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

19 Oct 2023 07:00

RNS Number : 5887Q

CRH PLC

19 October 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 18 October 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

219,153

46.5192

47.77

45.67

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 have 707,298,815 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,216,169 of its ordinary shares in treasury, which represents 5.506% 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:			18 October 2023
Aggregated Information

Trading venue			Currency		Volume Weighted Average Price			Aggregated volume
London Stock Exchange			GBP		46.5192			219,153
London
Number of Shares	Price Per Share (GBP)	Currency		Trade Time		Trading Venue	TransactionID
60	47.34	GBP		08:15:36		XLON	03432822553TRLO1
74	47.33	GBP		08:15:36		XLON	03432822557TRLO1
76	47.34	GBP		08:15:40		XLON	03432824011TRLO1
98	47.33	GBP		08:16:03		XLON	03432831778TRLO1
137	47.32	GBP		08:16:56		XLON	03432851125TRLO1
385	47.32	GBP		08:16:56		XLON	03432851118TRLO1
352	47.31	GBP		08:16:57		XLON	03432851189TRLO1
288	47.44	GBP		08:18:26		XLON	03432879949TRLO1
87	47.44	GBP		08:18:39		XLON	03432883049TRLO1
334	47.44	GBP		08:18:39		XLON	03432883050TRLO1
71	47.41	GBP		08:18:49		XLON	03432884874TRLO1
398	47.40	GBP		08:19:03		XLON	03432887680TRLO1
199	47.35	GBP		08:19:09		XLON	03432889027TRLO1
769	47.37	GBP		08:20:40		XLON	03432908016TRLO1
51	47.33	GBP		08:21:22		XLON	03432915604TRLO1
64	47.33	GBP		08:21:22		XLON	03432915606TRLO1
69	47.33	GBP		08:21:22		XLON	03432915602TRLO1
69	47.33	GBP		08:21:22		XLON	03432915603TRLO1
73	47.33	GBP		08:21:22		XLON	03432915605TRLO1
78	47.39	GBP		08:21:49		XLON	03432920226TRLO1
89	47.39	GBP		08:21:49		XLON	03432920224TRLO1
76	47.35	GBP		08:21:54		XLON	03432920815TRLO1
196	47.34	GBP		08:21:54		XLON	03432920816TRLO1
67	47.36	GBP		08:23:15		XLON	03432937119TRLO1
22	47.38	GBP		08:23:46		XLON	03432941785TRLO1
26	47.38	GBP		08:23:46		XLON	03432941784TRLO1
40	47.38	GBP		08:23:46		XLON	03432941783TRLO1
56	47.38	GBP		08:23:46		XLON	03432941779TRLO1
64	47.38	GBP		08:23:46		XLON	03432941781TRLO1
65	47.38	GBP		08:23:46		XLON	03432941782TRLO1
64	47.40	GBP		08:23:47		XLON	03432942079TRLO1
87	47.40	GBP		08:23:47		XLON	03432942087TRLO1
126	47.40	GBP		08:23:47		XLON	03432942083TRLO1
92	47.38	GBP		08:23:54		XLON	03432943375TRLO1
182	47.34	GBP		08:24:24		XLON	03432948884TRLO1
64	47.32	GBP		08:24:36		XLON	03432951088TRLO1
69	47.32	GBP		08:24:36		XLON	03432951092TRLO1
357	47.32	GBP		08:25:38		XLON	03432961872TRLO1
54	47.30	GBP		08:26:46		XLON	03432973343TRLO1
377	47.30	GBP		08:26:46		XLON	03432973336TRLO1
233	47.34	GBP		08:28:35		XLON	03432989101TRLO1
304	47.34	GBP		08:28:35		XLON	03432989103TRLO1
18	47.44	GBP		08:31:02		XLON	03433013138TRLO1
79	47.44	GBP		08:31:02		XLON	03433013137TRLO1
570	47.45	GBP		08:31:53		XLON	03433020546TRLO1
257	47.46	GBP		08:32:27		XLON	03433025402TRLO1
361	47.48	GBP		08:33:02		XLON	03433029281TRLO1
124	47.48	GBP		08:33:03		XLON	03433029489TRLO1
66	47.44	GBP		08:33:45		XLON	03433035860TRLO1
116	47.45	GBP		08:33:45		XLON	03433035859TRLO1
474	47.46	GBP		08:34:41		XLON	03433043034TRLO1
138	47.47	GBP		08:35:22		XLON	03433048661TRLO1
69	47.53	GBP		08:35:47		XLON	03433053643TRLO1
69	47.53	GBP		08:35:47		XLON	03433053644TRLO1
74	47.53	GBP		08:35:47		XLON	03433053642TRLO1
524	47.54	GBP		08:37:13		XLON	03433067226TRLO1
4	47.57	GBP		08:37:33		XLON	03433070510TRLO1
17	47.57	GBP		08:38:07		XLON	03433077409TRLO1
66	47.56	GBP		08:38:07		XLON	03433077412TRLO1
69	47.56	GBP		08:38:07		XLON	03433077411TRLO1
182	47.55	GBP		08:38:07		XLON	03433077410TRLO1
997	47.57	GBP		08:40:16		XLON	03433099542TRLO1
469	47.55	GBP		08:40:19		XLON	03433100255TRLO1
112	47.52	GBP		08:40:53		XLON	03433104619TRLO1
77	47.51	GBP		08:41:10		XLON	03433106751TRLO1
243	47.50	GBP		08:41:10		XLON	03433106755TRLO1
374	47.53	GBP		08:42:20		XLON	03433118309TRLO1
123	47.51	GBP		08:42:21		XLON	03433118414TRLO1
269	47.50	GBP		08:42:57		XLON	03433123089TRLO1
69	47.58	GBP		08:43:35		XLON	03433131068TRLO1
69	47.58	GBP		08:43:35		XLON	03433131069TRLO1
72	47.58	GBP		08:43:35		XLON	03433131067TRLO1
197	47.58	GBP		08:43:35		XLON	03433131066TRLO1
13	47.55	GBP		08:43:59		XLON	03433134000TRLO1
39	47.55	GBP		08:43:59		XLON	03433134002TRLO1
69	47.58	GBP		08:43:59		XLON	03433133998TRLO1
97	47.54	GBP		08:43:59		XLON	03433134003TRLO1
101	47.58	GBP		08:43:59		XLON	03433133999TRLO1
217	47.55	GBP		08:43:59		XLON	03433134001TRLO1
59	47.58	GBP		08:45:25		XLON	03433148134TRLO1
154	47.58	GBP		08:45:25		XLON	03433148130TRLO1
65	47.61	GBP		08:48:33		XLON	03433184327TRLO1
490	47.61	GBP		08:48:33		XLON	03433184326TRLO1
327	47.63	GBP		08:48:47		XLON	03433186577TRLO1
75	47.63	GBP		08:50:10		XLON	03433200145TRLO1
132	47.60	GBP		08:50:14		XLON	03433201785TRLO1
182	47.59	GBP		08:50:21		XLON	03433204367TRLO1
59	47.56	GBP		08:50:38		XLON	03433211292TRLO1
85	47.55	GBP		08:51:58		XLON	03433233806TRLO1
53	47.55	GBP		08:52:07		XLON	03433236320TRLO1
72	47.57	GBP		08:52:29		XLON	03433240377TRLO1
54	47.58	GBP		08:52:32		XLON	03433240789TRLO1
6	47.57	GBP		08:52:33		XLON	03433240854TRLO1
89	47.54	GBP		08:53:55		XLON	03433259009TRLO1
95	47.54	GBP		08:53:55		XLON	03433259008TRLO1
15	47.62	GBP		08:55:06		XLON	03433271831TRLO1
199	47.63	GBP		08:56:00		XLON	03433282638TRLO1
220	47.63	GBP		08:56:00		XLON	03433282636TRLO1
391	47.67	GBP		08:57:30		XLON	03433299352TRLO1
30	47.65	GBP		08:58:52		XLON	03433311279TRLO1
39	47.65	GBP		08:58:52		XLON	03433311276TRLO1
69	47.63	GBP		08:58:52		XLON	03433311345TRLO1
105	47.62	GBP		09:00:27		XLON	03433329401TRLO1
197	47.61	GBP		09:00:27		XLON	03433329404TRLO1
103	47.64	GBP		09:00:30		XLON	03433329722TRLO1
111	47.63	GBP		09:00:37		XLON	03433330730TRLO1
65	47.60	GBP		09:00:47		XLON	03433331996TRLO1
69	47.61	GBP		09:00:47		XLON	03433332006TRLO1
114	47.60	GBP		09:00:47		XLON	03433332001TRLO1
235	47.60	GBP		09:00:47		XLON	03433331997TRLO1
45	47.60	GBP		09:00:49		XLON	03433332368TRLO1
114	47.60	GBP		09:00:49		XLON	03433332367TRLO1
20	47.75	GBP		09:01:23		XLON	03433336480TRLO1
67	47.70	GBP		09:01:31		XLON	03433337188TRLO1
2	47.70	GBP		09:01:51		XLON	03433339448TRLO1
120	47.70	GBP		09:01:51		XLON	03433339444TRLO1
216	47.70	GBP		09:01:51		XLON	03433339436TRLO1
239	47.70	GBP		09:03:15		XLON	03433350667TRLO1
380	47.70	GBP		09:03:15		XLON	03433350666TRLO1
573	47.71	GBP		09:03:30		XLON	03433352467TRLO1
394	47.70	GBP		09:05:17		XLON	03433372370TRLO1
25	47.69	GBP		09:05:18		XLON	03433372441TRLO1
26	47.69	GBP		09:05:18		XLON	03433372442TRLO1
131	47.68	GBP		09:05:24		XLON	03433373032TRLO1
148	47.67	GBP		09:05:35		XLON	03433374474TRLO1
162	47.69	GBP		09:07:48		XLON	03433390061TRLO1
371	47.69	GBP		09:07:48		XLON	03433390055TRLO1
94	47.68	GBP		09:08:40		XLON	03433403634TRLO1
99	47.67	GBP		09:08:40		XLON	03433403639TRLO1
24	47.77	GBP		09:09:38		XLON	03433424441TRLO1
69	47.77	GBP		09:09:38		XLON	03433424437TRLO1
73	47.77	GBP		09:09:38		XLON	03433424432TRLO1
17	47.77	GBP		09:09:54		XLON	03433426273TRLO1
26	47.77	GBP		09:09:54		XLON	03433426272TRLO1
87	47.77	GBP		09:09:54		XLON	03433426271TRLO1
69	47.77	GBP		09:09:56		XLON	03433426485TRLO1
88	47.77	GBP		09:09:56		XLON	03433426489TRLO1
30	47.77	GBP		09:09:58		XLON	03433426795TRLO1
69	47.77	GBP		09:09:58		XLON	03433426792TRLO1
69	47.77	GBP		09:09:58		XLON	03433426793TRLO1
69	47.77	GBP		09:09:58		XLON	03433426794TRLO1
87	47.77	GBP		09:09:58		XLON	03433426791TRLO1
189	47.77	GBP		09:10:01		XLON	03433427161TRLO1
24	47.76	GBP		09:11:41		XLON	03433439824TRLO1
30	47.75	GBP		09:11:49		XLON	03433441811TRLO1
152	47.75	GBP		09:11:49		XLON	03433441810TRLO1
32	47.73	GBP		09:12:39		XLON	03433447771TRLO1
52	47.73	GBP		09:12:39		XLON	03433447770TRLO1
138	47.72	GBP		09:12:40		XLON	03433447879TRLO1
62	47.70	GBP		09:13:20		XLON	03433451855TRLO1
67	47.73	GBP		09:13:49		XLON	03433455289TRLO1
102	47.72	GBP		09:13:49		XLON	03433455290TRLO1
84	47.69	GBP		09:15:18		XLON	03433463746TRLO1
62	47.65	GBP		09:16:32		XLON	03433472690TRLO1
67	47.66	GBP		09:16:32		XLON	03433472685TRLO1
78	47.64	GBP		09:17:27		XLON	03433478817TRLO1
55	47.62	GBP		09:18:30		XLON	03433485772TRLO1
100	47.67	GBP		09:19:14		XLON	03433490341TRLO1
10	47.65	GBP		09:19:25		XLON	03433491602TRLO1
51	47.65	GBP		09:19:25		XLON	03433491603TRLO1
97	47.64	GBP		09:19:30		XLON	03433492001TRLO1
60	47.61	GBP		09:19:42		XLON	03433493439TRLO1
105	47.60	GBP		09:19:45		XLON	03433493762TRLO1
69	47.67	GBP		09:22:00		XLON	03433508651TRLO1
74	47.68	GBP		09:22:28		XLON	03433512692TRLO1
69	47.69	GBP		09:24:59		XLON	03433527155TRLO1
58	47.68	GBP		09:25:11		XLON	03433528374TRLO1
64	47.68	GBP		09:25:11		XLON	03433528373TRLO1
57	47.68	GBP		09:26:41		XLON	03433538302TRLO1
69	47.68	GBP		09:26:41		XLON	03433538295TRLO1
182	47.66	GBP		09:26:59		XLON	03433539734TRLO1
13	47.66	GBP		09:27:19		XLON	03433541773TRLO1
110	47.67	GBP		09:27:19		XLON	03433541772TRLO1
161	47.66	GBP		09:27:19		XLON	03433541774TRLO1
246	47.66	GBP		09:27:21		XLON	03433541958TRLO1
76	47.65	GBP		09:27:22		XLON	03433542022TRLO1
110	47.63	GBP		09:27:33		XLON	03433542791TRLO1
55	47.59	GBP		09:27:49		XLON	03433543889TRLO1
140	47.60	GBP		09:28:58		XLON	03433549477TRLO1
200	47.59	GBP		09:28:58		XLON	03433549483TRLO1
720	47.60	GBP		09:29:37		XLON	03433553269TRLO1
95	47.58	GBP		09:33:35		XLON	03433575947TRLO1
374	47.57	GBP		09:33:35		XLON	03433575948TRLO1
383	47.55	GBP		09:35:19		XLON	03433586852TRLO1
213	47.53	GBP		09:35:24		XLON	03433587438TRLO1
69	47.59	GBP		09:37:36		XLON	03433599508TRLO1
55	47.61	GBP		09:39:54		XLON	03433614532TRLO1
69	47.61	GBP		09:39:54		XLON	03433614536TRLO1
399	47.61	GBP		09:39:54		XLON	03433614470TRLO1
93	47.66	GBP		09:40:59		XLON	03433624079TRLO1
260	47.66	GBP		09:41:00		XLON	03433624180TRLO1
65	47.63	GBP		09:41:38		XLON	03433627178TRLO1
66	47.64	GBP		09:41:38		XLON	03433627177TRLO1
116	47.60	GBP		09:44:42		XLON	03433641388TRLO1
53	47.57	GBP		09:45:13		XLON	03433644258TRLO1
87	47.61	GBP		09:45:13		XLON	03433644215TRLO1
271	47.60	GBP		09:45:13		XLON	03433644216TRLO1
330	47.66	GBP		09:50:30		XLON	03433682374TRLO1
289	47.66	GBP		09:50:32		XLON	03433682447TRLO1
60	47.65	GBP		09:52:07		XLON	03433691349TRLO1
69	47.65	GBP		09:52:07		XLON	03433691350TRLO1
69	47.65	GBP		09:52:07		XLON	03433691351TRLO1
186	47.65	GBP		09:52:11		XLON	03433691785TRLO1
182	47.62	GBP		09:53:53		XLON	03433700120TRLO1
51	47.63	GBP		09:56:21		XLON	03433715230TRLO1
101	47.60	GBP		09:59:50		XLON	03433743546TRLO1
102	47.61	GBP		09:59:50		XLON	03433743545TRLO1
114	47.56	GBP		10:03:10		XLON	03433761244TRLO1
28	47.55	GBP		10:04:37		XLON	03433769222TRLO1
86	47.55	GBP		10:04:37		XLON	03433769218TRLO1
149	47.54	GBP		10:04:37		XLON	03433769226TRLO1
106	47.56	GBP		10:05:07		XLON	03433771261TRLO1
28	47.51	GBP		10:05:55		XLON	03433774992TRLO1
55	47.51	GBP		10:05:55		XLON	03433774993TRLO1
64	47.52	GBP		10:05:55		XLON	03433774991TRLO1
87	47.51	GBP		10:05:55		XLON	03433774990TRLO1
94	47.50	GBP		10:05:55		XLON	03433774998TRLO1
33	47.50	GBP		10:05:59		XLON	03433775349TRLO1
105	47.54	GBP		10:07:40		XLON	03433785153TRLO1
145	47.61	GBP		10:11:00		XLON	03433800753TRLO1
283	47.61	GBP		10:11:00		XLON	03433800752TRLO1
68	47.61	GBP		10:12:36		XLON	03433810705TRLO1
142	47.60	GBP		10:12:41		XLON	03433811038TRLO1
150	47.59	GBP		10:12:41		XLON	03433811039TRLO1
177	47.60	GBP		10:12:41		XLON	03433811037TRLO1
103	47.58	GBP		10:14:21		XLON	03433817993TRLO1
320	47.57	GBP		10:14:23		XLON	03433818063TRLO1
73	47.58	GBP		10:15:48		XLON	03433824656TRLO1
1	47.55	GBP		10:17:01		XLON	03433830009TRLO1
2	47.55	GBP		10:17:01		XLON	03433830010TRLO1
24	47.55	GBP		10:17:01		XLON	03433830012TRLO1
46	47.55	GBP		10:17:01		XLON	03433830011TRLO1
9	47.54	GBP		10:18:26		XLON	03433836321TRLO1
114	47.57	GBP		10:20:56		XLON	03433853339TRLO1
17	47.56	GBP		10:21:10		XLON	03433854780TRLO1
60	47.56	GBP		10:21:10		XLON	03433854775TRLO1
60	47.54	GBP		10:22:38		XLON	03433861348TRLO1
52	47.53	GBP		10:23:00		XLON	03433862803TRLO1
80	47.54	GBP		10:24:55		XLON	03433870466TRLO1
52	47.54	GBP		10:25:52		XLON	03433874164TRLO1
50	47.53	GBP		10:25:58		XLON	03433875284TRLO1
67	47.53	GBP		10:25:58		XLON	03433875279TRLO1
132	47.52	GBP		10:26:26		XLON	03433879350TRLO1
81	47.48	GBP		10:27:59		XLON	03433886632TRLO1
84	47.49	GBP		10:27:59		XLON	03433886631TRLO1
68	47.45	GBP		10:29:25		XLON	03433892342TRLO1
57	47.44	GBP		10:31:11		XLON	03433899602TRLO1
51	47.44	GBP		10:32:21		XLON	03433905321TRLO1
55	47.42	GBP		10:32:47		XLON	03433907637TRLO1
55	47.40	GBP		10:33:47		XLON	03433913106TRLO1
79	47.40	GBP		10:35:39		XLON	03433922651TRLO1
61	47.37	GBP		10:35:48		XLON	03433923600TRLO1
68	47.39	GBP		10:35:48		XLON	03433923599TRLO1
117	47.38	GBP		10:36:15		XLON	03433927031TRLO1
69	47.42	GBP		10:36:50		XLON	03433930094TRLO1
393	47.40	GBP		10:37:10		XLON	03433931729TRLO1
118	47.38	GBP		10:37:46		XLON	03433935146TRLO1
86	47.38	GBP		10:39:30		XLON	03433943845TRLO1
77	47.35	GBP		10:41:04		XLON	03433952274TRLO1
88	47.34	GBP		10:41:06		XLON	03433952539TRLO1
94	47.34	GBP		10:41:07		XLON	03433952637TRLO1
54	47.33	GBP		10:42:13		XLON	03433957109TRLO1
151	47.33	GBP		10:42:13		XLON	03433957105TRLO1
155	47.32	GBP		10:42:38		XLON	03433959480TRLO1
99	47.28	GBP		10:44:15		XLON	03433970153TRLO1
109	47.28	GBP		10:44:58		XLON	03433980808TRLO1
100	47.35	GBP		10:48:57		XLON	03434002857TRLO1
100	47.35	GBP		10:48:57		XLON	03434002858TRLO1
122	47.35	GBP		10:48:57		XLON	03434002855TRLO1
218	47.35	GBP		10:48:57		XLON	03434002854TRLO1
300	47.35	GBP		10:48:57		XLON	03434002856TRLO1
56	47.33	GBP		10:50:53		XLON	03434014005TRLO1
69	47.31	GBP		10:51:33		XLON	03434016832TRLO1
110	47.30	GBP		10:51:49		XLON	03434017835TRLO1
138	47.29	GBP		10:52:35		XLON	03434021062TRLO1
47	47.34	GBP		10:53:45		XLON	03434027623TRLO1
68	47.34	GBP		10:53:45		XLON	03434027621TRLO1
104	47.34	GBP		10:53:45		XLON	03434027622TRLO1
69	47.37	GBP		10:53:48		XLON	03434027851TRLO1
69	47.37	GBP		10:53:48		XLON	03434027852TRLO1
91	47.34	GBP		10:54:35		XLON	03434031244TRLO1
183	47.33	GBP		10:54:36		XLON	03434031311TRLO1
91	47.30	GBP		10:58:54		XLON	03434048777TRLO1
69	47.26	GBP		11:01:13		XLON	03434058434TRLO1
114	47.28	GBP		11:01:13		XLON	03434058432TRLO1
120	47.27	GBP		11:01:13		XLON	03434058433TRLO1
628	47.27	GBP		11:02:47		XLON	03434064520TRLO1
69	47.28	GBP		11:03:21		XLON	03434067254TRLO1
69	47.28	GBP		11:03:21		XLON	03434067255TRLO1
220	47.28	GBP		11:03:23		XLON	03434067400TRLO1
112	47.26	GBP		11:03:47		XLON	03434068598TRLO1
69	47.29	GBP		11:05:21		XLON	03434074066TRLO1
120	47.29	GBP		11:05:21		XLON	03434074065TRLO1
137	47.27	GBP		11:05:21		XLON	03434074067TRLO1
121	47.27	GBP		11:06:39		XLON	03434079885TRLO1
187	47.25	GBP		11:07:37		XLON	03434085609TRLO1
61	47.27	GBP		11:08:26		XLON	03434089656TRLO1
1	47.26	GBP		11:08:31		XLON	03434089999TRLO1
126	47.26	GBP		11:08:31		XLON	03434089998TRLO1
509	47.30	GBP		11:10:32		XLON	03434099024TRLO1
52	47.29	GBP		11:11:49		XLON	03434105374TRLO1
74	47.27	GBP		11:11:55		XLON	03434106379TRLO1
152	47.26	GBP		11:11:56		XLON	03434106472TRLO1
52	47.25	GBP		11:12:43		XLON	03434109776TRLO1
78	47.24	GBP		11:12:43		XLON	03434109777TRLO1
18	47.23	GBP		11:13:15		XLON	03434112908TRLO1
42	47.23	GBP		11:13:18		XLON	03434113122TRLO1
143	47.26	GBP		11:15:52		XLON	03434124201TRLO1
230	47.26	GBP		11:15:52		XLON	03434124205TRLO1
52	47.24	GBP		11:16:18		XLON	03434126670TRLO1
1006	47.24	GBP		11:16:57		XLON	03434129560TRLO1
448	47.22	GBP		11:18:32		XLON	03434135616TRLO1
94	47.19	GBP		11:18:58		XLON	03434137136TRLO1
97	47.21	GBP		11:20:22		XLON	03434143448TRLO1
103	47.21	GBP		11:20:22		XLON	03434143447TRLO1
51	47.20	GBP		11:20:46		XLON	03434145826TRLO1
114	47.18	GBP		11:20:51		XLON	03434146225TRLO1
84	47.18	GBP		11:21:11		XLON	03434148165TRLO1
82	47.16	GBP		11:21:36		XLON	03434151163TRLO1
88	47.15	GBP		11:24:51		XLON	03434166564TRLO1
66	47.13	GBP		11:25:27		XLON	03434170021TRLO1
92	47.10	GBP		11:26:01		XLON	03434172009TRLO1
51	47.10	GBP		11:26:56		XLON	03434175960TRLO1
266	47.09	GBP		11:27:05		XLON	03434176635TRLO1
60	47.11	GBP		11:27:14		XLON	03434177175TRLO1
69	47.17	GBP		11:30:18		XLON	03434189748TRLO1
69	47.17	GBP		11:30:18		XLON	03434189749TRLO1
69	47.17	GBP		11:30:29		XLON	03434190586TRLO1
69	47.17	GBP		11:30:29		XLON	03434190587TRLO1
109	47.14	GBP		11:30:49		XLON	03434192422TRLO1
212	47.13	GBP		11:30:50		XLON	03434192537TRLO1
59	47.15	GBP		11:32:41		XLON	03434200256TRLO1
100	47.15	GBP		11:34:16		XLON	03434206911TRLO1
71	47.12	GBP		11:35:48		XLON	03434212108TRLO1
61	47.10	GBP		11:35:52		XLON	03434212443TRLO1
63	47.11	GBP		11:38:03		XLON	03434221970TRLO1
54	47.10	GBP		11:38:22		XLON	03434223097TRLO1
146	47.09	GBP		11:40:12		XLON	03434231436TRLO1
58	47.07	GBP		11:40:17		XLON	03434231704TRLO1
125	47.06	GBP		11:40:18		XLON	03434231782TRLO1
133	47.05	GBP		11:44:48		XLON	03434253421TRLO1
56	47.04	GBP		11:45:41		XLON	03434257050TRLO1
82	47.07	GBP		11:47:13		XLON	03434271410TRLO1
58	47.08	GBP		11:47:49		XLON	03434274833TRLO1
72	47.06	GBP		11:48:02		XLON	03434275986TRLO1
424	47.10	GBP		11:50:59		XLON	03434299957TRLO1
5	47.08	GBP		11:53:39		XLON	03434312980TRLO1
106	47.08	GBP		11:53:40		XLON	03434313067TRLO1
90	47.11	GBP		11:55:38		XLON	03434323813TRLO1
83	47.09	GBP		11:56:07		XLON	03434329549TRLO1
84	47.07	GBP		11:56:22		XLON	03434334110TRLO1
108	47.10	GBP		11:59:22		XLON	03434352756TRLO1
10	47.07	GBP		12:01:58		XLON	03434371655TRLO1
47	47.07	GBP		12:01:58		XLON	03434371656TRLO1
65	47.08	GBP		12:01:58		XLON	03434371654TRLO1
58	47.10	GBP		12:06:52		XLON	03434399140TRLO1
14	47.12	GBP		12:08:00		XLON	03434414172TRLO1
90	47.12	GBP		12:08:00		XLON	03434414171TRLO1
90	47.15	GBP		12:08:04		XLON	03434415036TRLO1
69	47.14	GBP		12:09:07		XLON	03434420750TRLO1
104	47.16	GBP		12:10:05		XLON	03434425556TRLO1
66	47.15	GBP		12:10:45		XLON	03434428904TRLO1
147	47.14	GBP		12:10:58		XLON	03434430557TRLO1
202	47.13	GBP		12:11:00		XLON	03434431039TRLO1
54	47.15	GBP		12:11:05		XLON	03434431428TRLO1
69	47.15	GBP		12:11:05		XLON	03434431429TRLO1
69	47.15	GBP		12:11:05		XLON	03434431430TRLO1
30	47.13	GBP		12:12:47		XLON	03434455733TRLO1
59	47.13	GBP		12:12:47		XLON	03434455732TRLO1
110	47.13	GBP		12:12:47		XLON	03434455680TRLO1
155	47.12	GBP		12:14:22		XLON	03434469583TRLO1
93	47.11	GBP		12:15:52		XLON	03434478934TRLO1
69	47.14	GBP		12:25:22		XLON	03434545271TRLO1
69	47.14	GBP		12:25:22		XLON	03434545272TRLO1
84	47.15	GBP		12:25:40		XLON	03434546565TRLO1
348	47.15	GBP		12:29:49		XLON	03434568910TRLO1
118	47.13	GBP		12:30:52		XLON	03434580362TRLO1
57	47.15	GBP		12:34:01		XLON	03434596063TRLO1
51	47.15	GBP		12:34:12		XLON	03434596900TRLO1
69	47.19	GBP		12:37:50		XLON	03434613635TRLO1
69	47.19	GBP		12:37:50		XLON	03434613636TRLO1
182	47.17	GBP		12:37:58		XLON	03434614111TRLO1
231	47.17	GBP		12:39:53		XLON	03434622132TRLO1
48	47.16	GBP		12:40:19		XLON	03434623734TRLO1
69	47.16	GBP		12:40:19		XLON	03434623730TRLO1
70	47.16	GBP		12:40:19		XLON	03434623725TRLO1
314	47.16	GBP		12:40:19		XLON	03434623714TRLO1
408	47.17	GBP		12:41:41		XLON	03434630979TRLO1
117	47.15	GBP		12:41:47		XLON	03434631334TRLO1
120	47.15	GBP		12:42:25		XLON	03434633881TRLO1
54	47.15	GBP		12:43:21		XLON	03434637232TRLO1
69	47.15	GBP		12:43:21		XLON	03434637231TRLO1
70	47.15	GBP		12:43:21		XLON	03434637230TRLO1
663	47.14	GBP		12:43:21		XLON	03434637229TRLO1
105	47.15	GBP		12:43:38		XLON	03434638588TRLO1
54	47.15	GBP		12:43:42		XLON	03434638937TRLO1
70	47.15	GBP		12:43:42		XLON	03434638938TRLO1
296	47.15	GBP		12:44:09		XLON	03434640689TRLO1
182	47.13	GBP		12:44:20		XLON	03434641362TRLO1
103	47.09	GBP		12:44:22		XLON	03434641484TRLO1
166	47.08	GBP		12:46:27		XLON	03434651732TRLO1
50	47.11	GBP		12:48:12		XLON	03434660159TRLO1
69	47.11	GBP		12:48:12		XLON	03434660151TRLO1
70	47.11	GBP		12:48:12		XLON	03434660163TRLO1
139	47.11	GBP		12:48:12		XLON	03434660167TRLO1
56	47.10	GBP		12:48:40		XLON	03434661893TRLO1
23	47.09	GBP		12:48:54		XLON	03434662951TRLO1
439	47.09	GBP		12:48:54		XLON	03434662947TRLO1
368	47.08	GBP		12:49:10		XLON	03434664216TRLO1
124	47.07	GBP		12:49:13		XLON	03434664395TRLO1
35	47.09	GBP		12:50:39		XLON	03434670244TRLO1
137	47.09	GBP		12:50:39		XLON	03434670245TRLO1
100	47.10	GBP		12:53:36		XLON	03434681613TRLO1
224	47.10	GBP		12:53:36		XLON	03434681614TRLO1
51	47.08	GBP		12:55:12		XLON	03434689116TRLO1
9	47.08	GBP		12:57:14		XLON	03434699204TRLO1
59	47.08	GBP		12:57:14		XLON	03434699203TRLO1
68	47.07	GBP		12:57:14		XLON	03434699202TRLO1
370	47.09	GBP		12:57:14		XLON	03434699201TRLO1
54	47.08	GBP		12:59:31		XLON	03434709506TRLO1
425	47.10	GBP		13:00:07		XLON	03434714162TRLO1
52	47.10	GBP		13:01:06		XLON	03434717640TRLO1
53	47.09	GBP		13:01:06		XLON	03434717641TRLO1
123	47.13	GBP		13:02:26		XLON	03434725722TRLO1
29	47.14	GBP		13:02:55		XLON	03434727820TRLO1
56	47.14	GBP		13:02:55		XLON	03434727824TRLO1
263	47.14	GBP		13:03:16		XLON	03434729379TRLO1
469	47.12	GBP		13:03:23		XLON	03434730013TRLO1
135	47.11	GBP		13:04:03		XLON	03434734987TRLO1
238	47.10	GBP		13:04:03		XLON	03434734988TRLO1
69	47.09	GBP		13:04:35		XLON	03434741048TRLO1
69	47.09	GBP		13:04:35		XLON	03434741049TRLO1
58	47.09	GBP		13:05:01		XLON	03434742443TRLO1
69	47.09	GBP		13:05:01		XLON	03434742444TRLO1
69	47.09	GBP		13:05:01		XLON	03434742445TRLO1
69	47.09	GBP		13:05:06		XLON	03434742892TRLO1
69	47.09	GBP		13:05:06		XLON	03434742893TRLO1
14	47.09	GBP		13:05:23		XLON	03434743938TRLO1
69	47.09	GBP		13:05:23		XLON	03434743936TRLO1
69	47.09	GBP		13:05:23		XLON	03434743937TRLO1
69	47.09	GBP		13:05:23		XLON	03434743939TRLO1
765	47.08	GBP		13:07:29		XLON	03434752129TRLO1
614	47.06	GBP		13:07:52		XLON	03434753672TRLO1
1177	47.08	GBP		13:10:42		XLON	03434769896TRLO1
68	47.06	GBP		13:11:12		XLON	03434772201TRLO1
261	47.05	GBP		13:11:12		XLON	03434772206TRLO1
62	47.01	GBP		13:11:42		XLON	03434773785TRLO1
65	47.02	GBP		13:11:42		XLON	03434773781TRLO1
68	47.01	GBP		13:11:44		XLON	03434773903TRLO1
104	47.02	GBP		13:12:13		XLON	03434776255TRLO1
193	47.04	GBP		13:13:17		XLON	03434779803TRLO1
149	47.01	GBP		13:14:45		XLON	03434784101TRLO1
46	47.03	GBP		13:15:05		XLON	03434785139TRLO1
412	47.01	GBP		13:15:35		XLON	03434786842TRLO1
80	47.00	GBP		13:17:16		XLON	03434792655TRLO1
87	47.04	GBP		13:20:02		XLON	03434802116TRLO1
400	47.04	GBP		13:20:02		XLON	03434802115TRLO1
10	47.05	GBP		13:21:38		XLON	03434809913TRLO1
50	47.05	GBP		13:21:38		XLON	03434809912TRLO1
99	47.05	GBP		13:21:40		XLON	03434809993TRLO1
1342	47.10	GBP		13:23:14		XLON	03434817646TRLO1
52	47.08	GBP		13:25:14		XLON	03434834414TRLO1
221	47.09	GBP		13:26:45		XLON	03434846092TRLO1
73	47.08	GBP		13:27:10		XLON	03434847826TRLO1
82	47.07	GBP		13:27:11		XLON	03434847918TRLO1
79	47.05	GBP		13:29:13		XLON	03434854147TRLO1
195	47.06	GBP		13:29:13		XLON	03434854146TRLO1
363	47.06	GBP		13:29:13		XLON	03434854145TRLO1
500	47.06	GBP		13:29:13		XLON	03434854144TRLO1
520	47.01	GBP		13:31:35		XLON	03434863478TRLO1
219	47.00	GBP		13:32:09		XLON	03434865717TRLO1
248	46.98	GBP		13:34:00		XLON	03434872562TRLO1
38	47.03	GBP		13:37:02		XLON	03434887764TRLO1
95	47.04	GBP		13:37:17		XLON	03434889067TRLO1
559	47.02	GBP		13:38:00		XLON	03434892370TRLO1
75	47.02	GBP		13:38:20		XLON	03434893601TRLO1
98	47.00	GBP		13:40:48		XLON	03434903132TRLO1
84	46.99	GBP		13:42:35		XLON	03434910499TRLO1
436	46.97	GBP		13:43:32		XLON	03434913777TRLO1
70	47.02	GBP		13:44:07		XLON	03434915506TRLO1
527	47.01	GBP		13:44:41		XLON	03434917717TRLO1
607	46.97	GBP		13:48:07		XLON	03434947476TRLO1
57	46.95	GBP		13:48:11		XLON	03434948122TRLO1
110	46.94	GBP		13:50:29		XLON	03434960263TRLO1
70	46.92	GBP		13:50:41		XLON	03434961145TRLO1
40	46.93	GBP		13:51:31		XLON	03434967771TRLO1
61	46.90	GBP		13:51:31		XLON	03434967773TRLO1
111	46.91	GBP		13:51:31		XLON	03434967772TRLO1
191	46.89	GBP		13:51:31		XLON	03434967774TRLO1
182	46.87	GBP		13:52:00		XLON	03434969938TRLO1
220	46.87	GBP		13:52:00		XLON	03434969935TRLO1
31	46.85	GBP		13:53:08		XLON	03434976510TRLO1
70	46.85	GBP		13:53:38		XLON	03434979123TRLO1
102	46.84	GBP		13:54:17		XLON	03434985219TRLO1
157	46.83	GBP		13:54:39		XLON	03434987394TRLO1
76	46.81	GBP		13:55:05		XLON	03434989753TRLO1
72	46.87	GBP		13:56:12		XLON	03434995972TRLO1
75	46.87	GBP		13:56:12		XLON	03434995971TRLO1
147	46.87	GBP		13:56:12		XLON	03434995970TRLO1
437	46.85	GBP		13:56:44		XLON	03434999518TRLO1
214	46.84	GBP		13:56:46		XLON	03434999652TRLO1
65	46.82	GBP		13:57:47		XLON	03435003846TRLO1
117	46.81	GBP		13:57:47		XLON	03435003847TRLO1
28	46.84	GBP		13:58:16		XLON	03435005257TRLO1
54	46.84	GBP		13:58:16		XLON	03435005255TRLO1
134	46.84	GBP		13:58:16		XLON	03435005256TRLO1
228	46.86	GBP		13:58:39		XLON	03435006683TRLO1
96	46.84	GBP		13:59:22		XLON	03435012253TRLO1
83	46.83	GBP		13:59:53		XLON	03435019240TRLO1
54	46.85	GBP		14:01:29		XLON	03435035195TRLO1
128	46.86	GBP		14:01:29		XLON	03435035194TRLO1
56	46.84	GBP		14:01:31		XLON	03435035239TRLO1
70	46.84	GBP		14:01:31		XLON	03435035238TRLO1
70	46.84	GBP		14:01:31		XLON	03435035240TRLO1
70	46.92	GBP		14:02:04		XLON	03435038270TRLO1
70	46.92	GBP		14:02:10		XLON	03435038701TRLO1
136	46.92	GBP		14:02:10		XLON	03435038700TRLO1
106	46.90	GBP		14:02:15		XLON	03435039002TRLO1
151	46.89	GBP		14:02:15		XLON	03435039056TRLO1
398	46.87	GBP		14:03:22		XLON	03435044796TRLO1
84	46.84	GBP		14:03:46		XLON	03435046421TRLO1
186	46.83	GBP		14:03:46		XLON	03435046422TRLO1
68	46.81	GBP		14:03:58		XLON	03435047210TRLO1
102	46.83	GBP		14:04:03		XLON	03435047535TRLO1
72	46.84	GBP		14:04:15		XLON	03435048694TRLO1
46	46.84	GBP		14:04:16		XLON	03435048864TRLO1
94	46.84	GBP		14:04:22		XLON	03435049400TRLO1
104	46.83	GBP		14:04:46		XLON	03435052030TRLO1
593	46.87	GBP		14:05:51		XLON	03435058070TRLO1
65	46.85	GBP		14:06:13		XLON	03435061014TRLO1
75	46.85	GBP		14:06:13		XLON	03435061013TRLO1
82	46.86	GBP		14:06:13		XLON	03435061012TRLO1
59	46.85	GBP		14:06:19		XLON	03435061598TRLO1
70	46.85	GBP		14:06:19		XLON	03435061596TRLO1
70	46.85	GBP		14:06:19		XLON	03435061597TRLO1
208	46.89	GBP		14:09:44		XLON	03435095924TRLO1
93	46.87	GBP		14:09:53		XLON	03435097031TRLO1
122	46.85	GBP		14:10:16		XLON	03435099632TRLO1
246	46.84	GBP		14:10:26		XLON	03435100653TRLO1
260	46.85	GBP		14:10:28		XLON	03435100816TRLO1
100	46.84	GBP		14:10:40		XLON	03435102022TRLO1
342	46.84	GBP		14:10:41		XLON	03435102278TRLO1
424	46.83	GBP		14:10:41		XLON	03435102279TRLO1
113	46.86	GBP		14:11:47		XLON	03435111674TRLO1
540	46.85	GBP		14:11:47		XLON	03435111679TRLO1
195	46.86	GBP		14:13:56		XLON	03435133834TRLO1
1031	46.87	GBP		14:13:56		XLON	03435133835TRLO1
65	46.84	GBP		14:14:29		XLON	03435137571TRLO1
59	46.75	GBP		14:14:35		XLON	03435138395TRLO1
74	46.76	GBP		14:14:35		XLON	03435138394TRLO1
144	46.80	GBP		14:14:59		XLON	03435140763TRLO1
32	46.80	GBP		14:15:03		XLON	03435141271TRLO1
76	46.83	GBP		14:15:15		XLON	03435142421TRLO1
1	46.81	GBP		14:15:35		XLON	03435144615TRLO1
74	46.81	GBP		14:15:35		XLON	03435144614TRLO1
271	46.80	GBP		14:15:35		XLON	03435144616TRLO1
27	46.82	GBP		14:16:01		XLON	03435148160TRLO1
41	46.82	GBP		14:16:01		XLON	03435148172TRLO1
302	46.81	GBP		14:16:53		XLON	03435161650TRLO1
112	46.80	GBP		14:16:55		XLON	03435162319TRLO1
42	46.81	GBP		14:19:23		XLON	03435183364TRLO1
43	46.81	GBP		14:19:23		XLON	03435183368TRLO1
51	46.81	GBP		14:19:23		XLON	03435183366TRLO1
67	46.79	GBP		14:19:23		XLON	03435183411TRLO1
76	46.81	GBP		14:19:23		XLON	03435183367TRLO1
119	46.81	GBP		14:19:23		XLON	03435183365TRLO1
211	46.81	GBP		14:19:23		XLON	03435183363TRLO1
274	46.80	GBP		14:19:23		XLON	03435183409TRLO1
154	46.80	GBP		14:21:07		XLON	03435199276TRLO1
70	46.86	GBP		14:22:33		XLON	03435207408TRLO1
102	46.87	GBP		14:22:33		XLON	03435207329TRLO1
100	46.88	GBP		14:23:36		XLON	03435213909TRLO1
11	46.87	GBP		14:23:37		XLON	03435213963TRLO1
294	46.87	GBP		14:23:37		XLON	03435213962TRLO1
51	46.85	GBP		14:23:39		XLON	03435214123TRLO1
62	46.87	GBP		14:25:10		XLON	03435229641TRLO1
70	46.87	GBP		14:25:10		XLON	03435229642TRLO1
88	46.87	GBP		14:25:13		XLON	03435230704TRLO1
70	46.91	GBP		14:25:24		XLON	03435233774TRLO1
130	46.91	GBP		14:25:24		XLON	03435233773TRLO1
342	46.91	GBP		14:25:24		XLON	03435233775TRLO1
356	46.92	GBP		14:25:37		XLON	03435236446TRLO1
64	46.91	GBP		14:25:54		XLON	03435238626TRLO1
76	46.89	GBP		14:26:11		XLON	03435240627TRLO1
269	46.90	GBP		14:26:11		XLON	03435240629TRLO1
312	46.89	GBP		14:26:11		XLON	03435240628TRLO1
122	46.86	GBP		14:26:28		XLON	03435243363TRLO1
115	46.85	GBP		14:26:36		XLON	03435243985TRLO1
259	46.85	GBP		14:26:36		XLON	03435243984TRLO1
428	46.83	GBP		14:27:06		XLON	03435247919TRLO1
1173	46.84	GBP		14:27:06		XLON	03435247916TRLO1
123	46.83	GBP		14:27:32		XLON	03435249833TRLO1
12	46.84	GBP		14:27:33		XLON	03435250040TRLO1
14	46.84	GBP		14:27:33		XLON	03435250042TRLO1
23	46.84	GBP		14:27:33		XLON	03435250036TRLO1
60	46.84	GBP		14:27:33		XLON	03435250039TRLO1
70	46.84	GBP		14:27:33		XLON	03435250037TRLO1
70	46.84	GBP		14:27:33		XLON	03435250038TRLO1
70	46.84	GBP		14:27:33		XLON	03435250041TRLO1
70	46.84	GBP		14:27:33		XLON	03435250043TRLO1
302	46.82	GBP		14:27:33		XLON	03435250044TRLO1
179	46.82	GBP		14:27:37		XLON	03435250396TRLO1
18	46.81	GBP		14:28:08		XLON	03435254189TRLO1
178	46.81	GBP		14:28:08		XLON	03435254190TRLO1
70	46.83	GBP		14:28:47		XLON	03435258800TRLO1
63	46.80	GBP		14:28:51		XLON	03435259248TRLO1
70	46.80	GBP		14:28:51		XLON	03435259236TRLO1
70	46.80	GBP		14:28:51		XLON	03435259240TRLO1
110	46.80	GBP		14:28:51		XLON	03435259244TRLO1
182	46.80	GBP		14:28:51		XLON	03435259227TRLO1
179	46.78	GBP		14:29:12		XLON	03435261764TRLO1
95	46.77	GBP		14:29:33		XLON	03435264169TRLO1
45	46.77	GBP		14:29:42		XLON	03435265126TRLO1
120	46.77	GBP		14:29:42		XLON	03435265127TRLO1
110	46.78	GBP		14:29:49		XLON	03435265777TRLO1
113	46.78	GBP		14:29:49		XLON	03435265779TRLO1
50	46.75	GBP		14:29:57		XLON	03435266510TRLO1
70	46.74	GBP		14:29:57		XLON	03435266508TRLO1
70	46.74	GBP		14:29:57		XLON	03435266509TRLO1
171	46.74	GBP		14:29:57		XLON	03435266506TRLO1
171	46.74	GBP		14:29:57		XLON	03435266507TRLO1
182	46.76	GBP		14:29:57		XLON	03435266505TRLO1
70	46.85	GBP		14:30:10		XLON	03435268972TRLO1
70	46.85	GBP		14:30:10		XLON	03435268973TRLO1
144	46.85	GBP		14:30:10		XLON	03435268976TRLO1
166	46.85	GBP		14:30:10		XLON	03435268975TRLO1
360	46.82	GBP		14:30:17		XLON	03435269710TRLO1
44	46.79	GBP		14:30:20		XLON	03435269982TRLO1
500	46.79	GBP		14:30:20		XLON	03435269981TRLO1
69	46.77	GBP		14:30:30		XLON	03435271328TRLO1
146	46.76	GBP		14:30:43		XLON	03435272934TRLO1
153	46.75	GBP		14:31:08		XLON	03435276390TRLO1
52	46.64	GBP		14:31:28		XLON	03435280019TRLO1
72	46.65	GBP		14:31:28		XLON	03435280018TRLO1
95	46.64	GBP		14:31:28		XLON	03435280020TRLO1
226	46.64	GBP		14:31:28		XLON	03435280021TRLO1
87	46.62	GBP		14:31:45		XLON	03435283258TRLO1
150	46.64	GBP		14:31:45		XLON	03435283257TRLO1
170	46.63	GBP		14:31:45		XLON	03435283259TRLO1
335	46.59	GBP		14:31:48		XLON	03435283626TRLO1
186	46.59	GBP		14:32:03		XLON	03435284971TRLO1
91	46.59	GBP		14:32:09		XLON	03435285618TRLO1
140	46.58	GBP		14:32:14		XLON	03435286153TRLO1
56	46.57	GBP		14:32:19		XLON	03435286663TRLO1
29	46.60	GBP		14:32:28		XLON	03435287581TRLO1
411	46.56	GBP		14:32:57		XLON	03435292324TRLO1
645	46.57	GBP		14:32:57		XLON	03435292323TRLO1
85	46.59	GBP		14:33:28		XLON	03435295708TRLO1
51	46.59	GBP		14:33:30		XLON	03435295906TRLO1
59	46.58	GBP		14:33:30		XLON	03435295905TRLO1
151	46.63	GBP		14:33:43		XLON	03435297172TRLO1
179	46.60	GBP		14:33:55		XLON	03435298238TRLO1
205	46.60	GBP		14:33:55		XLON	03435298239TRLO1
384	46.58	GBP		14:33:58		XLON	03435298490TRLO1
51	46.60	GBP		14:34:05		XLON	03435299075TRLO1
52	46.59	GBP		14:34:19		XLON	03435301285TRLO1
53	46.56	GBP		14:34:19		XLON	03435301287TRLO1
90	46.57	GBP		14:34:19		XLON	03435301286TRLO1
113	46.55	GBP		14:34:19		XLON	03435301288TRLO1
455	46.58	GBP		14:34:19		XLON	03435301284TRLO1
66	46.55	GBP		14:34:22		XLON	03435301655TRLO1
15	46.55	GBP		14:34:38		XLON	03435304162TRLO1
41	46.55	GBP		14:34:38		XLON	03435304165TRLO1
75	46.55	GBP		14:34:38		XLON	03435304163TRLO1
104	46.55	GBP		14:34:38		XLON	03435304164TRLO1
38	46.52	GBP		14:34:53		XLON	03435305170TRLO1
46	46.52	GBP		14:34:53		XLON	03435305114TRLO1
88	46.53	GBP		14:34:53		XLON	03435305096TRLO1
108	46.53	GBP		14:34:53		XLON	03435305110TRLO1
368	46.54	GBP		14:34:53		XLON	03435305095TRLO1
391	46.51	GBP		14:35:05		XLON	03435307253TRLO1
226	46.51	GBP		14:35:16		XLON	03435308323TRLO1
95	46.53	GBP		14:35:34		XLON	03435310415TRLO1
200	46.53	GBP		14:35:34		XLON	03435310414TRLO1
90	46.53	GBP		14:35:50		XLON	03435312167TRLO1
427	46.53	GBP		14:35:50		XLON	03435312166TRLO1
470	46.53	GBP		14:35:50		XLON	03435312165TRLO1
97	46.50	GBP		14:36:00		XLON	03435313876TRLO1
242	46.51	GBP		14:36:00		XLON	03435313875TRLO1
321	46.50	GBP		14:36:00		XLON	03435313877TRLO1
57	46.53	GBP		14:36:18		XLON	03435317052TRLO1
101	46.53	GBP		14:36:21		XLON	03435317320TRLO1
54	46.53	GBP		14:36:42		XLON	03435319391TRLO1
70	46.53	GBP		14:36:42		XLON	03435319392TRLO1
70	46.53	GBP		14:36:42		XLON	03435319393TRLO1
70	46.53	GBP		14:36:43		XLON	03435319564TRLO1
70	46.53	GBP		14:36:43		XLON	03435319568TRLO1
70	46.53	GBP		14:36:44		XLON	03435319655TRLO1
70	46.53	GBP		14:36:44		XLON	03435319656TRLO1
61	46.53	GBP		14:36:47		XLON	03435319962TRLO1
70	46.53	GBP		14:36:47		XLON	03435319963TRLO1
203	46.53	GBP		14:36:49		XLON	03435320051TRLO1
203	46.52	GBP		14:37:09		XLON	03435322114TRLO1
322	46.51	GBP		14:37:09		XLON	03435322115TRLO1
475	46.52	GBP		14:37:09		XLON	03435322112TRLO1
500	46.52	GBP		14:37:09		XLON	03435322113TRLO1
159	46.45	GBP		14:37:20		XLON	03435323596TRLO1
246	46.44	GBP		14:37:21		XLON	03435323622TRLO1
45	46.47	GBP		14:37:35		XLON	03435325241TRLO1
113	46.47	GBP		14:37:35		XLON	03435325240TRLO1
300	46.47	GBP		14:37:35		XLON	03435325239TRLO1
68	46.44	GBP		14:37:43		XLON	03435326092TRLO1
348	46.45	GBP		14:37:43		XLON	03435326091TRLO1
97	46.47	GBP		14:38:20		XLON	03435329456TRLO1
123	46.46	GBP		14:38:21		XLON	03435329577TRLO1
114	46.45	GBP		14:38:40		XLON	03435331559TRLO1
4	46.46	GBP		14:39:06		XLON	03435334313TRLO1
70	46.46	GBP		14:39:06		XLON	03435334315TRLO1
108	46.46	GBP		14:39:06		XLON	03435334314TRLO1
70	46.46	GBP		14:39:10		XLON	03435334746TRLO1
70	46.46	GBP		14:39:10		XLON	03435334747TRLO1
102	46.46	GBP		14:39:10		XLON	03435334745TRLO1
70	46.44	GBP		14:39:18		XLON	03435335517TRLO1
70	46.44	GBP		14:39:18		XLON	03435335518TRLO1
73	46.44	GBP		14:39:18		XLON	03435335519TRLO1
469	46.44	GBP		14:39:18		XLON	03435335516TRLO1
67	46.41	GBP		14:39:41		XLON	03435338306TRLO1
51	46.40	GBP		14:39:42		XLON	03435338394TRLO1
178	46.39	GBP		14:39:42		XLON	03435338395TRLO1
39	46.37	GBP		14:39:49		XLON	03435339010TRLO1
25	46.37	GBP		14:39:50		XLON	03435339122TRLO1
68	46.35	GBP		14:39:54		XLON	03435339377TRLO1
72	46.36	GBP		14:39:54		XLON	03435339376TRLO1
83	46.37	GBP		14:39:54		XLON	03435339374TRLO1
63	46.38	GBP		14:40:03		XLON	03435340132TRLO1
146	46.41	GBP		14:40:14		XLON	03435341808TRLO1
199	46.40	GBP		14:40:14		XLON	03435341809TRLO1
2	46.37	GBP		14:40:43		XLON	03435345123TRLO1
23	46.39	GBP		14:40:43		XLON	03435345053TRLO1
128	46.37	GBP		14:40:43		XLON	03435345056TRLO1
176	46.39	GBP		14:40:43		XLON	03435345055TRLO1
205	46.37	GBP		14:40:43		XLON	03435345122TRLO1
500	46.39	GBP		14:40:43		XLON	03435345054TRLO1
240	46.36	GBP		14:40:49		XLON	03435345584TRLO1
307	46.36	GBP		14:40:49		XLON	03435345585TRLO1
76	46.33	GBP		14:41:00		XLON	03435346496TRLO1
235	46.33	GBP		14:41:00		XLON	03435346497TRLO1
238	46.34	GBP		14:41:00		XLON	03435346495TRLO1
114	46.34	GBP		14:41:20		XLON	03435351954TRLO1
141	46.32	GBP		14:41:20		XLON	03435351988TRLO1
276	46.32	GBP		14:41:20		XLON	03435351992TRLO1
294	46.33	GBP		14:41:20		XLON	03435351983TRLO1
17	46.30	GBP		14:41:24		XLON	03435352835TRLO1
18	46.30	GBP		14:41:24		XLON	03435352809TRLO1
29	46.30	GBP		14:41:24		XLON	03435352805TRLO1
70	46.31	GBP		14:41:24		XLON	03435352796TRLO1
205	46.30	GBP		14:41:42		XLON	03435354605TRLO1
417	46.29	GBP		14:41:47		XLON	03435355195TRLO1
121	46.29	GBP		14:41:57		XLON	03435356738TRLO1
129	46.30	GBP		14:41:57		XLON	03435356737TRLO1
114	46.30	GBP		14:42:05		XLON	03435358298TRLO1
80	46.29	GBP		14:42:09		XLON	03435358850TRLO1
183	46.28	GBP		14:42:09		XLON	03435358851TRLO1
18	46.25	GBP		14:42:14		XLON	03435359362TRLO1
104	46.26	GBP		14:42:14		XLON	03435359361TRLO1
34	46.25	GBP		14:42:25		XLON	03435361024TRLO1
160	46.25	GBP		14:42:25		XLON	03435361028TRLO1
253	46.28	GBP		14:42:25		XLON	03435360993TRLO1
100	46.27	GBP		14:42:38		XLON	03435362329TRLO1
89	46.27	GBP		14:42:39		XLON	03435362507TRLO1
273	46.26	GBP		14:42:54		XLON	03435363793TRLO1
103	46.26	GBP		14:42:57		XLON	03435364242TRLO1
100	46.26	GBP		14:43:00		XLON	03435364457TRLO1
400	46.28	GBP		14:43:11		XLON	03435365304TRLO1
91	46.28	GBP		14:43:31		XLON	03435367068TRLO1
100	46.28	GBP		14:43:33		XLON	03435367193TRLO1
482	46.28	GBP		14:43:33		XLON	03435367194TRLO1
500	46.27	GBP		14:44:04		XLON	03435369328TRLO1
83	46.24	GBP		14:44:15		XLON	03435370052TRLO1
100	46.24	GBP		14:44:15		XLON	03435369993TRLO1
973	46.24	GBP		14:44:15		XLON	03435370056TRLO1
163	46.27	GBP		14:45:03		XLON	03435373720TRLO1
75	46.25	GBP		14:45:04		XLON	03435373750TRLO1
257	46.26	GBP		14:45:04		XLON	03435373745TRLO1
79	46.27	GBP		14:45:22		XLON	03435375784TRLO1
82	46.27	GBP		14:45:22		XLON	03435375785TRLO1
61	46.34	GBP		14:45:50		XLON	03435379470TRLO1
70	46.34	GBP		14:45:50		XLON	03435379468TRLO1
70	46.34	GBP		14:45:50		XLON	03435379469TRLO1
100	46.34	GBP		14:45:50		XLON	03435379467TRLO1
59	46.34	GBP		14:45:52		XLON	03435379765TRLO1
70	46.34	GBP		14:45:52		XLON	03435379766TRLO1
70	46.34	GBP		14:45:55		XLON	03435379950TRLO1
70	46.33	GBP		14:45:59		XLON	03435380335TRLO1
70	46.33	GBP		14:45:59		XLON	03435380336TRLO1
64	46.33	GBP		14:46:01		XLON	03435380446TRLO1
70	46.33	GBP		14:46:01		XLON	03435380447TRLO1
70	46.33	GBP		14:46:01		XLON	03435380448TRLO1
70	46.33	GBP		14:46:02		XLON	03435380561TRLO1
70	46.33	GBP		14:46:02		XLON	03435380562TRLO1
59	46.33	GBP		14:46:04		XLON	03435380702TRLO1
70	46.33	GBP		14:46:04		XLON	03435380708TRLO1
70	46.33	GBP		14:46:04		XLON	03435380717TRLO1
90	46.33	GBP		14:46:04		XLON	03435380713TRLO1
70	46.33	GBP		14:46:06		XLON	03435380834TRLO1
70	46.33	GBP		14:46:06		XLON	03435380835TRLO1
77	46.33	GBP		14:46:06		XLON	03435380833TRLO1
80	46.33	GBP		14:46:06		XLON	03435380837TRLO1
90	46.33	GBP		14:46:06		XLON	03435380836TRLO1
169	46.31	GBP		14:46:08		XLON	03435381004TRLO1
34	46.32	GBP		14:46:47		XLON	03435385508TRLO1
70	46.36	GBP		14:47:07		XLON	03435387233TRLO1
70	46.36	GBP		14:47:07		XLON	03435387234TRLO1
90	46.36	GBP		14:47:07		XLON	03435387235TRLO1
255	46.35	GBP		14:47:07		XLON	03435387232TRLO1
57	46.39	GBP		14:47:30		XLON	03435389416TRLO1
70	46.39	GBP		14:47:30		XLON	03435389414TRLO1
70	46.39	GBP		14:47:30		XLON	03435389415TRLO1
70	46.39	GBP		14:47:30		XLON	03435389417TRLO1
123	46.39	GBP		14:47:35		XLON	03435389865TRLO1
1185	46.36	GBP		14:47:47		XLON	03435390938TRLO1
23	46.33	GBP		14:48:49		XLON	03435396823TRLO1
71	46.33	GBP		14:48:50		XLON	03435396869TRLO1
70	46.35	GBP		14:49:02		XLON	03435397874TRLO1
70	46.35	GBP		14:49:02		XLON	03435397875TRLO1
100	46.35	GBP		14:49:02		XLON	03435397876TRLO1
469	46.33	GBP		14:49:03		XLON	03435397991TRLO1
179	46.34	GBP		14:49:59		XLON	03435402105TRLO1
106	46.34	GBP		14:50:03		XLON	03435402399TRLO1
88	46.34	GBP		14:50:06		XLON	03435402617TRLO1
101	46.34	GBP		14:50:06		XLON	03435402616TRLO1
162	46.33	GBP		14:50:09		XLON	03435402990TRLO1
70	46.31	GBP		14:50:35		XLON	03435405766TRLO1
110	46.31	GBP		14:50:35		XLON	03435405765TRLO1
126	46.32	GBP		14:50:35		XLON	03435405763TRLO1
181	46.32	GBP		14:50:35		XLON	03435405762TRLO1
372	46.31	GBP		14:50:35		XLON	03435405764TRLO1
131	46.30	GBP		14:50:38		XLON	03435406096TRLO1
10	46.31	GBP		14:50:43		XLON	03435406640TRLO1
18	46.31	GBP		14:50:43		XLON	03435406639TRLO1
70	46.31	GBP		14:50:43		XLON	03435406642TRLO1
81	46.31	GBP		14:50:43		XLON	03435406638TRLO1
128	46.31	GBP		14:50:43		XLON	03435406641TRLO1
26	46.29	GBP		14:50:46		XLON	03435406982TRLO1
118	46.29	GBP		14:50:46		XLON	03435406984TRLO1
258	46.24	GBP		14:50:46		XLON	03435406985TRLO1
325	46.29	GBP		14:50:46		XLON	03435406983TRLO1
400	46.32	GBP		14:52:04		XLON	03435419630TRLO1
182	46.30	GBP		14:52:08		XLON	03435420108TRLO1
100	46.34	GBP		14:52:38		XLON	03435422685TRLO1
210	46.33	GBP		14:52:44		XLON	03435423346TRLO1
71	46.34	GBP		14:52:46		XLON	03435423543TRLO1
71	46.32	GBP		14:54:08		XLON	03435430974TRLO1
79	46.32	GBP		14:54:08		XLON	03435430973TRLO1
1246	46.32	GBP		14:54:08		XLON	03435430972TRLO1
104	46.30	GBP		14:54:24		XLON	03435432611TRLO1
61	46.30	GBP		14:54:56		XLON	03435435690TRLO1
198	46.29	GBP		14:54:56		XLON	03435435691TRLO1
80	46.33	GBP		14:55:32		XLON	03435439170TRLO1
300	46.33	GBP		14:55:34		XLON	03435439347TRLO1
23	46.33	GBP		14:55:55		XLON	03435441497TRLO1
177	46.33	GBP		14:55:55		XLON	03435441498TRLO1
461	46.33	GBP		14:55:55		XLON	03435441499TRLO1
170	46.30	GBP		14:56:02		XLON	03435442253TRLO1
42	46.30	GBP		14:56:07		XLON	03435442665TRLO1
99	46.29	GBP		14:56:15		XLON	03435443616TRLO1
31	46.34	GBP		14:56:41		XLON	03435446209TRLO1
71	46.34	GBP		14:56:41		XLON	03435446207TRLO1
79	46.34	GBP		14:56:41		XLON	03435446208TRLO1
110	46.34	GBP		14:56:41		XLON	03435446206TRLO1
43	46.33	GBP		14:57:15		XLON	03435449236TRLO1
693	46.35	GBP		14:57:30		XLON	03435450497TRLO1
71	46.34	GBP		14:57:41		XLON	03435451739TRLO1
79	46.34	GBP		14:57:41		XLON	03435451744TRLO1
90	46.34	GBP		14:57:41		XLON	03435451737TRLO1
24	46.35	GBP		14:58:14		XLON	03435456702TRLO1
278	46.35	GBP		14:58:14		XLON	03435456701TRLO1
78	46.34	GBP		14:58:24		XLON	03435457556TRLO1
211	46.35	GBP		14:58:27		XLON	03435457856TRLO1
225	46.36	GBP		14:58:34		XLON	03435458559TRLO1
84	46.35	GBP		14:58:46		XLON	03435459740TRLO1
106	46.35	GBP		14:58:46		XLON	03435459739TRLO1
75	46.34	GBP		14:58:59		XLON	03435461044TRLO1
69	46.32	GBP		14:59:01		XLON	03435461918TRLO1
139	46.29	GBP		15:00:14		XLON	03435481552TRLO1
164	46.28	GBP		15:00:14		XLON	03435481553TRLO1
84	46.26	GBP		15:00:47		XLON	03435486829TRLO1
76	46.24	GBP		15:00:48		XLON	03435486833TRLO1
82	46.25	GBP		15:00:48		XLON	03435486832TRLO1
442	46.24	GBP		15:01:10		XLON	03435490058TRLO1
200	46.25	GBP		15:01:36		XLON	03435492494TRLO1
41	46.27	GBP		15:02:07		XLON	03435497163TRLO1
137	46.27	GBP		15:02:07		XLON	03435497164TRLO1
75	46.28	GBP		15:02:42		XLON	03435500030TRLO1
184	46.26	GBP		15:02:55		XLON	03435501138TRLO1
182	46.25	GBP		15:03:04		XLON	03435501770TRLO1
99	46.24	GBP		15:03:06		XLON	03435501910TRLO1
33	46.23	GBP		15:03:13		XLON	03435502468TRLO1
86	46.23	GBP		15:03:14		XLON	03435502647TRLO1
103	46.23	GBP		15:04:01		XLON	03435507982TRLO1
22	46.25	GBP		15:04:07		XLON	03435508426TRLO1
42	46.25	GBP		15:04:07		XLON	03435508424TRLO1
73	46.25	GBP		15:04:07		XLON	03435508425TRLO1
79	46.26	GBP		15:04:11		XLON	03435508861TRLO1
118	46.26	GBP		15:04:11		XLON	03435508860TRLO1
166	46.24	GBP		15:04:12		XLON	03435508867TRLO1
825	46.25	GBP		15:06:03		XLON	03435517707TRLO1
286	46.33	GBP		15:07:30		XLON	03435526577TRLO1
445	46.33	GBP		15:07:38		XLON	03435527456TRLO1
570	46.34	GBP		15:07:38		XLON	03435527522TRLO1
123	46.33	GBP		15:07:41		XLON	03435527738TRLO1
81	46.31	GBP		15:08:07		XLON	03435529965TRLO1
138	46.31	GBP		15:08:07		XLON	03435529962TRLO1
500	46.31	GBP		15:08:07		XLON	03435529963TRLO1
57	46.31	GBP		15:08:12		XLON	03435530537TRLO1
56	46.33	GBP		15:08:42		XLON	03435534210TRLO1
71	46.33	GBP		15:08:42		XLON	03435534207TRLO1
79	46.33	GBP		15:08:42		XLON	03435534208TRLO1
100	46.33	GBP		15:08:42		XLON	03435534206TRLO1
200	46.33	GBP		15:08:42		XLON	03435534209TRLO1
116	46.31	GBP		15:09:07		XLON	03435538040TRLO1
2	46.30	GBP		15:09:17		XLON	03435542385TRLO1
88	46.29	GBP		15:09:17		XLON	03435542390TRLO1
180	46.30	GBP		15:09:17		XLON	03435542381TRLO1
116	46.26	GBP		15:09:20		XLON	03435543379TRLO1
197	46.25	GBP		15:09:22		XLON	03435544537TRLO1
109	46.24	GBP		15:09:37		XLON	03435550208TRLO1
79	46.25	GBP		15:09:45		XLON	03435552689TRLO1
81	46.25	GBP		15:09:45		XLON	03435552693TRLO1
121	46.25	GBP		15:09:45		XLON	03435552684TRLO1
170	46.23	GBP		15:09:48		XLON	03435553372TRLO1
55	46.21	GBP		15:09:52		XLON	03435554896TRLO1
148	46.22	GBP		15:09:52		XLON	03435554887TRLO1
172	46.21	GBP		15:09:52		XLON	03435554892TRLO1
71	46.21	GBP		15:10:22		XLON	03435563688TRLO1
79	46.21	GBP		15:10:22		XLON	03435563693TRLO1
135	46.20	GBP		15:10:37		XLON	03435566802TRLO1
175	46.18	GBP		15:11:00		XLON	03435569926TRLO1
104	46.19	GBP		15:11:23		XLON	03435572451TRLO1
74	46.18	GBP		15:11:57		XLON	03435578605TRLO1
71	46.17	GBP		15:12:18		XLON	03435581995TRLO1
192	46.16	GBP		15:12:18		XLON	03435581996TRLO1
153	46.11	GBP		15:12:41		XLON	03435585515TRLO1
84	46.09	GBP		15:12:53		XLON	03435588383TRLO1
186	46.08	GBP		15:12:55		XLON	03435588555TRLO1
315	46.09	GBP		15:13:04		XLON	03435589837TRLO1
75	46.06	GBP		15:13:16		XLON	03435592270TRLO1
81	46.07	GBP		15:13:16		XLON	03435592269TRLO1
26	46.06	GBP		15:13:17		XLON	03435592284TRLO1
104	46.06	GBP		15:13:17		XLON	03435592289TRLO1
364	46.08	GBP		15:13:37		XLON	03435597402TRLO1
367	46.08	GBP		15:13:37		XLON	03435597403TRLO1
35	46.07	GBP		15:14:05		XLON	03435599876TRLO1
38	46.07	GBP		15:14:05		XLON	03435599874TRLO1
79	46.07	GBP		15:14:05		XLON	03435599875TRLO1
139	46.07	GBP		15:14:05		XLON	03435599873TRLO1
6	46.04	GBP		15:14:35		XLON	03435604515TRLO1
158	46.04	GBP		15:14:35		XLON	03435604514TRLO1
182	46.05	GBP		15:14:35		XLON	03435604513TRLO1
4	46.07	GBP		15:14:56		XLON	03435607263TRLO1
10	46.07	GBP		15:14:56		XLON	03435607261TRLO1
10	46.07	GBP		15:14:56		XLON	03435607262TRLO1
81	46.07	GBP		15:14:56		XLON	03435607260TRLO1
67	46.07	GBP		15:15:06		XLON	03435608198TRLO1
500	46.07	GBP		15:15:06		XLON	03435608197TRLO1
89	46.07	GBP		15:15:43		XLON	03435612354TRLO1
73	46.07	GBP		15:15:47		XLON	03435613011TRLO1
79	46.07	GBP		15:15:47		XLON	03435613020TRLO1
89	46.07	GBP		15:15:47		XLON	03435613015TRLO1
182	46.05	GBP		15:15:50		XLON	03435613798TRLO1
245	46.07	GBP		15:17:12		XLON	03435629940TRLO1
131	46.07	GBP		15:17:14		XLON	03435630114TRLO1
100	46.07	GBP		15:17:21		XLON	03435631345TRLO1
501	46.05	GBP		15:17:43		XLON	03435634340TRLO1
58	46.02	GBP		15:18:01		XLON	03435636741TRLO1
79	46.02	GBP		15:18:01		XLON	03435636740TRLO1
70	46.01	GBP		15:18:06		XLON	03435637202TRLO1
186	46.01	GBP		15:18:18		XLON	03435639110TRLO1
148	46.11	GBP		15:19:24		XLON	03435646465TRLO1
300	46.11	GBP		15:19:24		XLON	03435646462TRLO1
127	46.14	GBP		15:20:05		XLON	03435653185TRLO1
79	46.17	GBP		15:20:54		XLON	03435661463TRLO1
85	46.17	GBP		15:20:54		XLON	03435661450TRLO1
89	46.17	GBP		15:20:54		XLON	03435661454TRLO1
92	46.17	GBP		15:20:54		XLON	03435661458TRLO1
109	46.17	GBP		15:20:54		XLON	03435661467TRLO1
88	46.17	GBP		15:21:02		XLON	03435662589TRLO1
89	46.17	GBP		15:21:02		XLON	03435662590TRLO1
14	46.17	GBP		15:21:07		XLON	03435663357TRLO1
78	46.17	GBP		15:21:07		XLON	03435663360TRLO1
79	46.17	GBP		15:21:07		XLON	03435663359TRLO1
89	46.17	GBP		15:21:07		XLON	03435663358TRLO1
50	46.17	GBP		15:21:13		XLON	03435664145TRLO1
79	46.17	GBP		15:21:13		XLON	03435664141TRLO1
89	46.17	GBP		15:21:13		XLON	03435664142TRLO1
89	46.17	GBP		15:21:13		XLON	03435664144TRLO1
137	46.17	GBP		15:21:13		XLON	03435664143TRLO1
84	46.17	GBP		15:21:31		XLON	03435666211TRLO1
100	46.17	GBP		15:21:44		XLON	03435668179TRLO1
180	46.17	GBP		15:21:44		XLON	03435668184TRLO1
66	46.14	GBP		15:21:54		XLON	03435672206TRLO1
265	46.13	GBP		15:22:20		XLON	03435679342TRLO1
283	46.13	GBP		15:22:20		XLON	03435679332TRLO1
369	46.12	GBP		15:22:29		XLON	03435681055TRLO1
869	46.14	GBP		15:23:14		XLON	03435687858TRLO1
116	46.10	GBP		15:23:50		XLON	03435693400TRLO1
157	46.09	GBP		15:23:52		XLON	03435693505TRLO1
121	46.13	GBP		15:24:10		XLON	03435695773TRLO1
279	46.13	GBP		15:24:10		XLON	03435695772TRLO1
500	46.14	GBP		15:24:32		XLON	03435698780TRLO1
259	46.13	GBP		15:24:36		XLON	03435699069TRLO1
3	46.13	GBP		15:24:44		XLON	03435699865TRLO1
79	46.12	GBP		15:25:05		XLON	03435703789TRLO1
89	46.12	GBP		15:25:05		XLON	03435703785TRLO1
100	46.12	GBP		15:25:05		XLON	03435703780TRLO1
469	46.11	GBP		15:25:12		XLON	03435704736TRLO1
14	46.08	GBP		15:25:30		XLON	03435708326TRLO1
56	46.08	GBP		15:25:30		XLON	03435708318TRLO1
89	46.08	GBP		15:25:30		XLON	03435708313TRLO1
89	46.08	GBP		15:25:30		XLON	03435708330TRLO1
150	46.08	GBP		15:25:30		XLON	03435708322TRLO1
57	46.08	GBP		15:25:39		XLON	03435710440TRLO1
79	46.08	GBP		15:25:39		XLON	03435710452TRLO1
89	46.08	GBP		15:25:39		XLON	03435710445TRLO1
233	46.06	GBP		15:25:41		XLON	03435710916TRLO1
57	46.06	GBP		15:25:43		XLON	03435711258TRLO1
79	46.06	GBP		15:25:43		XLON	03435711259TRLO1
500	46.06	GBP		15:25:43		XLON	03435711255TRLO1
80	46.04	GBP		15:26:00		XLON	03435713703TRLO1
80	46.04	GBP		15:26:00		XLON	03435713704TRLO1
140	46.04	GBP		15:26:02		XLON	03435713968TRLO1
55	46.04	GBP		15:26:05		XLON	03435714291TRLO1
182	46.03	GBP		15:26:07		XLON	03435714679TRLO1
93	46.01	GBP		15:26:26		XLON	03435717100TRLO1
82	45.98	GBP		15:26:52		XLON	03435720505TRLO1
58	45.97	GBP		15:26:55		XLON	03435720755TRLO1
74	45.97	GBP		15:26:55		XLON	03435720756TRLO1
79	46.01	GBP		15:27:11		XLON	03435723188TRLO1
89	46.01	GBP		15:27:11		XLON	03435723187TRLO1
127	46.01	GBP		15:27:11		XLON	03435723189TRLO1
200	46.01	GBP		15:27:11		XLON	03435723186TRLO1
16	46.00	GBP		15:27:26		XLON	03435724553TRLO1
152	45.99	GBP		15:27:29		XLON	03435724909TRLO1
1	45.98	GBP		15:27:42		XLON	03435728414TRLO1
410	45.98	GBP		15:28:01		XLON	03435731304TRLO1
102	45.96	GBP		15:28:12		XLON	03435732491TRLO1
182	45.97	GBP		15:28:12		XLON	03435732468TRLO1
87	45.96	GBP		15:28:42		XLON	03435736995TRLO1
153	45.95	GBP		15:28:42		XLON	03435737005TRLO1
114	45.96	GBP		15:29:15		XLON	03435741275TRLO1
217	45.95	GBP		15:29:20		XLON	03435742300TRLO1
93	45.94	GBP		15:29:31		XLON	03435743092TRLO1
97	45.94	GBP		15:29:33		XLON	03435743337TRLO1
141	45.93	GBP		15:29:35		XLON	03435743813TRLO1
82	45.92	GBP		15:29:42		XLON	03435744508TRLO1
112	45.92	GBP		15:29:42		XLON	03435744507TRLO1
94	45.91	GBP		15:29:58		XLON	03435745920TRLO1
181	45.90	GBP		15:30:16		XLON	03435748099TRLO1
324	45.92	GBP		15:30:32		XLON	03435749801TRLO1
311	45.93	GBP		15:31:12		XLON	03435758186TRLO1
364	45.93	GBP		15:31:12		XLON	03435758181TRLO1
394	45.91	GBP		15:31:35		XLON	03435762613TRLO1
108	45.91	GBP		15:32:08		XLON	03435767435TRLO1
71	45.89	GBP		15:32:17		XLON	03435768215TRLO1
154	45.90	GBP		15:32:17		XLON	03435768209TRLO1
469	45.89	GBP		15:33:14		XLON	03435775023TRLO1
74	45.87	GBP		15:33:29		XLON	03435776539TRLO1
79	45.88	GBP		15:33:29		XLON	03435776538TRLO1
81	45.91	GBP		15:34:51		XLON	03435788839TRLO1
96	45.91	GBP		15:34:51		XLON	03435788834TRLO1
113	45.91	GBP		15:34:51		XLON	03435788842TRLO1
290	45.91	GBP		15:34:51		XLON	03435788846TRLO1
128	45.93	GBP		15:35:32		XLON	03435795045TRLO1
147	45.93	GBP		15:35:35		XLON	03435795694TRLO1
79	45.93	GBP		15:35:52		XLON	03435798920TRLO1
89	45.93	GBP		15:35:52		XLON	03435798919TRLO1
115	45.93	GBP		15:35:52		XLON	03435798921TRLO1
135	45.93	GBP		15:35:52		XLON	03435798918TRLO1
183	45.91	GBP		15:36:12		XLON	03435802879TRLO1
409	45.91	GBP		15:36:12		XLON	03435802880TRLO1
67	45.89	GBP		15:36:18		XLON	03435804558TRLO1
198	45.89	GBP		15:36:18		XLON	03435804554TRLO1
270	45.89	GBP		15:36:18		XLON	03435804550TRLO1
35	45.91	GBP		15:36:49		XLON	03435808335TRLO1
500	45.91	GBP		15:36:49		XLON	03435808334TRLO1
65	45.90	GBP		15:37:33		XLON	03435813677TRLO1
5	45.90	GBP		15:37:43		XLON	03435814999TRLO1
141	45.89	GBP		15:37:47		XLON	03435816280TRLO1
431	45.89	GBP		15:37:48		XLON	03435816677TRLO1
103	45.88	GBP		15:37:51		XLON	03435817641TRLO1
204	45.87	GBP		15:37:51		XLON	03435817642TRLO1
78	45.85	GBP		15:38:12		XLON	03435821224TRLO1
112	45.86	GBP		15:38:37		XLON	03435824402TRLO1
139	45.86	GBP		15:38:37		XLON	03435824401TRLO1
400	45.87	GBP		15:40:12		XLON	03435836493TRLO1
525	45.87	GBP		15:40:12		XLON	03435836494TRLO1
153	45.82	GBP		15:40:37		XLON	03435840581TRLO1
640	45.82	GBP		15:40:37		XLON	03435840582TRLO1
665	45.83	GBP		15:41:47		XLON	03435855105TRLO1
99	45.83	GBP		15:41:55		XLON	03435856804TRLO1
111	45.83	GBP		15:41:55		XLON	03435856803TRLO1
255	45.83	GBP		15:41:55		XLON	03435856805TRLO1
14	45.80	GBP		15:41:59		XLON	03435857408TRLO1
73	45.80	GBP		15:41:59		XLON	03435857410TRLO1
103	45.80	GBP		15:41:59		XLON	03435857409TRLO1
109	45.81	GBP		15:41:59		XLON	03435857407TRLO1
99	45.79	GBP		15:43:03		XLON	03435867261TRLO1
111	45.79	GBP		15:43:03		XLON	03435867260TRLO1
456	45.78	GBP		15:43:03		XLON	03435867259TRLO1
500	45.79	GBP		15:43:03		XLON	03435867262TRLO1
1141	45.77	GBP		15:43:44		XLON	03435873080TRLO1
14	45.81	GBP		15:44:53		XLON	03435885344TRLO1
30	45.79	GBP		15:44:58		XLON	03435886000TRLO1
99	45.79	GBP		15:44:58		XLON	03435886009TRLO1
111	45.79	GBP		15:44:58		XLON	03435886005TRLO1
294	45.79	GBP		15:44:58		XLON	03435886013TRLO1
439	45.79	GBP		15:44:58		XLON	03435885996TRLO1
182	45.81	GBP		15:45:14		XLON	03435888747TRLO1
283	45.81	GBP		15:45:25		XLON	03435891445TRLO1
326	45.81	GBP		15:45:25		XLON	03435891444TRLO1
500	45.81	GBP		15:45:32		XLON	03435892730TRLO1
53	45.81	GBP		15:45:48		XLON	03435895621TRLO1
99	45.81	GBP		15:45:48		XLON	03435895620TRLO1
111	45.81	GBP		15:45:48		XLON	03435895619TRLO1
289	45.81	GBP		15:45:48		XLON	03435895622TRLO1
100	45.81	GBP		15:46:03		XLON	03435898197TRLO1
99	45.81	GBP		15:46:06		XLON	03435898779TRLO1
111	45.81	GBP		15:46:06		XLON	03435898775TRLO1
345	45.81	GBP		15:46:06		XLON	03435898783TRLO1
225	45.79	GBP		15:46:09		XLON	03435899539TRLO1
244	45.79	GBP		15:46:09		XLON	03435899533TRLO1
133	45.77	GBP		15:46:10		XLON	03435899962TRLO1
267	45.77	GBP		15:46:11		XLON	03435899981TRLO1
272	45.78	GBP		15:46:28		XLON	03435903026TRLO1
98	45.78	GBP		15:46:42		XLON	03435904998TRLO1
113	45.76	GBP		15:46:44		XLON	03435905152TRLO1
240	45.77	GBP		15:46:44		XLON	03435905151TRLO1
233	45.76	GBP		15:46:45		XLON	03435905383TRLO1
154	45.75	GBP		15:47:01		XLON	03435908496TRLO1
160	45.75	GBP		15:47:01		XLON	03435908497TRLO1
903	45.78	GBP		15:48:02		XLON	03435918613TRLO1
18	45.78	GBP		15:49:11		XLON	03435932688TRLO1
19	45.78	GBP		15:49:11		XLON	03435932707TRLO1
40	45.78	GBP		15:49:11		XLON	03435932711TRLO1
79	45.78	GBP		15:49:11		XLON	03435932701TRLO1
82	45.78	GBP		15:49:11		XLON	03435932705TRLO1
111	45.78	GBP		15:49:11		XLON	03435932709TRLO1
113	45.78	GBP		15:49:11		XLON	03435932697TRLO1
125	45.78	GBP		15:49:11		XLON	03435932710TRLO1
144	45.78	GBP		15:49:11		XLON	03435932708TRLO1
201	45.78	GBP		15:49:11		XLON	03435932693TRLO1
319	45.78	GBP		15:49:11		XLON	03435932712TRLO1
14	45.77	GBP		15:49:17		XLON	03435933549TRLO1
108	45.77	GBP		15:49:17		XLON	03435933550TRLO1
200	45.77	GBP		15:49:17		XLON	03435933548TRLO1
469	45.76	GBP		15:49:19		XLON	03435933897TRLO1
52	45.74	GBP		15:49:22		XLON	03435934193TRLO1
79	45.73	GBP		15:49:24		XLON	03435934577TRLO1
21	45.73	GBP		15:49:48		XLON	03435940076TRLO1
34	45.73	GBP		15:49:48		XLON	03435940072TRLO1
77	45.73	GBP		15:49:48		XLON	03435940032TRLO1
111	45.73	GBP		15:49:48		XLON	03435940082TRLO1
125	45.73	GBP		15:49:48		XLON	03435940087TRLO1
175	45.73	GBP		15:49:48		XLON	03435940068TRLO1
111	45.72	GBP		15:49:59		XLON	03435942909TRLO1
125	45.72	GBP		15:49:59		XLON	03435942900TRLO1
186	45.72	GBP		15:49:59		XLON	03435942912TRLO1
191	45.71	GBP		15:49:59		XLON	03435942913TRLO1
223	45.72	GBP		15:49:59		XLON	03435942873TRLO1
147	45.70	GBP		15:50:10		XLON	03435945196TRLO1
211	45.69	GBP		15:50:10		XLON	03435945199TRLO1
125	45.71	GBP		15:50:53		XLON	03435951332TRLO1
139	45.71	GBP		15:50:53		XLON	03435951331TRLO1
200	45.71	GBP		15:50:53		XLON	03435951330TRLO1
385	45.71	GBP		15:50:53		XLON	03435951333TRLO1
125	45.70	GBP		15:50:58		XLON	03435951939TRLO1
139	45.70	GBP		15:50:58		XLON	03435951938TRLO1
178	45.70	GBP		15:50:58		XLON	03435951940TRLO1
469	45.70	GBP		15:50:58		XLON	03435951937TRLO1
244	45.69	GBP		15:51:01		XLON	03435952398TRLO1
77	45.68	GBP		15:51:09		XLON	03435953814TRLO1
249	45.68	GBP		15:51:09		XLON	03435953813TRLO1
53	45.68	GBP		15:51:16		XLON	03435954824TRLO1
125	45.68	GBP		15:51:16		XLON	03435954825TRLO1
139	45.68	GBP		15:51:16		XLON	03435954826TRLO1
89	45.68	GBP		15:51:42		XLON	03435959676TRLO1
125	45.68	GBP		15:52:05		XLON	03435963458TRLO1
170	45.68	GBP		15:52:05		XLON	03435963454TRLO1
357	45.68	GBP		15:52:05		XLON	03435963463TRLO1
125	45.68	GBP		15:52:08		XLON	03435964100TRLO1
173	45.68	GBP		15:52:08		XLON	03435964101TRLO1
260	45.67	GBP		15:52:08		XLON	03435964099TRLO1
73	45.71	GBP		15:52:44		XLON	03435969643TRLO1
97	45.70	GBP		15:52:44		XLON	03435969644TRLO1
125	45.69	GBP		15:53:00		XLON	03435972137TRLO1
239	45.69	GBP		15:53:00		XLON	03435972136TRLO1
96	45.71	GBP		15:53:23		XLON	03435976628TRLO1
139	45.71	GBP		15:53:23		XLON	03435976624TRLO1
183	45.71	GBP		15:53:23		XLON	03435976620TRLO1
500	45.71	GBP		15:53:23		XLON	03435976615TRLO1
40	45.71	GBP		15:53:29		XLON	03435977795TRLO1
64	45.71	GBP		15:53:29		XLON	03435977797TRLO1
139	45.71	GBP		15:53:29		XLON	03435977796TRLO1
24	45.71	GBP		15:53:36		XLON	03435980058TRLO1
36	45.70	GBP		15:53:36		XLON	03435980043TRLO1
100	45.71	GBP		15:53:36		XLON	03435980053TRLO1
125	45.71	GBP		15:53:36		XLON	03435980047TRLO1
88	45.70	GBP		15:53:39		XLON	03435981254TRLO1
156	45.69	GBP		15:53:43		XLON	03435982767TRLO1
91	45.70	GBP		15:54:22		XLON	03435998001TRLO1
1767	45.70	GBP		15:54:45		XLON	03436005446TRLO1
70	45.69	GBP		15:54:58		XLON	03436008350TRLO1
79	45.67	GBP		15:55:05		XLON	03436009558TRLO1
90	45.67	GBP		15:55:05		XLON	03436009559TRLO1
133	45.68	GBP		15:55:05		XLON	03436009557TRLO1
125	45.71	GBP		15:55:50		XLON	03436020855TRLO1
139	45.71	GBP		15:55:50		XLON	03436020854TRLO1
17	45.71	GBP		15:55:59		XLON	03436023613TRLO1
107	45.71	GBP		15:55:59		XLON	03436023612TRLO1
33	45.71	GBP		15:56:02		XLON	03436024647TRLO1
92	45.71	GBP		15:56:02		XLON	03436024646TRLO1
91	45.69	GBP		15:56:19		XLON	03436029025TRLO1
132	45.68	GBP		15:56:19		XLON	03436029026TRLO1
725	45.68	GBP		15:56:19		XLON	03436029024TRLO1
973	45.69	GBP		15:56:47		XLON	03436034532TRLO1
90	45.70	GBP		15:56:49		XLON	03436035221TRLO1
139	45.70	GBP		15:56:49		XLON	03436035216TRLO1
911	45.69	GBP		15:57:04		XLON	03436039168TRLO1
125	45.69	GBP		15:57:23		XLON	03436043690TRLO1
21	45.68	GBP		15:58:30		XLON	03436059503TRLO1
34	45.68	GBP		15:58:30		XLON	03436059502TRLO1
125	45.69	GBP		15:58:30		XLON	03436059500TRLO1
163	45.69	GBP		15:58:30		XLON	03436059499TRLO1
189	45.68	GBP		15:58:30		XLON	03436059501TRLO1
125	45.69	GBP		15:58:41		XLON	03436062516TRLO1
438	45.69	GBP		15:58:41		XLON	03436062521TRLO1
130	45.69	GBP		15:58:45		XLON	03436063640TRLO1
168	45.70	GBP		15:58:47		XLON	03436064321TRLO1
156	45.70	GBP		15:58:49		XLON	03436064344TRLO1
37	45.70	GBP		15:58:52		XLON	03436064950TRLO1
109	45.70	GBP		15:58:52		XLON	03436064951TRLO1
132	45.70	GBP		15:58:57		XLON	03436065850TRLO1
125	45.70	GBP		15:59:05		XLON	03436067944TRLO1
292	45.70	GBP		15:59:05		XLON	03436067943TRLO1
260	45.68	GBP		15:59:06		XLON	03436068398TRLO1
40	45.69	GBP		15:59:30		XLON	03436074995TRLO1
58	45.69	GBP		15:59:30		XLON	03436074973TRLO1
125	45.69	GBP		15:59:30		XLON	03436074988TRLO1
139	45.69	GBP		15:59:30		XLON	03436074980TRLO1
282	45.68	GBP		15:59:30		XLON	03436075000TRLO1
125	45.68	GBP		15:59:36		XLON	03436076136TRLO1
62	45.69	GBP		15:59:37		XLON	03436076550TRLO1
125	45.69	GBP		15:59:37		XLON	03436076542TRLO1
139	45.69	GBP		15:59:37		XLON	03436076538TRLO1
139	45.69	GBP		15:59:37		XLON	03436076546TRLO1
269	45.69	GBP		15:59:37		XLON	03436076530TRLO1
164	45.69	GBP		15:59:40		XLON	03436077085TRLO1
6	45.68	GBP		15:59:45		XLON	03436077754TRLO1
43	45.68	GBP		15:59:45		XLON	03436077749TRLO1
163	45.68	GBP		15:59:45		XLON	03436077745TRLO1
125	45.69	GBP		16:00:03		XLON	03436082979TRLO1
139	45.69	GBP		16:00:03		XLON	03436082977TRLO1
141	45.69	GBP		16:00:04		XLON	03436083303TRLO1
72	45.69	GBP		16:00:06		XLON	03436083578TRLO1
125	45.69	GBP		16:00:06		XLON	03436083582TRLO1
162	45.69	GBP		16:00:06		XLON	03436083596TRLO1
224	45.69	GBP		16:00:06		XLON	03436083580TRLO1
260	45.68	GBP		16:00:10		XLON	03436083757TRLO1
67	45.70	GBP		16:00:32		XLON	03436084494TRLO1
78	45.70	GBP		16:00:32		XLON	03436084488TRLO1
79	45.70	GBP		16:00:32		XLON	03436084493TRLO1
89	45.70	GBP		16:00:32		XLON	03436084490TRLO1
103	45.70	GBP		16:00:32		XLON	03436084486TRLO1
125	45.70	GBP		16:00:32		XLON	03436084492TRLO1
139	45.70	GBP		16:00:32		XLON	03436084491TRLO1
148	45.70	GBP		16:00:32		XLON	03436084487TRLO1
228	45.70	GBP		16:00:32		XLON	03436084489TRLO1
180	45.70	GBP		16:00:35		XLON	03436084606TRLO1
63	45.70	GBP		16:00:37		XLON	03436084657TRLO1
95	45.70	GBP		16:00:37		XLON	03436084658TRLO1
30	45.70	GBP		16:00:41		XLON	03436084722TRLO1
126	45.70	GBP		16:00:41		XLON	03436084723TRLO1
22	45.70	GBP		16:00:47		XLON	03436084847TRLO1
25	45.70	GBP		16:00:47		XLON	03436084848TRLO1
81	45.70	GBP		16:00:47		XLON	03436084845TRLO1
127	45.70	GBP		16:00:47		XLON	03436084846TRLO1
266	45.70	GBP		16:00:51		XLON	03436084911TRLO1
117	45.69	GBP		16:00:56		XLON	03436085151TRLO1
378	45.70	GBP		16:01:29		XLON	03436085839TRLO1
468	45.70	GBP		16:01:29		XLON	03436085836TRLO1
500	45.70	GBP		16:01:29		XLON	03436085837TRLO1
500	45.70	GBP		16:01:29		XLON	03436085838TRLO1
18	45.73	GBP		16:02:14		XLON	03436086592TRLO1
35	45.73	GBP		16:02:14		XLON	03436086591TRLO1
116	45.73	GBP		16:02:14		XLON	03436086594TRLO1
125	45.73	GBP		16:02:14		XLON	03436086593TRLO1
502	45.77	GBP		16:03:26		XLON	03436087721TRLO1
500	45.82	GBP		16:04:06		XLON	03436088648TRLO1
82	45.82	GBP		16:04:07		XLON	03436088692TRLO1
125	45.82	GBP		16:04:09		XLON	03436088737TRLO1
131	45.82	GBP		16:04:09		XLON	03436088736TRLO1
139	45.82	GBP		16:04:09		XLON	03436088738TRLO1
1034	45.81	GBP		16:04:25		XLON	03436089062TRLO1
81	45.81	GBP		16:04:51		XLON	03436089579TRLO1
9	45.82	GBP		16:05:00		XLON	03436089751TRLO1
68	45.82	GBP		16:05:00		XLON	03436089750TRLO1
125	45.83	GBP		16:05:07		XLON	03436089936TRLO1
139	45.83	GBP		16:05:07		XLON	03436089935TRLO1
40	45.83	GBP		16:05:09		XLON	03436089980TRLO1
57	45.83	GBP		16:05:09		XLON	03436089977TRLO1
125	45.83	GBP		16:05:09		XLON	03436089979TRLO1
139	45.83	GBP		16:05:09		XLON	03436089978TRLO1
19	45.83	GBP		16:05:11		XLON	03436089998TRLO1
87	45.83	GBP		16:05:11		XLON	03436089997TRLO1
125	45.83	GBP		16:05:11		XLON	03436089996TRLO1
38	45.83	GBP		16:05:16		XLON	03436090071TRLO1
100	45.83	GBP		16:05:16		XLON	03436090069TRLO1
125	45.83	GBP		16:05:16		XLON	03436090070TRLO1
977	45.82	GBP		16:05:29		XLON	03436092290TRLO1
111	45.81	GBP		16:05:36		XLON	03436094817TRLO1
171	45.80	GBP		16:05:36		XLON	03436094821TRLO1
52	45.80	GBP		16:06:00		XLON	03436101067TRLO1
788	45.80	GBP		16:06:00		XLON	03436101065TRLO1
100	45.87	GBP		16:06:36		XLON	03436101912TRLO1
125	45.87	GBP		16:06:36		XLON	03436101911TRLO1
125	45.87	GBP		16:06:36		XLON	03436101913TRLO1
231	45.87	GBP		16:06:36		XLON	03436101910TRLO1
105	45.87	GBP		16:06:38		XLON	03436101932TRLO1
125	45.87	GBP		16:06:38		XLON	03436101931TRLO1
55	45.87	GBP		16:06:42		XLON	03436102036TRLO1
90	45.87	GBP		16:06:42		XLON	03436102038TRLO1
125	45.87	GBP		16:06:42		XLON	03436102037TRLO1
106	45.85	GBP		16:06:47		XLON	03436102109TRLO1
81	45.86	GBP		16:07:04		XLON	03436102439TRLO1
154	45.84	GBP		16:07:11		XLON	03436102609TRLO1
59	45.86	GBP		16:07:22		XLON	03436102766TRLO1
66	45.86	GBP		16:07:22		XLON	03436102765TRLO1
100	45.86	GBP		16:07:22		XLON	03436102767TRLO1
95	45.85	GBP		16:07:41		XLON	03436103151TRLO1
300	45.85	GBP		16:07:41		XLON	03436103150TRLO1
4	45.84	GBP		16:07:48		XLON	03436103303TRLO1
434	45.84	GBP		16:07:48		XLON	03436103301TRLO1
749	45.84	GBP		16:07:48		XLON	03436103302TRLO1
328	45.85	GBP		16:08:38		XLON	03436104757TRLO1
415	45.85	GBP		16:08:38		XLON	03436104750TRLO1
100	45.84	GBP		16:08:41		XLON	03436104821TRLO1
75	45.87	GBP		16:08:53		XLON	03436105013TRLO1
125	45.87	GBP		16:08:53		XLON	03436105014TRLO1
317	45.87	GBP		16:08:53		XLON	03436105012TRLO1
627	45.86	GBP		16:08:53		XLON	03436105011TRLO1
260	45.86	GBP		16:08:54		XLON	03436105029TRLO1
40	45.86	GBP		16:09:02		XLON	03436105231TRLO1
53	45.86	GBP		16:09:02		XLON	03436105232TRLO1
75	45.86	GBP		16:09:02		XLON	03436105230TRLO1
125	45.86	GBP		16:09:02		XLON	03436105229TRLO1
139	45.86	GBP		16:09:02		XLON	03436105228TRLO1
75	45.87	GBP		16:09:06		XLON	03436105327TRLO1
97	45.87	GBP		16:09:06		XLON	03436105329TRLO1
100	45.87	GBP		16:09:06		XLON	03436105328TRLO1
118	45.87	GBP		16:09:06		XLON	03436105326TRLO1
70	45.92	GBP		16:09:47		XLON	03436106025TRLO1
89	45.92	GBP		16:09:47		XLON	03436106028TRLO1
100	45.92	GBP		16:09:47		XLON	03436106026TRLO1
125	45.92	GBP		16:09:47		XLON	03436106027TRLO1
500	45.92	GBP		16:09:47		XLON	03436106023TRLO1
500	45.92	GBP		16:09:47		XLON	03436106024TRLO1
43	45.92	GBP		16:09:53		XLON	03436106115TRLO1
75	45.92	GBP		16:09:53		XLON	03436106114TRLO1
232	45.90	GBP		16:09:57		XLON	03436106172TRLO1
133	45.89	GBP		16:10:04		XLON	03436106388TRLO1
40	45.89	GBP		16:10:12		XLON	03436106546TRLO1
81	45.89	GBP		16:10:12		XLON	03436106547TRLO1
137	45.89	GBP		16:10:12		XLON	03436106545TRLO1
53	45.89	GBP		16:10:18		XLON	03436106645TRLO1
59	45.89	GBP		16:10:18		XLON	03436106646TRLO1
75	45.89	GBP		16:10:18		XLON	03436106642TRLO1
79	45.89	GBP		16:10:18		XLON	03436106643TRLO1
100	45.89	GBP		16:10:18		XLON	03436106647TRLO1
108	45.89	GBP		16:10:18		XLON	03436106644TRLO1
53	45.89	GBP		16:10:20		XLON	03436106698TRLO1
114	45.89	GBP		16:10:20		XLON	03436106697TRLO1
54	45.88	GBP		16:10:21		XLON	03436106708TRLO1
42	45.87	GBP		16:10:36		XLON	03436106978TRLO1
43	45.87	GBP		16:10:36		XLON	03436106979TRLO1
49	45.87	GBP		16:10:36		XLON	03436106977TRLO1
49	45.87	GBP		16:10:36		XLON	03436106980TRLO1
84	45.87	GBP		16:10:36		XLON	03436106981TRLO1
326	45.87	GBP		16:10:36		XLON	03436106973TRLO1
372	45.87	GBP		16:10:36		XLON	03436106976TRLO1
75	45.87	GBP		16:10:51		XLON	03436107397TRLO1
175	45.85	GBP		16:11:06		XLON	03436107717TRLO1
89	45.88	GBP		16:11:22		XLON	03436108120TRLO1
75	45.88	GBP		16:11:26		XLON	03436108231TRLO1
89	45.88	GBP		16:11:26		XLON	03436108233TRLO1
125	45.88	GBP		16:11:26		XLON	03436108232TRLO1
89	45.88	GBP		16:11:31		XLON	03436108329TRLO1
117	45.88	GBP		16:11:31		XLON	03436108328TRLO1
125	45.88	GBP		16:11:31		XLON	03436108330TRLO1
125	45.88	GBP		16:11:35		XLON	03436108405TRLO1
139	45.88	GBP		16:11:35		XLON	03436108404TRLO1
89	45.88	GBP		16:11:38		XLON	03436108457TRLO1
143	45.88	GBP		16:11:40		XLON	03436108483TRLO1
89	45.88	GBP		16:11:41		XLON	03436108497TRLO1
89	45.88	GBP		16:11:44		XLON	03436108556TRLO1
140	45.88	GBP		16:11:44		XLON	03436108555TRLO1
89	45.88	GBP		16:11:46		XLON	03436108595TRLO1
89	45.88	GBP		16:11:46		XLON	03436108597TRLO1
125	45.88	GBP		16:11:46		XLON	03436108596TRLO1
100	45.88	GBP		16:11:47		XLON	03436108637TRLO1
124	45.88	GBP		16:11:47		XLON	03436108636TRLO1
200	45.88	GBP		16:11:52		XLON	03436108718TRLO1
4	45.88	GBP		16:11:53		XLON	03436108749TRLO1
62	45.88	GBP		16:11:53		XLON	03436108752TRLO1
82	45.88	GBP		16:11:53		XLON	03436108751TRLO1
89	45.85	GBP		16:12:05		XLON	03436108998TRLO1
125	45.85	GBP		16:12:05		XLON	03436108999TRLO1
286	45.86	GBP		16:12:05		XLON	03436108997TRLO1
107	45.84	GBP		16:12:20		XLON	03436109258TRLO1
557	45.84	GBP		16:12:20		XLON	03436109257TRLO1
38	45.89	GBP		16:13:16		XLON	03436110286TRLO1
204	45.87	GBP		16:13:21		XLON	03436110343TRLO1
1	45.90	GBP		16:13:41		XLON	03436110726TRLO1
651	45.89	GBP		16:14:04		XLON	03436111166TRLO1
501	45.90	GBP		16:14:19		XLON	03436111593TRLO1
503	45.90	GBP		16:14:19		XLON	03436111594TRLO1
126	45.92	GBP		16:14:55		XLON	03436112319TRLO1
629	45.92	GBP		16:14:55		XLON	03436112315TRLO1
374	45.94	GBP		16:14:58		XLON	03436112399TRLO1

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

POSNKFBBOBDDDKD

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