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 Sep 2023 07:00

RNS Number : 8379M

CRH PLC

19 September 2023

19th September 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 18th September 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or the London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	-	108,910
Highest price paid per share:	-	GBp 4,421.00
Lowest price paid per share:	-	GBp 4,267.00
Volume weighted average price paid:	-	GBp 4,310.69

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

Following settlement of the above transactions CRH will hold 40,781,800 of its ordinary shares in treasury which represents 5.422% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 711,358,538 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 18th September 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	SGEN
Time zone:	BST
Currency:	EUR & GBp (as indicated below)
Date of Transactions:	18th September 2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR		-
London Stock Exchange (XLON)	GBp	4,310.69	108,910

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
60	43.44	GBP	08:00:10	London Stock Exchange	OR54ATVPQK
270	43.44	GBP	08:00:15	London Stock Exchange	OR54ATVPRS
240	43.41	GBP	08:00:19	London Stock Exchange	OR54ATVPZ3
299	43.39	GBP	08:00:24	London Stock Exchange	OR54ATVP4L
108	43.35	GBP	08:00:29	London Stock Exchange	OR54ATVPBG
135	43.38	GBP	08:00:40	London Stock Exchange	OR54ATVPCU
180	43.57	GBP	08:00:58	London Stock Exchange	OR54ATVPE2
46	43.59	GBP	08:01:05	London Stock Exchange	OR54ATVQGH
40	43.58	GBP	08:01:11	London Stock Exchange	OR54ATVQHG
40	43.66	GBP	08:01:20	London Stock Exchange	OR54ATVQH8
58	43.71	GBP	08:01:29	London Stock Exchange	OR54ATVQJI
86	43.8	GBP	08:01:45	London Stock Exchange	OR54ATVQKZ
17	43.78	GBP	08:01:47	London Stock Exchange	OR54ATVQLT
89	43.85	GBP	08:02:17	London Stock Exchange	OR54ATVQNF
48	43.84	GBP	08:02:17	London Stock Exchange	OR54ATVQON
80	43.87	GBP	08:02:32	London Stock Exchange	OR54ATVQP1
47	43.87	GBP	08:02:37	London Stock Exchange	OR54ATVQQO
46	43.89	GBP	08:02:44	London Stock Exchange	OR54ATVQR3
25	44.04	GBP	08:02:57	London Stock Exchange	OR54ATVQSD
69	44.04	GBP	08:02:57	London Stock Exchange	OR54ATVQSF
44	44.01	GBP	08:03:05	London Stock Exchange	OR54ATVQT3
137	43.88	GBP	08:03:29	London Stock Exchange	OR54ATVQVQ
21	43.88	GBP	08:03:43	London Stock Exchange	OR54ATVQXS
162	43.96	GBP	08:04:21	London Stock Exchange	OR54ATVQYC
133	43.93	GBP	08:04:29	London Stock Exchange	OR54ATVQZB
149	43.87	GBP	08:05:01	London Stock Exchange	OR54ATVQ1Q
58	43.84	GBP	08:05:01	London Stock Exchange	OR54ATVQ1X
95	43.97	GBP	08:05:26	London Stock Exchange	OR54ATVQ2B
41	43.96	GBP	08:05:40	London Stock Exchange	OR54ATVQ4R
79	43.81	GBP	08:06:02	London Stock Exchange	OR54ATVQ57
82	43.74	GBP	08:06:19	London Stock Exchange	OR54ATVQ6X
41	43.83	GBP	08:06:34	London Stock Exchange	OR54ATVQ7P
41	43.84	GBP	08:06:41	London Stock Exchange	OR54ATVQ7C
41	43.8	GBP	08:06:58	London Stock Exchange	OR54ATVQ8P
79	43.81	GBP	08:07:29	London Stock Exchange	OR54ATVQ95
71	43.88	GBP	08:07:36	London Stock Exchange	OR54ATVQA1
82	43.85	GBP	08:08:03	London Stock Exchange	OR54ATVQBD
180	43.87	GBP	08:08:14	London Stock Exchange	OR54ATVQD0
350	43.89	GBP	08:08:34	London Stock Exchange	OR54ATVQEZ
76	43.94	GBP	08:08:50	London Stock Exchange	OR54ATVQFI
114	43.92	GBP	08:08:53	London Stock Exchange	OR54ATVQFT
93	43.92	GBP	08:08:53	London Stock Exchange	OR54ATVQFV
127	44.21	GBP	08:09:29	London Stock Exchange	OR54ATVRHF
33	44.21	GBP	08:09:29	London Stock Exchange	OR54ATVRIG
282	44.2	GBP	08:09:29	London Stock Exchange	OR54ATVRIL
79	44.17	GBP	08:09:32	London Stock Exchange	OR54ATVRI0
53	44.17	GBP	08:09:45	London Stock Exchange	OR54ATVRJZ
44	44.16	GBP	08:09:47	London Stock Exchange	OR54ATVRJ3
82	44.11	GBP	08:10:12	London Stock Exchange	OR54ATVRKN
40	44.02	GBP	08:10:15	London Stock Exchange	OR54ATVRLK
40	44.01	GBP	08:10:27	London Stock Exchange	OR54ATVRL3
76	44.01	GBP	08:10:52	London Stock Exchange	OR54ATVRMX
55	44.06	GBP	08:11:02	London Stock Exchange	OR54ATVRNT
40	44.08	GBP	08:11:17	London Stock Exchange	OR54ATVRO4
40	44.06	GBP	08:11:29	London Stock Exchange	OR54ATVRPL
18	44.01	GBP	08:11:33	London Stock Exchange	OR54ATVRP2
109	44.06	GBP	08:12:02	London Stock Exchange	OR54ATVRRS
40	43.96	GBP	08:12:11	London Stock Exchange	OR54ATVRSW
40	43.95	GBP	08:12:29	London Stock Exchange	OR54ATVRUR
40	43.93	GBP	08:12:36	London Stock Exchange	OR54ATVRUA
62	43.94	GBP	08:12:49	London Stock Exchange	OR54ATVRXP
14	43.93	GBP	08:13:03	London Stock Exchange	OR54ATVRYD
47	43.98	GBP	08:13:07	London Stock Exchange	OR54ATVRZY
65	44.02	GBP	08:13:31	London Stock Exchange	OR54ATVR1S
41	44.03	GBP	08:13:36	London Stock Exchange	OR54ATVR2U
60	44	GBP	08:13:59	London Stock Exchange	OR54ATVR3A
42	43.92	GBP	08:14:10	London Stock Exchange	OR54ATVR4Q
40	43.94	GBP	08:14:16	London Stock Exchange	OR54ATVR4C
69	43.93	GBP	08:14:40	London Stock Exchange	OR54ATVR6V
47	43.86	GBP	08:14:52	London Stock Exchange	OR54ATVR7F
40	43.87	GBP	08:15:05	London Stock Exchange	OR54ATVR9P
41	43.89	GBP	08:15:09	London Stock Exchange	OR54ATVR9A
42	43.88	GBP	08:15:22	London Stock Exchange	OR54ATVRBZ
50	43.92	GBP	08:15:33	London Stock Exchange	OR54ATVRC5
20	43.9	GBP	08:15:47	London Stock Exchange	OR54ATVREO
86	43.91	GBP	08:16:00	London Stock Exchange	OR54ATVRE9
42	43.89	GBP	08:16:13	London Stock Exchange	OR54ATVRFB
80	43.84	GBP	08:16:48	London Stock Exchange	OR54ATVSIP
46	43.83	GBP	08:16:50	London Stock Exchange	OR54ATVSI7
41	43.83	GBP	08:17:02	London Stock Exchange	OR54ATVSJD
79	43.8	GBP	08:17:28	London Stock Exchange	OR54ATVSK5
47	43.79	GBP	08:17:28	London Stock Exchange	OR54ATVSKC
80	43.82	GBP	08:17:58	London Stock Exchange	OR54ATVSNA
83	43.83	GBP	08:18:11	London Stock Exchange	OR54ATVSOO
42	43.87	GBP	08:18:23	London Stock Exchange	OR54ATVSPK
91	43.96	GBP	08:18:47	London Stock Exchange	OR54ATVSQY
73	43.89	GBP	08:19:28	London Stock Exchange	OR54ATVSTY
87	43.89	GBP	08:19:30	London Stock Exchange	OR54ATVSTE
42	43.9	GBP	08:19:42	London Stock Exchange	OR54ATVSUW
42	43.9	GBP	08:19:54	London Stock Exchange	OR54ATVSU6
80	43.89	GBP	08:20:09	London Stock Exchange	OR54ATVSWS
41	43.87	GBP	08:20:18	London Stock Exchange	OR54ATVS4Q
84	43.85	GBP	08:20:41	London Stock Exchange	OR54ATVS7P
42	43.86	GBP	08:20:45	London Stock Exchange	OR54ATVS79
41	43.85	GBP	08:20:54	London Stock Exchange	OR54ATVS9R
93	43.87	GBP	08:21:18	London Stock Exchange	OR54ATVSBR
42	43.87	GBP	08:21:23	London Stock Exchange	OR54ATVSE2
37	43.82	GBP	08:21:31	London Stock Exchange	OR54ATVTIN
5	43.84	GBP	08:21:32	London Stock Exchange	OR54ATVTIU
4	43.87	GBP	08:21:36	London Stock Exchange	OR54ATVTIE
93	43.89	GBP	08:22:06	London Stock Exchange	OR54ATVTLA
88	43.87	GBP	08:22:13	London Stock Exchange	OR54ATVTMY
30	43.81	GBP	08:22:35	London Stock Exchange	OR54ATVTOU
49	43.81	GBP	08:22:35	London Stock Exchange	OR54ATVTOV
42	43.81	GBP	08:22:38	London Stock Exchange	OR54ATVTO6
84	43.79	GBP	08:23:02	London Stock Exchange	OR54ATVTPD
41	43.8	GBP	08:23:07	London Stock Exchange	OR54ATVTQO
42	43.78	GBP	08:23:19	London Stock Exchange	OR54ATVTQY
42	43.73	GBP	08:23:31	London Stock Exchange	OR54ATVTRH
42	43.75	GBP	08:23:32	London Stock Exchange	OR54ATVTRN
60	43.72	GBP	08:23:51	London Stock Exchange	OR54ATVTRY
42	43.71	GBP	08:24:00	London Stock Exchange	OR54ATVTR3
60	43.72	GBP	08:24:08	London Stock Exchange	OR54ATVTST
42	43.72	GBP	08:24:16	London Stock Exchange	OR54ATVTS3
111	43.71	GBP	08:24:43	London Stock Exchange	OR54ATVTTW
132	43.92	GBP	08:25:44	London Stock Exchange	OR54ATVTXZ
93	43.92	GBP	08:25:48	London Stock Exchange	OR54ATVTYP
42	43.92	GBP	08:25:59	London Stock Exchange	OR54ATVTYU
76	43.92	GBP	08:26:13	London Stock Exchange	OR54ATVTYD
42	43.81	GBP	08:26:26	London Stock Exchange	OR54ATVT0T
41	43.82	GBP	08:26:46	London Stock Exchange	OR54ATVT1K
83	43.78	GBP	08:27:19	London Stock Exchange	OR54ATVT1E
59	43.75	GBP	08:27:19	London Stock Exchange	OR54ATVT2X
42	43.72	GBP	08:27:37	London Stock Exchange	OR54ATVT3R
76	43.76	GBP	08:27:51	London Stock Exchange	OR54ATVT4H
42	43.65	GBP	08:28:04	London Stock Exchange	OR54ATVT40
97	43.61	GBP	08:28:33	London Stock Exchange	OR54ATVT7Q
120	43.62	GBP	08:29:31	London Stock Exchange	OR54ATVT9O
7	43.61	GBP	08:29:31	London Stock Exchange	OR54ATVT9T
98	43.67	GBP	08:30:10	London Stock Exchange	OR54ATVTAB
87	43.67	GBP	08:30:12	London Stock Exchange	OR54ATVTB0
135	43.75	GBP	08:30:43	London Stock Exchange	OR54ATVUGO
40	43.75	GBP	08:30:54	London Stock Exchange	OR54ATVUH1
60	43.75	GBP	08:31:12	London Stock Exchange	OR54ATVUJ6
41	43.71	GBP	08:31:19	London Stock Exchange	OR54ATVUKU
77	43.71	GBP	08:31:46	London Stock Exchange	OR54ATVULU
280	43.7	GBP	08:32:58	London Stock Exchange	OR54ATVUON
40	43.69	GBP	08:33:10	London Stock Exchange	OR54ATVUPS
40	43.69	GBP	08:33:21	London Stock Exchange	OR54ATVUQ6
76	43.69	GBP	08:33:42	London Stock Exchange	OR54ATVUSH
40	43.69	GBP	08:33:50	London Stock Exchange	OR54ATVUSU
40	43.74	GBP	08:34:01	London Stock Exchange	OR54ATVUTH
69	43.84	GBP	08:34:21	London Stock Exchange	OR54ATVUU5
76	43.84	GBP	08:34:48	London Stock Exchange	OR54ATVUWW
40	43.84	GBP	08:34:52	London Stock Exchange	OR54ATVUW7
39	43.85	GBP	08:35:02	London Stock Exchange	OR54ATVUWE
41	43.86	GBP	08:35:25	London Stock Exchange	OR54ATVUYD
40	43.8	GBP	08:35:30	London Stock Exchange	OR54ATVUZD
41	43.79	GBP	08:35:45	London Stock Exchange	OR54ATVU0X
41	43.77	GBP	08:36:06	London Stock Exchange	OR54ATVU1D
40	43.77	GBP	08:36:19	London Stock Exchange	OR54ATVU3G
41	43.77	GBP	08:36:26	London Stock Exchange	OR54ATVU3L
41	43.77	GBP	08:36:46	London Stock Exchange	OR54ATVU30
41	43.75	GBP	08:37:02	London Stock Exchange	OR54ATVU4J
40	43.76	GBP	08:37:13	London Stock Exchange	OR54ATVU4X
41	43.76	GBP	08:37:30	London Stock Exchange	OR54ATVU5M
41	43.78	GBP	08:37:36	London Stock Exchange	OR54ATVU55
72	43.79	GBP	08:38:01	London Stock Exchange	OR54ATVU6E
58	43.79	GBP	08:38:43	London Stock Exchange	OR54ATVU9O
29	43.77	GBP	08:38:43	London Stock Exchange	OR54ATVU9Q
53	43.81	GBP	08:38:50	London Stock Exchange	OR54ATVU92
81	43.85	GBP	08:39:19	London Stock Exchange	OR54ATVUBT
41	43.85	GBP	08:39:32	London Stock Exchange	OR54ATVUB8
41	43.82	GBP	08:39:45	London Stock Exchange	OR54ATVUCC
41	43.8	GBP	08:40:04	London Stock Exchange	OR54ATVUDD
40	43.82	GBP	08:40:10	London Stock Exchange	OR54ATVUE6
39	43.84	GBP	08:40:23	London Stock Exchange	OR54ATVVHD
11	43.83	GBP	08:40:40	London Stock Exchange	OR54ATVVI0
84	43.83	GBP	08:40:46	London Stock Exchange	OR54ATVVI6
41	43.82	GBP	08:41:01	London Stock Exchange	OR54ATVVJQ
16	43.83	GBP	08:41:18	London Stock Exchange	OR54ATVVLI
26	43.83	GBP	08:41:18	London Stock Exchange	OR54ATVVLJ
42	43.83	GBP	08:41:22	London Stock Exchange	OR54ATVVLS
42	43.81	GBP	08:41:36	London Stock Exchange	OR54ATVVMI
42	43.79	GBP	08:41:42	London Stock Exchange	OR54ATVVMW
42	43.77	GBP	08:41:53	London Stock Exchange	OR54ATVVM4
83	43.76	GBP	08:42:26	London Stock Exchange	OR54ATVVN0
16	43.75	GBP	08:42:34	London Stock Exchange	OR54ATVVOH
30	43.75	GBP	08:42:34	London Stock Exchange	OR54ATVVOI
11	43.76	GBP	08:42:37	London Stock Exchange	OR54ATVVOZ
31	43.76	GBP	08:42:37	London Stock Exchange	OR54ATVVO0
148	43.76	GBP	08:43:26	London Stock Exchange	OR54ATVVQT
57	43.78	GBP	08:43:36	London Stock Exchange	OR54ATVVQZ
17	43.81	GBP	08:44:00	London Stock Exchange	OR54ATVVSV
102	43.82	GBP	08:44:48	London Stock Exchange	OR54ATVVT8
124	43.82	GBP	08:44:48	London Stock Exchange	OR54ATVVT9
50	43.81	GBP	08:44:56	London Stock Exchange	OR54ATVVUG
42	43.8	GBP	08:45:01	London Stock Exchange	OR54ATVVUT
39	43.77	GBP	08:45:14	London Stock Exchange	OR54ATVVWJ
40	43.65	GBP	08:45:31	London Stock Exchange	OR54ATVVYG
12	43.6	GBP	08:45:48	London Stock Exchange	OR54ATVVZI
27	43.6	GBP	08:45:48	London Stock Exchange	OR54ATVVZJ
54	43.63	GBP	08:46:09	London Stock Exchange	OR54ATVV0A
40	43.71	GBP	08:46:28	London Stock Exchange	OR54ATVV1Z
39	43.63	GBP	08:46:42	London Stock Exchange	OR54ATVV2H
39	43.59	GBP	08:47:02	London Stock Exchange	OR54ATVV2R
40	43.52	GBP	08:47:15	London Stock Exchange	OR54ATVV2E
6	43.51	GBP	08:47:36	London Stock Exchange	OR54ATVV4X
33	43.51	GBP	08:47:36	London Stock Exchange	OR54ATVV4Y
44	43.52	GBP	08:47:45	London Stock Exchange	OR54ATVV5K
36	43.47	GBP	08:48:02	London Stock Exchange	OR54ATVV54
4	43.49	GBP	08:48:02	London Stock Exchange	OR54ATVV5D
76	43.49	GBP	08:48:32	London Stock Exchange	OR54ATVV8T
76	43.44	GBP	08:49:03	London Stock Exchange	OR54ATVV9W
40	43.48	GBP	08:49:20	London Stock Exchange	OR54ATVVA5
39	43.53	GBP	08:49:42	London Stock Exchange	OR54ATVVB7
79	43.53	GBP	08:50:18	London Stock Exchange	OR54ATVVFN
41	43.51	GBP	08:50:28	London Stock Exchange	OR54ATVVFW
40	43.52	GBP	08:50:47	London Stock Exchange	OR54ATVWHO
72	43.55	GBP	08:51:17	London Stock Exchange	OR54ATVWI5
40	43.49	GBP	08:51:35	London Stock Exchange	OR54ATVWJ8
74	43.49	GBP	08:52:16	London Stock Exchange	OR54ATVWMX
40	43.51	GBP	08:52:31	London Stock Exchange	OR54ATVWO8
40	43.52	GBP	08:52:49	London Stock Exchange	OR54ATVWQK
40	43.56	GBP	08:53:02	London Stock Exchange	OR54ATVWR1
81	43.56	GBP	08:53:40	London Stock Exchange	OR54ATVWUS
40	43.57	GBP	08:53:55	London Stock Exchange	OR54ATVWV5
41	43.6	GBP	08:54:14	London Stock Exchange	OR54ATVWWC
40	43.57	GBP	08:54:40	London Stock Exchange	OR54ATVWZ6
40	43.56	GBP	08:54:50	London Stock Exchange	OR54ATVW0W
1	43.55	GBP	08:55:19	London Stock Exchange	OR54ATVW2W
74	43.55	GBP	08:55:19	London Stock Exchange	OR54ATVW2X
71	43.62	GBP	08:56:01	London Stock Exchange	OR54ATVW4A
39	43.62	GBP	08:56:02	London Stock Exchange	OR54ATVW4F
74	43.62	GBP	08:56:29	London Stock Exchange	OR54ATVW6U
39	43.61	GBP	08:56:51	London Stock Exchange	OR54ATVW6F
80	43.66	GBP	08:57:39	London Stock Exchange	OR54ATVW84
19	43.66	GBP	08:57:39	London Stock Exchange	OR54ATVW85
43	43.65	GBP	08:57:39	London Stock Exchange	OR54ATVW89
39	43.65	GBP	08:57:55	London Stock Exchange	OR54ATVW9J
40	43.63	GBP	08:58:09	London Stock Exchange	OR54ATVW9E
58	43.62	GBP	08:58:30	London Stock Exchange	OR54ATVWA1
39	43.63	GBP	08:58:55	London Stock Exchange	OR54ATVWCL
45	43.6	GBP	08:59:13	London Stock Exchange	OR54ATVWDW
39	43.6	GBP	08:59:25	London Stock Exchange	OR54ATVWD6
40	43.57	GBP	08:59:37	London Stock Exchange	OR54ATVWEH
39	43.53	GBP	08:59:48	London Stock Exchange	OR54ATVWEO
40	43.5	GBP	09:00:06	London Stock Exchange	OR54ATVWED
51	43.47	GBP	09:00:29	London Stock Exchange	OR54ATVWF1
40	43.46	GBP	09:00:41	London Stock Exchange	OR54ATVXGH
90	43.49	GBP	09:01:37	London Stock Exchange	OR54ATVXIM
71	43.49	GBP	09:01:50	London Stock Exchange	OR54ATVXIS
83	43.52	GBP	09:02:12	London Stock Exchange	OR54ATVXJG
73	43.35	GBP	09:02:47	London Stock Exchange	OR54ATVXKU
121	43.31	GBP	09:03:30	London Stock Exchange	OR54ATVXLV
21	43.31	GBP	09:03:30	London Stock Exchange	OR54ATVXLW
75	43.28	GBP	09:04:09	London Stock Exchange	OR54ATVXNP
40	43.3	GBP	09:04:12	London Stock Exchange	OR54ATVXOY
41	43.33	GBP	09:04:25	London Stock Exchange	OR54ATVXPK
59	43.33	GBP	09:04:47	London Stock Exchange	OR54ATVXQM
72	43.42	GBP	09:05:15	London Stock Exchange	OR54ATVXRK
73	43.45	GBP	09:06:08	London Stock Exchange	OR54ATVXTY
24	43.52	GBP	09:06:47	London Stock Exchange	OR54ATVXU3
122	43.52	GBP	09:06:47	London Stock Exchange	OR54ATVXU4
73	43.54	GBP	09:07:25	London Stock Exchange	OR54ATVXV9
64	43.55	GBP	09:07:45	London Stock Exchange	OR54ATVXWJ
45	43.54	GBP	09:08:08	London Stock Exchange	OR54ATVXWM
72	43.53	GBP	09:08:26	London Stock Exchange	OR54ATVXW3
126	43.61	GBP	09:09:13	London Stock Exchange	OR54ATVXYS
40	43.62	GBP	09:09:30	London Stock Exchange	OR54ATVXYA
41	43.6	GBP	09:09:48	London Stock Exchange	OR54ATVX0Q
39	43.59	GBP	09:10:07	London Stock Exchange	OR54ATVX1F
40	43.53	GBP	09:10:27	London Stock Exchange	OR54ATVX3U
76	43.54	GBP	09:11:01	London Stock Exchange	OR54ATVX4I
39	43.52	GBP	09:11:25	London Stock Exchange	OR54ATVX5O
50	43.49	GBP	09:11:50	London Stock Exchange	OR54ATVX6M
5	43.49	GBP	09:11:50	London Stock Exchange	OR54ATVX6N
39	43.48	GBP	09:12:09	London Stock Exchange	OR54ATVX68
68	43.54	GBP	09:12:50	London Stock Exchange	OR54ATVX7C
8	43.54	GBP	09:12:50	London Stock Exchange	OR54ATVX7D
81	43.54	GBP	09:14:04	London Stock Exchange	OR54ATVXAA
6	43.54	GBP	09:14:04	London Stock Exchange	OR54ATVXAB
58	43.54	GBP	09:14:06	London Stock Exchange	OR54ATVXBO
24	43.52	GBP	09:14:21	London Stock Exchange	OR54ATVXB4
15	43.52	GBP	09:14:21	London Stock Exchange	OR54ATVXB5
17	43.48	GBP	09:15:01	London Stock Exchange	OR54ATVXCW
118	43.5	GBP	09:15:29	London Stock Exchange	OR54ATVXD1
90	43.49	GBP	09:16:18	London Stock Exchange	OR54ATVXE1
74	43.48	GBP	09:16:35	London Stock Exchange	OR54ATVXF4
1	43.48	GBP	09:16:35	London Stock Exchange	OR54ATVXF5
40	43.48	GBP	09:17:02	London Stock Exchange	OR54ATVYGL
75	43.44	GBP	09:17:26	London Stock Exchange	OR54ATVYGT
45	43.41	GBP	09:17:50	London Stock Exchange	OR54ATVYG9
69	43.37	GBP	09:18:26	London Stock Exchange	OR54ATVYH2
74	43.37	GBP	09:19:05	London Stock Exchange	OR54ATVYH9
42	43.34	GBP	09:19:06	London Stock Exchange	OR54ATVYIN
76	43.41	GBP	09:19:45	London Stock Exchange	OR54ATVYKH
16	43.41	GBP	09:19:45	London Stock Exchange	OR54ATVYKI
40	43.4	GBP	09:20:02	London Stock Exchange	OR54ATVYKP
40	43.39	GBP	09:20:28	London Stock Exchange	OR54ATVYK8
10	43.34	GBP	09:20:40	London Stock Exchange	OR54ATVYLJ
33	43.34	GBP	09:20:40	London Stock Exchange	OR54ATVYLK
39	43.38	GBP	09:20:59	London Stock Exchange	OR54ATVYMI
40	43.35	GBP	09:21:29	London Stock Exchange	OR54ATVYNI
97	43.36	GBP	09:22:20	London Stock Exchange	OR54ATVYOS
79	43.34	GBP	09:22:50	London Stock Exchange	OR54ATVYPJ
51	43.3	GBP	09:23:30	London Stock Exchange	OR54ATVYSZ
27	43.3	GBP	09:23:30	London Stock Exchange	OR54ATVYS0
39	43.3	GBP	09:23:43	London Stock Exchange	OR54ATVYSC
73	43.33	GBP	09:24:23	London Stock Exchange	OR54ATVYUI
39	43.31	GBP	09:24:49	London Stock Exchange	OR54ATVYU8
32	43.3	GBP	09:25:34	London Stock Exchange	OR54ATVYVZ
49	43.3	GBP	09:25:34	London Stock Exchange	OR54ATVYV0
6	43.3	GBP	09:25:34	London Stock Exchange	OR54ATVYV1
41	43.3	GBP	09:25:34	London Stock Exchange	OR54ATVYVB
48	43.3	GBP	09:26:34	London Stock Exchange	OR54ATVYXL
25	43.3	GBP	09:26:34	London Stock Exchange	OR54ATVYXM
36	43.3	GBP	09:27:04	London Stock Exchange	OR54ATVYZK
76	43.3	GBP	09:27:04	London Stock Exchange	OR54ATVYZL
39	43.38	GBP	09:27:30	London Stock Exchange	OR54ATVY27
39	43.48	GBP	09:27:41	London Stock Exchange	OR54ATVY79
40	43.48	GBP	09:28:07	London Stock Exchange	OR54ATVY9R
39	43.48	GBP	09:28:20	London Stock Exchange	OR54ATVYB1
76	43.48	GBP	09:29:02	London Stock Exchange	OR54ATVYC5
40	43.47	GBP	09:29:28	London Stock Exchange	OR54ATVYD4
39	43.46	GBP	09:29:42	London Stock Exchange	OR54ATVYEF
79	43.43	GBP	09:30:21	London Stock Exchange	OR54ATVZGQ
40	43.38	GBP	09:30:34	London Stock Exchange	OR54ATVZHV
40	43.32	GBP	09:30:51	London Stock Exchange	OR54ATVZIY
40	43.31	GBP	09:31:07	London Stock Exchange	OR54ATVZJQ
91	43.39	GBP	09:32:12	London Stock Exchange	OR54ATVZM7
48	43.4	GBP	09:32:12	London Stock Exchange	OR54ATVZMA
92	43.39	GBP	09:32:59	London Stock Exchange	OR54ATVZN5
114	43.43	GBP	09:33:43	London Stock Exchange	OR54ATVZQP
40	43.43	GBP	09:33:57	London Stock Exchange	OR54ATVZQ2
40	43.39	GBP	09:34:23	London Stock Exchange	OR54ATVZSG
185	43.48	GBP	09:36:01	London Stock Exchange	OR54ATVZWV
39	43.46	GBP	09:36:26	London Stock Exchange	OR54ATVZXQ
126	43.58	GBP	09:37:34	London Stock Exchange	OR54ATVZZL
39	43.56	GBP	09:37:44	London Stock Exchange	OR54ATVZZ2
56	43.55	GBP	09:38:16	London Stock Exchange	OR54ATVZ1L
39	43.52	GBP	09:38:36	London Stock Exchange	OR54ATVZ2O
39	43.5	GBP	09:38:57	London Stock Exchange	OR54ATVZ3M
40	43.4	GBP	09:39:20	London Stock Exchange	OR54ATVZ5C
39	43.33	GBP	09:39:47	London Stock Exchange	OR54ATVZ70
14	43.37	GBP	09:40:11	London Stock Exchange	OR54ATVZ8S
44	43.37	GBP	09:40:11	London Stock Exchange	OR54ATVZ8T
41	43.34	GBP	09:40:29	London Stock Exchange	OR54ATVZ9M
36	43.33	GBP	09:41:30	London Stock Exchange	OR54ATVZAM
44	43.33	GBP	09:41:30	London Stock Exchange	OR54ATVZAN
60	43.3	GBP	09:41:47	London Stock Exchange	OR54ATVZA4
8	43.25	GBP	09:41:56	London Stock Exchange	OR54ATVZBP
33	43.25	GBP	09:41:56	London Stock Exchange	OR54ATVZBQ
74	43.26	GBP	09:42:41	London Stock Exchange	OR54ATVZD4
53	43.3	GBP	09:42:57	London Stock Exchange	OR54ATVZEK
40	43.26	GBP	09:43:15	London Stock Exchange	OR54ATV0GQ
39	43.24	GBP	09:43:23	London Stock Exchange	OR54ATV0HH
40	43.26	GBP	09:43:39	London Stock Exchange	OR54ATV0IU
10	43.23	GBP	09:44:01	London Stock Exchange	OR54ATV0J2
30	43.23	GBP	09:44:01	London Stock Exchange	OR54ATV0J3
72	43.18	GBP	09:44:34	London Stock Exchange	OR54ATV0KD
40	43.07	GBP	09:44:47	London Stock Exchange	OR54ATV0L6
9	43.07	GBP	09:45:07	London Stock Exchange	OR54ATV0OO
31	43.07	GBP	09:45:07	London Stock Exchange	OR54ATV0OP
40	43.15	GBP	09:45:30	London Stock Exchange	OR54ATV0QP
40	43.09	GBP	09:45:52	London Stock Exchange	OR54ATV0Q4
43	43.14	GBP	09:46:05	London Stock Exchange	OR54ATV0RT
64	43.03	GBP	09:46:36	London Stock Exchange	OR54ATV0SW
97	43.06	GBP	09:47:19	London Stock Exchange	OR54ATV0VT
49	43.04	GBP	09:47:49	London Stock Exchange	OR54ATV0W1
41	43.01	GBP	09:48:14	London Stock Exchange	OR54ATV0Y2
40	43.06	GBP	09:48:23	London Stock Exchange	OR54ATV0ZX
40	43.03	GBP	09:48:41	London Stock Exchange	OR54ATV0Z4
2	42.99	GBP	09:49:00	London Stock Exchange	OR54ATV006
39	42.99	GBP	09:49:00	London Stock Exchange	OR54ATV007
40	42.97	GBP	09:49:26	London Stock Exchange	OR54ATV042
41	42.96	GBP	09:49:39	London Stock Exchange	OR54ATV05G
40	42.97	GBP	09:49:59	London Stock Exchange	OR54ATV05F
41	42.96	GBP	09:50:15	London Stock Exchange	OR54ATV078
40	42.95	GBP	09:50:30	London Stock Exchange	OR54ATV08Y
40	42.97	GBP	09:50:52	London Stock Exchange	OR54ATV098
39	42.93	GBP	09:51:04	London Stock Exchange	OR54ATV0A3
41	42.87	GBP	09:51:24	London Stock Exchange	OR54ATV0BY
47	42.83	GBP	09:51:42	London Stock Exchange	OR54ATV0C4
40	42.79	GBP	09:52:01	London Stock Exchange	OR54ATV0DU
40	42.75	GBP	09:52:18	London Stock Exchange	OR54ATV0EQ
40	42.71	GBP	09:52:38	London Stock Exchange	OR54ATV1GL
42	42.71	GBP	09:52:50	London Stock Exchange	OR54ATV1GE
40	42.73	GBP	09:53:09	London Stock Exchange	OR54ATV1IR
75	42.75	GBP	09:53:40	London Stock Exchange	OR54ATV1KE
40	42.73	GBP	09:54:06	London Stock Exchange	OR54ATV1LT
40	42.7	GBP	09:54:18	London Stock Exchange	OR54ATV1NK
40	42.7	GBP	09:54:43	London Stock Exchange	OR54ATV1OT
40	42.73	GBP	09:54:49	London Stock Exchange	OR54ATV1O5
41	42.8	GBP	09:55:07	London Stock Exchange	OR54ATV1QV
36	42.87	GBP	09:55:33	London Stock Exchange	OR54ATV1SK
10	42.87	GBP	09:55:33	London Stock Exchange	OR54ATV1SL
40	42.83	GBP	09:55:59	London Stock Exchange	OR54ATV1TB
40	42.83	GBP	09:56:22	London Stock Exchange	OR54ATV1UY
40	43	GBP	09:56:43	London Stock Exchange	OR54ATV1VC
3	42.96	GBP	09:57:05	London Stock Exchange	OR54ATV1X8
37	42.96	GBP	09:57:05	London Stock Exchange	OR54ATV1X9
40	43.01	GBP	09:57:28	London Stock Exchange	OR54ATV101
50	43.05	GBP	09:57:58	London Stock Exchange	OR54ATV13Y
40	43.22	GBP	09:58:25	London Stock Exchange	OR54ATV17P
40	43.08	GBP	09:58:50	London Stock Exchange	OR54ATV182
40	43.07	GBP	09:59:07	London Stock Exchange	OR54ATV19T
14	43.05	GBP	09:59:29	London Stock Exchange	OR54ATV1DU
26	43.05	GBP	09:59:29	London Stock Exchange	OR54ATV1DV
8	43.05	GBP	10:00:14	London Stock Exchange	OR54ATV2HZ
45	43.05	GBP	10:00:15	London Stock Exchange	OR54ATV2H8
39	43.05	GBP	10:00:29	London Stock Exchange	OR54ATV2IK
40	43.05	GBP	10:00:40	London Stock Exchange	OR54ATV2LE
39	43.06	GBP	10:01:01	London Stock Exchange	OR54ATV2PA
39	43.03	GBP	10:01:23	London Stock Exchange	OR54ATV20L
41	42.94	GBP	10:01:48	London Stock Exchange	OR54ATV223
41	42.89	GBP	10:02:06	London Stock Exchange	OR54ATV23N
41	42.81	GBP	10:02:26	London Stock Exchange	OR54ATV24A
41	42.86	GBP	10:02:48	London Stock Exchange	OR54ATV26K
41	42.82	GBP	10:03:05	London Stock Exchange	OR54ATV26E
40	42.8	GBP	10:03:33	London Stock Exchange	OR54ATV287
41	42.82	GBP	10:03:49	London Stock Exchange	OR54ATV2AI
41	42.8	GBP	10:04:07	London Stock Exchange	OR54ATV2B7
41	42.76	GBP	10:04:31	London Stock Exchange	OR54ATV2FW
41	42.74	GBP	10:04:51	London Stock Exchange	OR54ATV3H5
41	42.74	GBP	10:05:10	London Stock Exchange	OR54ATV3KU
40	42.71	GBP	10:05:30	London Stock Exchange	OR54ATV3L8
40	42.8	GBP	10:05:55	London Stock Exchange	OR54ATV3MF
41	42.76	GBP	10:06:06	London Stock Exchange	OR54ATV3N8
47	42.75	GBP	10:06:29	London Stock Exchange	OR54ATV3PF
32	42.78	GBP	10:07:05	London Stock Exchange	OR54ATV3SS
59	42.83	GBP	10:07:25	London Stock Exchange	OR54ATV3T7
40	42.83	GBP	10:07:31	London Stock Exchange	OR54ATV3TF
41	42.82	GBP	10:07:49	London Stock Exchange	OR54ATV3VG
40	42.82	GBP	10:08:08	London Stock Exchange	OR54ATV3VS
40	42.81	GBP	10:08:32	London Stock Exchange	OR54ATV3WP
41	42.83	GBP	10:08:47	London Stock Exchange	OR54ATV3XH
93	42.88	GBP	10:09:47	London Stock Exchange	OR54ATV30O
41	42.87	GBP	10:09:49	London Stock Exchange	OR54ATV30W
41	42.85	GBP	10:10:18	London Stock Exchange	OR54ATV31V
40	42.84	GBP	10:10:37	London Stock Exchange	OR54ATV31E
41	42.76	GBP	10:11:06	London Stock Exchange	OR54ATV34H
41	42.75	GBP	10:11:27	London Stock Exchange	OR54ATV348
40	42.83	GBP	10:11:52	London Stock Exchange	OR54ATV36D
41	42.82	GBP	10:12:27	London Stock Exchange	OR54ATV38O
40	42.84	GBP	10:12:43	London Stock Exchange	OR54ATV39B
75	42.86	GBP	10:13:35	London Stock Exchange	OR54ATV3C9
2	42.79	GBP	10:13:53	London Stock Exchange	OR54ATV3D8
38	42.79	GBP	10:13:53	London Stock Exchange	OR54ATV3D9
46	42.75	GBP	10:14:33	London Stock Exchange	OR54ATV4GL
40	42.74	GBP	10:14:47	London Stock Exchange	OR54ATV4GF
41	42.84	GBP	10:15:36	London Stock Exchange	OR54ATV4IS
48	42.84	GBP	10:15:36	London Stock Exchange	OR54ATV4IT
41	42.8	GBP	10:15:53	London Stock Exchange	OR54ATV4JM
68	42.85	GBP	10:16:45	London Stock Exchange	OR54ATV4KN
44	42.83	GBP	10:16:52	London Stock Exchange	OR54ATV4K7
41	42.82	GBP	10:17:11	London Stock Exchange	OR54ATV4LQ
40	42.81	GBP	10:17:24	London Stock Exchange	OR54ATV4L3
41	42.83	GBP	10:17:45	London Stock Exchange	OR54ATV4M1
41	42.79	GBP	10:18:13	London Stock Exchange	OR54ATV4OU
40	42.83	GBP	10:18:35	London Stock Exchange	OR54ATV4QL
41	42.8	GBP	10:18:45	London Stock Exchange	OR54ATV4RN
64	42.84	GBP	10:19:28	London Stock Exchange	OR54ATV4S2
71	42.82	GBP	10:19:51	London Stock Exchange	OR54ATV4TR
1	42.8	GBP	10:20:08	London Stock Exchange	OR54ATV4UK
40	42.81	GBP	10:20:09	London Stock Exchange	OR54ATV4UP
54	42.85	GBP	10:20:42	London Stock Exchange	OR54ATV4VJ
40	42.84	GBP	10:21:08	London Stock Exchange	OR54ATV4V4
40	42.85	GBP	10:21:33	London Stock Exchange	OR54ATV4XQ
40	42.84	GBP	10:21:40	London Stock Exchange	OR54ATV4XS
81	42.86	GBP	10:22:39	London Stock Exchange	OR54ATV40B
40	42.85	GBP	10:22:46	London Stock Exchange	OR54ATV41Q
64	42.84	GBP	10:23:41	London Stock Exchange	OR54ATV42W
43	42.82	GBP	10:23:45	London Stock Exchange	OR54ATV42D
38	42.84	GBP	10:24:02	London Stock Exchange	OR54ATV44U
2	42.84	GBP	10:24:02	London Stock Exchange	OR54ATV44V
40	42.84	GBP	10:24:31	London Stock Exchange	OR54ATV45X
41	42.84	GBP	10:24:45	London Stock Exchange	OR54ATV46J
41	42.84	GBP	10:25:22	London Stock Exchange	OR54ATV47Q
41	42.84	GBP	10:25:28	London Stock Exchange	OR54ATV47Y
41	42.78	GBP	10:25:58	London Stock Exchange	OR54ATV4AG
74	42.77	GBP	10:26:26	London Stock Exchange	OR54ATV4AD
41	42.77	GBP	10:26:47	London Stock Exchange	OR54ATV4BE
41	42.77	GBP	10:27:15	London Stock Exchange	OR54ATV4C5
40	42.76	GBP	10:27:40	London Stock Exchange	OR54ATV4D6
41	42.76	GBP	10:27:48	London Stock Exchange	OR54ATV4EM
76	42.81	GBP	10:28:45	London Stock Exchange	OR54ATV5GF
41	42.79	GBP	10:28:51	London Stock Exchange	OR54ATV5HL
82	42.78	GBP	10:29:35	London Stock Exchange	OR54ATV5HC
74	42.76	GBP	10:30:13	London Stock Exchange	OR54ATV5J6
114	42.82	GBP	10:31:02	London Stock Exchange	OR54ATV5L7
80	42.81	GBP	10:31:54	London Stock Exchange	OR54ATV5N3
40	42.8	GBP	10:31:54	London Stock Exchange	OR54ATV5NF
41	42.82	GBP	10:32:14	London Stock Exchange	OR54ATV5OB
42	42.81	GBP	10:32:45	London Stock Exchange	OR54ATV5RK
41	42.8	GBP	10:32:56	London Stock Exchange	OR54ATV5RT
60	42.83	GBP	10:33:45	London Stock Exchange	OR54ATV5SV
106	42.83	GBP	10:34:36	London Stock Exchange	OR54ATV5T8
54	42.82	GBP	10:34:40	London Stock Exchange	OR54ATV5UG
40	42.82	GBP	10:35:02	London Stock Exchange	OR54ATV5VJ
87	42.93	GBP	10:36:05	London Stock Exchange	OR54ATV5YU
74	42.93	GBP	10:36:14	London Stock Exchange	OR54ATV5Y5
81	42.95	GBP	10:36:48	London Stock Exchange	OR54ATV5Z4
41	42.87	GBP	10:37:04	London Stock Exchange	OR54ATV50T
42	42.84	GBP	10:37:24	London Stock Exchange	OR54ATV51Z
74	42.84	GBP	10:38:01	London Stock Exchange	OR54ATV53X
76	42.83	GBP	10:38:46	London Stock Exchange	OR54ATV55K
41	42.83	GBP	10:38:50	London Stock Exchange	OR54ATV55Q
29	42.82	GBP	10:39:06	London Stock Exchange	OR54ATV554
81	42.81	GBP	10:39:43	London Stock Exchange	OR54ATV57B
59	42.82	GBP	10:40:09	London Stock Exchange	OR54ATV58C
40	42.81	GBP	10:40:31	London Stock Exchange	OR54ATV590
40	42.8	GBP	10:40:48	London Stock Exchange	OR54ATV5AM
77	42.8	GBP	10:41:29	London Stock Exchange	OR54ATV5CH
145	42.83	GBP	10:42:38	London Stock Exchange	OR54ATV5FS
42	42.83	GBP	10:42:48	London Stock Exchange	OR54ATV5FX
65	42.86	GBP	10:43:09	London Stock Exchange	OR54ATV6G8
40	42.83	GBP	10:43:28	London Stock Exchange	OR54ATV6HB
41	42.82	GBP	10:43:48	London Stock Exchange	OR54ATV6I6
80	42.82	GBP	10:44:35	London Stock Exchange	OR54ATV6KI
40	42.82	GBP	10:44:48	London Stock Exchange	OR54ATV6KW
41	42.81	GBP	10:44:58	London Stock Exchange	OR54ATV6K6
40	42.84	GBP	10:45:35	London Stock Exchange	OR54ATV6M6
40	42.84	GBP	10:45:48	London Stock Exchange	OR54ATV6NN
89	42.81	GBP	10:46:43	London Stock Exchange	OR54ATV6O1
145	42.83	GBP	10:48:35	London Stock Exchange	OR54ATV6TI
10	42.82	GBP	10:48:38	London Stock Exchange	OR54ATV6TC
42	42.82	GBP	10:48:39	London Stock Exchange	OR54ATV6UG
40	42.82	GBP	10:48:48	London Stock Exchange	OR54ATV6UR
40	42.8	GBP	10:49:13	London Stock Exchange	OR54ATV6VU
35	42.85	GBP	10:51:04	London Stock Exchange	OR54ATV6XD
166	42.84	GBP	10:51:04	London Stock Exchange	OR54ATV6YM
76	42.85	GBP	10:51:52	London Stock Exchange	OR54ATV6Y5
79	42.85	GBP	10:52:25	London Stock Exchange	OR54ATV60J
75	42.87	GBP	10:53:35	London Stock Exchange	OR54ATV62O
128	43.07	GBP	10:54:51	London Stock Exchange	OR54ATV640
109	43.06	GBP	10:55:01	London Stock Exchange	OR54ATV64D
40	43.06	GBP	10:55:01	London Stock Exchange	OR54ATV64F
40	43.11	GBP	10:55:22	London Stock Exchange	OR54ATV661
59	43.13	GBP	10:55:44	London Stock Exchange	OR54ATV67V
75	43.12	GBP	10:56:29	London Stock Exchange	OR54ATV689
47	43.1	GBP	10:56:40	London Stock Exchange	OR54ATV69V
40	43.11	GBP	10:57:00	London Stock Exchange	OR54ATV6A5
27	43.07	GBP	10:57:25	London Stock Exchange	OR54ATV6B7
93	43.05	GBP	10:58:07	London Stock Exchange	OR54ATV6CD
63	43.09	GBP	10:58:11	London Stock Exchange	OR54ATV6D2
73	43.06	GBP	10:58:48	London Stock Exchange	OR54ATV6FJ
117	43.05	GBP	11:00:02	London Stock Exchange	OR54ATV7H1
59	43.03	GBP	11:00:04	London Stock Exchange	OR54ATV7H9
39	43.05	GBP	11:00:24	London Stock Exchange	OR54ATV7IY
76	43.05	GBP	11:01:11	London Stock Exchange	OR54ATV7J9
170	43.09	GBP	11:02:23	London Stock Exchange	OR54ATV7L3
39	43.07	GBP	11:02:44	London Stock Exchange	OR54ATV7MN
63	43.09	GBP	11:03:15	London Stock Exchange	OR54ATV7MF
39	43.09	GBP	11:03:41	London Stock Exchange	OR54ATV7ON
39	43.07	GBP	11:03:55	London Stock Exchange	OR54ATV7OE
57	43.09	GBP	11:04:22	London Stock Exchange	OR54ATV7RJ
76	43.1	GBP	11:05:05	London Stock Exchange	OR54ATV7SD
39	43.09	GBP	11:05:34	London Stock Exchange	OR54ATV7TB
40	43.06	GBP	11:05:56	London Stock Exchange	OR54ATV7U0
40	43	GBP	11:06:24	London Stock Exchange	OR54ATV7W3
40	43.03	GBP	11:07:03	London Stock Exchange	OR54ATV7YH
60	43.06	GBP	11:08:13	London Stock Exchange	OR54ATV708
71	43.04	GBP	11:08:17	London Stock Exchange	OR54ATV71U
41	43.02	GBP	11:08:55	London Stock Exchange	OR54ATV72P
40	43.01	GBP	11:09:26	London Stock Exchange	OR54ATV73L
40	42.99	GBP	11:09:41	London Stock Exchange	OR54ATV74I
77	43	GBP	11:10:52	London Stock Exchange	OR54ATV76O
2	43	GBP	11:10:52	London Stock Exchange	OR54ATV76P
49	43	GBP	11:10:57	London Stock Exchange	OR54ATV76V
40	42.88	GBP	11:11:21	London Stock Exchange	OR54ATV78B
118	42.94	GBP	11:13:28	London Stock Exchange	OR54ATV7B2
87	42.92	GBP	11:13:30	London Stock Exchange	OR54ATV7B5
178	42.91	GBP	11:15:13	London Stock Exchange	OR54ATV7ES
81	42.93	GBP	11:15:56	London Stock Exchange	OR54ATV7FY
80	42.92	GBP	11:17:03	London Stock Exchange	OR54ATV8GV
111	42.97	GBP	11:17:45	London Stock Exchange	OR54ATV8HW
59	42.98	GBP	11:18:13	London Stock Exchange	OR54ATV8HA
41	42.99	GBP	11:18:37	London Stock Exchange	OR54ATV8IV
62	42.97	GBP	11:19:29	London Stock Exchange	OR54ATV8J9
40	42.96	GBP	11:19:29	London Stock Exchange	OR54ATV8KG
120	42.91	GBP	11:20:52	London Stock Exchange	OR54ATV8L1
40	42.9	GBP	11:20:55	London Stock Exchange	OR54ATV8LE
230	43.06	GBP	11:23:23	London Stock Exchange	OR54ATV8QR
52	43.05	GBP	11:23:25	London Stock Exchange	OR54ATV8Q2
40	43	GBP	11:23:58	London Stock Exchange	OR54ATV8RD
69	43	GBP	11:25:16	London Stock Exchange	OR54ATV8TD
71	43	GBP	11:25:16	London Stock Exchange	OR54ATV8TE
92	42.99	GBP	11:26:22	London Stock Exchange	OR54ATV8VX
61	42.99	GBP	11:26:22	London Stock Exchange	OR54ATV8V2
129	43	GBP	11:28:17	London Stock Exchange	OR54ATV8YN
439	43.18	GBP	11:32:12	London Stock Exchange	OR54ATV826
92	43.16	GBP	11:32:13	London Stock Exchange	OR54ATV82D
40	43.13	GBP	11:32:40	London Stock Exchange	OR54ATV83P
115	43.12	GBP	11:34:05	London Stock Exchange	OR54ATV843
42	43.11	GBP	11:34:05	London Stock Exchange	OR54ATV848
39	43.1	GBP	11:34:27	London Stock Exchange	OR54ATV85W
106	43.14	GBP	11:35:14	London Stock Exchange	OR54ATV86K
40	43.12	GBP	11:35:49	London Stock Exchange	OR54ATV868
199	43.08	GBP	11:38:04	London Stock Exchange	OR54ATV89O
56	43.08	GBP	11:38:15	London Stock Exchange	OR54ATV8AL
13	43.08	GBP	11:38:15	London Stock Exchange	OR54ATV8AM
18	43.08	GBP	11:38:26	London Stock Exchange	OR54ATV8AT
22	43.08	GBP	11:38:26	London Stock Exchange	OR54ATV8AU
40	43.08	GBP	11:38:51	London Stock Exchange	OR54ATV8BK
44	43.11	GBP	11:39:39	London Stock Exchange	OR54ATV8EL
64	43.11	GBP	11:39:39	London Stock Exchange	OR54ATV8EM
109	43.13	GBP	11:40:33	London Stock Exchange	OR54ATV8F9
141	43.14	GBP	11:41:36	London Stock Exchange	OR54ATV9G2
50	43.14	GBP	11:41:37	London Stock Exchange	OR54ATV9GC
39	43.13	GBP	11:41:54	London Stock Exchange	OR54ATV9HN
64	43.21	GBP	11:42:28	London Stock Exchange	OR54ATV9I9
142	43.22	GBP	11:43:44	London Stock Exchange	OR54ATV9MH
128	43.2	GBP	11:44:03	London Stock Exchange	OR54ATV9MN
319	43.17	GBP	11:46:21	London Stock Exchange	OR54ATV9PQ
129	43.22	GBP	11:47:40	London Stock Exchange	OR54ATV9RI
40	43.25	GBP	11:50:02	London Stock Exchange	OR54ATV9YN
58	43.25	GBP	11:50:02	London Stock Exchange	OR54ATV9YO
218	43.25	GBP	11:50:02	London Stock Exchange	OR54ATV9YP
209	43.24	GBP	11:51:42	London Stock Exchange	OR54ATV94S
33	43.23	GBP	11:51:43	London Stock Exchange	OR54ATV94Z
35	43.23	GBP	11:51:43	London Stock Exchange	OR54ATV940
40	43.24	GBP	11:51:51	London Stock Exchange	OR54ATV95Q
76	43.25	GBP	11:52:44	London Stock Exchange	OR54ATV96F
40	43.25	GBP	11:53:02	London Stock Exchange	OR54ATV97T
67	43.26	GBP	11:53:57	London Stock Exchange	OR54ATV986
7	43.25	GBP	11:53:59	London Stock Exchange	OR54ATV98A
71	43.25	GBP	11:53:59	London Stock Exchange	OR54ATV98B
91	43.29	GBP	11:55:36	London Stock Exchange	OR54ATV9BF
49	43.27	GBP	11:55:36	London Stock Exchange	OR54ATV9CD
56	43.27	GBP	11:55:36	London Stock Exchange	OR54ATV9CE
39	43.27	GBP	11:55:54	London Stock Exchange	OR54ATV9D7
39	43.23	GBP	11:56:05	London Stock Exchange	OR54ATV9EM
74	43.24	GBP	11:56:43	London Stock Exchange	OR54ATVAG4
39	43.23	GBP	11:57:05	London Stock Exchange	OR54ATVAH0
71	43.24	GBP	11:57:35	London Stock Exchange	OR54ATVAI1
39	43.24	GBP	11:58:04	London Stock Exchange	OR54ATVAKO
101	43.26	GBP	11:58:52	London Stock Exchange	OR54ATVAMN
185	43.26	GBP	11:59:52	London Stock Exchange	OR54ATVAN9
40	43.25	GBP	12:00:14	London Stock Exchange	OR54ATVAOR
39	43.25	GBP	12:00:16	London Stock Exchange	OR54ATVAOV
40	43.23	GBP	12:00:36	London Stock Exchange	OR54ATVAO7
39	43.22	GBP	12:00:44	London Stock Exchange	OR54ATVAOC
40	43.21	GBP	12:01:16	London Stock Exchange	OR54ATVAPU
41	43.19	GBP	12:01:16	London Stock Exchange	OR54ATVAPZ
152	43.24	GBP	12:02:52	London Stock Exchange	OR54ATVARA
114	43.23	GBP	12:03:00	London Stock Exchange	OR54ATVASP
72	43.22	GBP	12:03:15	London Stock Exchange	OR54ATVAS6
22	43.22	GBP	12:04:11	London Stock Exchange	OR54ATVAU3
118	43.22	GBP	12:04:11	London Stock Exchange	OR54ATVAU4
78	43.2	GBP	12:04:49	London Stock Exchange	OR54ATVAVY
42	43.2	GBP	12:04:49	London Stock Exchange	OR54ATVAVB
39	43.16	GBP	12:05:02	London Stock Exchange	OR54ATVAW9
39	43.16	GBP	12:05:18	London Stock Exchange	OR54ATVAXB
46	43.14	GBP	12:05:54	London Stock Exchange	OR54ATVAY4
30	43.14	GBP	12:05:54	London Stock Exchange	OR54ATVAY5
39	43.14	GBP	12:06:11	London Stock Exchange	OR54ATVAYE
5	43.11	GBP	12:07:09	London Stock Exchange	OR54ATVA1P
4	43.1	GBP	12:07:35	London Stock Exchange	OR54ATVA3V
69	43.11	GBP	12:07:53	London Stock Exchange	OR54ATVA37
158	43.11	GBP	12:07:53	London Stock Exchange	OR54ATVA38
39	43.11	GBP	12:08:14	London Stock Exchange	OR54ATVA4U
137	43.11	GBP	12:09:48	London Stock Exchange	OR54ATVA69
126	43.16	GBP	12:10:06	London Stock Exchange	OR54ATVA7W
76	43.14	GBP	12:10:41	London Stock Exchange	OR54ATVA84
79	43.13	GBP	12:11:27	London Stock Exchange	OR54ATVA93
149	43.13	GBP	12:12:35	London Stock Exchange	OR54ATVAA6
70	43.18	GBP	12:13:11	London Stock Exchange	OR54ATVAC3
83	43.16	GBP	12:14:15	London Stock Exchange	OR54ATVADD
64	43.15	GBP	12:14:15	London Stock Exchange	OR54ATVAEJ
39	43.14	GBP	12:14:34	London Stock Exchange	OR54ATVAEW
15	43.05	GBP	12:15:01	London Stock Exchange	OR54ATVAFR
41	43.05	GBP	12:15:21	London Stock Exchange	OR54ATVAF6
77	43.07	GBP	12:16:31	London Stock Exchange	OR54ATVBHR
51	43.06	GBP	12:16:42	London Stock Exchange	OR54ATVBHX
33	43.02	GBP	12:16:55	London Stock Exchange	OR54ATVBH9
6	43.02	GBP	12:16:55	London Stock Exchange	OR54ATVBHA
40	43.01	GBP	12:17:32	London Stock Exchange	OR54ATVBJ3
40	43.01	GBP	12:17:47	London Stock Exchange	OR54ATVBJA
83	43.04	GBP	12:19:06	London Stock Exchange	OR54ATVBLZ
79	43.02	GBP	12:19:52	London Stock Exchange	OR54ATVBM7
41	43.01	GBP	12:20:00	London Stock Exchange	OR54ATVBNG
75	43.01	GBP	12:20:35	London Stock Exchange	OR54ATVBOH
12	43.01	GBP	12:21:13	London Stock Exchange	OR54ATVBOT
69	43.01	GBP	12:21:13	London Stock Exchange	OR54ATVBOU
79	43.01	GBP	12:21:31	London Stock Exchange	OR54ATVBOE
40	43	GBP	12:21:53	London Stock Exchange	OR54ATVBPB
42	42.99	GBP	12:22:03	London Stock Exchange	OR54ATVBQ9
47	42.98	GBP	12:22:26	London Stock Exchange	OR54ATVBRP
42	42.96	GBP	12:22:40	London Stock Exchange	OR54ATVBSZ
76	42.95	GBP	12:23:08	London Stock Exchange	OR54ATVBT0
40	42.93	GBP	12:23:18	London Stock Exchange	OR54ATVBUM
42	42.9	GBP	12:23:39	London Stock Exchange	OR54ATVBUB
81	42.9	GBP	12:24:22	London Stock Exchange	OR54ATVBVR
3	42.9	GBP	12:24:22	London Stock Exchange	OR54ATVBVT
42	42.9	GBP	12:24:22	London Stock Exchange	OR54ATVBVU
95	42.93	GBP	12:25:02	London Stock Exchange	OR54ATVBWT
41	42.92	GBP	12:25:15	London Stock Exchange	OR54ATVBW0
42	42.92	GBP	12:25:28	London Stock Exchange	OR54ATVBZ7
65	42.95	GBP	12:26:01	London Stock Exchange	OR54ATVB02
78	42.97	GBP	12:26:20	London Stock Exchange	OR54ATVB1L
40	43.04	GBP	12:27:54	London Stock Exchange	OR54ATVB4Z
154	43.04	GBP	12:27:54	London Stock Exchange	OR54ATVB40
70	43.03	GBP	12:27:59	London Stock Exchange	OR54ATVB4B
1	43.03	GBP	12:27:59	London Stock Exchange	OR54ATVB4C
101	43.06	GBP	12:28:35	London Stock Exchange	OR54ATVB5A
39	43.04	GBP	12:28:50	London Stock Exchange	OR54ATVB6X
39	43.03	GBP	12:29:01	London Stock Exchange	OR54ATVB66
73	43.03	GBP	12:29:37	London Stock Exchange	OR54ATVB7O
39	43.03	GBP	12:29:41	London Stock Exchange	OR54ATVB7U
81	43.01	GBP	12:30:18	London Stock Exchange	OR54ATVB8Y
40	42.99	GBP	12:30:55	London Stock Exchange	OR54ATVB9N
79	43.01	GBP	12:31:29	London Stock Exchange	OR54ATVBAN
40	43	GBP	12:31:47	London Stock Exchange	OR54ATVBBP
40	42.91	GBP	12:32:17	London Stock Exchange	OR54ATVBDY
331	42.96	GBP	12:36:10	London Stock Exchange	OR54ATVCKL
141	42.95	GBP	12:37:43	London Stock Exchange	OR54ATVCMD
93	42.94	GBP	12:38:08	London Stock Exchange	OR54ATVCNA
39	42.92	GBP	12:38:11	London Stock Exchange	OR54ATVCOL
79	42.91	GBP	12:38:54	London Stock Exchange	OR54ATVCPB
63	42.93	GBP	12:39:21	London Stock Exchange	OR54ATVCQ3
41	42.93	GBP	12:39:41	London Stock Exchange	OR54ATVCSX
140	42.93	GBP	12:41:16	London Stock Exchange	OR54ATVCXH
41	42.92	GBP	12:41:33	London Stock Exchange	OR54ATVCXF
5	42.91	GBP	12:41:41	London Stock Exchange	OR54ATVCYN
35	42.91	GBP	12:41:41	London Stock Exchange	OR54ATVCYO
148	42.93	GBP	12:43:54	London Stock Exchange	OR54ATVC08
98	42.92	GBP	12:44:09	London Stock Exchange	OR54ATVC12
62	42.92	GBP	12:45:00	London Stock Exchange	OR54ATVC4D
17	42.92	GBP	12:45:00	London Stock Exchange	OR54ATVC4E
109	42.92	GBP	12:46:10	London Stock Exchange	OR54ATVC59
46	42.91	GBP	12:46:10	London Stock Exchange	OR54ATVC6O
144	42.92	GBP	12:47:36	London Stock Exchange	OR54ATVC9A
59	42.92	GBP	12:49:06	London Stock Exchange	OR54ATVCCL
124	42.92	GBP	12:50:05	London Stock Exchange	OR54ATVCDT
48	42.92	GBP	12:50:05	London Stock Exchange	OR54ATVCDU
45	42.92	GBP	12:50:40	London Stock Exchange	OR54ATVCEO
28	42.92	GBP	12:50:40	London Stock Exchange	OR54ATVCEP
317	42.97	GBP	12:53:36	London Stock Exchange	OR54ATVDLL
18	42.97	GBP	12:53:37	London Stock Exchange	OR54ATVDLQ
35	42.97	GBP	12:53:37	London Stock Exchange	OR54ATVDLR
52	43.02	GBP	12:55:33	London Stock Exchange	OR54ATVDRR
178	43.02	GBP	12:56:16	London Stock Exchange	OR54ATVDRF
259	43.11	GBP	12:57:44	London Stock Exchange	OR54ATVDUG
46	43.14	GBP	12:57:59	London Stock Exchange	OR54ATVDUQ
56	43.14	GBP	12:58:20	London Stock Exchange	OR54ATVDV3
21	43.2	GBP	12:58:23	London Stock Exchange	OR54ATVDW2
46	43.2	GBP	12:58:31	London Stock Exchange	OR54ATVDWA
41	43.18	GBP	12:58:44	London Stock Exchange	OR54ATVDXO
34	43.16	GBP	12:59:21	London Stock Exchange	OR54ATVDZW
93	43.16	GBP	12:59:37	London Stock Exchange	OR54ATVD0J
39	43.12	GBP	12:59:54	London Stock Exchange	OR54ATVD1L
39	43.13	GBP	13:00:14	London Stock Exchange	OR54ATVD2J
46	43.17	GBP	13:00:38	London Stock Exchange	OR54ATVD3M
40	43.13	GBP	13:01:00	London Stock Exchange	OR54ATVD44
70	43.22	GBP	13:01:41	London Stock Exchange	OR54ATVD8D
40	43.25	GBP	13:02:02	London Stock Exchange	OR54ATVDAP
12	43.23	GBP	13:02:27	London Stock Exchange	OR54ATVDB8
28	43.23	GBP	13:02:27	London Stock Exchange	OR54ATVDB9
78	43.25	GBP	13:03:19	London Stock Exchange	OR54ATVDD1
40	43.25	GBP	13:03:19	London Stock Exchange	OR54ATVDD3
63	43.22	GBP	13:04:04	London Stock Exchange	OR54ATVDFP
40	43.2	GBP	13:04:16	London Stock Exchange	OR54ATVDFX
59	43.22	GBP	13:05:05	London Stock Exchange	OR54ATVEGZ
73	43.22	GBP	13:05:33	London Stock Exchange	OR54ATVEHK
40	43.21	GBP	13:05:45	London Stock Exchange	OR54ATVEIB
39	43.2	GBP	13:06:21	London Stock Exchange	OR54ATVEJZ
125	43.18	GBP	13:07:36	London Stock Exchange	OR54ATVELR
40	43.14	GBP	13:07:46	London Stock Exchange	OR54ATVELE
40	43.19	GBP	13:09:15	London Stock Exchange	OR54ATVENH
108	43.19	GBP	13:09:15	London Stock Exchange	OR54ATVENI
61	43.19	GBP	13:10:01	London Stock Exchange	OR54ATVEOW
14	43.19	GBP	13:10:01	London Stock Exchange	OR54ATVEOX
150	43.18	GBP	13:11:02	London Stock Exchange	OR54ATVEQI
57	43.17	GBP	13:11:05	London Stock Exchange	OR54ATVEQU
67	43.21	GBP	13:11:47	London Stock Exchange	OR54ATVERS
111	43.25	GBP	13:12:29	London Stock Exchange	OR54ATVESO
3	43.26	GBP	13:12:31	London Stock Exchange	OR54ATVESS
77	43.26	GBP	13:12:46	London Stock Exchange	OR54ATVETL
44	43.25	GBP	13:12:47	London Stock Exchange	OR54ATVETV
39	43.24	GBP	13:12:59	London Stock Exchange	OR54ATVEUG
97	43.25	GBP	13:13:46	London Stock Exchange	OR54ATVEVK
39	43.25	GBP	13:13:46	London Stock Exchange	OR54ATVEVL
133	43.25	GBP	13:15:14	London Stock Exchange	OR54ATVEXL
60	43.25	GBP	13:15:14	London Stock Exchange	OR54ATVEXM
51	43.25	GBP	13:15:14	London Stock Exchange	OR54ATVEXT
71	43.25	GBP	13:15:36	London Stock Exchange	OR54ATVEX9
40	43.26	GBP	13:16:05	London Stock Exchange	OR54ATVEYK
40	43.26	GBP	13:16:25	London Stock Exchange	OR54ATVEY9
40	43.26	GBP	13:16:38	London Stock Exchange	OR54ATVE01
41	43.27	GBP	13:16:49	London Stock Exchange	OR54ATVE1A
40	43.26	GBP	13:17:10	London Stock Exchange	OR54ATVE38
40	43.24	GBP	13:17:25	London Stock Exchange	OR54ATVE4S
40	43.23	GBP	13:17:46	London Stock Exchange	OR54ATVE5P
41	43.24	GBP	13:18:01	London Stock Exchange	OR54ATVE6H
141	43.23	GBP	13:19:16	London Stock Exchange	OR54ATVE9W
40	43.24	GBP	13:19:25	London Stock Exchange	OR54ATVE9A
74	43.25	GBP	13:19:56	London Stock Exchange	OR54ATVEB4
39	43.22	GBP	13:20:18	London Stock Exchange	OR54ATVECN
105	43.23	GBP	13:21:24	London Stock Exchange	OR54ATVEEU
40	43.22	GBP	13:21:29	London Stock Exchange	OR54ATVEEX
39	43.21	GBP	13:21:55	London Stock Exchange	OR54ATVFHG
64	43.19	GBP	13:22:24	London Stock Exchange	OR54ATVFIV
64	43.19	GBP	13:23:07	London Stock Exchange	OR54ATVFJ4
77	43.17	GBP	13:23:26	London Stock Exchange	OR54ATVFKT
40	43.13	GBP	13:23:58	London Stock Exchange	OR54ATVFMJ
40	43.09	GBP	13:24:07	London Stock Exchange	OR54ATVFMQ
39	43.11	GBP	13:24:43	London Stock Exchange	OR54ATVFN2
36	43.12	GBP	13:24:46	London Stock Exchange	OR54ATVFND
80	43.13	GBP	13:25:37	London Stock Exchange	OR54ATVFPW
69	43.13	GBP	13:26:00	London Stock Exchange	OR54ATVFPA
39	43.15	GBP	13:26:12	London Stock Exchange	OR54ATVFQH
39	43.14	GBP	13:26:23	London Stock Exchange	OR54ATVFQQ
40	43.12	GBP	13:26:40	London Stock Exchange	OR54ATVFRR
63	43.14	GBP	13:27:14	London Stock Exchange	OR54ATVFSR
260	43.14	GBP	13:28:52	London Stock Exchange	OR54ATVFUW
216	43.19	GBP	13:30:31	London Stock Exchange	OR54ATVFWD
40	43.17	GBP	13:30:40	London Stock Exchange	OR54ATVFXL
40	43.15	GBP	13:31:04	London Stock Exchange	OR54ATVFXC
58	43.08	GBP	13:31:33	London Stock Exchange	OR54ATVF2W
43	43.05	GBP	13:31:35	London Stock Exchange	OR54ATVF21
40	43.05	GBP	13:31:55	London Stock Exchange	OR54ATVF30
81	43.05	GBP	13:32:20	London Stock Exchange	OR54ATVF4D
5	43.05	GBP	13:32:38	London Stock Exchange	OR54ATVF5R
35	43.05	GBP	13:32:38	London Stock Exchange	OR54ATVF5S
40	43.05	GBP	13:33:05	London Stock Exchange	OR54ATVF67
51	43.1	GBP	13:33:30	London Stock Exchange	OR54ATVF7P
73	43.09	GBP	13:33:50	London Stock Exchange	OR54ATVF8I
40	43.09	GBP	13:34:00	London Stock Exchange	OR54ATVF8Q
40	43.08	GBP	13:34:18	London Stock Exchange	OR54ATVF9J
58	43.1	GBP	13:34:40	London Stock Exchange	OR54ATVF95
72	43.07	GBP	13:35:15	London Stock Exchange	OR54ATVFAO
39	43.07	GBP	13:35:27	London Stock Exchange	OR54ATVFBY
39	43.07	GBP	13:35:43	London Stock Exchange	OR54ATVFCL
71	43.05	GBP	13:36:15	London Stock Exchange	OR54ATVFD5
101	43.06	GBP	13:36:55	London Stock Exchange	OR54ATVFFL
39	43.06	GBP	13:37:11	London Stock Exchange	OR54ATWGGM
71	43.04	GBP	13:37:59	London Stock Exchange	OR54ATWGHQ
39	43.04	GBP	13:37:59	London Stock Exchange	OR54ATWGHW
71	43.03	GBP	13:38:33	London Stock Exchange	OR54ATWGIL
34	43.03	GBP	13:38:57	London Stock Exchange	OR54ATWGI0
5	43.03	GBP	13:38:57	London Stock Exchange	OR54ATWGI1
260	43.1	GBP	13:42:34	London Stock Exchange	OR54ATWGNB
489	43.09	GBP	13:42:50	London Stock Exchange	OR54ATWGOZ
39	43.09	GBP	13:43:02	London Stock Exchange	OR54ATWGOD
42	43.09	GBP	13:43:11	London Stock Exchange	OR54ATWGQM
134	43.08	GBP	13:43:50	London Stock Exchange	OR54ATWGTH
42	43.08	GBP	13:44:03	London Stock Exchange	OR54ATWGT4
74	43.07	GBP	13:44:28	London Stock Exchange	OR54ATWGUW
168	43.09	GBP	13:45:34	London Stock Exchange	OR54ATWGXS
32	43.06	GBP	13:45:40	London Stock Exchange	OR54ATWGX1
6	43.06	GBP	13:45:58	London Stock Exchange	OR54ATWGXE
55	43.06	GBP	13:45:58	London Stock Exchange	OR54ATWGXF
388	43.12	GBP	13:49:13	London Stock Exchange	OR54ATWG27
177	43.11	GBP	13:49:13	London Stock Exchange	OR54ATWG3G
51	43.11	GBP	13:49:13	London Stock Exchange	OR54ATWG3J
79	43.11	GBP	13:50:02	London Stock Exchange	OR54ATWG36
226	43.11	GBP	13:51:16	London Stock Exchange	OR54ATWG6L
82	43.1	GBP	13:51:17	London Stock Exchange	OR54ATWG6V
162	43.09	GBP	13:52:26	London Stock Exchange	OR54ATWG9K
162	43.11	GBP	13:52:43	London Stock Exchange	OR54ATWG99
64	43.12	GBP	13:53:05	London Stock Exchange	OR54ATWGAW
34	43.11	GBP	13:53:12	London Stock Exchange	OR54ATWGBI
7	43.11	GBP	13:53:12	London Stock Exchange	OR54ATWGBJ
39	43.08	GBP	13:53:25	London Stock Exchange	OR54ATWGB0
74	43.06	GBP	13:53:48	London Stock Exchange	OR54ATWGBD
74	43.06	GBP	13:54:09	London Stock Exchange	OR54ATWGCP
134	43.06	GBP	13:54:47	London Stock Exchange	OR54ATWGCB
113	43.1	GBP	13:55:45	London Stock Exchange	OR54ATWGEP
67	43.1	GBP	13:56:00	London Stock Exchange	OR54ATWGEY
71	43.1	GBP	13:56:35	London Stock Exchange	OR54ATWGF5
33	43.1	GBP	13:56:37	London Stock Exchange	OR54ATWGFB
145	43.09	GBP	13:57:39	London Stock Exchange	OR54ATWHGF
266	43.1	GBP	13:59:04	London Stock Exchange	OR54ATWHJY
47	43.09	GBP	13:59:04	London Stock Exchange	OR54ATWHJ7
39	43.08	GBP	13:59:26	London Stock Exchange	OR54ATWHKD
35	43.08	GBP	14:00:02	London Stock Exchange	OR54ATWHM5
56	43.08	GBP	14:00:06	London Stock Exchange	OR54ATWHM7
42	43.08	GBP	14:00:06	London Stock Exchange	OR54ATWHME
14	43.05	GBP	14:00:26	London Stock Exchange	OR54ATWHN0
25	43.05	GBP	14:00:26	London Stock Exchange	OR54ATWHN1
128	43.01	GBP	14:01:18	London Stock Exchange	OR54ATWHPN
39	43.04	GBP	14:01:33	London Stock Exchange	OR54ATWHQ7
158	43	GBP	14:02:39	London Stock Exchange	OR54ATWHVQ
18	42.94	GBP	14:02:57	London Stock Exchange	OR54ATWHV8
24	42.94	GBP	14:02:57	London Stock Exchange	OR54ATWHV9
41	42.88	GBP	14:03:20	London Stock Exchange	OR54ATWHX5
239	42.93	GBP	14:05:20	London Stock Exchange	OR54ATWH1H
46	42.93	GBP	14:05:52	London Stock Exchange	OR54ATWH2M
114	42.93	GBP	14:05:52	London Stock Exchange	OR54ATWH2N
84	42.92	GBP	14:06:35	London Stock Exchange	OR54ATWH29
66	42.9	GBP	14:07:04	London Stock Exchange	OR54ATWH41
22	42.87	GBP	14:07:55	London Stock Exchange	OR54ATWH7Q
90	42.87	GBP	14:07:55	London Stock Exchange	OR54ATWH7T
46	42.87	GBP	14:07:55	London Stock Exchange	OR54ATWH7U
12	42.86	GBP	14:08:13	London Stock Exchange	OR54ATWH9P
29	42.86	GBP	14:08:13	London Stock Exchange	OR54ATWH9Q
72	42.86	GBP	14:08:41	London Stock Exchange	OR54ATWHBG
118	42.85	GBP	14:09:49	London Stock Exchange	OR54ATWHEJ
76	42.87	GBP	14:10:07	London Stock Exchange	OR54ATWHE5
42	42.83	GBP	14:10:34	London Stock Exchange	OR54ATWHFD
126	42.86	GBP	14:12:04	London Stock Exchange	OR54ATWIJD
87	42.86	GBP	14:12:04	London Stock Exchange	OR54ATWIJE
157	42.91	GBP	14:13:28	London Stock Exchange	OR54ATWIMX
423	43.06	GBP	14:16:21	London Stock Exchange	OR54ATWIXO
41	43.06	GBP	14:16:37	London Stock Exchange	OR54ATWIX7
41	43.05	GBP	14:16:56	London Stock Exchange	OR54ATWIYY
41	43.04	GBP	14:17:04	London Stock Exchange	OR54ATWIZL
41	43.02	GBP	14:17:25	London Stock Exchange	OR54ATWI0D
74	43.01	GBP	14:17:45	London Stock Exchange	OR54ATWI2G
41	43	GBP	14:18:03	London Stock Exchange	OR54ATWI3H
41	42.97	GBP	14:18:15	London Stock Exchange	OR54ATWI4G
82	42.99	GBP	14:19:10	London Stock Exchange	OR54ATWI6I
26	42.99	GBP	14:19:10	London Stock Exchange	OR54ATWI6K
43	42.98	GBP	14:19:10	London Stock Exchange	OR54ATWI6M
58	42.95	GBP	14:19:33	London Stock Exchange	OR54ATWI6X
50	43.01	GBP	14:21:20	London Stock Exchange	OR54ATWIAL
50	43.01	GBP	14:21:20	London Stock Exchange	OR54ATWIAM
50	43.01	GBP	14:21:20	London Stock Exchange	OR54ATWIAN
31	43.01	GBP	14:21:20	London Stock Exchange	OR54ATWIAO
156	43.05	GBP	14:22:01	London Stock Exchange	OR54ATWIB9
67	43.03	GBP	14:22:23	London Stock Exchange	OR54ATWICQ
131	43.1	GBP	14:22:51	London Stock Exchange	OR54ATWIDG
81	43.08	GBP	14:23:22	London Stock Exchange	OR54ATWID6
40	43.09	GBP	14:23:42	London Stock Exchange	OR54ATWIEV
51	43.11	GBP	14:24:10	London Stock Exchange	OR54ATWIF3
22	43.11	GBP	14:24:10	London Stock Exchange	OR54ATWIF4
83	43.11	GBP	14:24:51	London Stock Exchange	OR54ATWJGR
46	43.11	GBP	14:24:55	London Stock Exchange	OR54ATWJGW
73	43.05	GBP	14:25:15	London Stock Exchange	OR54ATWJIR
166	43.04	GBP	14:26:00	London Stock Exchange	OR54ATWJKV
4	43.02	GBP	14:26:09	London Stock Exchange	OR54ATWJL4
77	43.02	GBP	14:26:11	London Stock Exchange	OR54ATWJL5
42	43.01	GBP	14:26:21	London Stock Exchange	OR54ATWJMJ
43	43	GBP	14:26:32	London Stock Exchange	OR54ATWJNQ
3	42.98	GBP	14:26:49	London Stock Exchange	OR54ATWJN7
82	42.98	GBP	14:26:53	London Stock Exchange	OR54ATWJNB
42	42.98	GBP	14:27:00	London Stock Exchange	OR54ATWJOJ
68	42.95	GBP	14:27:20	London Stock Exchange	OR54ATWJO5
85	42.94	GBP	14:27:46	London Stock Exchange	OR54ATWJQN
47	42.93	GBP	14:27:46	London Stock Exchange	OR54ATWJQS
42	42.91	GBP	14:28:02	London Stock Exchange	OR54ATWJRK
43	42.91	GBP	14:28:06	London Stock Exchange	OR54ATWJRU
42	42.91	GBP	14:28:18	London Stock Exchange	OR54ATWJSH
43	42.9	GBP	14:28:32	London Stock Exchange	OR54ATWJS5
149	42.89	GBP	14:29:14	London Stock Exchange	OR54ATWJUP
55	42.89	GBP	14:29:14	London Stock Exchange	OR54ATWJUR
42	42.89	GBP	14:29:24	London Stock Exchange	OR54ATWJUY
226	42.95	GBP	14:30:08	London Stock Exchange	OR54ATWJ1K
43	42.94	GBP	14:30:08	London Stock Exchange	OR54ATWJ1V
43	42.93	GBP	14:30:11	London Stock Exchange	OR54ATWJ1C
43	42.89	GBP	14:30:14	London Stock Exchange	OR54ATWJ26
44	42.88	GBP	14:30:17	London Stock Exchange	OR54ATWJ3S
115	42.89	GBP	14:30:26	London Stock Exchange	OR54ATWJ6X
58	42.91	GBP	14:30:31	London Stock Exchange	OR54ATWJ79
62	42.9	GBP	14:30:36	London Stock Exchange	OR54ATWJ90
97	42.89	GBP	14:30:41	London Stock Exchange	OR54ATWJBK
43	42.88	GBP	14:30:44	London Stock Exchange	OR54ATWJBF
43	42.88	GBP	14:30:48	London Stock Exchange	OR54ATWJDK
43	42.87	GBP	14:30:50	London Stock Exchange	OR54ATWJDT
58	42.86	GBP	14:30:55	London Stock Exchange	OR54ATWJE2
43	42.85	GBP	14:30:56	London Stock Exchange	OR54ATWJFM
44	42.83	GBP	14:31:00	London Stock Exchange	OR54ATWKG1
43	42.84	GBP	14:31:03	London Stock Exchange	OR54ATWKIO
43	42.82	GBP	14:31:05	London Stock Exchange	OR54ATWKJ4
44	42.84	GBP	14:31:09	London Stock Exchange	OR54ATWKL2
43	42.84	GBP	14:31:12	London Stock Exchange	OR54ATWKM7
43	42.84	GBP	14:31:15	London Stock Exchange	OR54ATWKNI
43	42.84	GBP	14:31:18	London Stock Exchange	OR54ATWKOG
44	42.83	GBP	14:31:22	London Stock Exchange	OR54ATWKO6
43	42.84	GBP	14:31:23	London Stock Exchange	OR54ATWKPH
30	42.81	GBP	14:31:28	London Stock Exchange	OR54ATWKQ4
42	42.82	GBP	14:31:28	London Stock Exchange	OR54ATWKQC
43	42.82	GBP	14:31:31	London Stock Exchange	OR54ATWKR3
73	42.91	GBP	14:31:37	London Stock Exchange	OR54ATWKUS
57	43	GBP	14:31:41	London Stock Exchange	OR54ATWKWY
58	42.92	GBP	14:31:44	London Stock Exchange	OR54ATWKYC
43	42.89	GBP	14:31:48	London Stock Exchange	OR54ATWKZA
130	42.93	GBP	14:31:56	London Stock Exchange	OR54ATWK11
87	42.93	GBP	14:32:02	London Stock Exchange	OR54ATWK23
43	42.92	GBP	14:32:06	London Stock Exchange	OR54ATWK3M
101	43.01	GBP	14:32:12	London Stock Exchange	OR54ATWK51
43	42.95	GBP	14:32:15	London Stock Exchange	OR54ATWK7U
26	42.94	GBP	14:32:18	London Stock Exchange	OR54ATWK7A
18	42.95	GBP	14:32:18	London Stock Exchange	OR54ATWK7B
43	42.95	GBP	14:32:21	London Stock Exchange	OR54ATWKAJ
101	43	GBP	14:32:30	London Stock Exchange	OR54ATWKB1
43	43.03	GBP	14:32:31	London Stock Exchange	OR54ATWKBE
43	43	GBP	14:32:34	London Stock Exchange	OR54ATWKCZ
44	42.99	GBP	14:32:39	London Stock Exchange	OR54ATWKDD
86	43.02	GBP	14:32:44	London Stock Exchange	OR54ATWKED
44	43.02	GBP	14:32:46	London Stock Exchange	OR54ATWKFQ
43	43.02	GBP	14:32:51	London Stock Exchange	OR54ATWKF6
43	43.02	GBP	14:32:53	London Stock Exchange	OR54ATWLGK
43	43	GBP	14:32:56	London Stock Exchange	OR54ATWLG8
4	43	GBP	14:33:00	London Stock Exchange	OR54ATWLHT
54	43	GBP	14:33:02	London Stock Exchange	OR54ATWLH0
43	43	GBP	14:33:03	London Stock Exchange	OR54ATWLIN
44	43	GBP	14:33:07	London Stock Exchange	OR54ATWLIF
43	43	GBP	14:33:10	London Stock Exchange	OR54ATWLJO
87	43	GBP	14:33:15	London Stock Exchange	OR54ATWLJ9
43	43.03	GBP	14:33:17	London Stock Exchange	OR54ATWLKW
60	43.06	GBP	14:33:25	London Stock Exchange	OR54ATWLL0
87	43.09	GBP	14:33:32	London Stock Exchange	OR54ATWLMP
214	43.07	GBP	14:33:42	London Stock Exchange	OR54ATWLNN
86	43.06	GBP	14:33:48	London Stock Exchange	OR54ATWLN0
43	43.05	GBP	14:33:51	London Stock Exchange	OR54ATWLOR
145	43.03	GBP	14:34:04	London Stock Exchange	OR54ATWLQW
91	43.04	GBP	14:34:26	London Stock Exchange	OR54ATWLSN
111	43.03	GBP	14:34:26	London Stock Exchange	OR54ATWLSW
125	43.09	GBP	14:34:30	London Stock Exchange	OR54ATWLSE
77	43.09	GBP	14:34:30	London Stock Exchange	OR54ATWLSF
86	43.11	GBP	14:34:39	London Stock Exchange	OR54ATWLTD
58	43.11	GBP	14:34:39	London Stock Exchange	OR54ATWLTF
43	43.11	GBP	14:34:43	London Stock Exchange	OR54ATWLUJ
87	43.11	GBP	14:34:49	London Stock Exchange	OR54ATWLUW
159	43.13	GBP	14:34:59	London Stock Exchange	OR54ATWLWG
42	43.12	GBP	14:35:03	London Stock Exchange	OR54ATWLWS
82	43.14	GBP	14:35:20	London Stock Exchange	OR54ATWLYM
2	43.13	GBP	14:35:22	London Stock Exchange	OR54ATWLYS
59	43.12	GBP	14:35:24	London Stock Exchange	OR54ATWLZM
55	43.12	GBP	14:35:31	London Stock Exchange	OR54ATWLZX
58	43.12	GBP	14:35:34	London Stock Exchange	OR54ATWL0N
164	43.16	GBP	14:35:51	London Stock Exchange	OR54ATWL1D
47	43.14	GBP	14:35:54	London Stock Exchange	OR54ATWL2M
83	43.15	GBP	14:36:05	London Stock Exchange	OR54ATWL22
120	43.14	GBP	14:36:26	London Stock Exchange	OR54ATWL3Z
157	43.14	GBP	14:36:51	London Stock Exchange	OR54ATWL56
40	43.13	GBP	14:36:59	London Stock Exchange	OR54ATWL6J
32	43.13	GBP	14:37:03	London Stock Exchange	OR54ATWL60
100	43.13	GBP	14:37:03	London Stock Exchange	OR54ATWL66
93	43.13	GBP	14:37:04	London Stock Exchange	OR54ATWL6B
63	43.13	GBP	14:37:13	London Stock Exchange	OR54ATWL7V
64	43.11	GBP	14:37:18	London Stock Exchange	OR54ATWL84
46	43.1	GBP	14:37:22	London Stock Exchange	OR54ATWL9M
46	43.05	GBP	14:37:26	London Stock Exchange	OR54ATWL9R
162	43.02	GBP	14:37:55	London Stock Exchange	OR54ATWLAF
102	43.01	GBP	14:37:56	London Stock Exchange	OR54ATWLBM
48	42.99	GBP	14:38:04	London Stock Exchange	OR54ATWLB6
46	42.99	GBP	14:38:10	London Stock Exchange	OR54ATWLCV
46	42.99	GBP	14:38:10	London Stock Exchange	OR54ATWLCZ
46	42.99	GBP	14:38:20	London Stock Exchange	OR54ATWLDM
45	42.98	GBP	14:38:20	London Stock Exchange	OR54ATWLDR
46	43	GBP	14:38:25	London Stock Exchange	OR54ATWLEL
83	43.02	GBP	14:38:34	London Stock Exchange	OR54ATWLFO
73	43.06	GBP	14:38:51	London Stock Exchange	OR54ATWMGF
73	43.04	GBP	14:38:55	London Stock Exchange	OR54ATWMHR
83	43.03	GBP	14:39:04	London Stock Exchange	OR54ATWMIL
46	43.02	GBP	14:39:05	London Stock Exchange	OR54ATWMIY
92	43.01	GBP	14:39:14	London Stock Exchange	OR54ATWMJZ
46	42.99	GBP	14:39:21	London Stock Exchange	OR54ATWMJB
82	42.99	GBP	14:39:33	London Stock Exchange	OR54ATWMK9
75	42.99	GBP	14:39:41	London Stock Exchange	OR54ATWML6
35	42.99	GBP	14:39:41	London Stock Exchange	OR54ATWML7
84	42.98	GBP	14:39:56	London Stock Exchange	OR54ATWMM4
192	42.99	GBP	14:40:22	London Stock Exchange	OR54ATWMPQ
115	42.98	GBP	14:40:22	London Stock Exchange	OR54ATWMPZ
59	42.97	GBP	14:40:24	London Stock Exchange	OR54ATWMP7
92	42.95	GBP	14:40:31	London Stock Exchange	OR54ATWMQN
153	42.91	GBP	14:40:50	London Stock Exchange	OR54ATWMRN
67	42.89	GBP	14:40:50	London Stock Exchange	OR54ATWMRR
47	42.87	GBP	14:40:56	London Stock Exchange	OR54ATWMR6
20	42.86	GBP	14:40:58	London Stock Exchange	OR54ATWMR9
49	42.86	GBP	14:41:00	London Stock Exchange	OR54ATWMRE
46	42.85	GBP	14:41:04	London Stock Exchange	OR54ATWMSU
65	42.8	GBP	14:41:13	London Stock Exchange	OR54ATWMTY
51	42.79	GBP	14:41:15	London Stock Exchange	OR54ATWMT6
174	42.81	GBP	14:41:38	London Stock Exchange	OR54ATWMVK
71	42.81	GBP	14:41:41	London Stock Exchange	OR54ATWMV2
127	42.8	GBP	14:41:54	London Stock Exchange	OR54ATWMYP
89	42.8	GBP	14:41:54	London Stock Exchange	OR54ATWMYS
31	42.8	GBP	14:41:58	London Stock Exchange	OR54ATWMYD
18	42.8	GBP	14:41:58	London Stock Exchange	OR54ATWMYE
139	42.81	GBP	14:42:24	London Stock Exchange	OR54ATWM0E
319	42.88	GBP	14:42:53	London Stock Exchange	OR54ATWM24
84	42.88	GBP	14:43:04	London Stock Exchange	OR54ATWM2F
198	42.87	GBP	14:43:04	London Stock Exchange	OR54ATWM3I
67	42.87	GBP	14:43:25	London Stock Exchange	OR54ATWM4W
138	42.87	GBP	14:43:25	London Stock Exchange	OR54ATWM4X
114	42.86	GBP	14:43:39	London Stock Exchange	OR54ATWM56
75	42.86	GBP	14:43:39	London Stock Exchange	OR54ATWM57
58	42.86	GBP	14:43:44	London Stock Exchange	OR54ATWM5B
208	42.85	GBP	14:43:59	London Stock Exchange	OR54ATWM6U
138	42.9	GBP	14:44:31	London Stock Exchange	OR54ATWM9S
210	42.9	GBP	14:44:31	London Stock Exchange	OR54ATWM9T
46	42.88	GBP	14:44:34	London Stock Exchange	OR54ATWM9Z
93	42.87	GBP	14:44:46	London Stock Exchange	OR54ATWMAN
84	42.85	GBP	14:44:49	London Stock Exchange	OR54ATWMAR
80	42.81	GBP	14:45:17	London Stock Exchange	OR54ATWMA3
108	42.81	GBP	14:45:17	London Stock Exchange	OR54ATWMA4
19	42.81	GBP	14:45:33	London Stock Exchange	OR54ATWMBD
94	42.81	GBP	14:45:33	London Stock Exchange	OR54ATWMBE
135	42.81	GBP	14:46:00	London Stock Exchange	OR54ATWMDX
31	42.81	GBP	14:46:02	London Stock Exchange	OR54ATWMD2
25	42.81	GBP	14:46:02	London Stock Exchange	OR54ATWMD3
164	42.8	GBP	14:46:21	London Stock Exchange	OR54ATWMDF
134	42.79	GBP	14:46:21	London Stock Exchange	OR54ATWMEP
84	42.78	GBP	14:46:32	London Stock Exchange	OR54ATWMFG
42	42.77	GBP	14:46:34	London Stock Exchange	OR54ATWMFN
42	42.74	GBP	14:46:42	London Stock Exchange	OR54ATWMF9
42	42.73	GBP	14:46:47	London Stock Exchange	OR54ATWNGM
41	42.72	GBP	14:46:52	London Stock Exchange	OR54ATWNG0
42	42.71	GBP	14:46:55	London Stock Exchange	OR54ATWNGB
76	42.7	GBP	14:47:05	London Stock Exchange	OR54ATWNHW
154	42.7	GBP	14:47:31	London Stock Exchange	OR54ATWNIV
89	42.7	GBP	14:47:34	London Stock Exchange	OR54ATWNIB
6	42.7	GBP	14:47:47	London Stock Exchange	OR54ATWNJ9
70	42.7	GBP	14:47:47	London Stock Exchange	OR54ATWNJA
58	42.69	GBP	14:47:47	London Stock Exchange	OR54ATWNKM
42	42.7	GBP	14:47:55	London Stock Exchange	OR54ATWNKD
42	42.7	GBP	14:48:00	London Stock Exchange	OR54ATWNLC
96	42.7	GBP	14:48:22	London Stock Exchange	OR54ATWNN0
231	42.75	GBP	14:48:43	London Stock Exchange	OR54ATWNOZ
59	42.74	GBP	14:48:43	London Stock Exchange	OR54ATWNO4
42	42.73	GBP	14:48:49	London Stock Exchange	OR54ATWNPH
42	42.71	GBP	14:48:54	London Stock Exchange	OR54ATWNPM
42	42.74	GBP	14:48:59	London Stock Exchange	OR54ATWNQK
76	42.7	GBP	14:49:10	London Stock Exchange	OR54ATWNRJ
41	42.67	GBP	14:49:15	London Stock Exchange	OR54ATWNR7
93	42.67	GBP	14:49:30	London Stock Exchange	OR54ATWNSZ
243	42.73	GBP	14:49:59	London Stock Exchange	OR54ATWNUC
59	42.7	GBP	14:50:05	London Stock Exchange	OR54ATWNV5
47	42.7	GBP	14:50:05	London Stock Exchange	OR54ATWNWK
75	42.7	GBP	14:50:18	London Stock Exchange	OR54ATWNY5
42	42.69	GBP	14:50:21	London Stock Exchange	OR54ATWNZG
46	42.72	GBP	14:50:27	London Stock Exchange	OR54ATWNZE
47	42.7	GBP	14:50:33	London Stock Exchange	OR54ATWN0A
93	42.74	GBP	14:50:51	London Stock Exchange	OR54ATWN2B
51	42.77	GBP	14:50:53	London Stock Exchange	OR54ATWN3V
42	42.76	GBP	14:50:57	London Stock Exchange	OR54ATWN51
47	42.75	GBP	14:51:05	London Stock Exchange	OR54ATWN6U
86	42.75	GBP	14:51:17	London Stock Exchange	OR54ATWN7K
85	42.75	GBP	14:51:28	London Stock Exchange	OR54ATWN72
47	42.77	GBP	14:51:32	London Stock Exchange	OR54ATWN8H
46	42.77	GBP	14:51:41	London Stock Exchange	OR54ATWN80
47	42.76	GBP	14:51:42	London Stock Exchange	OR54ATWN9G
114	42.83	GBP	14:52:07	London Stock Exchange	OR54ATWNAT
65	42.81	GBP	14:52:08	London Stock Exchange	OR54ATWNAU
46	42.81	GBP	14:52:15	London Stock Exchange	OR54ATWNA7
133	42.81	GBP	14:52:29	London Stock Exchange	OR54ATWNC4
46	42.82	GBP	14:52:34	London Stock Exchange	OR54ATWNEB
47	42.82	GBP	14:52:43	London Stock Exchange	OR54ATWOGO
1	42.82	GBP	14:52:48	London Stock Exchange	OR54ATWOGF
81	42.82	GBP	14:53:04	London Stock Exchange	OR54ATWOIY
38	42.82	GBP	14:53:04	London Stock Exchange	OR54ATWOIZ
98	42.82	GBP	14:53:18	London Stock Exchange	OR54ATWOI7
60	42.81	GBP	14:53:18	London Stock Exchange	OR54ATWOJN
41	42.8	GBP	14:53:22	London Stock Exchange	OR54ATWOJZ
85	42.78	GBP	14:53:35	London Stock Exchange	OR54ATWOKY
20	42.78	GBP	14:53:38	London Stock Exchange	OR54ATWOKE
27	42.78	GBP	14:53:38	London Stock Exchange	OR54ATWOKF
6	42.76	GBP	14:53:52	London Stock Exchange	OR54ATWOLW
52	42.76	GBP	14:53:52	London Stock Exchange	OR54ATWOLX
35	42.76	GBP	14:53:52	London Stock Exchange	OR54ATWOLY
47	42.76	GBP	14:53:58	London Stock Exchange	OR54ATWOL7
46	42.75	GBP	14:54:05	London Stock Exchange	OR54ATWOMM
8	42.76	GBP	14:54:15	London Stock Exchange	OR54ATWONQ
93	42.76	GBP	14:54:15	London Stock Exchange	OR54ATWONR
47	42.74	GBP	14:54:22	London Stock Exchange	OR54ATWOOM
283	42.78	GBP	14:55:02	London Stock Exchange	OR54ATWOSI
68	42.83	GBP	14:55:06	London Stock Exchange	OR54ATWOTQ
10	42.82	GBP	14:55:31	London Stock Exchange	OR54ATWOVR
125	42.82	GBP	14:55:31	London Stock Exchange	OR54ATWOVU
44	42.81	GBP	14:55:32	London Stock Exchange	OR54ATWOV5
43	42.81	GBP	14:55:35	London Stock Exchange	OR54ATWOWH
40	42.79	GBP	14:55:40	London Stock Exchange	OR54ATWOWE
119	42.84	GBP	14:56:08	London Stock Exchange	OR54ATWOZO
70	42.83	GBP	14:56:10	London Stock Exchange	OR54ATWO0L
25	42.83	GBP	14:56:10	London Stock Exchange	OR54ATWO0M
56	42.87	GBP	14:56:18	London Stock Exchange	OR54ATWO08
24	42.87	GBP	14:56:18	London Stock Exchange	OR54ATWO09
43	42.87	GBP	14:56:24	London Stock Exchange	OR54ATWO1U
84	42.86	GBP	14:56:41	London Stock Exchange	OR54ATWO2K
63	42.86	GBP	14:56:41	London Stock Exchange	OR54ATWO2O
40	42.91	GBP	14:56:45	London Stock Exchange	OR54ATWO3J
40	42.89	GBP	14:56:51	London Stock Exchange	OR54ATWO4G
23	42.88	GBP	14:56:56	London Stock Exchange	OR54ATWO4X
40	42.88	GBP	14:56:58	London Stock Exchange	OR54ATWO40
72	42.89	GBP	14:57:09	London Stock Exchange	OR54ATWO50
47	42.9	GBP	14:57:14	London Stock Exchange	OR54ATWO6P
37	42.99	GBP	14:57:20	London Stock Exchange	OR54ATWO7N
19	42.99	GBP	14:57:20	London Stock Exchange	OR54ATWO7O
40	42.95	GBP	14:57:29	London Stock Exchange	OR54ATWO8L
47	42.95	GBP	14:57:32	London Stock Exchange	OR54ATWO8V
72	42.92	GBP	14:57:40	London Stock Exchange	OR54ATWO9C
119	42.91	GBP	14:57:56	London Stock Exchange	OR54ATWOBG
40	42.91	GBP	14:58:00	London Stock Exchange	OR54ATWOBT
47	42.91	GBP	14:58:06	London Stock Exchange	OR54ATWOCK
72	42.9	GBP	14:58:16	London Stock Exchange	OR54ATWOC7
47	42.9	GBP	14:58:21	London Stock Exchange	OR54ATWOC9
40	42.89	GBP	14:58:26	London Stock Exchange	OR54ATWOE0
192	42.95	GBP	14:58:54	London Stock Exchange	OR54ATWPG1
46	42.94	GBP	14:58:58	London Stock Exchange	OR54ATWPHJ
17	42.93	GBP	14:59:07	London Stock Exchange	OR54ATWPHC
55	42.93	GBP	14:59:07	London Stock Exchange	OR54ATWPHD
23	42.93	GBP	14:59:11	London Stock Exchange	OR54ATWPIK
67	42.98	GBP	15:00:02	London Stock Exchange	OR54ATWPKY
283	43.02	GBP	15:00:19	London Stock Exchange	OR54ATWPLA
96	43.06	GBP	15:01:02	London Stock Exchange	OR54ATWPN7
104	43.08	GBP	15:01:21	London Stock Exchange	OR54ATWPOX
247	43.06	GBP	15:01:28	London Stock Exchange	OR54ATWPO6
38	43.06	GBP	15:01:34	London Stock Exchange	OR54ATWPPO
53	43.06	GBP	15:01:40	London Stock Exchange	OR54ATWPP8
71	43.06	GBP	15:01:41	London Stock Exchange	OR54ATWPPD
12	43.06	GBP	15:01:58	London Stock Exchange	OR54ATWPRC
117	43.06	GBP	15:01:59	London Stock Exchange	OR54ATWPRD
268	43.06	GBP	15:02:14	London Stock Exchange	OR54ATWPS5
214	43.05	GBP	15:02:23	London Stock Exchange	OR54ATWPUL
118	43.05	GBP	15:02:23	London Stock Exchange	OR54ATWPUM
76	43.04	GBP	15:02:23	London Stock Exchange	OR54ATWPUT
6	43.02	GBP	15:02:27	London Stock Exchange	OR54ATWPUC
79	43.02	GBP	15:02:32	London Stock Exchange	OR54ATWPVR
48	43.02	GBP	15:02:38	London Stock Exchange	OR54ATWPV3
76	43.02	GBP	15:02:49	London Stock Exchange	OR54ATWPWV
47	43.02	GBP	15:02:49	London Stock Exchange	OR54ATWPW3
48	43.02	GBP	15:02:54	London Stock Exchange	OR54ATWPWE
129	43.06	GBP	15:03:20	London Stock Exchange	OR54ATWPZQ
306	43.06	GBP	15:03:23	London Stock Exchange	OR54ATWPZ7
82	43.08	GBP	15:03:45	London Stock Exchange	OR54ATWP0E
41	43.08	GBP	15:03:45	London Stock Exchange	OR54ATWP0F
201	43.08	GBP	15:03:45	London Stock Exchange	OR54ATWP1G
169	43.07	GBP	15:03:54	London Stock Exchange	OR54ATWP1A
363	43.07	GBP	15:03:55	London Stock Exchange	OR54ATWP1D
232	43.07	GBP	15:03:55	London Stock Exchange	OR54ATWP1F
47	43.07	GBP	15:04:02	London Stock Exchange	OR54ATWP2Y
115	43.07	GBP	15:04:11	London Stock Exchange	OR54ATWP2D
47	43.06	GBP	15:04:17	London Stock Exchange	OR54ATWP3T
48	43.07	GBP	15:04:41	London Stock Exchange	OR54ATWP45
172	43.07	GBP	15:04:41	London Stock Exchange	OR54ATWP46
47	43.06	GBP	15:04:45	London Stock Exchange	OR54ATWP5X
95	43.06	GBP	15:04:57	London Stock Exchange	OR54ATWP6S
39	43.05	GBP	15:05:01	London Stock Exchange	OR54ATWP6D
9	43.05	GBP	15:05:06	London Stock Exchange	OR54ATWP7J
59	43.05	GBP	15:05:07	London Stock Exchange	OR54ATWP7M
85	43.02	GBP	15:05:24	London Stock Exchange	OR54ATWP8O
1	43.02	GBP	15:05:24	London Stock Exchange	OR54ATWP8P
42	43.02	GBP	15:05:26	London Stock Exchange	OR54ATWP83
43	43.02	GBP	15:05:34	London Stock Exchange	OR54ATWP9R
86	43.02	GBP	15:05:48	London Stock Exchange	OR54ATWPAH
42	43.01	GBP	15:05:52	London Stock Exchange	OR54ATWPA9
43	42.98	GBP	15:05:58	London Stock Exchange	OR54ATWPB2
71	42.96	GBP	15:06:12	London Stock Exchange	OR54ATWPCB
43	42.95	GBP	15:06:15	London Stock Exchange	OR54ATWPD4
85	42.96	GBP	15:06:25	London Stock Exchange	OR54ATWPEN
43	42.94	GBP	15:06:30	London Stock Exchange	OR54ATWPFL
43	42.92	GBP	15:06:40	London Stock Exchange	OR54ATWQG4
24	42.9	GBP	15:06:46	London Stock Exchange	OR54ATWQHA
90	42.9	GBP	15:06:52	London Stock Exchange	OR54ATWQIU
144	42.89	GBP	15:07:21	London Stock Exchange	OR54ATWQLT
58	42.89	GBP	15:07:22	London Stock Exchange	OR54ATWQLW
47	42.93	GBP	15:07:26	London Stock Exchange	OR54ATWQLA
42	42.91	GBP	15:07:32	London Stock Exchange	OR54ATWQNN
79	42.89	GBP	15:07:46	London Stock Exchange	OR54ATWQN9
42	42.88	GBP	15:07:54	London Stock Exchange	OR54ATWQO2
271	42.89	GBP	15:08:38	London Stock Exchange	OR54ATWQR5
121	42.88	GBP	15:08:47	London Stock Exchange	OR54ATWQTR
85	42.87	GBP	15:09:02	London Stock Exchange	OR54ATWQUH
57	42.92	GBP	15:09:11	London Stock Exchange	OR54ATWQWM
50	42.91	GBP	15:09:12	London Stock Exchange	OR54ATWQWB
85	42.91	GBP	15:09:24	London Stock Exchange	OR54ATWQXL
60	42.91	GBP	15:09:42	London Stock Exchange	OR54ATWQXC
19	42.91	GBP	15:09:42	London Stock Exchange	OR54ATWQXD
185	42.94	GBP	15:10:06	London Stock Exchange	OR54ATWQZB
162	42.94	GBP	15:10:25	London Stock Exchange	OR54ATWQ0Y
126	42.94	GBP	15:10:55	London Stock Exchange	OR54ATWQ2X
193	42.95	GBP	15:11:35	London Stock Exchange	OR54ATWQ5U
189	42.94	GBP	15:11:38	London Stock Exchange	OR54ATWQ54
63	42.99	GBP	15:12:01	London Stock Exchange	OR54ATWQ8B
149	42.98	GBP	15:12:15	London Stock Exchange	OR54ATWQ9C
57	42.97	GBP	15:12:19	London Stock Exchange	OR54ATWQA3
84	42.96	GBP	15:12:29	London Stock Exchange	OR54ATWQBK
79	42.96	GBP	15:13:00	London Stock Exchange	OR54ATWQDN
168	42.96	GBP	15:13:03	London Stock Exchange	OR54ATWQEU
43	42.96	GBP	15:13:07	London Stock Exchange	OR54ATWQE5
42	42.95	GBP	15:13:12	London Stock Exchange	OR54ATWQFT
43	42.94	GBP	15:13:20	London Stock Exchange	OR54ATWQFE
84	42.93	GBP	15:13:32	London Stock Exchange	OR54ATWRHI
43	42.92	GBP	15:13:37	London Stock Exchange	OR54ATWRHV
42	42.91	GBP	15:13:44	London Stock Exchange	OR54ATWRIG
64	42.9	GBP	15:13:53	London Stock Exchange	OR54ATWRJM
42	42.9	GBP	15:13:57	London Stock Exchange	OR54ATWRJ0
29	42.88	GBP	15:14:16	London Stock Exchange	OR54ATWRK1
63	42.88	GBP	15:14:16	London Stock Exchange	OR54ATWRK2
84	42.87	GBP	15:14:31	London Stock Exchange	OR54ATWRLT
57	42.87	GBP	15:14:31	London Stock Exchange	OR54ATWRL6
42	42.87	GBP	15:14:37	London Stock Exchange	OR54ATWRM1
1	42.87	GBP	15:14:45	London Stock Exchange	OR54ATWRNL
42	42.87	GBP	15:14:45	London Stock Exchange	OR54ATWRNM
7	42.94	GBP	15:16:43	London Stock Exchange	OR54ATWRTF
672	42.94	GBP	15:16:43	London Stock Exchange	OR54ATWRUG
72	42.93	GBP	15:16:46	London Stock Exchange	OR54ATWRUM
58	42.92	GBP	15:16:51	London Stock Exchange	OR54ATWRUR
214	42.92	GBP	15:18:02	London Stock Exchange	OR54ATWRXT
73	42.92	GBP	15:18:18	London Stock Exchange	OR54ATWRYL
523	42.91	GBP	15:19:51	London Stock Exchange	OR54ATWR2P
441	42.94	GBP	15:20:35	London Stock Exchange	OR54ATWR4W
208	42.93	GBP	15:21:02	London Stock Exchange	OR54ATWR62
222	42.93	GBP	15:21:02	London Stock Exchange	OR54ATWR63
102	42.92	GBP	15:21:20	London Stock Exchange	OR54ATWR7Y
70	42.92	GBP	15:21:20	London Stock Exchange	OR54ATWR7Z
106	42.89	GBP	15:21:34	London Stock Exchange	OR54ATWR8Z
90	42.88	GBP	15:21:50	London Stock Exchange	OR54ATWR9Y
92	42.91	GBP	15:23:01	London Stock Exchange	OR54ATWSG5
197	42.93	GBP	15:23:29	London Stock Exchange	OR54ATWSHE
42	42.93	GBP	15:23:29	London Stock Exchange	OR54ATWSIG
233	42.93	GBP	15:23:29	London Stock Exchange	OR54ATWSIH
222	42.96	GBP	15:24:06	London Stock Exchange	OR54ATWSJ4
231	42.95	GBP	15:24:19	London Stock Exchange	OR54ATWSK0
28	42.95	GBP	15:24:19	London Stock Exchange	OR54ATWSK1
21	42.94	GBP	15:24:22	London Stock Exchange	OR54ATWSKB
113	42.94	GBP	15:24:24	London Stock Exchange	OR54ATWSKE
100	43.03	GBP	15:25:16	London Stock Exchange	OR54ATWSTW
60	43.02	GBP	15:25:16	London Stock Exchange	OR54ATWSWM
144	43.03	GBP	15:25:16	London Stock Exchange	OR54ATWSWN
59	43.03	GBP	15:25:16	London Stock Exchange	OR54ATWSWU
55	43.03	GBP	15:25:16	London Stock Exchange	OR54ATWSWV
81	43.01	GBP	15:25:31	London Stock Exchange	OR54ATWSYA
62	43	GBP	15:25:34	London Stock Exchange	OR54ATWSZH
21	42.99	GBP	15:25:41	London Stock Exchange	OR54ATWSZE
60	42.99	GBP	15:25:41	London Stock Exchange	OR54ATWSZF
81	42.97	GBP	15:25:50	London Stock Exchange	OR54ATWS1K
117	42.99	GBP	15:26:04	London Stock Exchange	OR54ATWS27
44	42.99	GBP	15:26:06	London Stock Exchange	OR54ATWS2E
93	42.99	GBP	15:26:28	London Stock Exchange	OR54ATWS31
68	42.99	GBP	15:26:30	London Stock Exchange	OR54ATWS33
54	42.99	GBP	15:26:35	London Stock Exchange	OR54ATWS38
45	42.99	GBP	15:26:36	London Stock Exchange	OR54ATWS3D
52	42.98	GBP	15:26:46	London Stock Exchange	OR54ATWS46
92	42.97	GBP	15:26:56	London Stock Exchange	OR54ATWS5V
44	42.96	GBP	15:26:56	London Stock Exchange	OR54ATWS5Y
278	42.99	GBP	15:27:34	London Stock Exchange	OR54ATWS84
162	43	GBP	15:27:45	London Stock Exchange	OR54ATWS9O
86	42.99	GBP	15:27:59	London Stock Exchange	OR54ATWSAG
48	42.99	GBP	15:28:02	London Stock Exchange	OR54ATWSAK
138	42.98	GBP	15:28:27	London Stock Exchange	OR54ATWSCP
95	42.98	GBP	15:28:27	London Stock Exchange	OR54ATWSCQ
132	42.94	GBP	15:28:53	London Stock Exchange	OR54ATWSEV
101	42.94	GBP	15:28:54	London Stock Exchange	OR54ATWSEZ
81	42.92	GBP	15:29:02	London Stock Exchange	OR54ATWSEA
45	42.91	GBP	15:29:07	London Stock Exchange	OR54ATWTGJ
45	42.91	GBP	15:29:14	London Stock Exchange	OR54ATWTG5
269	42.93	GBP	15:29:49	London Stock Exchange	OR54ATWTI1
62	42.92	GBP	15:29:51	London Stock Exchange	OR54ATWTJJ
81	42.91	GBP	15:30:02	London Stock Exchange	OR54ATWTJW
10	42.91	GBP	15:30:02	London Stock Exchange	OR54ATWTJ5
32	42.91	GBP	15:30:02	London Stock Exchange	OR54ATWTJ6
350	42.95	GBP	15:31:33	London Stock Exchange	OR54ATWTOX
318	42.94	GBP	15:31:34	London Stock Exchange	OR54ATWTO5
93	42.96	GBP	15:32:17	London Stock Exchange	OR54ATWTQO
230	42.95	GBP	15:32:31	London Stock Exchange	OR54ATWTQ7
88	42.95	GBP	15:32:31	London Stock Exchange	OR54ATWTQA
154	42.95	GBP	15:33:00	London Stock Exchange	OR54ATWTRY
66	42.94	GBP	15:33:03	London Stock Exchange	OR54ATWTRF
21	42.93	GBP	15:33:12	London Stock Exchange	OR54ATWTS8
60	42.93	GBP	15:33:12	London Stock Exchange	OR54ATWTS9
17	42.92	GBP	15:33:18	London Stock Exchange	OR54ATWTTG
27	42.92	GBP	15:33:18	London Stock Exchange	OR54ATWTTH
44	42.91	GBP	15:33:25	London Stock Exchange	OR54ATWTTN
154	42.9	GBP	15:33:45	London Stock Exchange	OR54ATWTUY
81	42.89	GBP	15:33:55	London Stock Exchange	OR54ATWTUB
24	42.89	GBP	15:34:03	London Stock Exchange	OR54ATWTVL
42	42.89	GBP	15:34:03	London Stock Exchange	OR54ATWTVO
81	42.87	GBP	15:34:24	London Stock Exchange	OR54ATWTV8
167	42.95	GBP	15:35:36	London Stock Exchange	OR54ATWTZS
218	42.94	GBP	15:35:41	London Stock Exchange	OR54ATWTZA
133	42.94	GBP	15:35:55	London Stock Exchange	OR54ATWT03
214	42.93	GBP	15:36:30	London Stock Exchange	OR54ATWT1F
191	42.92	GBP	15:36:33	London Stock Exchange	OR54ATWT2O
85	42.91	GBP	15:36:35	London Stock Exchange	OR54ATWT2Q
45	42.9	GBP	15:36:38	London Stock Exchange	OR54ATWT3K
44	42.88	GBP	15:36:42	London Stock Exchange	OR54ATWT3A
45	42.87	GBP	15:36:49	London Stock Exchange	OR54ATWT4W
48	42.86	GBP	15:37:31	London Stock Exchange	OR54ATWT70
213	42.86	GBP	15:37:43	London Stock Exchange	OR54ATWT7C
127	42.86	GBP	15:37:47	London Stock Exchange	OR54ATWT8I
43	42.86	GBP	15:37:55	London Stock Exchange	OR54ATWT8F
2	42.86	GBP	15:37:55	London Stock Exchange	OR54ATWT9G
52	42.86	GBP	15:37:55	London Stock Exchange	OR54ATWT9H
82	42.82	GBP	15:38:07	London Stock Exchange	OR54ATWTBP
82	42.81	GBP	15:38:15	London Stock Exchange	OR54ATWTCR
52	42.77	GBP	15:38:27	London Stock Exchange	OR54ATWTDN
44	42.76	GBP	15:38:28	London Stock Exchange	OR54ATWTDR
45	42.75	GBP	15:38:34	London Stock Exchange	OR54ATWTEN
45	42.78	GBP	15:38:46	London Stock Exchange	OR54ATWTEB
20	42.78	GBP	15:39:22	London Stock Exchange	OR54ATWUHP
138	42.78	GBP	15:39:22	London Stock Exchange	OR54ATWUHQ
300	42.79	GBP	15:39:54	London Stock Exchange	OR54ATWUL1
11	42.79	GBP	15:39:54	London Stock Exchange	OR54ATWUL2
137	42.79	GBP	15:40:09	London Stock Exchange	OR54ATWUNN
41	42.79	GBP	15:40:12	London Stock Exchange	OR54ATWUN6
230	42.79	GBP	15:41:01	London Stock Exchange	OR54ATWUPA
81	42.79	GBP	15:41:20	London Stock Exchange	OR54ATWURR
92	42.78	GBP	15:41:34	London Stock Exchange	OR54ATWUR8
8	42.75	GBP	15:41:58	London Stock Exchange	OR54ATWUT6
140	42.75	GBP	15:41:58	London Stock Exchange	OR54ATWUT7
81	42.76	GBP	15:42:18	London Stock Exchange	OR54ATWUVV
158	42.78	GBP	15:42:45	London Stock Exchange	OR54ATWUXU
153	42.8	GBP	15:43:28	London Stock Exchange	OR54ATWUZ9
108	42.8	GBP	15:43:42	London Stock Exchange	OR54ATWU0C
76	42.79	GBP	15:43:57	London Stock Exchange	OR54ATWU2P
82	42.8	GBP	15:44:08	London Stock Exchange	OR54ATWU3O
40	42.78	GBP	15:44:19	London Stock Exchange	OR54ATWU4N
143	42.82	GBP	15:44:44	London Stock Exchange	OR54ATWU6T
41	42.81	GBP	15:44:52	London Stock Exchange	OR54ATWU7Q
41	42.8	GBP	15:45:02	London Stock Exchange	OR54ATWU8P
41	42.8	GBP	15:45:08	London Stock Exchange	OR54ATWU9G
81	42.8	GBP	15:45:23	London Stock Exchange	OR54ATWU9O
82	42.79	GBP	15:45:41	London Stock Exchange	OR54ATWUAN
21	42.79	GBP	15:45:47	London Stock Exchange	OR54ATWUAA
20	42.79	GBP	15:45:47	London Stock Exchange	OR54ATWUAB
40	42.79	GBP	15:45:57	London Stock Exchange	OR54ATWUBS
41	42.79	GBP	15:46:06	London Stock Exchange	OR54ATWUBD
41	42.79	GBP	15:46:12	London Stock Exchange	OR54ATWUCT
71	42.79	GBP	15:46:28	London Stock Exchange	OR54ATWUC8
266	42.86	GBP	15:47:41	London Stock Exchange	OR54ATWVG1
107	42.85	GBP	15:47:57	London Stock Exchange	OR54ATWVHL
81	42.84	GBP	15:47:57	London Stock Exchange	OR54ATWVHS
82	42.84	GBP	15:48:20	London Stock Exchange	OR54ATWVJX
51	42.85	GBP	15:48:21	London Stock Exchange	OR54ATWVJ1
41	42.84	GBP	15:48:28	London Stock Exchange	OR54ATWVKG
227	42.84	GBP	15:48:45	London Stock Exchange	OR54ATWVLX
397	42.84	GBP	15:48:45	London Stock Exchange	OR54ATWVLY
461	42.83	GBP	15:48:50	London Stock Exchange	OR54ATWVLE
91	42.83	GBP	15:49:00	London Stock Exchange	OR54ATWVOJ
44	42.82	GBP	15:49:11	London Stock Exchange	OR54ATWVP9
44	42.82	GBP	15:49:18	London Stock Exchange	OR54ATWVQS
43	42.82	GBP	15:49:26	London Stock Exchange	OR54ATWVQW
78	42.86	GBP	15:49:43	London Stock Exchange	OR54ATWVSV
43	42.85	GBP	15:49:52	London Stock Exchange	OR54ATWVS8
151	42.85	GBP	15:50:20	London Stock Exchange	OR54ATWVU2
245	42.91	GBP	15:51:32	London Stock Exchange	OR54ATWVW4
150	42.89	GBP	15:51:41	London Stock Exchange	OR54ATWVXE
56	42.89	GBP	15:51:41	London Stock Exchange	OR54ATWVYK
40	42.88	GBP	15:51:47	London Stock Exchange	OR54ATWVZM
152	42.86	GBP	15:52:22	London Stock Exchange	OR54ATWV1V
96	42.85	GBP	15:52:31	London Stock Exchange	OR54ATWV3G
84	42.84	GBP	15:52:52	London Stock Exchange	OR54ATWV3C
193	42.88	GBP	15:53:47	London Stock Exchange	OR54ATWV7Y
270	42.88	GBP	15:54:36	London Stock Exchange	OR54ATWV9I
445	42.89	GBP	15:55:45	London Stock Exchange	OR54ATWVEP
106	42.89	GBP	15:56:02	London Stock Exchange	OR54ATWVFG
76	42.89	GBP	15:56:02	London Stock Exchange	OR54ATWVFP
150	42.92	GBP	15:56:48	London Stock Exchange	OR54ATWWH9
161	42.92	GBP	15:57:02	London Stock Exchange	OR54ATWWJG
188	42.96	GBP	15:57:38	London Stock Exchange	OR54ATWWKN
86	42.95	GBP	15:57:55	London Stock Exchange	OR54ATWWKE
28	42.95	GBP	15:57:59	London Stock Exchange	OR54ATWWLW
15	42.95	GBP	15:58:02	London Stock Exchange	OR54ATWWL0
35	42.94	GBP	15:58:18	London Stock Exchange	OR54ATWWMC
51	42.94	GBP	15:58:18	London Stock Exchange	OR54ATWWMD
86	42.95	GBP	15:58:35	London Stock Exchange	OR54ATWWN2
86	42.95	GBP	15:58:57	London Stock Exchange	OR54ATWWOV
49	42.94	GBP	15:58:58	London Stock Exchange	OR54ATWWO8
213	42.97	GBP	16:00:00	London Stock Exchange	OR54ATWWUY
65	42.97	GBP	16:00:00	London Stock Exchange	OR54ATWWU2
66	42.97	GBP	16:00:02	London Stock Exchange	OR54ATWWU7
85	42.96	GBP	16:00:14	London Stock Exchange	OR54ATWWVV
255	42.96	GBP	16:01:10	London Stock Exchange	OR54ATWWYT
212	43.03	GBP	16:01:41	London Stock Exchange	OR54ATWW14
115	43.07	GBP	16:03:02	London Stock Exchange	OR54ATWW6Y
163	43.07	GBP	16:03:02	London Stock Exchange	OR54ATWW6Z
375	43.07	GBP	16:03:36	London Stock Exchange	OR54ATWWAZ
248	43.07	GBP	16:03:40	London Stock Exchange	OR54ATWWAC
40	43.06	GBP	16:03:44	London Stock Exchange	OR54ATWWBK
40	43.03	GBP	16:03:48	London Stock Exchange	OR54ATWWBY
195	43.03	GBP	16:04:20	London Stock Exchange	OR54ATWWC0
297	43.07	GBP	16:05:08	London Stock Exchange	OR54ATWWFX
102	43.08	GBP	16:05:23	London Stock Exchange	OR54ATWXG5
138	43.09	GBP	16:05:32	London Stock Exchange	OR54ATWXHS
39	43.08	GBP	16:05:39	London Stock Exchange	OR54ATWXI2
85	43.08	GBP	16:05:51	London Stock Exchange	OR54ATWXJ3
58	43.08	GBP	16:06:00	London Stock Exchange	OR54ATWXK8
43	43.07	GBP	16:06:02	London Stock Exchange	OR54ATWXL3
39	43.07	GBP	16:06:06	London Stock Exchange	OR54ATWXLE
293	43.05	GBP	16:07:08	London Stock Exchange	OR54ATWXPX
86	43.07	GBP	16:08:11	London Stock Exchange	OR54ATWXTS
86	43.07	GBP	16:08:11	London Stock Exchange	OR54ATWXTT
506	43.06	GBP	16:08:22	London Stock Exchange	OR54ATWXTB
54	43.05	GBP	16:08:22	London Stock Exchange	OR54ATWXUK
59	43.04	GBP	16:08:29	London Stock Exchange	OR54ATWXU7
242	43.05	GBP	16:09:25	London Stock Exchange	OR54ATWXZ1
39	43.05	GBP	16:09:48	London Stock Exchange	OR54ATWX09
180	43.05	GBP	16:09:48	London Stock Exchange	OR54ATWX0A
257	43.05	GBP	16:10:49	London Stock Exchange	OR54ATWX5D
82	43.04	GBP	16:10:49	London Stock Exchange	OR54ATWX6P
86	43.04	GBP	16:10:49	London Stock Exchange	OR54ATWX6Q
95	43.04	GBP	16:10:49	London Stock Exchange	OR54ATWX6R
40	43.01	GBP	16:10:50	London Stock Exchange	OR54ATWX6A
75	42.98	GBP	16:11:11	London Stock Exchange	OR54ATWX8I
46	42.97	GBP	16:11:16	London Stock Exchange	OR54ATWX8L
138	42.96	GBP	16:11:36	London Stock Exchange	OR54ATWXA3
74	42.95	GBP	16:11:48	London Stock Exchange	OR54ATWXBQ
19	42.94	GBP	16:12:03	London Stock Exchange	OR54ATWXCG
30	42.91	GBP	16:12:31	London Stock Exchange	OR54ATWXFG
85	42.91	GBP	16:12:31	London Stock Exchange	OR54ATWXFH
100	42.91	GBP	16:12:31	London Stock Exchange	OR54ATWXFI
88	42.91	GBP	16:12:31	London Stock Exchange	OR54ATWXFJ
106	42.91	GBP	16:12:31	London Stock Exchange	OR54ATWXFK
1	42.9	GBP	16:13:00	London Stock Exchange	OR54ATWYG8

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
				Euronext Dublin

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

POSNKFBNKBKBNCD

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