Regulatory


Transaction in Own Shares

02 Jul 2018 02:03

RNS Number : 1517T
CRH PLC
02 July 2018
 

 

2nd July 2018






CRH plc Transaction in Own Shares







CRH plc ("CRH") announces that on 29th June 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares.







London Stock Exchange








Date of purchase


29 June 2018


Number of ordinary shares purchased: 

235,000


Highest price paid per share (GBp):

2,715.0000


Lowest price paid per share (GBp):

2,685.0000


Volume weighted average price paid (GBp):

2,696.5200








The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 1 Programme announced on 2nd May 2018.







Following settlement of the above transactions CRH will hold 6,763,600 of its ordinary shares in treasury and will have 836,626,738 ordinary shares in issue (excluding treasury shares).







In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement.







Contact






Neil Colgan





Company Secretary




Tel: 00 3531 6344340





 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

Transaction Details









Issuer name:


CRH plc



LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041



Intermediary name:

UBS Limited



Intermediary code:

UBSWGB24



Time zone:


BST



Currency:


GBP








Aggregated Information









Trading venue

Volume Weighted Average Price (GBp)


Aggregated volume


London Stock Exchange

2,696.5227


235,000












Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

405

2,711

LSE

08:02:07

626685

365

2,712

LSE

08:02:07

626677

319

2,708

LSE

08:02:17

627004

70

2,708

LSE

08:02:17

627002

239

2,707

LSE

08:04:14

631630

53

2,707

LSE

08:04:20

631880

98

2,707

LSE

08:04:20

631878

44

2,707

LSE

08:04:26

632160

274

2,707

LSE

08:04:48

632814

173

2,704

LSE

08:05:56

635552

154

2,704

LSE

08:05:56

635550

262

2,707

LSE

08:10:32

645716

53

2,707

LSE

08:10:32

645714

379

2,707

LSE

08:11:11

647240

380

2,715

LSE

08:14:54

655396

362

2,713

LSE

08:15:19

656446

208

2,713

LSE

08:15:19

656442

198

2,713

LSE

08:15:19

656440

327

2,712

LSE

08:15:21

656563

240

2,705

LSE

08:18:04

662039

93

2,705

LSE

08:18:04

662037

355

2,703

LSE

08:20:31

667327

32

2,700

LSE

08:22:38

671348

339

2,700

LSE

08:22:38

671346

352

2,700

LSE

08:25:31

677067

263

2,697

LSE

08:27:34

681171

84

2,697

LSE

08:27:34

681169

328

2,700

LSE

08:31:45

689681

352

2,699

LSE

08:32:10

690560

381

2,698

LSE

08:32:29

691492

240

2,699

LSE

08:33:21

693382

82

2,699

LSE

08:33:21

693380

121

2,699

LSE

08:35:30

698425

259

2,699

LSE

08:35:30

698427

76

2,700

LSE

08:38:21

704511

298

2,700

LSE

08:38:21

704509

300

2,699

LSE

08:39:55

708035

13

2,699

LSE

08:39:55

708033

22

2,700

LSE

08:42:33

713551

332

2,700

LSE

08:42:33

713549

110

2,702

LSE

08:45:51

720678

214

2,702

LSE

08:45:51

720676

338

2,707

LSE

08:51:20

733432

342

2,709

LSE

08:53:02

737573

28

2,709

LSE

08:54:11

740322

311

2,709

LSE

08:54:11

740320

374

2,710

LSE

08:56:22

745838

344

2,711

LSE

08:56:22

745824

369

2,709

LSE

08:57:35

749114

400

2,709

LSE

08:57:35

749100

341

2,709

LSE

08:57:35

749086

325

2,708

LSE

08:57:43

749448

319

2,707

LSE

08:57:46

749561

60

2,707

LSE

08:57:46

749559

215

2,710

LSE

09:01:03

758694

248

2,711

LSE

09:01:56

760118

379

2,713

LSE

09:03:35

763255

415

2,712

LSE

09:04:00

764105

132

2,711

LSE

09:04:26

764869

300

2,711

LSE

09:04:26

764867

355

2,710

LSE

09:04:45

765358

316

2,709

LSE

09:06:18

767860

80

2,708

LSE

09:06:27

768199

216

2,708

LSE

09:06:27

768197

80

2,708

LSE

09:06:27

768195

250

2,710

LSE

09:07:03

769155

126

2,710

LSE

09:07:03

769157

89

2,715

LSE

09:09:17

776282

250

2,715

LSE

09:09:17

776280

32

2,715

LSE

09:09:17

776278

68

2,715

LSE

09:09:17

776273

250

2,715

LSE

09:09:17

776271

340

2,715

LSE

09:10:28

778169

323

2,714

LSE

09:12:10

781133

6

2,713

LSE

09:12:21

781430

351

2,713

LSE

09:12:21

781428

376

2,712

LSE

09:12:29

781689

283

2,715

LSE

09:15:16

786731

86

2,715

LSE

09:15:16

786729

206

2,715

LSE

09:16:23

788876

107

2,715

LSE

09:16:23

788874

338

2,711

LSE

09:19:38

794161

340

2,710

LSE

09:22:17

798106

369

2,709

LSE

09:25:00

802473

327

2,708

LSE

09:26:37

805026

73

2,707

LSE

09:30:01

810506

184

2,707

LSE

09:30:01

810504

73

2,707

LSE

09:30:01

810502

356

2,708

LSE

09:30:01

810427

370

2,702

LSE

09:31:59

813944

206

2,702

LSE

09:33:21

815993

144

2,702

LSE

09:33:21

815991

350

2,701

LSE

09:34:01

817215

379

2,700

LSE

09:34:47

818490

356

2,699

LSE

09:36:46

822143

375

2,698

LSE

09:40:17

827853

359

2,697

LSE

09:40:32

828266

300

2,696

LSE

09:45:08

835771

3

2,696

LSE

09:45:08

835756

7

2,696

LSE

09:45:08

835758

72

2,696

LSE

09:45:08

835754

172

2,701

LSE

09:48:00

840439

142

2,701

LSE

09:48:00

840437

273

2,700

LSE

09:48:08

840667

84

2,700

LSE

09:48:08

840665

13

2,702

LSE

09:50:58

845679

100

2,702

LSE

09:50:58

845677

200

2,702

LSE

09:50:58

845675

71

2,701

LSE

09:51:33

846661

250

2,701

LSE

09:51:33

846659

144

2,700

LSE

09:53:49

849867

230

2,700

LSE

09:53:49

849864

248

2,698

LSE

09:56:02

853440

127

2,698

LSE

09:56:02

853438

250

2,697

LSE

09:57:17

855177

106

2,697

LSE

09:57:17

855179

371

2,697

LSE

10:00:04

860158

26

2,697

LSE

10:02:55

864015

300

2,697

LSE

10:02:55

864013

318

2,697

LSE

10:07:11

869823

330

2,696

LSE

10:08:16

871061

344

2,695

LSE

10:08:32

871370

211

2,693

LSE

10:10:23

873698

374

2,695

LSE

10:13:52

878007

24

2,695

LSE

10:13:52

877994

92

2,695

LSE

10:13:52

877989

216

2,695

LSE

10:13:52

877984

135

2,694

LSE

10:17:28

882401

250

2,694

LSE

10:17:28

882399

175

2,694

LSE

10:17:28

882386

162

2,694

LSE

10:17:28

882384

133

2,692

LSE

10:18:01

883337

17

2,692

LSE

10:18:03

883403

195

2,692

LSE

10:18:03

883394

5

2,692

LSE

10:18:40

884148

335

2,691

LSE

10:19:55

886150

62

2,691

LSE

10:19:55

886116

170

2,691

LSE

10:19:55

886114

100

2,691

LSE

10:19:55

886110

50

2,691

LSE

10:24:34

892354

217

2,691

LSE

10:24:34

892351

56

2,691

LSE

10:24:34

892273

20

2,691

LSE

10:24:35

892382

30

2,691

LSE

10:24:35

892380

181

2,691

LSE

10:24:35

892364

157

2,691

LSE

10:24:35

892362

7

2,691

LSE

10:24:35

892360

381

2,692

LSE

10:26:12

894582

351

2,691

LSE

10:28:16

897642

221

2,690

LSE

10:31:56

903623

125

2,690

LSE

10:31:56

903621

232

2,690

LSE

10:31:56

903614

112

2,690

LSE

10:31:56

903612

359

2,689

LSE

10:33:15

906340

293

2,690

LSE

10:36:58

914023

45

2,690

LSE

10:36:58

914021

19

2,690

LSE

10:36:58

914019

332

2,690

LSE

10:37:24

915313

382

2,691

LSE

10:39:47

919491

357

2,690

LSE

10:39:59

919767

319

2,689

LSE

10:40:03

919895

381

2,691

LSE

10:42:58

924911

338

2,690

LSE

10:43:21

925632

21

2,690

LSE

10:43:59

927326

250

2,690

LSE

10:43:59

927324

50

2,690

LSE

10:43:59

927322

348

2,690

LSE

10:43:59

927320

114

2,693

LSE

10:50:20

939458

50

2,693

LSE

10:50:20

939456

250

2,693

LSE

10:50:20

939454

382

2,693

LSE

10:50:20

939452

34

2,692

LSE

10:50:24

939672

343

2,692

LSE

10:50:24

939670

276

2,691

LSE

10:50:33

940135

75

2,691

LSE

10:50:33

940133

252

2,691

LSE

10:50:59

940971

84

2,691

LSE

10:50:59

940969

271

2,690

LSE

10:51:08

941225

83

2,690

LSE

10:51:08

941223

335

2,690

LSE

10:51:59

942611

123

2,690

LSE

10:53:59

946276

258

2,690

LSE

10:53:59

946274

374

2,690

LSE

10:55:29

948786

147

2,689

LSE

10:56:14

950040

314

2,689

LSE

10:56:44

951113

225

2,689

LSE

10:56:44

951111

300

2,688

LSE

10:56:59

951583

79

2,688

LSE

10:56:59

951581

223

2,687

LSE

10:57:47

953095

150

2,687

LSE

10:57:47

953093

362

2,687

LSE

10:57:47

953091

133

2,688

LSE

10:59:14

955746

408

2,690

LSE

11:02:20

959404

429

2,689

LSE

11:02:52

960009

125

2,690

LSE

11:03:44

960790

76

2,690

LSE

11:03:44

960794

250

2,690

LSE

11:03:44

960792

347

2,690

LSE

11:03:44

960785

2

2,691

LSE

11:07:13

963526

412

2,692

LSE

11:07:13

963524

30

2,696

LSE

11:09:35

965654

50

2,696

LSE

11:09:35

965652

250

2,696

LSE

11:09:35

965650

125

2,696

LSE

11:09:35

965648

389

2,696

LSE

11:09:35

965638

125

2,699

LSE

11:16:44

971204

120

2,699

LSE

11:16:44

971202

50

2,699

LSE

11:16:44

971206

93

2,699

LSE

11:16:44

971208

139

2,699

LSE

11:16:44

971200

276

2,699

LSE

11:16:44

971198

36

2,699

LSE

11:16:44

971190

125

2,699

LSE

11:16:44

971187

50

2,699

LSE

11:16:44

971184

210

2,699

LSE

11:16:44

971182

427

2,699

LSE

11:16:44

971171

364

2,699

LSE

11:17:50

972145

145

2,699

LSE

11:20:42

974112

100

2,699

LSE

11:20:42

974110

105

2,699

LSE

11:20:42

974108

207

2,698

LSE

11:21:36

974774

125

2,698

LSE

11:21:36

974772

361

2,698

LSE

11:21:36

974769

190

2,699

LSE

11:23:31

976363

125

2,699

LSE

11:23:31

976361

370

2,699

LSE

11:23:31

976352

364

2,699

LSE

11:26:18

978969

434

2,697

LSE

11:26:56

980568

217

2,696

LSE

11:27:03

980830

125

2,696

LSE

11:27:03

980828

240

2,696

LSE

11:27:03

980824

73

2,696

LSE

11:27:03

980822

394

2,696

LSE

11:27:03

980826

63

2,695

LSE

11:27:09

981006

250

2,695

LSE

11:27:09

981004

266

2,695

LSE

11:27:09

981002

121

2,695

LSE

11:27:09

981000

90

2,693

LSE

11:28:01

982324

277

2,693

LSE

11:28:01

982322

320

2,691

LSE

11:28:25

983051

320

2,691

LSE

11:28:25

983049

37

2,691

LSE

11:28:25

983047

45

2,691

LSE

11:29:12

984156

289

2,691

LSE

11:29:12

984153

50

2,691

LSE

11:29:12

984151

4

2,691

LSE

11:29:12

984142

297

2,691

LSE

11:29:12

984144

80

2,691

LSE

11:29:12

984140

102

2,690

LSE

11:29:24

984701

250

2,690

LSE

11:29:24

984699

177

2,690

LSE

11:29:24

984675

100

2,690

LSE

11:29:24

984673

52

2,690

LSE

11:29:24

984671

50

2,687

LSE

11:30:12

985765

380

2,687

LSE

11:30:21

985897

7

2,687

LSE

11:30:21

985895

50

2,687

LSE

11:30:21

985893

250

2,687

LSE

11:30:21

985891

378

2,686

LSE

11:30:22

985927

125

2,693

LSE

11:33:09

989845

210

2,693

LSE

11:33:09

989843

24

2,693

LSE

11:33:09

989847

366

2,693

LSE

11:33:09

989837

227

2,693

LSE

11:33:09

989839

100

2,693

LSE

11:33:09

989835

1

2,693

LSE

11:33:09

989833

250

2,695

LSE

11:34:30

991362

63

2,695

LSE

11:34:30

991360

62

2,695

LSE

11:34:30

991358

270

2,695

LSE

11:34:30

991356

92

2,695

LSE

11:34:30

991354

251

2,695

LSE

11:34:30

991352

97

2,695

LSE

11:34:30

991350

100

2,695

LSE

11:34:30

991348

156

2,695

LSE

11:34:30

991346

342

2,693

LSE

11:34:46

991578

354

2,694

LSE

11:34:46

991573

388

2,694

LSE

11:34:46

991571

18

2,692

LSE

11:34:50

991650

313

2,692

LSE

11:34:57

991707

368

2,692

LSE

11:34:57

991705

250

2,691

LSE

11:35:25

992126

174

2,691

LSE

11:35:25

992124

160

2,691

LSE

11:35:25

992122

110

2,691

LSE

11:35:25

992120

210

2,691

LSE

11:35:25

992118

270

2,691

LSE

11:35:25

992116

119

2,691

LSE

11:35:25

992114

389

2,694

LSE

11:36:46

994217

352

2,694

LSE

11:36:46

994215

387

2,693

LSE

11:36:48

994263

328

2,693

LSE

11:36:48

994261

61

2,693

LSE

11:36:48

994259

379

2,692

LSE

11:37:16

994872

352

2,691

LSE

11:37:22

994971

321

2,695

LSE

11:38:26

996867

132

2,695

LSE

11:38:26

996865

250

2,695

LSE

11:38:26

996863

313

2,695

LSE

11:38:26

996858

388

2,695

LSE

11:38:26

996860

142

2,696

LSE

11:40:22

998808

25

2,696

LSE

11:40:22

998812

189

2,696

LSE

11:40:22

998810

158

2,696

LSE

11:40:22

998806

185

2,696

LSE

11:40:22

998804

364

2,695

LSE

11:40:31

999022

182

2,694

LSE

11:41:00

999494

50

2,694

LSE

11:41:00

999492

125

2,694

LSE

11:41:00

999490

347

2,694

LSE

11:41:00

999482

320

2,694

LSE

11:41:00

999478

356

2,696

LSE

11:42:43

1000669

354

2,697

LSE

11:45:28

1002730

360

2,697

LSE

11:45:28

1002732

7

2,696

LSE

11:46:33

1003957

374

2,696

LSE

11:46:33

1003955

313

2,696

LSE

11:46:33

1003953

107

2,695

LSE

11:46:56

1004384

107

2,695

LSE

11:46:56

1004382

250

2,695

LSE

11:46:56

1004347

98

2,695

LSE

11:46:56

1004305

272

2,695

LSE

11:46:56

1004303

371

2,695

LSE

11:46:56

1004301

321

2,694

LSE

11:47:59

1005508

64

2,694

LSE

11:47:59

1005506

233

2,694

LSE

11:47:59

1005504

57

2,694

LSE

11:47:59

1005502

125

2,694

LSE

11:49:09

1006275

225

2,694

LSE

11:49:09

1006277

41

2,694

LSE

11:49:09

1006271

316

2,694

LSE

11:49:09

1006269

76

2,694

LSE

11:50:26

1007156

259

2,694

LSE

11:50:26

1007154

360

2,692

LSE

11:53:24

1009610

381

2,692

LSE

11:53:24

1009608

21

2,690

LSE

11:54:50

1010850

307

2,690

LSE

11:54:50

1010848

200

2,690

LSE

11:57:29

1013385

130

2,690

LSE

11:57:29

1013383

28

2,690

LSE

11:57:29

1013381

233

2,690

LSE

11:57:29

1013379

126

2,690

LSE

11:57:29

1013377

122

2,689

LSE

11:57:45

1013532

127

2,689

LSE

11:57:45

1013530

127

2,689

LSE

11:57:45

1013538

213

2,689

LSE

11:57:45

1013534

89

2,689

LSE

11:57:45

1013536

156

2,689

LSE

11:58:45

1014521

188

2,689

LSE

11:58:45

1014519

367

2,689

LSE

11:58:45

1014517

218

2,691

LSE

12:05:17

1020255

166

2,691

LSE

12:05:17

1020253

18

2,691

LSE

12:05:17

1020251

209

2,691

LSE

12:05:17

1020230

125

2,691

LSE

12:05:17

1020223

125

2,691

LSE

12:05:17

1020217

250

2,691

LSE

12:05:17

1020215

10

2,691

LSE

12:05:17

1020219

368

2,691

LSE

12:05:17

1020221

158

2,691

LSE

12:05:17

1020207

139

2,691

LSE

12:05:17

1020205

223

2,691

LSE

12:05:17

1020203

228

2,691

LSE

12:05:17

1020201

214

2,690

LSE

12:05:27

1020406

103

2,690

LSE

12:05:27

1020408

37

2,690

LSE

12:06:12

1020999

291

2,690

LSE

12:07:37

1022218

64

2,690

LSE

12:07:37

1022216

290

2,690

LSE

12:07:37

1022214

61

2,690

LSE

12:07:37

1022212

65

2,691

LSE

12:08:50

1023445

257

2,691

LSE

12:08:50

1023443

322

2,690

LSE

12:09:04

1023627

118

2,690

LSE

12:09:04

1023625

200

2,690

LSE

12:09:04

1023623

347

2,690

LSE

12:09:04

1023621

23

2,689

LSE

12:13:46

1027041

317

2,689

LSE

12:13:46

1027020

327

2,689

LSE

12:13:46

1027018

37

2,689

LSE

12:13:46

1027016

360

2,689

LSE

12:16:28

1028837

49

2,689

LSE

12:16:28

1028835

81

2,689

LSE

12:16:28

1028833

256

2,689

LSE

12:16:28

1028831

15

2,689

LSE

12:19:32

1031527

298

2,689

LSE

12:19:32

1031525

318

2,689

LSE

12:19:32

1031523

265

2,688

LSE

12:19:53

1031835

114

2,688

LSE

12:19:53

1031833

97

2,688

LSE

12:19:53

1031831

274

2,688

LSE

12:19:53

1031829

312

2,687

LSE

12:20:13

1032045

265

2,689

LSE

12:24:22

1035944

125

2,689

LSE

12:24:22

1035946

237

2,689

LSE

12:24:22

1035948

56

2,689

LSE

12:24:22

1035950

13

2,689

LSE

12:24:22

1035942

352

2,689

LSE

12:24:22

1035930

335

2,689

LSE

12:24:22

1035928

196

2,688

LSE

12:24:25

1036232

125

2,688

LSE

12:24:25

1036230

113

2,688

LSE

12:26:40

1037845

219

2,688

LSE

12:26:40

1037843

258

2,691

LSE

12:29:18

1040028

109

2,691

LSE

12:29:18

1040026

317

2,691

LSE

12:29:18

1040024

348

2,689

LSE

12:32:46

1042674

358

2,689

LSE

12:32:46

1042672

32

2,690

LSE

12:36:33

1045693

338

2,690

LSE

12:36:33

1045691

307

2,690

LSE

12:36:33

1045689

104

2,692

LSE

12:39:44

1048189

250

2,692

LSE

12:39:44

1048186

97

2,692

LSE

12:39:44

1048174

45

2,692

LSE

12:39:44

1048172

302

2,692

LSE

12:39:44

1048176

288

2,692

LSE

12:39:44

1048178

111

2,692

LSE

12:41:06

1049208

216

2,692

LSE

12:41:24

1049438

163

2,692

LSE

12:41:24

1049436

274

2,692

LSE

12:41:24

1049434

91

2,693

LSE

12:42:35

1050159

231

2,693

LSE

12:42:35

1050157

19

2,693

LSE

12:42:35

1050155

125

2,693

LSE

12:42:35

1050153

250

2,693

LSE

12:42:35

1050151

333

2,693

LSE

12:42:35

1050149

296

2,693

LSE

12:44:14

1051317

12

2,693

LSE

12:44:14

1051319

66

2,693

LSE

12:44:14

1051315

12

2,693

LSE

12:44:14

1051313

370

2,695

LSE

12:51:24

1056853

381

2,695

LSE

12:51:24

1056851

312

2,696

LSE

12:51:24

1056842

375

2,696

LSE

12:51:24

1056840

314

2,692

LSE

12:57:24

1061750

385

2,693

LSE

12:57:24

1061738

404

2,693

LSE

12:57:24

1061736

363

2,694

LSE

12:57:24

1061724

351

2,694

LSE

12:57:24

1061722

100

2,692

LSE

12:57:34

1061920

88

2,692

LSE

12:57:34

1061918

251

2,692

LSE

12:57:34

1061916

54

2,692

LSE

12:57:34

1061914

301

2,692

LSE

12:57:34

1061912

76

2,692

LSE

12:57:34

1061910

269

2,692

LSE

12:57:37

1061943

13

2,692

LSE

12:57:37

1061945

315

2,694

LSE

12:58:27

1062734

391

2,694

LSE

12:59:12

1063269

378

2,694

LSE

12:59:12

1063267

338

2,694

LSE

13:00:35

1064265

316

2,694

LSE

13:00:35

1064263

360

2,694

LSE

13:00:51

1064714

287

2,694

LSE

13:00:51

1064712

66

2,694

LSE

13:01:01

1064890

172

2,694

LSE

13:01:50

1065596

312

2,694

LSE

13:01:50

1065594

404

2,694

LSE

13:02:11

1065895

142

2,694

LSE

13:02:11

1065893

389

2,694

LSE

13:04:15

1067531

105

2,694

LSE

13:04:15

1067533

304

2,694

LSE

13:04:15

1067535

430

2,693

LSE

13:05:19

1068365

369

2,693

LSE

13:05:19

1068363

78

2,693

LSE

13:06:23

1069281

249

2,693

LSE

13:06:23

1069279

263

2,693

LSE

13:06:23

1069277

121

2,693

LSE

13:06:23

1069275

59

2,693

LSE

13:06:23

1069273

375

2,693

LSE

13:10:23

1072173

41

2,693

LSE

13:10:23

1072171

220

2,693

LSE

13:10:23

1072169

95

2,693

LSE

13:10:23

1072167

4

2,692

LSE

13:10:44

1072629

41

2,692

LSE

13:10:44

1072627

409

2,692

LSE

13:10:44

1072631

127

2,692

LSE

13:10:44

1072625

174

2,692

LSE

13:10:44

1072623

316

2,694

LSE

13:12:38

1074972

109

2,694

LSE

13:12:38

1074970

254

2,694

LSE

13:12:38

1074968

153

2,694

LSE

13:14:41

1076816

197

2,694

LSE

13:14:41

1076814

203

2,694

LSE

13:14:41

1076812

170

2,694

LSE

13:14:41

1076810

106

2,694

LSE

13:16:44

1078778

143

2,694

LSE

13:16:44

1078776

178

2,694

LSE

13:16:44

1078774

266

2,694

LSE

13:16:44

1078780

214

2,693

LSE

13:20:26

1082013

183

2,693

LSE

13:20:26

1082011

252

2,693

LSE

13:20:26

1082015

83

2,693

LSE

13:20:26

1082017

318

2,694

LSE

13:22:00

1083178

327

2,694

LSE

13:22:00

1083176

313

2,693

LSE

13:22:13

1083545

224

2,693

LSE

13:22:13

1083543

170

2,693

LSE

13:22:13

1083541

175

2,693

LSE

13:22:45

1083879

213

2,693

LSE

13:23:11

1084409

125

2,693

LSE

13:23:11

1084407

88

2,693

LSE

13:23:11

1084405

180

2,693

LSE

13:23:11

1084403

245

2,693

LSE

13:23:11

1084401

127

2,693

LSE

13:24:42

1085372

188

2,693

LSE

13:24:42

1085370

316

2,694

LSE

13:26:20

1086894

184

2,694

LSE

13:26:20

1086892

182

2,694

LSE

13:26:20

1086896

386

2,692

LSE

13:27:21

1088214

324

2,691

LSE

13:28:36

1089084

164

2,692

LSE

13:32:02

1092670

290

2,692

LSE

13:32:02

1092664

95

2,692

LSE

13:32:02

1092662

165

2,692

LSE

13:32:02

1092668

21

2,692

LSE

13:32:02

1092666

168

2,692

LSE

13:32:02

1092656

82

2,692

LSE

13:32:02

1092654

230

2,692

LSE

13:32:02

1092652

177

2,692

LSE

13:32:02

1092658

381

2,692

LSE

13:32:02

1092644

350

2,692

LSE

13:32:02

1092642

356

2,690

LSE

13:33:22

1094653

321

2,691

LSE

13:34:10

1095521

308

2,691

LSE

13:34:10

1095525

46

2,691

LSE

13:34:10

1095523

153

2,690

LSE

13:35:43

1097271

249

2,691

LSE

13:35:43

1097239

75

2,691

LSE

13:35:43

1097241

339

2,691

LSE

13:35:43

1097245

187

2,689

LSE

13:36:16

1098226

125

2,689

LSE

13:36:16

1098224

337

2,689

LSE

13:36:16

1098221

351

2,689

LSE

13:36:16

1098219

101

2,688

LSE

13:38:43

1100666

14

2,688

LSE

13:38:43

1100664

249

2,688

LSE

13:38:43

1100662

236

2,688

LSE

13:38:43

1100660

117

2,688

LSE

13:38:43

1100658

360

2,687

LSE

13:39:40

1101604

379

2,687

LSE

13:39:40

1101602

82

2,686

LSE

13:40:45

1102597

264

2,686

LSE

13:40:45

1102595

163

2,685

LSE

13:41:02

1103096

170

2,685

LSE

13:41:02

1103098

162

2,687

LSE

13:45:10

1107290

370

2,687

LSE

13:45:10

1107288

190

2,687

LSE

13:45:10

1107286

54

2,686

LSE

13:45:56

1108160

354

2,686

LSE

13:45:56

1108158

305

2,686

LSE

13:45:56

1108156

224

2,685

LSE

13:47:02

1109248

125

2,685

LSE

13:47:02

1109246

218

2,685

LSE

13:47:02

1109244

155

2,685

LSE

13:47:02

1109242

344

2,685

LSE

13:47:02

1109240

342

2,690

LSE

13:50:42

1113738

357

2,690

LSE

13:50:42

1113736

8

2,690

LSE

13:52:52

1115615

241

2,690

LSE

13:52:52

1115617

318

2,690

LSE

13:52:52

1115619

14

2,690

LSE

13:52:52

1115621

92

2,690

LSE

13:52:52

1115613

340

2,690

LSE

13:53:46

1116546

376

2,690

LSE

13:53:46

1116544

28

2,690

LSE

13:55:39

1118313

359

2,690

LSE

13:55:39

1118311

321

2,690

LSE

13:55:39

1118309