Regulatory


Transaction in Own Shares

12 Jul 2018 02:01

RNS Number : 3738U
CRH PLC
12 July 2018
 

12th July 2018






CRH plc Transaction in Own Shares







CRH plc ("CRH") announces that on 11th 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


11 July 2018


Number of ordinary shares purchased: 

305,234


Highest price paid per share (GBp):

2,694.0000


Lowest price paid per share (GBp):

2,665.0000


Volume weighted average price paid (GBp):

2,676.6100








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 8,847,656 of its ordinary shares in treasury and will have 834,542,682 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






Diarmuid Enright





Assistant 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

2,676.6063


305,234












Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

99

2,680

LSE

08:02:23

560970

243

2,680

LSE

08:02:23

560968

431

2,679

LSE

08:02:44

561458

434

2,677

LSE

08:03:07

562209

462

2,678

LSE

08:03:07

562175

421

2,676

LSE

08:03:16

562434

319

2,682

LSE

08:05:59

566704

381

2,680

LSE

08:06:10

567242

407

2,680

LSE

08:06:10

567217

34

2,681

LSE

08:06:10

567209

396

2,681

LSE

08:06:10

567207

325

2,679

LSE

08:08:40

571203

375

2,678

LSE

08:09:02

571624

28

2,676

LSE

08:10:12

573700

290

2,676

LSE

08:10:12

573698

100

2,676

LSE

08:10:12

573685

275

2,676

LSE

08:10:12

573687

325

2,676

LSE

08:10:12

573620

367

2,677

LSE

08:10:12

573603

173

2,679

LSE

08:11:44

576314

241

2,679

LSE

08:11:44

576312

148

2,679

LSE

08:11:44

576310

207

2,679

LSE

08:11:44

576308

333

2,678

LSE

08:12:08

577072

396

2,677

LSE

08:12:51

578357

413

2,675

LSE

08:13:26

579361

415

2,674

LSE

08:13:48

580125

369

2,673

LSE

08:15:22

583057

418

2,674

LSE

08:16:24

585238

397

2,672

LSE

08:17:24

586918

343

2,672

LSE

08:17:24

586916

131

2,672

LSE

08:17:24

586914

494

2,672

LSE

08:17:24

586910

412

2,672

LSE

08:17:24

586871

70

2,672

LSE

08:17:24

586873

118

2,673

LSE

08:17:24

586860

400

2,673

LSE

08:17:24

586858

51

2,671

LSE

08:18:45

588946

265

2,671

LSE

08:18:51

589095

98

2,671

LSE

08:18:51

589093

282

2,670

LSE

08:19:01

589442

15

2,670

LSE

08:19:01

589440

315

2,670

LSE

08:19:02

589474

84

2,670

LSE

08:19:02

589472

356

2,670

LSE

08:19:35

590646

375

2,671

LSE

08:20:18

592032

286

2,670

LSE

08:21:50

594867

148

2,672

LSE

08:23:50

599058

8

2,672

LSE

08:24:11

599477

95

2,672

LSE

08:24:20

599779

185

2,672

LSE

08:24:20

599777

247

2,672

LSE

08:25:01

601146

147

2,672

LSE

08:25:34

602069

21

2,672

LSE

08:25:51

602491

208

2,672

LSE

08:25:51

602489

353

2,674

LSE

08:26:40

604035

63

2,674

LSE

08:26:40

604033

40

2,673

LSE

08:26:56

604497

282

2,673

LSE

08:27:16

605067

120

2,674

LSE

08:28:10

606467

210

2,674

LSE

08:28:10

606465

189

2,673

LSE

08:28:21

606827

284

2,673

LSE

08:28:21

606825

55

2,673

LSE

08:28:51

607684

312

2,673

LSE

08:28:51

607686

189

2,672

LSE

08:29:55

609848

191

2,672

LSE

08:30:37

611319

159

2,672

LSE

08:30:37

611317

137

2,672

LSE

08:30:37

611315

28

2,672

LSE

08:32:48

615162

456

2,672

LSE

08:32:48

615160

409

2,672

LSE

08:32:48

615158

511

2,681

LSE

08:37:28

624146

415

2,681

LSE

08:37:28

624144

531

2,680

LSE

08:38:23

625698

51

2,682

LSE

08:41:01

631059

144

2,684

LSE

08:42:21

633874

312

2,684

LSE

08:42:29

634119

303

2,684

LSE

08:42:29

634117

378

2,683

LSE

08:43:00

635056

263

2,683

LSE

08:43:00

635058

254

2,682

LSE

08:43:33

636161

270

2,682

LSE

08:43:33

636159

99

2,683

LSE

08:45:13

639019

280

2,683

LSE

08:45:13

639017

161

2,682

LSE

08:47:15

642692

390

2,682

LSE

08:48:02

643939

183

2,681

LSE

08:49:02

645784

85

2,681

LSE

08:49:09

645998

32

2,681

LSE

08:49:14

646130

122

2,681

LSE

08:50:39

648523

100

2,681

LSE

08:50:39

648521

282

2,681

LSE

08:50:39

648519

518

2,681

LSE

08:50:39

648507

339

2,681

LSE

08:50:39

648492

240

2,681

LSE

08:50:39

648490

364

2,682

LSE

08:53:17

653330

375

2,683

LSE

08:57:06

660795

539

2,682

LSE

08:57:22

661269

384

2,682

LSE

08:57:56

662355

301

2,681

LSE

08:59:24

665613

236

2,681

LSE

08:59:24

665611

729

2,683

LSE

09:04:15

672938

766

2,682

LSE

09:06:16

676003

356

2,683

LSE

09:06:16

675994

455

2,683

LSE

09:06:16

675992

191

2,683

LSE

09:06:16

675990

132

2,682

LSE

09:06:37

676406

250

2,682

LSE

09:06:37

676398

250

2,682

LSE

09:06:37

676400

223

2,682

LSE

09:06:37

676402

250

2,682

LSE

09:06:37

676404

140

2,682

LSE

09:06:37

676408

730

2,682

LSE

09:06:37

676410

343

2,682

LSE

09:06:37

676412

73

2,682

LSE

09:06:37

676414

256

2,682

LSE

09:06:37

676416

41

2,681

LSE

09:06:44

676613

288

2,681

LSE

09:06:44

676611

268

2,683

LSE

09:09:03

681467

150

2,683

LSE

09:09:03

681465

282

2,682

LSE

09:10:33

683593

228

2,682

LSE

09:10:33

683591

505

2,681

LSE

09:11:05

684179

507

2,680

LSE

09:12:00

685303

435

2,680

LSE

09:12:36

686047

242

2,679

LSE

09:12:46

686362

250

2,679

LSE

09:12:46

686360

426

2,679

LSE

09:12:46

686358

103

2,679

LSE

09:12:46

686356

501

2,678

LSE

09:13:36

687356

445

2,679

LSE

09:15:25

689870

236

2,678

LSE

09:15:48

690432

250

2,678

LSE

09:15:48

690430

46

2,678

LSE

09:15:48

690428

511

2,678

LSE

09:15:48

690414

496

2,677

LSE

09:15:49

690539

267

2,677

LSE

09:16:20

691257

250

2,677

LSE

09:16:20

691255

426

2,677

LSE

09:16:20

691248

363

2,677

LSE

09:17:26

692561

89

2,676

LSE

09:18:16

693493

432

2,676

LSE

09:18:16

693491

424

2,675

LSE

09:19:01

694272

81

2,675

LSE

09:19:01

694270

199

2,674

LSE

09:21:30

698005

269

2,674

LSE

09:21:30

698007

302

2,673

LSE

09:21:46

698683

164

2,673

LSE

09:21:46

698677

250

2,672

LSE

09:22:02

699058

208

2,672

LSE

09:22:02

699056

250

2,672

LSE

09:22:02

699054

409

2,672

LSE

09:22:02

699040

64

2,672

LSE

09:22:02

699038

130

2,671

LSE

09:22:18

699581

312

2,671

LSE

09:22:18

699579

391

2,671

LSE

09:22:25

699694

453

2,674

LSE

09:23:42

702137

250

2,675

LSE

09:24:22

703253

198

2,675

LSE

09:24:22

703255

264

2,675

LSE

09:24:22

703249

108

2,675

LSE

09:24:22

703247

176

2,674

LSE

09:25:36

704756

310

2,674

LSE

09:25:36

704758

168

2,674

LSE

09:27:17

706989

281

2,674

LSE

09:27:17

706987

395

2,674

LSE

09:28:33

708574

505

2,674

LSE

09:29:26

709735

413

2,674

LSE

09:29:26

709715

35

2,674

LSE

09:30:21

711117

327

2,674

LSE

09:30:21

711115

100

2,674

LSE

09:30:21

711113

398

2,676

LSE

09:32:43

714452

341

2,678

LSE

09:34:30

717290

311

2,677

LSE

09:34:35

717445

40

2,677

LSE

09:34:35

717443

499

2,676

LSE

09:35:12

718419

41

2,676

LSE

09:35:12

718415

399

2,676

LSE

09:35:12

718413

70

2,676

LSE

09:35:12

718411

471

2,676

LSE

09:36:09

719755

154

2,676

LSE

09:36:45

720572

493

2,676

LSE

09:36:48

720620

316

2,676

LSE

09:36:48

720617

275

2,676

LSE

09:36:48

720615

242

2,676

LSE

09:37:40

721892

118

2,676

LSE

09:37:40

721890

93

2,676

LSE

09:37:41

721925

16

2,676

LSE

09:37:41

721923

489

2,676

LSE

09:37:41

721912

349

2,676

LSE

09:38:07

722420

59

2,676

LSE

09:38:07

722418

32

2,673

LSE

09:40:21

725425

285

2,674

LSE

09:40:21

725423

194

2,674

LSE

09:40:21

725421

250

2,675

LSE

09:40:21

725363

126

2,675

LSE

09:40:21

725367

100

2,675

LSE

09:40:21

725365

486

2,675

LSE

09:40:21

725353

369

2,676

LSE

09:41:50

727503

216

2,677

LSE

09:43:40

730090

190

2,677

LSE

09:43:57

730645

65

2,677

LSE

09:44:08

730877

328

2,677

LSE

09:44:08

730875

516

2,676

LSE

09:46:54

734963

494

2,675

LSE

09:47:24

735794

191

2,674

LSE

09:48:30

737364

100

2,674

LSE

09:48:43

737682

17

2,674

LSE

09:48:43

737678

91

2,674

LSE

09:48:43

737675

57

2,674

LSE

09:48:43

737669

39

2,674

LSE

09:48:43

737671

200

2,674

LSE

09:48:43

737663

40

2,674

LSE

09:48:43

737661

473

2,674

LSE

09:49:43

738992

369

2,674

LSE

09:49:43

738986

95

2,674

LSE

09:49:43

738984

459

2,673

LSE

09:50:02

739873

26

2,673

LSE

09:50:02

739875

135

2,674

LSE

09:53:10

744017

242

2,674

LSE

09:53:17

744091

219

2,674

LSE

09:53:18

744097

72

2,674

LSE

09:54:37

745780

154

2,674

LSE

09:54:37

745778

178

2,676

LSE

09:58:21

751074

475

2,680

LSE

10:01:26

754933

392

2,679

LSE

10:02:24

755867

125

2,679

LSE

10:02:24

755855

199

2,679

LSE

10:02:24

755851

332

2,679

LSE

10:02:24

755849

125

2,679

LSE

10:03:15

756815

21

2,679

LSE

10:03:15

756813

229

2,679

LSE

10:03:15

756811

125

2,679

LSE

10:03:15

756809

289

2,679

LSE

10:03:15

756806

168

2,679

LSE

10:03:15

756802

517

2,678

LSE

10:03:21

756988

497

2,677

LSE

10:03:46

757644

14

2,677

LSE

10:03:46

757642

298

2,676

LSE

10:03:52

757891

83

2,676

LSE

10:05:37

759931

78

2,676

LSE

10:05:40

759983

46

2,676

LSE

10:05:40

759987

296

2,676

LSE

10:05:40

759985

347

2,678

LSE

10:09:56

764150

326

2,678

LSE

10:09:56

764148

707

2,681

LSE

10:11:00

765266

576

2,681

LSE

10:11:37

766089

370

2,681

LSE

10:11:37

766087

157

2,680

LSE

10:14:13

768747

250

2,680

LSE

10:14:13

768745

1,039

2,680

LSE

10:14:13

768743

398

2,680

LSE

10:14:13

768741

1,753

2,680

LSE

10:14:13

768739

329

2,680

LSE

10:14:13

768737

364

2,680

LSE

10:14:13

768735

291

2,680

LSE

10:14:13

768733

349

2,682

LSE

10:15:51

770443

510

2,681

LSE

10:15:55

770505

532

2,681

LSE

10:15:56

770517

528

2,681

LSE

10:16:12

770788

501

2,681

LSE

10:16:12

770784

522

2,680

LSE

10:16:18

770909

125

2,679

LSE

10:16:19

770935

357

2,679

LSE

10:16:19

770933

431

2,679

LSE

10:17:32

772207

102

2,678

LSE

10:17:33

772287

418

2,678

LSE

10:17:33

772285

465

2,681

LSE

10:19:40

774489

532

2,680

LSE

10:20:22

775246

125

2,679

LSE

10:23:18

778850

277

2,679

LSE

10:23:18

778846

125

2,679

LSE

10:23:18

778844

50

2,679

LSE

10:23:18

778842

82

2,679

LSE

10:23:18

778840

46

2,679

LSE

10:23:18

778836

483

2,679

LSE

10:23:18

778834

254

2,678

LSE

10:23:19

778902

280

2,678

LSE

10:23:19

778904

485

2,677

LSE

10:24:03

779836

136

2,677

LSE

10:24:03

779812

390

2,677

LSE

10:24:03

779810

499

2,677

LSE

10:24:03

779785

473

2,676

LSE

10:25:51

782081

283

2,675

LSE

10:25:52

782097

349

2,675

LSE

10:27:45

784776

42

2,675

LSE

10:27:45

784774

56

2,675

LSE

10:27:45

784766

46

2,675

LSE

10:27:45

784762

93

2,675

LSE

10:27:45

784764

13

2,676

LSE

10:28:51

785979

411

2,676

LSE

10:28:51

785977

56

2,676

LSE

10:32:26

791956

125

2,676

LSE

10:32:26

791954

250

2,676

LSE

10:32:26

791952

60

2,676

LSE

10:32:26

791950

125

2,676

LSE

10:32:26

791833

164

2,676

LSE

10:32:26

791831

50

2,676

LSE

10:32:26

791835

190

2,676

LSE

10:32:26

791837

479

2,676

LSE

10:32:26

791803

41

2,675

LSE

10:32:27

792205

64

2,675

LSE

10:32:34

792511

250

2,675

LSE

10:33:33

793725

72

2,675

LSE

10:33:33

793723

125

2,675

LSE

10:33:33

793727

27

2,675

LSE

10:33:33

793729

141

2,675

LSE

10:33:33

793720

250

2,675

LSE

10:33:33

793718

125

2,675

LSE

10:33:33

793716

385

2,675

LSE

10:33:33

793707

367

2,675

LSE

10:33:58

794441

300

2,674

LSE

10:34:03

794592

48

2,674

LSE

10:34:04

794651

99

2,674

LSE

10:34:04

794649

63

2,674

LSE

10:34:04

794629

223

2,674

LSE

10:34:04

794604

190

2,674

LSE

10:34:04

794602

250

2,674

LSE

10:34:08

794774

78

2,674

LSE

10:34:08

794776

189

2,674

LSE

10:34:08

794772

103

2,674

LSE

10:34:08

794768

143

2,673

LSE

10:35:42

797384

125

2,673

LSE

10:35:42

797380

110

2,673

LSE

10:35:42

797382

385

2,673

LSE

10:35:42

797351

370

2,671

LSE

10:37:03

799330

83

2,672

LSE

10:37:03

799326

281

2,672

LSE

10:37:03

799328

364

2,673

LSE

10:39:01

802033

370

2,674

LSE

10:40:07

804012

353

2,674

LSE

10:40:37

804782

333

2,676

LSE

10:48:01

815037

48

2,675

LSE

10:49:12

816662

250

2,675

LSE

10:49:12

816660

164

2,675

LSE

10:49:12

816658

502

2,675

LSE

10:49:12

816647

316

2,674

LSE

10:49:23

817160

139

2,674

LSE

10:49:23

817155

455

2,674

LSE

10:49:23

817152

405

2,672

LSE

10:49:54

818175

130

2,673

LSE

10:49:54

818020

325

2,673

LSE

10:49:54

818017

433

2,673

LSE

10:49:54

817996

348

2,671

LSE

10:50:01

818331

88

2,671

LSE

10:50:22

819004

280

2,671

LSE

10:50:22

818996

34

2,671

LSE

10:50:22

818994

54

2,671

LSE

10:50:22

818981

120

2,671

LSE

10:50:22

818977

123

2,671

LSE

10:50:22

818969

379

2,671

LSE

10:50:22

818940

327

2,670

LSE

10:50:54

819793

324

2,669

LSE

10:51:00

819955

338

2,669

LSE

10:51:45

821114

108

2,671

LSE

10:54:59

825144

250

2,671

LSE

10:54:59

825142

125

2,671

LSE

10:54:59

825140

367

2,671

LSE

10:54:59

825132

36

2,669

LSE

10:55:34

825964

410

2,669

LSE

10:55:34

825966

414

2,668

LSE

10:55:37

826028

366

2,672

LSE

10:59:53

832162

53

2,672

LSE

10:59:53

832160

53

2,671

LSE

11:00:38

832808

206

2,671

LSE

11:00:38

832806

232

2,671

LSE

11:00:38

832804

112

2,671

LSE

11:02:21

834129

99

2,671

LSE

11:02:21

834110

250

2,671

LSE

11:02:21

834108

5

2,671

LSE

11:02:21

834106

100

2,671

LSE

11:02:21

834104

252

2,671

LSE

11:02:21

834102

72

2,671

LSE

11:02:21

834100

365

2,670

LSE

11:02:34

834240

414

2,669

LSE

11:02:45

834326

332

2,669

LSE

11:05:14

836293

191

2,668

LSE

11:05:49

836752

191

2,668

LSE

11:05:49

836750

240

2,668

LSE

11:05:49

836748

453

2,668

LSE

11:05:49

836739

393

2,669

LSE

11:07:00

837504

372

2,669

LSE

11:07:40

837978

418

2,668

LSE

11:08:05

838263

248

2,667

LSE

11:08:10

838377

98

2,667

LSE

11:08:10

838375

331

2,668

LSE

11:12:29

840912

66

2,668

LSE

11:14:02

841974

359

2,668

LSE

11:14:02

841970

336

2,673

LSE

11:16:58

844049

48

2,672

LSE

11:18:47

845083

226

2,672

LSE

11:18:47

845081

125

2,672

LSE

11:18:47

845079

66

2,672

LSE

11:18:47

845077

365

2,672

LSE

11:18:47

845075

113

2,672

LSE

11:18:47

845073

141

2,672

LSE

11:18:47

845069

313

2,672

LSE

11:18:47

845071

113

2,672

LSE

11:18:47

845067

57

2,672

LSE

11:18:47

845065

78

2,673

LSE

11:21:15

846529

50

2,673

LSE

11:21:15

846527

250

2,673

LSE

11:21:15

846525

125

2,673

LSE

11:21:15

846523

359

2,673

LSE

11:21:15

846520

77

2,673

LSE

11:21:39

846811

296

2,673

LSE

11:21:39

846809

349

2,673

LSE

11:21:57

847018

458

2,672

LSE

11:22:04

847311

367

2,674

LSE

11:23:10

848041

26

2,674

LSE

11:23:10

848039

103

2,675

LSE

11:24:48

849211

271

2,675

LSE

11:24:48

849209

331

2,675

LSE

11:25:40

849713

398

2,674

LSE

11:26:35

850360

437

2,674

LSE

11:26:35

850358

258

2,673

LSE

11:28:09

851430

88

2,673

LSE

11:28:09

851428

373

2,673

LSE

11:31:04

853152

405

2,673

LSE

11:33:31

854758

472

2,672

LSE

11:33:32

854763

444

2,671

LSE

11:35:41

856203

327

2,671

LSE

11:38:12

857964

258

2,670

LSE

11:38:52

858385

185

2,670

LSE

11:38:52

858383

398

2,670

LSE

11:44:08

861756

46

2,670

LSE

11:44:08

861758

377

2,671

LSE

11:50:17

865869

363

2,672

LSE

11:53:00

867577

398

2,672

LSE

11:57:55

871124

334

2,672

LSE

11:57:55

871122

411

2,674

LSE

11:58:47

871722

370

2,677

LSE

12:03:23

875700

523

2,677

LSE

12:03:23

875698

55

2,677

LSE

12:03:23

875696

143

2,676

LSE

12:04:08

876380

800

2,676

LSE

12:04:08

876378

896

2,675

LSE

12:04:12

876540

100

2,675

LSE

12:05:07

877368

163

2,675

LSE

12:05:07

877366

529

2,675

LSE

12:05:07

877364

266

2,675

LSE

12:05:07

877362

49

2,675

LSE

12:05:07

877360

163

2,675

LSE

12:05:07

877358

3

2,675

LSE

12:05:07

877350

120

2,675

LSE

12:05:07

877348

733

2,675

LSE

12:05:07

877354

250

2,675

LSE

12:05:07

877352

250

2,675

LSE

12:05:07

877356

425

2,674

LSE

12:06:02

877837

370

2,674

LSE

12:06:58

878475

328

2,674

LSE

12:06:58

878473

470

2,673

LSE

12:10:22

880845

34

2,673

LSE

12:10:22

880843

233

2,673

LSE

12:11:21

881476

300

2,673

LSE

12:11:21

881474

378

2,673

LSE

12:11:21

881469

438

2,673

LSE

12:12:41

882551

300

2,673

LSE

12:14:43

883932

167

2,673

LSE

12:14:43

883934

508

2,672

LSE

12:16:40

885123

536

2,671

LSE

12:17:15

885626

102

2,670

LSE

12:18:28

886538

431

2,670

LSE

12:18:28

886536

234

2,672

LSE

12:23:07

889957

117

2,672

LSE

12:23:07

889955

444

2,672

LSE

12:23:07

889953

207

2,671

LSE

12:23:26

890200

449

2,671

LSE

12:23:26

890198

374

2,671

LSE

12:25:42

892200

48

2,671

LSE

12:26:14

892524

326

2,671

LSE

12:26:14

892522

122

2,670

LSE

12:26:47

893316

99

2,670

LSE

12:26:47

893314

312

2,670

LSE

12:26:47

893312

250

2,673

LSE

12:36:35

900502

444

2,673

LSE

12:36:35

900487

362

2,673

LSE

12:36:35

900489

67

2,673

LSE

12:37:14

901067

195

2,673

LSE

12:37:14

901065

108

2,673

LSE

12:37:14

901063

326

2,673

LSE

12:37:14

901061

297

2,672

LSE

12:39:34

902874

125

2,672

LSE

12:39:34

902872

133

2,672

LSE

12:39:34

902870

353

2,672

LSE

12:39:34

902858

133

2,672

LSE

12:39:34

902856

119

2,672

LSE

12:39:34

902854

125

2,672

LSE

12:39:34

902852

411

2,672

LSE

12:39:34

902848

313

2,672

LSE

12:39:34

902846

534

2,671

LSE

12:41:36

904487

374

2,671

LSE

12:43:57

905860

300

2,670

LSE

12:44:34

906281

216

2,670

LSE

12:44:34

906279

344

2,671

LSE

12:52:03

912186

546

2,671

LSE

12:52:03

912184

93

2,671

LSE

12:52:03

912182

380

2,671

LSE

13:03:54

921547

805

2,671

LSE

13:03:54

921545

393

2,670

LSE

13:05:47

923267

846

2,670

LSE

13:05:47

923265

250

2,670

LSE

13:07:17

924387

188

2,670

LSE

13:07:17

924381

291

2,670

LSE

13:07:17

924383

125

2,670

LSE

13:07:17

924385

343

2,670

LSE

13:07:17

924391

363

2,670

LSE

13:07:17

924389

336

2,670

LSE

13:07:17

924393

172

2,670

LSE

13:07:17

924395

335

2,670

LSE

13:09:55

926787

19

2,670

LSE

13:09:55

926785

375

2,669

LSE

13:10:06

926962

46

2,669

LSE

13:12:24

929206

154

2,669

LSE

13:12:24

929208

335

2,669

LSE

13:12:24

929210

373

2,669

LSE

13:12:24

929212

375

2,668

LSE

13:12:53

929612

250

2,668

LSE

13:12:53

929610

318

2,668

LSE

13:12:53

929608

602

2,668

LSE

13:12:53

929606

421

2,672

LSE

13:20:33

936258

100

2,672

LSE

13:20:33

936256

167

2,672

LSE

13:20:33

936254

282

2,672

LSE

13:20:33

936252

466

2,672

LSE

13:20:33

936250

307

2,672

LSE

13:20:33

936248

274

2,672

LSE

13:20:33

936246

150

2,672

LSE

13:20:33

936238

250

2,671

LSE

13:20:33

936236

345

2,672

LSE

13:20:33

936244

250

2,672

LSE

13:20:33

936240

307

2,672

LSE

13:20:33

936242

359

2,670

LSE

13:20:53

936530

479

2,670

LSE

13:20:53

936528

378

2,670

LSE

13:28:42

943539

352

2,670

LSE

13:28:42

943537

215

2,670

LSE

13:28:42

943535

431

2,670

LSE

13:28:42

943533

473

2,672

LSE

13:30:56

947223

279

2,672

LSE

13:30:56

947225

360

2,672

LSE

13:30:56

947227

356

2,672

LSE

13:30:56

947231

250

2,675

LSE

13:32:49

949665

1

2,675

LSE

13:32:49

949663

452

2,675

LSE

13:33:27

950780

379

2,676

LSE

13:36:09

953484

250

2,676

LSE

13:36:09

953482

285

2,676

LSE

13:36:09

953480

328

2,676

LSE

13:36:09

953478

351

2,676

LSE

13:38:17

955451

250

2,676

LSE

13:38:17

955449

300

2,676

LSE

13:38:17

955447

165

2,676

LSE

13:38:17

955445

753

2,675

LSE

13:38:50

955932

258

2,675

LSE

13:38:50

955930

250

2,675

LSE

13:38:50

955928

267

2,675

LSE

13:38:50

955918

18

2,675

LSE

13:38:50

955916

346

2,675

LSE

13:38:50

955922

356

2,675

LSE

13:38:50

955920

402

2,675

LSE

13:38:50

955924

364

2,675

LSE

13:41:11

958529

210

2,675

LSE

13:41:11

958527

533

2,675

LSE

13:41:11

958525

72

2,675

LSE

13:41:11

958523

1

2,674

LSE

13:42:06

959306

250

2,674

LSE

13:42:06

959304

876

2,674

LSE

13:42:06

959297

113

2,674

LSE

13:42:06

959295

774

2,673

LSE

13:42:47

959938

120

2,673

LSE

13:42:47

959936

799

2,672

LSE

13:43:21

960626

814

2,672

LSE

13:43:21

960619

329

2,671

LSE

13:45:45

963142

548

2,671

LSE

13:45:45

963140

352

2,670

LSE

13:45:59

963329

334

2,670

LSE

13:45:59

963327

528

2,669

LSE

13:48:03

965218

212

2,669

LSE

13:51:09

968174

165

2,669

LSE

13:51:09

968172

368

2,669