBP		15:30:10		XLON	03371721037TRLO1
127	46.11	GBP		15:30:16		XLON	03371721775TRLO1
132	46.11	GBP		15:30:16		XLON	03371721774TRLO1
227	46.11	GBP		15:30:16		XLON	03371721776TRLO1
269	46.09	GBP		15:30:16		XLON	03371721807TRLO1
196	46.08	GBP		15:30:19		XLON	03371722054TRLO1
258	46.07	GBP		15:30:29		XLON	03371723358TRLO1
241	46.06	GBP		15:30:36		XLON	03371724063TRLO1
147	46.08	GBP		15:30:41		XLON	03371724764TRLO1
136	46.09	GBP		15:30:44		XLON	03371725248TRLO1
145	46.09	GBP		15:30:44		XLON	03371725247TRLO1
200	46.09	GBP		15:30:44		XLON	03371725246TRLO1
151	46.07	GBP		15:30:50		XLON	03371725925TRLO1
252	46.09	GBP		15:31:01		XLON	03371727043TRLO1
517	46.09	GBP		15:31:01		XLON	03371727044TRLO1
117	46.09	GBP		15:31:15		XLON	03371729389TRLO1
159	46.09	GBP		15:31:15		XLON	03371729388TRLO1
112	46.09	GBP		15:31:19		XLON	03371729928TRLO1
117	46.09	GBP		15:31:19		XLON	03371729929TRLO1
98	46.09	GBP		15:31:21		XLON	03371730110TRLO1
25	46.10	GBP		15:32:05		XLON	03371737182TRLO1
49	46.10	GBP		15:32:05		XLON	03371737181TRLO1
1128	46.11	GBP		15:32:33		XLON	03371740739TRLO1
49	46.10	GBP		15:32:44		XLON	03371742851TRLO1
117	46.10	GBP		15:32:44		XLON	03371742852TRLO1
254	46.10	GBP		15:32:44		XLON	03371742850TRLO1
417	46.09	GBP		15:32:45		XLON	03371742853TRLO1
112	46.07	GBP		15:32:56		XLON	03371744037TRLO1
227	46.07	GBP		15:32:56		XLON	03371744036TRLO1
53	46.07	GBP		15:33:00		XLON	03371744615TRLO1
87	46.07	GBP		15:33:00		XLON	03371744614TRLO1
290	46.07	GBP		15:33:00		XLON	03371744616TRLO1
63	46.05	GBP		15:33:04		XLON	03371745297TRLO1
100	46.05	GBP		15:33:04		XLON	03371745295TRLO1
70	46.04	GBP		15:33:11		XLON	03371746074TRLO1
203	46.04	GBP		15:33:11		XLON	03371746077TRLO1
100	46.03	GBP		15:33:26		XLON	03371748934TRLO1
257	46.03	GBP		15:33:26		XLON	03371748935TRLO1
211	46.04	GBP		15:34:24		XLON	03371757064TRLO1
52	46.07	GBP		15:34:47		XLON	03371759560TRLO1
112	46.07	GBP		15:34:47		XLON	03371759559TRLO1
215	46.07	GBP		15:34:47		XLON	03371759558TRLO1
66	46.05	GBP		15:34:55		XLON	03371760441TRLO1
100	46.05	GBP		15:34:55		XLON	03371760477TRLO1
100	46.05	GBP		15:34:56		XLON	03371760577TRLO1
43	46.05	GBP		15:34:57		XLON	03371760719TRLO1
23	46.04	GBP		15:34:58		XLON	03371760788TRLO1
117	46.06	GBP		15:34:58		XLON	03371760793TRLO1
57	46.05	GBP		15:35:29		XLON	03371763949TRLO1
83	46.05	GBP		15:35:33		XLON	03371764251TRLO1
125	46.05	GBP		15:35:39		XLON	03371764932TRLO1
206	46.04	GBP		15:35:47		XLON	03371766834TRLO1
236	46.05	GBP		15:35:47		XLON	03371766832TRLO1
147	46.06	GBP		15:35:55		XLON	03371767880TRLO1
117	46.06	GBP		15:35:58		XLON	03371768269TRLO1
130	46.06	GBP		15:35:58		XLON	03371768268TRLO1
246	46.06	GBP		15:35:58		XLON	03371768270TRLO1
561	46.03	GBP		15:36:15		XLON	03371769868TRLO1
890	46.03	GBP		15:36:15		XLON	03371769867TRLO1
107	46.02	GBP		15:36:18		XLON	03371770195TRLO1
13	46.05	GBP		15:36:33		XLON	03371771865TRLO1
61	46.06	GBP		15:36:57		XLON	03371774553TRLO1
61	46.06	GBP		15:36:57		XLON	03371774556TRLO1
61	46.06	GBP		15:36:57		XLON	03371774558TRLO1
63	46.06	GBP		15:36:57		XLON	03371774557TRLO1
68	46.06	GBP		15:36:57		XLON	03371774555TRLO1
68	46.06	GBP		15:36:57		XLON	03371774560TRLO1
117	46.06	GBP		15:36:57		XLON	03371774554TRLO1
117	46.06	GBP		15:36:57		XLON	03371774559TRLO1
382	46.06	GBP		15:36:57		XLON	03371774552TRLO1
57	46.06	GBP		15:36:59		XLON	03371774883TRLO1
61	46.06	GBP		15:36:59		XLON	03371774887TRLO1
112	46.06	GBP		15:36:59		XLON	03371774884TRLO1
117	46.06	GBP		15:36:59		XLON	03371774885TRLO1
117	46.06	GBP		15:36:59		XLON	03371774888TRLO1
136	46.06	GBP		15:36:59		XLON	03371774886TRLO1
44	46.06	GBP		15:37:09		XLON	03371776249TRLO1
45	46.06	GBP		15:37:09		XLON	03371776248TRLO1
52	46.06	GBP		15:37:09		XLON	03371776252TRLO1
55	46.06	GBP		15:37:09		XLON	03371776253TRLO1
74	46.06	GBP		15:37:09		XLON	03371776251TRLO1
173	46.06	GBP		15:37:09		XLON	03371776250TRLO1
52	46.06	GBP		15:37:11		XLON	03371776457TRLO1
91	46.06	GBP		15:37:11		XLON	03371776460TRLO1
112	46.06	GBP		15:37:11		XLON	03371776458TRLO1
117	46.06	GBP		15:37:11		XLON	03371776459TRLO1
201	46.06	GBP		15:37:11		XLON	03371776456TRLO1
87	46.06	GBP		15:37:25		XLON	03371777867TRLO1
77	46.06	GBP		15:37:27		XLON	03371777964TRLO1
112	46.06	GBP		15:37:27		XLON	03371777968TRLO1
117	46.06	GBP		15:37:27		XLON	03371777972TRLO1
47	46.10	GBP		15:38:03		XLON	03371781628TRLO1
117	46.10	GBP		15:38:03		XLON	03371781629TRLO1
600	46.09	GBP		15:38:20		XLON	03371784290TRLO1
888	46.09	GBP		15:38:20		XLON	03371784289TRLO1
71	46.07	GBP		15:38:29		XLON	03371785641TRLO1
78	46.07	GBP		15:38:29		XLON	03371785642TRLO1
98	46.06	GBP		15:38:36		XLON	03371786542TRLO1
112	46.07	GBP		15:38:36		XLON	03371786544TRLO1
117	46.07	GBP		15:38:36		XLON	03371786545TRLO1
361	46.06	GBP		15:38:36		XLON	03371786543TRLO1
12	46.04	GBP		15:38:46		XLON	03371787813TRLO1
46	46.04	GBP		15:38:46		XLON	03371787779TRLO1
172	46.04	GBP		15:38:46		XLON	03371787817TRLO1
83	46.03	GBP		15:38:47		XLON	03371787982TRLO1
32	46.05	GBP		15:39:21		XLON	03371792580TRLO1
52	46.05	GBP		15:39:21		XLON	03371792579TRLO1
4	46.05	GBP		15:39:22		XLON	03371792784TRLO1
56	46.05	GBP		15:39:22		XLON	03371792814TRLO1
17	46.05	GBP		15:39:24		XLON	03371793138TRLO1
2	46.06	GBP		15:39:30		XLON	03371793952TRLO1
49	46.06	GBP		15:39:30		XLON	03371793931TRLO1
69	46.06	GBP		15:39:30		XLON	03371793971TRLO1
34	46.05	GBP		15:39:32		XLON	03371794236TRLO1
7	46.05	GBP		15:39:33		XLON	03371794330TRLO1
11	46.05	GBP		15:39:33		XLON	03371794412TRLO1
63	46.05	GBP		15:39:33		XLON	03371794325TRLO1
48	46.05	GBP		15:39:34		XLON	03371794474TRLO1
139	46.06	GBP		15:39:40		XLON	03371796219TRLO1
44	46.07	GBP		15:40:01		XLON	03371799344TRLO1
44	46.07	GBP		15:40:01		XLON	03371799348TRLO1
45	46.07	GBP		15:40:01		XLON	03371799347TRLO1
112	46.07	GBP		15:40:01		XLON	03371799338TRLO1
112	46.07	GBP		15:40:01		XLON	03371799342TRLO1
112	46.07	GBP		15:40:01		XLON	03371799345TRLO1
117	46.07	GBP		15:40:01		XLON	03371799339TRLO1
117	46.07	GBP		15:40:01		XLON	03371799343TRLO1
117	46.07	GBP		15:40:01		XLON	03371799346TRLO1
190	46.07	GBP		15:40:01		XLON	03371799340TRLO1
465	46.06	GBP		15:40:01		XLON	03371799341TRLO1
44	46.07	GBP		15:40:07		XLON	03371799934TRLO1
112	46.07	GBP		15:40:07		XLON	03371799932TRLO1
117	46.07	GBP		15:40:07		XLON	03371799933TRLO1
145	46.12	GBP		15:41:10		XLON	03371811442TRLO1
60	46.14	GBP		15:41:14		XLON	03371812624TRLO1
82	46.14	GBP		15:41:14		XLON	03371812610TRLO1
97	46.14	GBP		15:41:14		XLON	03371812615TRLO1
198	46.14	GBP		15:41:14		XLON	03371812620TRLO1
112	46.14	GBP		15:41:23		XLON	03371815037TRLO1
116	46.14	GBP		15:41:23		XLON	03371815036TRLO1
117	46.14	GBP		15:41:23		XLON	03371815038TRLO1
112	46.14	GBP		15:41:28		XLON	03371815774TRLO1
117	46.14	GBP		15:41:28		XLON	03371815775TRLO1
129	46.14	GBP		15:41:28		XLON	03371815776TRLO1
1219	46.12	GBP		15:41:51		XLON	03371819248TRLO1
80	46.12	GBP		15:41:53		XLON	03371819627TRLO1
112	46.12	GBP		15:41:53		XLON	03371819626TRLO1
309	46.12	GBP		15:41:53		XLON	03371819625TRLO1
108	46.14	GBP		15:42:22		XLON	03371823624TRLO1
85	46.14	GBP		15:42:33		XLON	03371826478TRLO1
44	46.15	GBP		15:42:59		XLON	03371829885TRLO1
45	46.15	GBP		15:42:59		XLON	03371829879TRLO1
46	46.15	GBP		15:42:59		XLON	03371829873TRLO1
48	46.15	GBP		15:42:59		XLON	03371829874TRLO1
51	46.15	GBP		15:42:59		XLON	03371829881TRLO1
51	46.15	GBP		15:42:59		XLON	03371829886TRLO1
88	46.15	GBP		15:42:59		XLON	03371829884TRLO1
100	46.15	GBP		15:42:59		XLON	03371829882TRLO1
112	46.15	GBP		15:42:59		XLON	03371829877TRLO1
117	46.15	GBP		15:42:59		XLON	03371829876TRLO1
117	46.15	GBP		15:42:59		XLON	03371829880TRLO1
117	46.15	GBP		15:42:59		XLON	03371829883TRLO1
160	46.15	GBP		15:42:59		XLON	03371829878TRLO1
198	46.15	GBP		15:42:59		XLON	03371829875TRLO1
51	46.15	GBP		15:43:00		XLON	03371830089TRLO1
108	46.15	GBP		15:43:00		XLON	03371830090TRLO1
415	46.15	GBP		15:43:02		XLON	03371830301TRLO1
141	46.15	GBP		15:48:56		XLON	03371897524TRLO1
545	46.15	GBP		15:48:56		XLON	03371897526TRLO1
2182	46.15	GBP		15:48:56		XLON	03371897525TRLO1
2487	46.15	GBP		15:50:27		XLON	03371919439TRLO1
512	46.14	GBP		15:50:53		XLON	03371923591TRLO1
1280	46.14	GBP		15:50:53		XLON	03371923592TRLO1
528	46.14	GBP		15:50:54		XLON	03371923853TRLO1
121	46.14	GBP		15:51:02		XLON	03371924951TRLO1
165	46.14	GBP		15:51:02		XLON	03371924953TRLO1
453	46.14	GBP		15:51:02		XLON	03371924952TRLO1

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

POSNKABNOBKDFCB

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