Regulatory


Transaction in Own Shares

04 Jul 2018 02:00

RNS Number : 4967T
CRH PLC
04 July 2018
 

4th July 2018

 

 

 

 

 

CRH plc Transaction in Own Shares

 

 

 

 

 

 

CRH plc ("CRH") announces that on 3rd July 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

 

03 July 2018

 

Number of ordinary shares purchased: 

308,091

 

Highest price paid per share (GBp):

2,680.0000

 

Lowest price paid per share (GBp):

2,652.0000

 

Volume weighted average price paid (GBp):

2,670.9600

 

 

 

 

 

 

 

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 7,373,893 of its ordinary shares in treasury and will have 836,016,445 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

2,670.9632

 

308,091

 

 

 

 

 

 

 

 

 

 

 

Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

382

2,660

LSE

08:02:24

636332

330

2,660

LSE

08:02:24

636330

221

2,659

LSE

08:03:48

638428

165

2,659

LSE

08:03:48

638426

338

2,659

LSE

08:03:48

638424

1

2,656

LSE

08:04:40

639587

401

2,656

LSE

08:04:40

639585

27

2,657

LSE

08:04:40

639579

454

2,657

LSE

08:04:40

639576

393

2,655

LSE

08:04:41

639598

380

2,659

LSE

08:05:48

641550

97

2,661

LSE

08:08:36

646404

324

2,661

LSE

08:08:36

646402

33

2,661

LSE

08:08:36

646400

392

2,665

LSE

08:10:11

649235

535

2,664

LSE

08:11:11

651224

561

2,663

LSE

08:11:13

651280

491

2,662

LSE

08:12:49

653577

549

2,661

LSE

08:12:55

653875

497

2,661

LSE

08:15:32

657975

538

2,660

LSE

08:15:38

658142

510

2,659

LSE

08:15:52

658529

369

2,658

LSE

08:16:03

658916

192

2,658

LSE

08:16:03

658909

281

2,658

LSE

08:16:03

658907

212

2,658

LSE

08:16:03

658905

256

2,658

LSE

08:16:03

658903

31

2,658

LSE

08:16:55

660404

311

2,658

LSE

08:16:55

660402

31

2,658

LSE

08:16:55

660400

366

2,658

LSE

08:19:19

664224

383

2,657

LSE

08:20:08

665520

356

2,656

LSE

08:20:19

665974

145

2,655

LSE

08:20:21

666049

199

2,655

LSE

08:20:21

666047

296

2,657

LSE

08:21:51

668291

60

2,657

LSE

08:21:51

668289

129

2,656

LSE

08:22:28

669337

254

2,656

LSE

08:22:28

669335

470

2,656

LSE

08:22:28

669321

506

2,655

LSE

08:23:42

671961

337

2,654

LSE

08:24:06

672702

177

2,654

LSE

08:24:06

672700

506

2,657

LSE

08:25:05

674327

380

2,657

LSE

08:25:05

674323

28

2,655

LSE

08:26:06

675930

400

2,655

LSE

08:26:06

675932

54

2,655

LSE

08:26:06

675934

480

2,654

LSE

08:26:44

677670

40

2,654

LSE

08:27:11

678558

333

2,654

LSE

08:27:11

678556

351

2,653

LSE

08:27:48

680073

393

2,653

LSE

08:30:00

683781

106

2,652

LSE

08:30:17

684319

347

2,652

LSE

08:30:17

684317

444

2,652

LSE

08:31:10

686057

95

2,653

LSE

08:32:24

688314

230

2,653

LSE

08:32:24

688312

383

2,652

LSE

08:33:07

689461

394

2,655

LSE

08:36:07

695395

381

2,655

LSE

08:36:07

695393

438

2,654

LSE

08:36:09

695584

84

2,654

LSE

08:36:09

695586

203

2,655

LSE

08:37:03

698226

183

2,655

LSE

08:37:03

698224

433

2,655

LSE

08:39:58

705793

548

2,656

LSE

08:43:39

713754

269

2,657

LSE

08:45:20

716089

246

2,657

LSE

08:45:20

716087

410

2,657

LSE

08:45:49

716577

196

2,657

LSE

08:47:10

719466

305

2,657

LSE

08:47:10

719464

343

2,657

LSE

08:48:24

721192

31

2,657

LSE

08:48:24

721190

322

2,657

LSE

08:48:24

721188

521

2,659

LSE

08:51:26

725791

219

2,658

LSE

08:53:16

728721

369

2,658

LSE

08:53:16

728723

579

2,657

LSE

08:54:01

729779

276

2,662

LSE

09:00:42

741291

433

2,662

LSE

09:00:42

741289

1

2,662

LSE

09:00:42

741287

481

2,662

LSE

09:00:42

741285

344

2,662

LSE

09:00:42

741283

609

2,661

LSE

09:00:59

741504

897

2,661

LSE

09:02:22

742962

303

2,661

LSE

09:04:08

744539

25

2,661

LSE

09:04:08

744537

775

2,661

LSE

09:04:08

744535

577

2,662

LSE

09:08:31

751043

477

2,662

LSE

09:08:31

751041

335

2,662

LSE

09:08:31

751045

752

2,664

LSE

09:11:04

753192

359

2,664

LSE

09:11:04

753194

81

2,664

LSE

09:11:04

753196

463

2,663

LSE

09:11:19

753534

533

2,663

LSE

09:11:19

753532

155

2,663

LSE

09:11:19

753530

509

2,662

LSE

09:12:55

755291

433

2,662

LSE

09:12:55

755289

753

2,661

LSE

09:13:53

756106

166

2,661

LSE

09:13:53

756104

517

2,663

LSE

09:17:17

759774

42

2,662

LSE

09:17:42

760369

636

2,662

LSE

09:17:42

760367

364

2,662

LSE

09:17:42

760365

944

2,661

LSE

09:18:10

760967

527

2,660

LSE

09:18:25

761432

343

2,660

LSE

09:18:25

761434

380

2,659

LSE

09:18:48

761985

174

2,659

LSE

09:18:48

761979

171

2,659

LSE

09:18:48

761977

337

2,659

LSE

09:20:56

764277

185

2,659

LSE

09:20:56

764275

184

2,659

LSE

09:20:56

764273

723

2,662

LSE

09:23:21

767179

62

2,661

LSE

09:23:47

767552

565

2,661

LSE

09:23:47

767550

162

2,660

LSE

09:24:12

768358

451

2,660

LSE

09:24:12

768356

165

2,662

LSE

09:26:22

771088

307

2,662

LSE

09:26:22

771086

174

2,662

LSE

09:26:22

771090

163

2,662

LSE

09:26:22

771082

170

2,662

LSE

09:26:22

771080

364

2,662

LSE

09:26:22

771084

584

2,661

LSE

09:27:09

771720

132

2,662

LSE

09:27:56

772981

250

2,662

LSE

09:27:56

772940

442

2,663

LSE

09:29:06

774131

74

2,664

LSE

09:30:41

775727

413

2,664

LSE

09:30:41

775725

306

2,671

LSE

09:36:09

782745

561

2,671

LSE

09:36:09

782743

372

2,671

LSE

09:36:09

782741

363

2,671

LSE

09:37:31

784312

250

2,671

LSE

09:37:31

784305

250

2,671

LSE

09:37:31

784302

360

2,671

LSE

09:37:31

784300

343

2,671

LSE

09:37:31

784296

114

2,671

LSE

09:37:31

784294

84

2,671

LSE

09:37:31

784292

223

2,671

LSE

09:37:31

784284

295

2,671

LSE

09:37:31

784280

35

2,671

LSE

09:37:31

784282

244

2,671

LSE

09:37:31

784286

339

2,671

LSE

09:37:31

784288

443

2,671

LSE

09:37:31

784290

250

2,674

LSE

09:40:07

787322

100

2,674

LSE

09:40:07

787328

100

2,674

LSE

09:40:07

787324

250

2,674

LSE

09:40:07

787326

364

2,674

LSE

09:40:07

787336

320

2,674

LSE

09:40:07

787330

299

2,674

LSE

09:40:07

787334

148

2,674

LSE

09:40:07

787338

223

2,674

LSE

09:40:07

787332

843

2,673

LSE

09:40:54

788563

363

2,673

LSE

09:40:54

788561

353

2,672

LSE

09:40:57

788615

701

2,672

LSE

09:40:57

788613

5

2,671

LSE

09:44:35

792943

776

2,671

LSE

09:44:35

792941

74

2,671

LSE

09:44:35

792939

79

2,671

LSE

09:44:35

792937

58

2,671

LSE

09:45:33

794199

220

2,671

LSE

09:45:51

794645

455

2,671

LSE

09:45:51

794643

250

2,671

LSE

09:45:51

794641

250

2,671

LSE

09:45:51

794639

298

2,671

LSE

09:45:51

794637

280

2,671

LSE

09:45:51

794635

976

2,671

LSE

09:45:51

794633

250

2,671

LSE

09:45:51

794631

355

2,671

LSE

09:45:51

794625

211

2,671

LSE

09:45:51

794623

410

2,671

LSE

09:45:51

794621

356

2,671

LSE

09:47:09

796374

368

2,671

LSE

09:47:09

796372

4

2,671

LSE

09:47:09

796370

340

2,670

LSE

09:47:58

797172

250

2,670

LSE

09:47:58

797158

207

2,670

LSE

09:47:58

797145

358

2,670

LSE

09:47:58

797143

103

2,670

LSE

09:49:30

799058

420

2,670

LSE

09:49:30

799056

69

2,669

LSE

09:49:59

799685

267

2,669

LSE

09:49:59

799672

250

2,669

LSE

09:49:59

799670

565

2,669

LSE

09:49:59

799666

80

2,669

LSE

09:51:01

800931

380

2,669

LSE

09:51:01

800929

576

2,668

LSE

09:53:14

803249

234

2,668

LSE

09:54:31

804445

250

2,668

LSE

09:54:31

804443

515

2,668

LSE

09:55:54

805762

460

2,667

LSE

09:56:09

806162

129

2,667

LSE

09:56:09

806160

168

2,667

LSE

09:57:06

807042

100

2,667

LSE

09:57:55

807754

328

2,667

LSE

09:58:12

808018

104

2,667

LSE

09:58:12

808016

19

2,667

LSE

09:58:12

808020

518

2,666

LSE

09:59:57

810017

21

2,666

LSE

09:59:57

810015

6

2,666

LSE

10:00:48

810930

271

2,666

LSE

10:00:48

810927

250

2,666

LSE

10:00:48

810925

48

2,666

LSE

10:00:48

810914

132

2,666

LSE

10:00:48

810910

89

2,666

LSE

10:00:48

810908

79

2,666

LSE

10:00:48

810906

113

2,666

LSE

10:00:48

810904

112

2,665

LSE

10:01:58

811963

48

2,665

LSE

10:01:58

811957

79

2,665

LSE

10:01:58

811961

79

2,665

LSE

10:01:58

811965

94

2,665

LSE

10:01:58

811967

48

2,665

LSE

10:01:58

811969

371

2,664

LSE

10:02:45

812971

50

2,664

LSE

10:02:45

812969

491

2,664

LSE

10:02:45

812945

227

2,664

LSE

10:02:45

812941

266

2,664

LSE

10:02:45

812939

419

2,663

LSE

10:02:57

813265

121

2,664

LSE

10:07:57

818652

260

2,664

LSE

10:07:57

818650

125

2,664

LSE

10:07:57

818647

38

2,664

LSE

10:07:57

818655

401

2,664

LSE

10:07:57

818641

97

2,663

LSE

10:09:14

819842

365

2,663

LSE

10:09:14

819844

437

2,662

LSE

10:11:00

821470

449

2,664

LSE

10:12:40

824082

502

2,663

LSE

10:14:04

825103

202

2,666

LSE

10:25:57

835032

305

2,666

LSE

10:25:57

835030

595

2,665

LSE

10:28:27

837202

265

2,665

LSE

10:28:27

837200

316

2,665

LSE

10:28:27

837198

125

2,664

LSE

10:28:53

837734

22

2,664

LSE

10:28:53

837713

541

2,664

LSE

10:28:53

837711

427

2,664

LSE

10:29:50

838883

537

2,666

LSE

10:34:50

844329

605

2,665

LSE

10:39:19

848962

449

2,664

LSE

10:39:57

852208

129

2,664

LSE

10:39:57

852206

378

2,663

LSE

10:39:58

853833

23

2,663

LSE

10:39:58

853836

429

2,663

LSE

10:41:44

877607

172

2,663

LSE

10:41:44

877605

16

2,662

LSE

10:42:39

878696

549

2,662

LSE

10:42:39

878694

157

2,662

LSE

10:43:04

879149

125

2,662

LSE

10:43:04

879147

250

2,662

LSE

10:43:04

879145

413

2,662

LSE

10:43:04

879141

100

2,662

LSE

10:43:04

879139

424

2,661

LSE

10:44:17

880592

220

2,661

LSE

10:45:00

881504

322

2,661

LSE

10:45:00

881506

460

2,661

LSE

10:45:00

881438

71

2,661

LSE

10:45:00

881436

35

2,661

LSE

10:45:00

881434

33

2,663

LSE

10:46:20

883012

348

2,663

LSE

10:46:20

883010

379

2,662

LSE

10:47:54

884797

138

2,664

LSE

10:52:01

890350

340

2,664

LSE

10:52:01

890348

207

2,664

LSE

10:52:01

890346

220

2,667

LSE

10:56:02

897643

250

2,667

LSE

10:56:02

897641

125

2,667

LSE

10:56:02

897639

500

2,667

LSE

10:56:02

897636

318

2,666

LSE

10:56:36

898614

221

2,666

LSE

10:56:36

898612

525

2,665

LSE

10:59:24

902394

265

2,665

LSE

11:01:32

904371

234

2,665

LSE

11:01:32

904373

472

2,666

LSE

11:04:14

907061

364

2,667

LSE

11:06:00

908887

363

2,667

LSE

11:06:00

908885

360

2,668

LSE

11:07:19

910372

48

2,668

LSE

11:07:19

910370

361

2,668

LSE

11:07:19

910368

410

2,669

LSE

11:08:57

912140

133

2,669

LSE

11:08:57

912138

501

2,668

LSE

11:09:40

913280

86

2,668

LSE

11:09:40

913278

353

2,669

LSE

11:12:52

926470

387

2,669

LSE

11:12:52

926468

554

2,669

LSE

11:14:23

955067

386

2,669

LSE

11:14:46

955653

345

2,669

LSE

11:16:56

958213

321

2,669

LSE

11:16:56

958215

324

2,669

LSE

11:20:53

962267

339

2,669

LSE

11:20:53

962265

347

2,669

LSE

11:24:34

965678

424

2,669

LSE

11:24:34

965672

114

2,670

LSE

11:29:53

971048

250

2,670

LSE

11:29:53

971046

125

2,670

LSE

11:29:53

971044

120

2,670

LSE

11:29:53

971042

250

2,670

LSE

11:29:53

971040

379

2,670

LSE

11:29:53

971038

727

2,670

LSE

11:29:53

971036

240

2,671

LSE

11:34:41

974840

250

2,671

LSE

11:34:41

974838

28

2,671

LSE

11:34:41

974842

351

2,671

LSE

11:34:41

974829

278

2,671

LSE

11:34:41

974827

464

2,671

LSE

11:34:41

974825

63

2,671

LSE

11:39:17

978598

295

2,671

LSE

11:39:17

978596

452

2,671

LSE

11:39:17

978593

92

2,671

LSE

11:41:45

980872

357

2,671

LSE

11:41:45

980870

464

2,671

LSE

11:41:45

980868

7

2,672

LSE

11:49:04

987508

451

2,672

LSE

11:49:04

987506

364

2,672

LSE

11:49:04

987504

812

2,672

LSE

11:49:20

987685

379

2,672

LSE

11:57:29

995026

913

2,672

LSE

11:57:29

995024

156

2,672

LSE

11:57:29

995022

511

2,671

LSE

11:58:35

996332

77

2,671

LSE

11:58:35

996328

226

2,671

LSE

11:58:35

996326

421

2,671

LSE

11:58:35

996330

1,521

2,672

LSE

12:04:28

1002146

66

2,671

LSE

12:07:52

1004974

66

2,671

LSE

12:07:52

1004966

774

2,671

LSE

12:07:52

1004964

609

2,671

LSE

12:07:52

1004962

400

2,671

LSE

12:07:52

1004942

400

2,671

LSE

12:07:52

1004940

72

2,671

LSE

12:07:52

1004938

553

2,671

LSE

12:09:04

1006237

475

2,671

LSE

12:09:04

1006235

510

2,673

LSE

12:15:23

1012095

26

2,673

LSE

12:15:23

1012091

633

2,673

LSE

12:15:23

1012093

329

2,673

LSE

12:15:23

1012097

373

2,673

LSE

12:21:14

1016661

15

2,673

LSE

12:21:14

1016659

323

2,673

LSE

12:21:14

1016657

317

2,673

LSE

12:21:14

1016655

562

2,673

LSE

12:21:14

1016653

400

2,673

LSE

12:23:54

1018809

187

2,673

LSE

12:23:54

1018807

460

2,674

LSE

12:26:47

1021539

154

2,674

LSE

12:26:47

1021535

402

2,674

LSE

12:26:47

1021537

125

2,674

LSE

12:26:47

1021531

166

2,674

LSE

12:26:47

1021541

364

2,674

LSE

12:26:47

1021543

227

2,674

LSE

12:26:47

1021545

50

2,674

LSE

12:26:47

1021533

250

2,674

LSE

12:26:47

1021529

10

2,674

LSE

12:26:47

1021527

250

2,674

LSE

12:26:47

1021525

359

2,673

LSE

12:28:30

1022931

369

2,673

LSE

12:28:30

1022929

336

2,673

LSE

12:28:30

1022933

251

2,673

LSE

12:32:01

1025891

53

2,675

LSE

12:37:00

1030435

680

2,675

LSE

12:37:00

1030430

381

2,675

LSE

12:37:00

1030433

915

2,675

LSE

12:44:38

1036121

359

2,675

LSE

12:44:38

1036123

1,204

2,674

LSE

12:49:18

1039830

242

2,674

LSE

12:49:18

1039832

97

2,674

LSE

12:49:18

1039834

343

2,675

LSE

12:51:10

1041417

595

2,675

LSE

12:51:10

1041415

599

2,675

LSE

12:51:10

1041413

142

2,676

LSE

12:58:35

1047657

560

2,676

LSE

12:58:35

1047655

199

2,676

LSE

12:58:35

1047663

257

2,676

LSE

12:58:35

1047659

283

2,676

LSE

12:58:35

1047661

1,241

2,677

LSE

13:01:00

1049932

935

2,677

LSE

13:01:01

1049960

381

2,677

LSE

13:01:01

1049958

1,053

2,676

LSE

13:01:02

1049971

977

2,675

LSE

13:01:44

1050688

166

2,674

LSE

13:03:03

1051821

800

2,674

LSE

13:03:03

1051819

32

2,674

LSE

13:05:32

1053846

834

2,674

LSE

13:05:32

1053848

117

2,674

LSE

13:05:32

1053850

170

2,674

LSE

13:05:32

1053852

152

2,674

LSE

13:07:52

1056244

179

2,674

LSE

13:07:52

1056242

250

2,674

LSE

13:07:52

1056240

200

2,674

LSE

13:07:52

1056238

125

2,674

LSE

13:07:52

1056236

163

2,674

LSE

13:07:52

1056219

505

2,674

LSE

13:07:52

1056217

200

2,674

LSE

13:07:52

1056215

41

2,674

LSE

13:07:52

1056213

164

2,674

LSE

13:08:17

1056850

50

2,674

LSE

13:08:17

1056844

250

2,674

LSE

13:08:17

1056846

250

2,674

LSE

13:08:17

1056848

630

2,674

LSE

13:08:17

1056842

366

2,674

LSE

13:08:17

1056852

260

2,674

LSE

13:08:17

1056854

249

2,674

LSE

13:08:17

1056856

316

2,674

LSE

13:08:17

1056858

300

2,674

LSE

13:08:17

1056860

228

2,674

LSE

13:08:17

1056838

236

2,673

LSE

13:09:17

1057778

114

2,673

LSE

13:09:17

1057782

125

2,673

LSE

13:09:17

1057780

94

2,673

LSE

13:09:17

1057768

125

2,673

LSE

13:09:17

1057766

295

2,673

LSE

13:09:17

1057764

339

2,673

LSE

13:09:17

1057748

203

2,673

LSE

13:09:17

1057746

164

2,673

LSE

13:09:17

1057742

386

2,673

LSE

13:11:08

1059498

97

2,673

LSE

13:11:08

1059496

242

2,673

LSE

13:11:08

1059494

329

2,673

LSE

13:12:48

1060819

118

2,673

LSE

13:12:48

1060817

492

2,672

LSE

13:13:58

1061806

29

2,672

LSE

13:14:44

1062445

322

2,672

LSE

13:14:53

1062642

125

2,672

LSE

13:14:53

1062640

375

2,672

LSE

13:14:53

1062611

122

2,672

LSE

13:14:53

1062609

206

2,672

LSE

13:14:53

1062607

200

2,672

LSE

13:18:50

1066267

245

2,672

LSE

13:18:50

1066265

8

2,672

LSE

13:18:50

1066269

73

2,673

LSE

13:21:47

1069185

62

2,673

LSE

13:21:47

1069183

200

2,673

LSE

13:21:47

1069181

75

2,673

LSE

13:21:47

1069178

333

2,673

LSE

13:31:46

1078731

148

2,673

LSE

13:31:46

1078728

200

2,673

LSE

13:31:46

1078726

591

2,672

LSE

13:32:44

1080027

135

2,673

LSE

13:36:36

1083423

200

2,673

LSE

13:36:36

1083421

154

2,673

LSE

13:36:36

1083419

368

2,673

LSE

13:36:36

1083425

212

2,673

LSE

13:45:41

1092064

120

2,673

LSE

13:45:41

1092062

40

2,673

LSE

13:45:41

1092060

125

2,673

LSE

13:45:41

1092057

280

2,673

LSE

13:45:41

1092055

300

2,673

LSE

13:45:41

1092053

144

2,673

LSE

13:45:41

1092047

200

2,673

LSE

13:45:41

1092051

317

2,673

LSE

13:45:41

1092049

536

2,672

LSE

13:48:13

1095123

227

2,672

LSE

13:48:13

1095119

270

2,672

LSE

13:48:13

1095121

961

2,672

LSE

13:48:13

1095102

886

2,672

LSE

13:51:20

1098610

388

2,673

LSE

13:53:13

1100578

620

2,674

LSE

13:54:23

1102027

196

2,674

LSE

13:54:23

1102025

741

2,676

LSE

14:01:07

1109114

250

2,676

LSE

14:01:07

1109112

245

2,676

LSE

14:01:07

1109110

250

2,676

LSE

14:01:07

1109108

916

2,676

LSE

14:01:07

1109106

916

2,676

LSE

14:01:07

1109100

250

2,676

LSE

14:01:07

1109098

242

2,676

LSE

14:01:07

1109096

166

2,676

LSE

14:01:07

1109102

289

2,676

LSE

14:01:07

1109104

80

2,676

LSE

14:01:35

1109761

916

2,676

LSE

14:01:35

1109747

250

2,675

LSE

14:01:35

1109737

250

2,676

LSE

14:01:35

1109741

166

2,676

LSE

14:01:35

1109743

250

2,676

LSE

14:01:35

1109745

225

2,676

LSE

14:01:35

1109759

254

2,676

LSE

14:01:35

1109749

169

2,676

LSE

14:01:35

1109751

365

2,676

LSE

14:01:35

1109753

368

2,676

LSE

14:01:35

1109755

190

2,676

LSE

14:01:35

1109757

150

2,675

LSE

14:01:35

1109731

169

2,675

LSE

14:01:35

1109729

243

2,675

LSE

14:01:35

1109727

250

2,675

LSE

14:01:35

1109725

250

2,675

LSE

14:01:35

1109723

100

2,675

LSE

14:01:35

1109721

435

2,675

LSE

14:01:35

1109698

801

2,675

LSE

14:01:35

1109696

15

2,675

LSE

14:01:35

1109694

533

2,674

LSE

14:01:52

1110191

200

2,674

LSE

14:03:59

1112740

192

2,674

LSE

14:03:59

1112742

337

2,674

LSE

14:09:10

1118020

30

2,674

LSE

14:09:10

1118018

208

2,674

LSE

14:09:10

1118016

325

2,674

LSE

14:09:10

1118014

139

2,674

LSE

14:09:10

1118012

328

2,675

LSE

14:15:07

1124637

170

2,675

LSE

14:15:07

1124635

238

2,675

LSE

14:15:07

1124641

250

2,675

LSE

14:15:07

1124639

453

2,675

LSE

14:15:07

1124633

250

2,675

LSE

14:15:07

1124631

100

2,675

LSE

14:15:07

1124629

257

2,675

LSE

14:15:07

1124625

166

2,675

LSE

14:15:07

1124623

160

2,675

LSE

14:15:07

1124621

249

2,675

LSE

14:15:15

1124850

250

2,675

LSE

14:15:15

1124844

248

2,675

LSE

14:15:15

1124846

364

2,675

LSE

14:15:15

1124857

439

2,675

LSE

14:15:15

1124853

198

2,675

LSE

14:15:15

1124859

166

2,675

LSE

14:15:15

1124855

227

2,675

LSE

14:15:15

1124842

78

2,674

LSE

14:15:15

1124840

250

2,674

LSE

14:15:15

1124838

243

2,674

LSE

14:15:15

1124836

248

2,674

LSE

14:15:15

1124833

170

2,674

LSE

14:15:15

1124831

243

2,674

LSE

14:15:15

1124829

234

2,674

LSE

14:15:15

1124827

304

2,674

LSE

14:15:15

1124823

349

2,674

LSE

14:15:15

1124810

853

2,674

LSE

14:15:15

1124808

7

2,673

LSE

14:17:12

1127002

100

2,673

LSE

14:17:12

1127000

250

2,673

LSE

14:17:12

1126998

250

2,673

LSE

14:17:12

1126996

516

2,673

LSE

14:17:12

1126989

162

2,672

LSE

14:20:34

1130981

250

2,672

LSE

14:23:45

1135500

74

2,672

LSE

14:23:45

1135502

141

2,672

LSE

14:23:45

1135496

127

2,672

LSE

14:23:45

1135494

200

2,672

LSE

14:23:45

1135492

236

2,672

LSE

14:23:45

1135498

30

2,672

LSE

14:23:45

1135490

170

2,672

LSE

14:23:45

1135488

242

2,672

LSE

14:23:45

1135486

393

2,672

LSE

14:26:49

1139415

511

2,672

LSE

14:26:49

1139413

27

2,672

LSE

14:26:49

1139411

18

2,672

LSE

14:26:49

1139409

354

2,674

LSE

14:28:35

1142118

622

2,674

LSE

14:28:35

1142116

964

2,673

LSE

14:29:15

1142919

803

2,672

LSE

14:30:01

1144913

136

2,672

LSE

14:30:01

1144911

920

2,671

LSE

14:31:08

1148287

379

2,672

LSE

14:32:39

1151333

790

2,672

LSE

14:32:39

1151331

200

2,672

LSE

14:32:39

1151329

282

2,672

LSE

14:32:39

1151327

188

2,673

LSE

14:34:47

1155664

250

2,673

LSE

14:34:47

1155662

166

2,673

LSE

14:34:47

1155660

205

2,673

LSE

14:34:47

1155658

250

2,673

LSE

14:34:47

1155656

100

2,673

LSE

14:34:47

1155654

330

2,673

LSE

14:34:47

1155650

250

2,673

LSE

14:34:47

1155652

267

2,672

LSE

14:34:51

1155815

96

2,672

LSE

14:34:51

1155813

1,093

2,672

LSE

14:34:51

1155809

200

2,672

LSE

14:34:51

1155807

1,509

2,673

LSE

14:37:36

1160878

749

2,673

LSE

14:37:36

1160874

670

2,673

LSE

14:37:36

1160872

1,368

2,672

LSE

14:38:24

1162560

120

2,671

LSE

14:38:51

1163346

250

2,671

LSE

14:38:51

1163343

1,191

2,671

LSE

14:38:51

1163314

593

2,669

LSE

14:38:56

1163887

250

2,670

LSE

14:38:56

1163773

137

2,670

LSE

14:38:56

1163761

133

2,670

LSE

14:38:56

1163759

259

2,670

LSE

14:38:56

1163757

77

2,670

LSE

14:38:56

1163755

27

2,670

LSE

14:38:56

1163753

173

2,670

LSE

14:38:56

1163749

240

2,670

LSE

14:38:56

1163747

432

2,670

LSE

14:38:56

1163745

281

2,670

LSE

14:38:56

1163740

134

2,670

LSE

14:38:56

1163727

1,012

2,670

LSE

14:38:56

1163685

574

2,668

LSE

14:39:10

1164960

475

2,667

LSE

14:39:16

1165560

109

2,667

LSE

14:39:16

1165558

20

2,667

LSE

14:39:16

1165556

553

2,666

LSE

14:39:48

1166571

216

2,670

LSE

14:42:30

1171717

127

2,670

LSE

14:42:30

1171715

39

2,670

LSE

14:42:30

1171713

251

2,669

LSE

14:43:11

1172943

86

2,669

LSE

14:43:11

1172941

373

2,669

LSE

14:43:11

1172939

74

2,669

LSE

14:43:42

1173815

302

2,669

LSE

14:43:42

1173813

279

2,669

LSE

14:43:42

1173811

74

2,669

LSE

14:43:42

1173809

200

2,668

LSE

14:44:31

1175862

100

2,668

LSE

14:44:31

1175860

351

2,668

LSE

14:44:31

1175864

377

2,667

LSE

14:45:56

1178635

666

2,667

LSE

14:45:56

1178633

495

2,669

LSE

14:46:45

1180233

71

2,674

LSE

14:49:40

1186830

284

2,674

LSE

14:49:40

1186828

249

2,674

LSE

14:49:40

1186826

800

2,674

LSE

14:49:40

1186824

375

2,674

LSE

14:49:40

1186822

118

2,674

LSE

14:49:52

1187385

250

2,674

LSE

14:49:52

1187383

134

2,674

LSE

14:49:52

1187381

607

2,674

LSE

14:49:52

1187374

113

2,674

LSE

14:49:52