REG - CRH PLC - Transaction in Own Shares
18/09/2023 07:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20230918:nRSR6741Ma&default-theme=true
RNS Number : 6741M CRH PLC 18 September 2023
18(th) September 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 15(th) September 2023 it purchased the
following number of its ordinary shares (the "ordinary shares") on Euronext
Dublin and/or 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: - 105,198
Highest price paid per share: - GBp 4,554.00
Lowest price paid per share: - GBp 4,399.00
Volume weighted average price paid: - GBp 4,454.92
The purchases form part of CRH's intention to buy back ordinary shares of up
to $1 billion* in the period to 22(nd) September 2023 following its
announcement on 30(th) June 2023 and were effected by CRH's broker as part of
the Programme announced on 2(nd) March 2023.
Following settlement of the above transactions CRH will hold 40,672,890 of its
ordinary shares in treasury which represents 5.408% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 711,467,448 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
15(th) 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: 15/09/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin EUR - -
(XMSM)
London Stock Exchange (XLON) GBp 4,454.92 105,198
London Stock Exchange
Number of Shares Price Per Share (GBp) Currency Trade Time Trading Venue MatchID
145 45.08 GBP 08:00:53 London Stock Exchange ORIGXG71KF
213 45.21 GBP 08:01:27 London Stock Exchange ORIGXG71UA
210 45.21 GBP 08:01:34 London Stock Exchange ORIGXG71VY
395 45.18 GBP 08:01:34 London Stock Exchange ORIGXG71V5
156 45.13 GBP 08:01:45 London Stock Exchange ORIGXG71WS
156 45.12 GBP 08:01:46 London Stock Exchange ORIGXG71WX
65 45.1 GBP 08:01:46 London Stock Exchange ORIGXG71WY
137 45.07 GBP 08:02:09 London Stock Exchange ORIGXG71YQ
69 45.05 GBP 08:02:09 London Stock Exchange ORIGXG71YW
160 45.03 GBP 08:02:23 London Stock Exchange ORIGXG71ZG
118 45.01 GBP 08:02:36 London Stock Exchange ORIGXG71ZF
43 45 GBP 08:02:39 London Stock Exchange ORIGXG710H
103 44.98 GBP 08:03:02 London Stock Exchange ORIGXG711X
46 44.98 GBP 08:03:06 London Stock Exchange ORIGXG711E
15 45.01 GBP 08:04:07 London Stock Exchange ORIGXG714E
238 45.01 GBP 08:04:17 London Stock Exchange ORIGXG716P
180 44.99 GBP 08:04:22 London Stock Exchange ORIGXG7166
44 44.98 GBP 08:04:22 London Stock Exchange ORIGXG7168
116 44.96 GBP 08:04:41 London Stock Exchange ORIGXG717R
41 44.94 GBP 08:04:43 London Stock Exchange ORIGXG717V
154 44.97 GBP 08:05:25 London Stock Exchange ORIGXG7195
103 44.94 GBP 08:05:42 London Stock Exchange ORIGXG71AT
16 44.88 GBP 08:05:53 London Stock Exchange ORIGXG71BO
23 44.88 GBP 08:05:53 London Stock Exchange ORIGXG71BP
79 44.97 GBP 08:06:21 London Stock Exchange ORIGXG71DJ
43 44.94 GBP 08:06:23 London Stock Exchange ORIGXG71DO
39 44.85 GBP 08:06:36 London Stock Exchange ORIGXG71EH
40 44.84 GBP 08:06:39 London Stock Exchange ORIGXG71EK
181 44.9 GBP 08:08:09 London Stock Exchange ORIGXG72IU
128 44.88 GBP 08:08:10 London Stock Exchange ORIGXG72I4
221 44.91 GBP 08:08:55 London Stock Exchange ORIGXG72KH
291 44.91 GBP 08:08:55 London Stock Exchange ORIGXG72KL
176 44.9 GBP 08:08:55 London Stock Exchange ORIGXG72KN
211 44.97 GBP 08:09:23 London Stock Exchange ORIGXG72LF
78 45.01 GBP 08:09:41 London Stock Exchange ORIGXG72NR
192 45 GBP 08:09:41 London Stock Exchange ORIGXG72NW
73 44.99 GBP 08:10:00 London Stock Exchange ORIGXG72OT
58 45.02 GBP 08:10:13 London Stock Exchange ORIGXG72QJ
39 45.01 GBP 08:10:29 London Stock Exchange ORIGXG72SH
71 45.01 GBP 08:11:04 London Stock Exchange ORIGXG72UC
91 45.01 GBP 08:11:53 London Stock Exchange ORIGXG72YL
84 45.01 GBP 08:11:53 London Stock Exchange ORIGXG72YO
39 44.99 GBP 08:12:02 London Stock Exchange ORIGXG72ZM
39 45 GBP 08:12:22 London Stock Exchange ORIGXG7207
97 45.01 GBP 08:13:01 London Stock Exchange ORIGXG7229
40 45 GBP 08:13:01 London Stock Exchange ORIGXG722E
178 45.01 GBP 08:14:27 London Stock Exchange ORIGXG727P
161 45.03 GBP 08:15:00 London Stock Exchange ORIGXG7285
314 45.2 GBP 08:16:25 London Stock Exchange ORIGXG72D9
72 45.25 GBP 08:16:48 London Stock Exchange ORIGXG72FN
38 45.24 GBP 08:16:48 London Stock Exchange ORIGXG72FT
217 45.4 GBP 08:18:06 London Stock Exchange ORIGXG73KZ
57 45.4 GBP 08:18:06 London Stock Exchange ORIGXG73K2
72 45.41 GBP 08:18:19 London Stock Exchange ORIGXG73LQ
38 45.32 GBP 08:18:38 London Stock Exchange ORIGXG73MS
30 45.32 GBP 08:18:43 London Stock Exchange ORIGXG73MC
8 45.32 GBP 08:18:43 London Stock Exchange ORIGXG73MD
38 45.27 GBP 08:18:53 London Stock Exchange ORIGXG73NY
83 45.27 GBP 08:19:19 London Stock Exchange ORIGXG73PL
91 45.25 GBP 08:19:48 London Stock Exchange ORIGXG73QG
50 45.23 GBP 08:19:48 London Stock Exchange ORIGXG73QK
38 45.21 GBP 08:19:59 London Stock Exchange ORIGXG73QR
120 45.28 GBP 08:20:29 London Stock Exchange ORIGXG73RT
38 45.27 GBP 08:20:37 London Stock Exchange ORIGXG73SW
214 45.38 GBP 08:21:37 London Stock Exchange ORIGXG73U8
42 45.34 GBP 08:21:42 London Stock Exchange ORIGXG73VI
67 45.36 GBP 08:21:54 London Stock Exchange ORIGXG73VQ
109 45.35 GBP 08:22:19 London Stock Exchange ORIGXG73XO
130 45.45 GBP 08:23:04 London Stock Exchange ORIGXG73ZR
50 45.46 GBP 08:23:04 London Stock Exchange ORIGXG73ZS
137 45.47 GBP 08:23:42 London Stock Exchange ORIGXG732O
77 45.45 GBP 08:24:02 London Stock Exchange ORIGXG733B
37 45.43 GBP 08:24:02 London Stock Exchange ORIGXG734K
133 45.54 GBP 08:24:56 London Stock Exchange ORIGXG7370
73 45.52 GBP 08:25:16 London Stock Exchange ORIGXG737C
74 45.53 GBP 08:25:26 London Stock Exchange ORIGXG738J
37 45.5 GBP 08:25:42 London Stock Exchange ORIGXG7392
37 45.5 GBP 08:25:53 London Stock Exchange ORIGXG7396
37 45.5 GBP 08:25:59 London Stock Exchange ORIGXG73AH
37 45.5 GBP 08:26:13 London Stock Exchange ORIGXG73BG
60 45.46 GBP 08:26:29 London Stock Exchange ORIGXG73C7
64 45.45 GBP 08:26:58 London Stock Exchange ORIGXG73EM
37 45.44 GBP 08:26:59 London Stock Exchange ORIGXG73EQ
145 45.49 GBP 08:27:59 London Stock Exchange ORIGXG74H5
56 45.48 GBP 08:27:59 London Stock Exchange ORIGXG74HD
68 45.47 GBP 08:28:32 London Stock Exchange ORIGXG74IE
40 45.46 GBP 08:28:38 London Stock Exchange ORIGXG74JP
37 45.45 GBP 08:28:41 London Stock Exchange ORIGXG74JD
37 45.41 GBP 08:28:54 London Stock Exchange ORIGXG74KT
57 45.39 GBP 08:29:10 London Stock Exchange ORIGXG74LD
71 45.35 GBP 08:29:40 London Stock Exchange ORIGXG74NG
37 45.31 GBP 08:29:44 London Stock Exchange ORIGXG74NT
71 45.3 GBP 08:30:12 London Stock Exchange ORIGXG74P3
37 45.28 GBP 08:30:12 London Stock Exchange ORIGXG74P7
130 45.27 GBP 08:31:21 London Stock Exchange ORIGXG74SW
76 45.27 GBP 08:31:21 London Stock Exchange ORIGXG74SX
22 45.27 GBP 08:31:21 London Stock Exchange ORIGXG74SY
55 45.29 GBP 08:31:30 London Stock Exchange ORIGXG74TI
163 45.3 GBP 08:32:24 London Stock Exchange ORIGXG74WT
40 45.29 GBP 08:32:24 London Stock Exchange ORIGXG74WW
37 45.28 GBP 08:32:35 London Stock Exchange ORIGXG74XT
37 45.29 GBP 08:32:44 London Stock Exchange ORIGXG74X7
37 45.27 GBP 08:33:01 London Stock Exchange ORIGXG74YD
81 45.25 GBP 08:33:19 London Stock Exchange ORIGXG740L
81 45.23 GBP 08:33:40 London Stock Exchange ORIGXG740B
81 45.23 GBP 08:34:00 London Stock Exchange ORIGXG741S
73 45.21 GBP 08:34:34 London Stock Exchange ORIGXG7423
41 45.19 GBP 08:34:35 London Stock Exchange ORIGXG7429
37 45.17 GBP 08:34:42 London Stock Exchange ORIGXG743G
40 45.08 GBP 08:34:58 London Stock Exchange ORIGXG743Y
117 45.12 GBP 08:36:03 London Stock Exchange ORIGXG747V
150 45.13 GBP 08:36:28 London Stock Exchange ORIGXG748C
38 45.07 GBP 08:36:44 London Stock Exchange ORIGXG749T
108 45.03 GBP 08:37:12 London Stock Exchange ORIGXG749E
38 45 GBP 08:37:30 London Stock Exchange ORIGXG74AQ
108 44.9 GBP 08:38:06 London Stock Exchange ORIGXG74BF
93 44.87 GBP 08:38:36 London Stock Exchange ORIGXG74C1
97 44.92 GBP 08:39:23 London Stock Exchange ORIGXG74EJ
81 44.89 GBP 08:39:35 London Stock Exchange ORIGXG74F0
39 44.86 GBP 08:39:51 London Stock Exchange ORIGXG75HR
52 44.96 GBP 08:40:06 London Stock Exchange ORIGXG75JV
84 44.98 GBP 08:40:30 London Stock Exchange ORIGXG75KX
39 44.98 GBP 08:40:42 London Stock Exchange ORIGXG75K4
67 44.94 GBP 08:41:30 London Stock Exchange ORIGXG75MF
110 44.94 GBP 08:41:47 London Stock Exchange ORIGXG75NS
60 44.93 GBP 08:41:49 London Stock Exchange ORIGXG75NV
38 44.9 GBP 08:42:03 London Stock Exchange ORIGXG75O8
39 44.85 GBP 08:42:08 London Stock Exchange ORIGXG75PI
74 44.86 GBP 08:42:41 London Stock Exchange ORIGXG75PY
42 44.85 GBP 08:42:43 London Stock Exchange ORIGXG75P7
71 44.84 GBP 08:43:01 London Stock Exchange ORIGXG75QP
39 44.8 GBP 08:43:16 London Stock Exchange ORIGXG75Q6
134 44.8 GBP 08:44:03 London Stock Exchange ORIGXG75TI
46 44.8 GBP 08:44:03 London Stock Exchange ORIGXG75TL
38 44.78 GBP 08:44:21 London Stock Exchange ORIGXG75T3
39 44.75 GBP 08:44:30 London Stock Exchange ORIGXG75U8
152 44.85 GBP 08:45:43 London Stock Exchange ORIGXG75XO
64 44.84 GBP 08:46:01 London Stock Exchange ORIGXG75YI
119 44.83 GBP 08:46:45 London Stock Exchange ORIGXG75ZQ
46 44.78 GBP 08:46:48 London Stock Exchange ORIGXG75ZA
116 44.86 GBP 08:47:41 London Stock Exchange ORIGXG752U
63 44.89 GBP 08:48:01 London Stock Exchange ORIGXG752C
39 44.9 GBP 08:48:21 London Stock Exchange ORIGXG753Y
140 44.86 GBP 08:49:36 London Stock Exchange ORIGXG757L
94 44.84 GBP 08:50:13 London Stock Exchange ORIGXG7580
45 44.83 GBP 08:50:14 London Stock Exchange ORIGXG7586
69 44.79 GBP 08:50:48 London Stock Exchange ORIGXG759Z
8 44.77 GBP 08:51:21 London Stock Exchange ORIGXG75A2
61 44.77 GBP 08:51:21 London Stock Exchange ORIGXG75A3
73 44.78 GBP 08:52:02 London Stock Exchange ORIGXG75DQ
61 44.83 GBP 08:52:25 London Stock Exchange ORIGXG75EH
69 44.85 GBP 08:52:58 London Stock Exchange ORIGXG75FH
133 44.87 GBP 08:54:07 London Stock Exchange ORIGXG76HL
39 44.86 GBP 08:54:21 London Stock Exchange ORIGXG76H6
39 44.86 GBP 08:54:51 London Stock Exchange ORIGXG76I4
38 44.84 GBP 08:55:06 London Stock Exchange ORIGXG76JF
75 44.85 GBP 08:55:41 London Stock Exchange ORIGXG76K7
81 44.85 GBP 08:56:08 London Stock Exchange ORIGXG76MR
132 44.86 GBP 08:56:45 London Stock Exchange ORIGXG76NE
177 44.86 GBP 08:58:21 London Stock Exchange ORIGXG76QQ
68 44.85 GBP 08:58:21 London Stock Exchange ORIGXG76QV
38 44.84 GBP 08:58:30 London Stock Exchange ORIGXG76QY
70 44.8 GBP 08:59:04 London Stock Exchange ORIGXG76S2
38 44.79 GBP 08:59:18 London Stock Exchange ORIGXG76TP
70 44.75 GBP 08:59:48 London Stock Exchange ORIGXG76TF
203 44.8 GBP 09:01:48 London Stock Exchange ORIGXG76ZB
95 44.8 GBP 09:01:48 London Stock Exchange ORIGXG760G
29 44.8 GBP 09:01:48 London Stock Exchange ORIGXG760H
70 44.78 GBP 09:02:21 London Stock Exchange ORIGXG761I
69 44.77 GBP 09:02:41 London Stock Exchange ORIGXG7613
39 44.74 GBP 09:02:53 London Stock Exchange ORIGXG762K
138 44.77 GBP 09:03:50 London Stock Exchange ORIGXG764X
38 44.77 GBP 09:04:07 London Stock Exchange ORIGXG765N
39 44.75 GBP 09:04:17 London Stock Exchange ORIGXG7651
39 44.72 GBP 09:04:26 London Stock Exchange ORIGXG765C
44 44.75 GBP 09:04:53 London Stock Exchange ORIGXG7663
69 44.75 GBP 09:05:12 London Stock Exchange ORIGXG767O
92 44.73 GBP 09:05:58 London Stock Exchange ORIGXG768C
76 44.72 GBP 09:06:19 London Stock Exchange ORIGXG76AE
22 44.68 GBP 09:07:31 London Stock Exchange ORIGXG76DV
115 44.68 GBP 09:07:31 London Stock Exchange ORIGXG76DW
117 44.73 GBP 09:08:27 London Stock Exchange ORIGXG76F5
168 44.75 GBP 09:09:25 London Stock Exchange ORIGXG77IE
42 44.72 GBP 09:09:25 London Stock Exchange ORIGXG77JT
76 44.7 GBP 09:10:06 London Stock Exchange ORIGXG77MM
50 44.67 GBP 09:10:51 London Stock Exchange ORIGXG77N7
26 44.67 GBP 09:10:51 London Stock Exchange ORIGXG77N8
38 44.66 GBP 09:10:52 London Stock Exchange ORIGXG77NE
68 44.68 GBP 09:11:47 London Stock Exchange ORIGXG77PE
81 44.68 GBP 09:12:11 London Stock Exchange ORIGXG77Q1
39 44.66 GBP 09:12:33 London Stock Exchange ORIGXG77QC
98 44.67 GBP 09:13:59 London Stock Exchange ORIGXG77TS
50 44.66 GBP 09:14:00 London Stock Exchange ORIGXG77TX
27 44.66 GBP 09:14:00 London Stock Exchange ORIGXG77TY
164 44.63 GBP 09:16:14 London Stock Exchange ORIGXG77ZI
123 44.63 GBP 09:16:14 London Stock Exchange ORIGXG77ZL
37 44.61 GBP 09:16:21 London Stock Exchange ORIGXG77ZX
38 44.6 GBP 09:16:46 London Stock Exchange ORIGXG77Z6
160 44.65 GBP 09:18:50 London Stock Exchange ORIGXG773D
47 44.65 GBP 09:18:51 London Stock Exchange ORIGXG773F
115 44.64 GBP 09:18:58 London Stock Exchange ORIGXG774M
143 44.65 GBP 09:19:56 London Stock Exchange ORIGXG775A
254 44.74 GBP 09:23:40 London Stock Exchange ORIGXG7799
259 44.73 GBP 09:24:11 London Stock Exchange ORIGXG77AJ
83 44.72 GBP 09:24:14 London Stock Exchange ORIGXG77AO
75 44.71 GBP 09:24:48 London Stock Exchange ORIGXG77BE
291 44.71 GBP 09:28:15 London Stock Exchange ORIGXG78H1
144 44.71 GBP 09:28:15 London Stock Exchange ORIGXG78H4
74 44.69 GBP 09:29:09 London Stock Exchange ORIGXG78I9
75 44.68 GBP 09:29:46 London Stock Exchange ORIGXG78J6
88 44.69 GBP 09:30:20 London Stock Exchange ORIGXG78K5
39 44.68 GBP 09:30:25 London Stock Exchange ORIGXG78LJ
38 44.67 GBP 09:30:53 London Stock Exchange ORIGXG78L5
39 44.67 GBP 09:30:55 London Stock Exchange ORIGXG78LE
194 44.74 GBP 09:32:35 London Stock Exchange ORIGXG78O1
61 44.72 GBP 09:33:02 London Stock Exchange ORIGXG78PR
115 44.73 GBP 09:35:05 London Stock Exchange ORIGXG78SC
100 44.73 GBP 09:35:05 London Stock Exchange ORIGXG78SF
85 44.73 GBP 09:35:05 London Stock Exchange ORIGXG78TG
39 44.72 GBP 09:35:38 London Stock Exchange ORIGXG78TZ
39 44.71 GBP 09:35:57 London Stock Exchange ORIGXG78UR
56 44.7 GBP 09:36:23 London Stock Exchange ORIGXG78V5
14 44.7 GBP 09:36:23 London Stock Exchange ORIGXG78V6
59 44.66 GBP 09:37:23 London Stock Exchange ORIGXG78WE
55 44.66 GBP 09:37:23 London Stock Exchange ORIGXG78WF
39 44.63 GBP 09:37:42 London Stock Exchange ORIGXG78X1
139 44.62 GBP 09:39:22 London Stock Exchange ORIGXG78Y7
48 44.61 GBP 09:39:29 London Stock Exchange ORIGXG78YE
70 44.62 GBP 09:40:58 London Stock Exchange ORIGXG7801
73 44.62 GBP 09:40:58 London Stock Exchange ORIGXG7802
47 44.61 GBP 09:40:59 London Stock Exchange ORIGXG7807
77 44.56 GBP 09:41:46 London Stock Exchange ORIGXG782I
76 44.56 GBP 09:42:14 London Stock Exchange ORIGXG7820
119 44.6 GBP 09:43:44 London Stock Exchange ORIGXG785N
117 44.66 GBP 09:44:39 London Stock Exchange ORIGXG7871
57 44.65 GBP 09:45:02 London Stock Exchange ORIGXG7889
43 44.62 GBP 09:45:06 London Stock Exchange ORIGXG789R
38 44.58 GBP 09:45:22 London Stock Exchange ORIGXG78AJ
96 44.56 GBP 09:47:08 London Stock Exchange ORIGXG78D8
63 44.56 GBP 09:47:08 London Stock Exchange ORIGXG78D9
58 44.55 GBP 09:47:41 London Stock Exchange ORIGXG78FU
61 44.54 GBP 09:47:50 London Stock Exchange ORIGXG78FD
38 44.47 GBP 09:48:06 London Stock Exchange ORIGXG79G4
127 44.57 GBP 09:49:02 London Stock Exchange ORIGXG79KP
76 44.56 GBP 09:49:53 London Stock Exchange ORIGXG79LO
39 44.56 GBP 09:50:02 London Stock Exchange ORIGXG79L2
147 44.56 GBP 09:51:04 London Stock Exchange ORIGXG79NN
103 44.55 GBP 09:52:24 London Stock Exchange ORIGXG79R7
73 44.54 GBP 09:52:42 London Stock Exchange ORIGXG79SH
140 44.53 GBP 09:53:33 London Stock Exchange ORIGXG79T1
79 44.5 GBP 09:54:24 London Stock Exchange ORIGXG79UB
171 44.53 GBP 09:56:09 London Stock Exchange ORIGXG79Y7
188 44.55 GBP 09:58:13 London Stock Exchange ORIGXG794N
117 44.54 GBP 09:58:16 London Stock Exchange ORIGXG794U
72 44.53 GBP 09:59:05 London Stock Exchange ORIGXG795F
53 44.51 GBP 09:59:37 London Stock Exchange ORIGXG797O
216 44.53 GBP 10:02:05 London Stock Exchange ORIGXG79EN
89 44.53 GBP 10:02:05 London Stock Exchange ORIGXG79ER
129 44.53 GBP 10:03:26 London Stock Exchange ORIGXG7AHY
42 44.54 GBP 10:03:28 London Stock Exchange ORIGXG7AH5
128 44.54 GBP 10:04:39 London Stock Exchange ORIGXG7AKF
38 44.55 GBP 10:04:55 London Stock Exchange ORIGXG7AL1
142 44.53 GBP 10:06:30 London Stock Exchange ORIGXG7APB
113 44.54 GBP 10:06:57 London Stock Exchange ORIGXG7ASG
39 44.55 GBP 10:07:11 London Stock Exchange ORIGXG7ATI
38 44.53 GBP 10:07:42 London Stock Exchange ORIGXG7AV7
21 44.53 GBP 10:07:58 London Stock Exchange ORIGXG7AXV
6 44.53 GBP 10:08:08 London Stock Exchange ORIGXG7AY0
18 44.53 GBP 10:08:09 London Stock Exchange ORIGXG7AY3
39 44.53 GBP 10:08:11 London Stock Exchange ORIGXG7AZ5
1 44.54 GBP 10:08:35 London Stock Exchange ORIGXG7A3Y
27 44.54 GBP 10:08:37 London Stock Exchange ORIGXG7A34
39 44.53 GBP 10:08:51 London Stock Exchange ORIGXG7A56
85 44.52 GBP 10:09:32 London Stock Exchange ORIGXG7A7T
38 44.52 GBP 10:09:42 London Stock Exchange ORIGXG7A70
42 44.54 GBP 10:15:05 London Stock Exchange ORIGXG7BYS
73 44.44 GBP 10:15:43 London Stock Exchange ORIGXG7CBK
38 44.4 GBP 10:15:59 London Stock Exchange ORIGXG7CCF
169 44.51 GBP 10:17:24 London Stock Exchange ORIGXG7DT1
36 44.5 GBP 10:17:37 London Stock Exchange ORIGXG7DVJ
4 44.5 GBP 10:17:37 London Stock Exchange ORIGXG7DVK
73 44.51 GBP 10:18:22 London Stock Exchange ORIGXG7DX8
38 44.49 GBP 10:18:34 London Stock Exchange ORIGXG7DYW
120 44.41 GBP 10:19:37 London Stock Exchange ORIGXG7D3W
21 44.41 GBP 10:19:37 London Stock Exchange ORIGXG7D3X
59 44.4 GBP 10:20:09 London Stock Exchange ORIGXG7D6V
75 44.4 GBP 10:20:49 London Stock Exchange ORIGXG7D9O
39 44.4 GBP 10:21:09 London Stock Exchange ORIGXG7DAU
63 44.39 GBP 10:22:38 London Stock Exchange ORIGXG7DDA
152 44.4 GBP 10:23:11 London Stock Exchange ORIGXG7EHS
76 44.4 GBP 10:23:37 London Stock Exchange ORIGXG7EIO
104 44.46 GBP 10:24:36 London Stock Exchange ORIGXG7EKP
39 44.45 GBP 10:25:05 London Stock Exchange ORIGXG7ELA
69 44.44 GBP 10:25:44 London Stock Exchange ORIGXG7EN3
75 44.42 GBP 10:26:22 London Stock Exchange ORIGXG7EQM
74 44.41 GBP 10:26:53 London Stock Exchange ORIGXG7EQD
57 44.4 GBP 10:27:38 London Stock Exchange ORIGXG7ESU
78 44.42 GBP 10:28:27 London Stock Exchange ORIGXG7ET1
14 44.42 GBP 10:28:27 London Stock Exchange ORIGXG7ET2
49 44.42 GBP 10:28:27 London Stock Exchange ORIGXG7ET6
261 44.39 GBP 10:31:48 London Stock Exchange ORIGXG7E34
217 44.38 GBP 10:33:25 London Stock Exchange ORIGXG7E7S
127 44.37 GBP 10:33:25 London Stock Exchange ORIGXG7E7Y
49 44.37 GBP 10:33:28 London Stock Exchange ORIGXG7E71
180 44.39 GBP 10:36:45 London Stock Exchange ORIGXG7ED1
51 44.38 GBP 10:36:46 London Stock Exchange ORIGXG7ED9
136 44.38 GBP 10:37:30 London Stock Exchange ORIGXG7EE4
63 44.37 GBP 10:37:31 London Stock Exchange ORIGXG7EEA
61 44.37 GBP 10:37:31 London Stock Exchange ORIGXG7EEB
38 44.35 GBP 10:37:47 London Stock Exchange ORIGXG7EFZ
91 44.33 GBP 10:38:33 London Stock Exchange ORIGXG7FHR
39 44.26 GBP 10:38:55 London Stock Exchange ORIGXG7FIU
68 44.29 GBP 10:39:39 London Stock Exchange ORIGXG7FKI
54 44.3 GBP 10:40:00 London Stock Exchange ORIGXG7FK2
115 44.35 GBP 10:41:09 London Stock Exchange ORIGXG7FPN
193 44.36 GBP 10:43:27 London Stock Exchange ORIGXG7FR7
95 44.35 GBP 10:43:58 London Stock Exchange ORIGXG7FS3
64 44.35 GBP 10:43:59 London Stock Exchange ORIGXG7FSA
39 44.28 GBP 10:44:18 London Stock Exchange ORIGXG7FUQ
39 44.28 GBP 10:44:47 London Stock Exchange ORIGXG7FVJ
39 44.27 GBP 10:45:08 London Stock Exchange ORIGXG7FW3
72 44.31 GBP 10:45:46 London Stock Exchange ORIGXG7FZL
103 44.34 GBP 10:47:02 London Stock Exchange ORIGXG7F27
72 44.33 GBP 10:47:34 London Stock Exchange ORIGXG7F33
38 44.32 GBP 10:47:57 London Stock Exchange ORIGXG7F4T
38 44.31 GBP 10:48:29 London Stock Exchange ORIGXG7F5S
78 44.31 GBP 10:49:27 London Stock Exchange ORIGXG7F8U
40 44.29 GBP 10:49:27 London Stock Exchange ORIGXG7F81
13 44.3 GBP 10:49:59 London Stock Exchange ORIGXG7FEG
26 44.3 GBP 10:49:59 London Stock Exchange ORIGXG7FEW
50 44.29 GBP 10:50:14 London Stock Exchange ORIGXG8GPF
10 44.26 GBP 10:50:59 London Stock Exchange ORIGXG8HPL
68 44.26 GBP 10:50:59 London Stock Exchange ORIGXG8HPM
78 44.26 GBP 10:51:29 London Stock Exchange ORIGXG8H55
39 44.22 GBP 10:51:50 London Stock Exchange ORIGXG8IK2
141 44.24 GBP 10:53:02 London Stock Exchange ORIGXG8JT5
12 44.22 GBP 10:53:30 London Stock Exchange ORIGXG8JCJ
56 44.21 GBP 10:53:40 London Stock Exchange ORIGXG8JDL
39 44.21 GBP 10:53:59 London Stock Exchange ORIGXG8KNE
39 44.21 GBP 10:54:14 London Stock Exchange ORIGXG8K1P
39 44.21 GBP 10:54:30 London Stock Exchange ORIGXG8KB7
39 44.2 GBP 10:54:49 London Stock Exchange ORIGXG8LKW
38 44.19 GBP 10:55:05 London Stock Exchange ORIGXG8LS3
74 44.2 GBP 10:56:03 London Stock Exchange ORIGXG8MS3
105 44.22 GBP 10:56:23 London Stock Exchange ORIGXG8M1N
57 44.26 GBP 10:57:56 London Stock Exchange ORIGXG8NFR
35 44.26 GBP 10:57:56 London Stock Exchange ORIGXG8NFS
38 44.25 GBP 10:57:56 London Stock Exchange ORIGXG8NFV
147 44.26 GBP 10:58:52 London Stock Exchange ORIGXG8OEB
179 44.26 GBP 11:00:03 London Stock Exchange ORIGXG8QNK
93 44.25 GBP 11:00:34 London Stock Exchange ORIGXG8QO4
39 44.24 GBP 11:00:35 London Stock Exchange ORIGXG8QQJ
45 44.3 GBP 11:03:17 London Stock Exchange ORIGXG8Q09
166 44.32 GBP 11:03:32 London Stock Exchange ORIGXG8Q1S
104 44.29 GBP 11:03:32 London Stock Exchange ORIGXG8Q1X
73 44.33 GBP 11:04:15 London Stock Exchange ORIGXG8Q3G
103 44.44 GBP 11:06:01 London Stock Exchange ORIGXG8Q55
141 44.61 GBP 11:07:20 London Stock Exchange ORIGXG8Q8R
39 44.58 GBP 11:07:25 London Stock Exchange ORIGXG8Q89
38 44.57 GBP 11:08:00 London Stock Exchange ORIGXG8QAG
72 44.63 GBP 11:08:50 London Stock Exchange ORIGXG8QBB
38 44.62 GBP 11:09:17 London Stock Exchange ORIGXG8QC8
140 44.59 GBP 11:11:52 London Stock Exchange ORIGXG8RHM
94 44.56 GBP 11:11:52 London Stock Exchange ORIGXG8RHZ
38 44.54 GBP 11:12:05 London Stock Exchange ORIGXG8RII
39 44.52 GBP 11:12:43 London Stock Exchange ORIGXG8RJT
106 44.53 GBP 11:13:41 London Stock Exchange ORIGXG8RLB
38 44.43 GBP 11:13:58 London Stock Exchange ORIGXG8RNV
39 44.43 GBP 11:14:22 London Stock Exchange ORIGXG8RN3
71 44.45 GBP 11:15:45 London Stock Exchange ORIGXG8RO0
70 44.43 GBP 11:16:01 London Stock Exchange ORIGXG8RO7
39 44.4 GBP 11:16:06 London Stock Exchange ORIGXG8RP4
72 44.4 GBP 11:17:41 London Stock Exchange ORIGXG8RS7
67 44.4 GBP 11:17:41 London Stock Exchange ORIGXG8RS8
74 44.42 GBP 11:18:36 London Stock Exchange ORIGXG8RUH
40 44.41 GBP 11:18:36 London Stock Exchange ORIGXG8RUM
38 44.4 GBP 11:19:12 London Stock Exchange ORIGXG8RU6
38 44.36 GBP 11:19:30 London Stock Exchange ORIGXG8RV8
83 44.39 GBP 11:20:46 London Stock Exchange ORIGXG8RYT
58 44.39 GBP 11:21:01 London Stock Exchange ORIGXG8RYW
39 44.39 GBP 11:21:11 London Stock Exchange ORIGXG8RYE
126 44.41 GBP 11:22:06 London Stock Exchange ORIGXG8R0Y
153 44.51 GBP 11:24:24 London Stock Exchange ORIGXG8R4C
99 44.5 GBP 11:24:31 London Stock Exchange ORIGXG8R5Q
79 44.48 GBP 11:25:02 London Stock Exchange ORIGXG8R5C
111 44.53 GBP 11:26:43 London Stock Exchange ORIGXG8R8V
5 44.51 GBP 11:27:09 London Stock Exchange ORIGXG8R9P
67 44.51 GBP 11:27:09 London Stock Exchange ORIGXG8R9Q
54 44.5 GBP 11:27:26 London Stock Exchange ORIGXG8R9W
38 44.49 GBP 11:27:41 London Stock Exchange ORIGXG8R99
38 44.48 GBP 11:28:06 London Stock Exchange ORIGXG8R9E
39 44.44 GBP 11:28:18 London Stock Exchange ORIGXG8RA6
39 44.43 GBP 11:28:49 London Stock Exchange ORIGXG8RBQ
39 44.4 GBP 11:29:01 London Stock Exchange ORIGXG8RCL
39 44.4 GBP 11:29:21 London Stock Exchange ORIGXG8RCZ
38 44.38 GBP 11:30:02 London Stock Exchange ORIGXG8RFT
66 44.39 GBP 11:31:01 London Stock Exchange ORIGXG8SHK
141 44.4 GBP 11:31:42 London Stock Exchange ORIGXG8SIQ
71 44.4 GBP 11:32:41 London Stock Exchange ORIGXG8SJ7
153 44.39 GBP 11:33:57 London Stock Exchange ORIGXG8SL6
39 44.35 GBP 11:34:21 London Stock Exchange ORIGXG8SO1
38 44.34 GBP 11:34:34 London Stock Exchange ORIGXG8SO8
144 44.35 GBP 11:36:38 London Stock Exchange ORIGXG8SRF
93 44.33 GBP 11:36:44 London Stock Exchange ORIGXG8SSK
75 44.33 GBP 11:37:39 London Stock Exchange ORIGXG8SS2
32 44.33 GBP 11:37:44 London Stock Exchange ORIGXG8SSB
21 44.33 GBP 11:37:44 London Stock Exchange ORIGXG8SSC
39 44.36 GBP 11:38:52 London Stock Exchange ORIGXG8SUI
104 44.36 GBP 11:38:52 London Stock Exchange ORIGXG8SUJ
94 44.47 GBP 11:40:53 London Stock Exchange ORIGXG8SWO
43 44.46 GBP 11:40:53 London Stock Exchange ORIGXG8SWX
36 44.46 GBP 11:40:53 London Stock Exchange ORIGXG8SWY
92 44.44 GBP 11:40:53 London Stock Exchange ORIGXG8SW4
78 44.4 GBP 11:41:38 London Stock Exchange ORIGXG8SY0
42 44.38 GBP 11:41:38 London Stock Exchange ORIGXG8SY2
39 44.35 GBP 11:41:59 London Stock Exchange ORIGXG8SZJ
86 44.37 GBP 11:42:28 London Stock Exchange ORIGXG8S0O
39 44.35 GBP 11:42:41 London Stock Exchange ORIGXG8S0C
78 44.34 GBP 11:43:26 London Stock Exchange ORIGXG8S1F
47 44.32 GBP 11:43:32 London Stock Exchange ORIGXG8S25
132 44.36 GBP 11:45:02 London Stock Exchange ORIGXG8S5V
99 44.35 GBP 11:45:43 London Stock Exchange ORIGXG8S66
79 44.32 GBP 11:45:43 London Stock Exchange ORIGXG8S7S
38 44.27 GBP 11:45:58 London Stock Exchange ORIGXG8S9A
39 44.25 GBP 11:46:18 London Stock Exchange ORIGXG8SE2
53 44.35 GBP 11:46:54 London Stock Exchange ORIGXG8TGY
38 44.36 GBP 11:47:19 London Stock Exchange ORIGXG8TH0
75 44.35 GBP 11:47:47 London Stock Exchange ORIGXG8TI5
69 44.36 GBP 11:49:21 London Stock Exchange ORIGXG8TLO
73 44.36 GBP 11:49:21 London Stock Exchange ORIGXG8TLP
84 44.38 GBP 11:49:47 London Stock Exchange ORIGXG8TL6
212 44.44 GBP 11:51:53 London Stock Exchange ORIGXG8TOJ
120 44.44 GBP 11:53:51 London Stock Exchange ORIGXG8TQ6
119 44.42 GBP 11:54:23 London Stock Exchange ORIGXG8TR1
57 44.41 GBP 11:54:36 London Stock Exchange ORIGXG8TRD
39 44.37 GBP 11:54:38 London Stock Exchange ORIGXG8TSM
213 44.4 GBP 11:56:12 London Stock Exchange ORIGXG8TVQ
274 44.4 GBP 11:59:00 London Stock Exchange ORIGXG8T0Y
96 44.39 GBP 11:59:26 London Stock Exchange ORIGXG8T1N
65 44.38 GBP 11:59:26 London Stock Exchange ORIGXG8T1T
39 44.37 GBP 11:59:47 London Stock Exchange ORIGXG8T2I
38 44.35 GBP 12:00:00 London Stock Exchange ORIGXG8T3L
75 44.33 GBP 12:00:26 London Stock Exchange ORIGXG8T4Z
183 44.33 GBP 12:01:59 London Stock Exchange ORIGXG8T6R
117 44.32 GBP 12:02:19 London Stock Exchange ORIGXG8T7P
38 44.3 GBP 12:02:34 London Stock Exchange ORIGXG8T7Z
38 44.28 GBP 12:02:39 London Stock Exchange ORIGXG8T8J
38 44.27 GBP 12:02:53 London Stock Exchange ORIGXG8T8Z
120 44.27 GBP 12:03:44 London Stock Exchange ORIGXG8T94
44 44.39 GBP 12:03:56 London Stock Exchange ORIGXG8TBZ
70 44.38 GBP 12:04:38 London Stock Exchange ORIGXG8TDN
176 44.38 GBP 12:06:00 London Stock Exchange ORIGXG8TEE
70 44.37 GBP 12:06:00 London Stock Exchange ORIGXG8TFJ
39 44.34 GBP 12:06:16 London Stock Exchange ORIGXG8TF7
132 44.32 GBP 12:07:58 London Stock Exchange ORIGXG8UIM
104 44.3 GBP 12:08:01 London Stock Exchange ORIGXG8UIS
39 44.28 GBP 12:08:23 London Stock Exchange ORIGXG8UI7
38 44.25 GBP 12:08:34 London Stock Exchange ORIGXG8UJW
220 44.25 GBP 12:11:20 London Stock Exchange ORIGXG8UMZ
122 44.25 GBP 12:12:41 London Stock Exchange ORIGXG8UOZ
178 44.24 GBP 12:12:42 London Stock Exchange ORIGXG8UO4
39 44.2 GBP 12:12:48 London Stock Exchange ORIGXG8UPV
131 44.19 GBP 12:13:54 London Stock Exchange ORIGXG8URZ
76 44.12 GBP 12:14:27 London Stock Exchange ORIGXG8US0
53 44.09 GBP 12:15:01 London Stock Exchange ORIGXG8UTQ
65 44.09 GBP 12:15:57 London Stock Exchange ORIGXG8UU4
16 44.09 GBP 12:15:57 London Stock Exchange ORIGXG8UU5
80 44.09 GBP 12:16:48 London Stock Exchange ORIGXG8UW4
90 44.18 GBP 12:18:16 London Stock Exchange ORIGXG8UYU
13 44.19 GBP 12:19:21 London Stock Exchange ORIGXG8U2H
260 44.3 GBP 12:21:55 London Stock Exchange ORIGXG8U6O
203 44.3 GBP 12:23:00 London Stock Exchange ORIGXG8U7F
197 44.29 GBP 12:25:29 London Stock Exchange ORIGXG8UDI
105 44.29 GBP 12:25:29 London Stock Exchange ORIGXG8UDJ
64 44.27 GBP 12:25:29 London Stock Exchange ORIGXG8UD8
134 44.29 GBP 12:25:43 London Stock Exchange ORIGXG8UEL
94 44.28 GBP 12:25:49 London Stock Exchange ORIGXG8UET
39 44.28 GBP 12:25:58 London Stock Exchange ORIGXG8UE4
78 44.28 GBP 12:26:47 London Stock Exchange ORIGXG8UFC
213 44.29 GBP 12:28:20 London Stock Exchange ORIGXG8VHN
78 44.28 GBP 12:28:20 London Stock Exchange ORIGXG8VH7
188 44.27 GBP 12:30:35 London Stock Exchange ORIGXG8VOY
100 44.27 GBP 12:30:35 London Stock Exchange ORIGXG8VO3
99 44.35 GBP 12:36:01 London Stock Exchange ORIGXG8VWW
181 44.37 GBP 12:36:48 London Stock Exchange ORIGXG8VY5
319 44.36 GBP 12:38:03 London Stock Exchange ORIGXG8V05
211 44.35 GBP 12:39:25 London Stock Exchange ORIGXG8V21
180 44.35 GBP 12:39:31 London Stock Exchange ORIGXG8V3I
76 44.35 GBP 12:40:14 London Stock Exchange ORIGXG8V4H
75 44.34 GBP 12:41:05 London Stock Exchange ORIGXG8V5H
130 44.34 GBP 12:42:41 London Stock Exchange ORIGXG8V7I
85 44.37 GBP 12:43:12 London Stock Exchange ORIGXG8V8Q
46 44.36 GBP 12:44:32 London Stock Exchange ORIGXG8V9U
19 44.36 GBP 12:44:32 London Stock Exchange ORIGXG8V9V
67 44.35 GBP 12:44:32 London Stock Exchange ORIGXG8V90
64 44.35 GBP 12:44:32 London Stock Exchange ORIGXG8V91
103 44.33 GBP 12:45:52 London Stock Exchange ORIGXG8VBR
50 44.32 GBP 12:45:53 London Stock Exchange ORIGXG8VB1
38 44.31 GBP 12:46:23 London Stock Exchange ORIGXG8VC0
38 44.29 GBP 12:46:48 London Stock Exchange ORIGXG8VDQ
38 44.25 GBP 12:47:14 London Stock Exchange ORIGXG8VD6
74 44.21 GBP 12:48:01 London Stock Exchange ORIGXG8VFR
223 44.25 GBP 12:50:04 London Stock Exchange ORIGXG8WIV
196 44.27 GBP 12:52:19 London Stock Exchange ORIGXG8WPG
128 44.27 GBP 12:52:45 London Stock Exchange ORIGXG8WP3
38 44.25 GBP 12:53:14 London Stock Exchange ORIGXG8WRH
240 44.24 GBP 12:55:26 London Stock Exchange ORIGXG8WTZ
45 44.23 GBP 12:55:26 London Stock Exchange ORIGXG8WT3
39 44.21 GBP 12:55:53 London Stock Exchange ORIGXG8WUF
70 44.22 GBP 12:56:18 London Stock Exchange ORIGXG8WVP
121 44.24 GBP 12:57:04 London Stock Exchange ORIGXG8WX4
38 44.23 GBP 12:57:26 London Stock Exchange ORIGXG8WY2
141 44.22 GBP 12:58:29 London Stock Exchange ORIGXG8W0G
39 44.2 GBP 12:58:40 London Stock Exchange ORIGXG8W0U
75 44.18 GBP 12:59:30 London Stock Exchange ORIGXG8W12
30 44.17 GBP 12:59:33 London Stock Exchange ORIGXG8W1C
38 44.14 GBP 12:59:56 London Stock Exchange ORIGXG8W20
20 44.19 GBP 13:01:26 London Stock Exchange ORIGXG8WA1
164 44.17 GBP 13:02:25 London Stock Exchange ORIGXG8WFN
123 44.16 GBP 13:02:32 London Stock Exchange ORIGXG8WFZ
39 44.13 GBP 13:02:45 London Stock Exchange ORIGXG8WF7
39 44.11 GBP 13:03:02 London Stock Exchange ORIGXG8XGU
141 44.13 GBP 13:04:13 London Stock Exchange ORIGXG8XIO
76 44.12 GBP 13:04:48 London Stock Exchange ORIGXG8XI9
304 44.27 GBP 13:09:00 London Stock Exchange ORIGXG8XQE
143 44.26 GBP 13:09:29 London Stock Exchange ORIGXG8XR7
70 44.24 GBP 13:09:48 London Stock Exchange ORIGXG8XS0
57 44.22 GBP 13:10:01 London Stock Exchange ORIGXG8XTJ
25 44.3 GBP 13:12:20 London Stock Exchange ORIGXG8XV7
55 44.3 GBP 13:12:20 London Stock Exchange ORIGXG8XV8
212 44.3 GBP 13:12:20 London Stock Exchange ORIGXG8XV9
175 44.29 GBP 13:12:31 London Stock Exchange ORIGXG8XWU
43 44.27 GBP 13:12:45 London Stock Exchange ORIGXG8XW2
137 44.26 GBP 13:13:45 London Stock Exchange ORIGXG8XYQ
87 44.25 GBP 13:13:45 London Stock Exchange ORIGXG8XYS
85 44.24 GBP 13:14:20 London Stock Exchange ORIGXG8X0K
40 44.24 GBP 13:14:26 London Stock Exchange ORIGXG8X03
231 44.25 GBP 13:16:20 London Stock Exchange ORIGXG8X6F
81 44.28 GBP 13:17:07 London Stock Exchange ORIGXG8X7B
110 44.25 GBP 13:17:32 London Stock Exchange ORIGXG8X8Z
71 44.24 GBP 13:17:59 London Stock Exchange ORIGXG8X8C
39 44.22 GBP 13:18:07 London Stock Exchange ORIGXG8X9N
381 44.22 GBP 13:21:39 London Stock Exchange ORIGXG8XCF
72 44.21 GBP 13:21:39 London Stock Exchange ORIGXG8XDL
84 44.26 GBP 13:23:58 London Stock Exchange ORIGXG8XF2
283 44.26 GBP 13:24:30 London Stock Exchange ORIGXG8YG2
121 44.26 GBP 13:25:46 London Stock Exchange ORIGXG8YKO
100 44.3 GBP 13:26:41 London Stock Exchange ORIGXG8YL3
56 44.3 GBP 13:26:50 London Stock Exchange ORIGXG8YMK
21 44.3 GBP 13:26:50 London Stock Exchange ORIGXG8YML
59 44.29 GBP 13:27:44 London Stock Exchange ORIGXG8YPH
80 44.29 GBP 13:27:44 London Stock Exchange ORIGXG8YPI
78 44.27 GBP 13:28:17 London Stock Exchange ORIGXG8YQH
39 44.27 GBP 13:28:24 London Stock Exchange ORIGXG8YQJ
39 44.26 GBP 13:28:43 London Stock Exchange ORIGXG8YQY
138 44.26 GBP 13:29:38 London Stock Exchange ORIGXG8YRJ
38 44.27 GBP 13:29:54 London Stock Exchange ORIGXG8YRF
39 44.26 GBP 13:30:16 London Stock Exchange ORIGXG8YTU
176 44.28 GBP 13:31:45 London Stock Exchange ORIGXG8YWG
131 44.27 GBP 13:32:37 London Stock Exchange ORIGXG8YYA
185 44.27 GBP 13:33:48 London Stock Exchange ORIGXG8Y1O
77 44.26 GBP 13:33:48 London Stock Exchange ORIGXG8Y1T
39 44.26 GBP 13:33:57 London Stock Exchange ORIGXG8Y2K
109 44.27 GBP 13:35:51 London Stock Exchange ORIGXG8Y59
71 44.27 GBP 13:35:51 London Stock Exchange ORIGXG8Y5A
173 44.26 GBP 13:37:10 London Stock Exchange ORIGXG8YAH
294 44.32 GBP 13:39:35 London Stock Exchange ORIGXG8YED
219 44.31 GBP 13:40:17 London Stock Exchange ORIGXG8YF1
70 44.31 GBP 13:40:17 London Stock Exchange ORIGXG8YF2
75 44.31 GBP 13:40:40 London Stock Exchange ORIGXG8ZG8
59 44.3 GBP 13:40:46 London Stock Exchange ORIGXG8ZH1
84 44.42 GBP 13:41:04 London Stock Exchange ORIGXG8ZJQ
39 44.42 GBP 13:41:18 London Stock Exchange ORIGXG8ZJE
70 44.46 GBP 13:41:49 London Stock Exchange ORIGXG8ZKE
42 44.46 GBP 13:41:51 London Stock Exchange ORIGXG8ZLG
70 44.46 GBP 13:42:17 London Stock Exchange ORIGXG8ZMP
70 44.45 GBP 13:42:29 London Stock Exchange ORIGXG8ZMS
26 44.4 GBP 13:42:42 London Stock Exchange ORIGXG8ZMA
12 44.4 GBP 13:42:42 London Stock Exchange ORIGXG8ZMB
179 44.4 GBP 13:44:02 London Stock Exchange ORIGXG8ZQT
91 44.39 GBP 13:44:17 London Stock Exchange ORIGXG8ZRK
70 44.39 GBP 13:44:20 London Stock Exchange ORIGXG8ZRV
73 44.38 GBP 13:44:39 London Stock Exchange ORIGXG8ZSK
38 44.34 GBP 13:44:53 London Stock Exchange ORIGXG8ZST
39 44.33 GBP 13:45:02 London Stock Exchange ORIGXG8ZS9
3 44.32 GBP 13:45:11 London Stock Exchange ORIGXG8ZTV
37 44.32 GBP 13:45:11 London Stock Exchange ORIGXG8ZTW
39 44.32 GBP 13:45:25 London Stock Exchange ORIGXG8ZUX
39 44.3 GBP 13:45:42 London Stock Exchange ORIGXG8ZUA
24 44.31 GBP 13:46:16 London Stock Exchange ORIGXG8ZV7
90 44.31 GBP 13:46:16 London Stock Exchange ORIGXG8ZVB
39 44.29 GBP 13:46:28 London Stock Exchange ORIGXG8ZWZ
71 44.27 GBP 13:47:10 London Stock Exchange ORIGXG8ZXE
72 44.27 GBP 13:47:22 London Stock Exchange ORIGXG8ZYO
174 44.25 GBP 13:48:26 London Stock Exchange ORIGXG8Z03
81 44.23 GBP 13:48:55 London Stock Exchange ORIGXG8Z1I
42 44.22 GBP 13:49:02 London Stock Exchange ORIGXG8Z1L
200 44.2 GBP 13:50:04 London Stock Exchange ORIGXG8Z4K
29 44.2 GBP 13:50:04 London Stock Exchange ORIGXG8Z4L
192 44.19 GBP 13:50:42 London Stock Exchange ORIGXG8Z4E
165 44.18 GBP 13:50:42 London Stock Exchange ORIGXG8Z5J
128 44.17 GBP 13:50:42 London Stock Exchange ORIGXG8Z5N
60 44.15 GBP 13:50:45 London Stock Exchange ORIGXG8Z5P
215 44.13 GBP 13:50:46 London Stock Exchange ORIGXG8Z5T
39 44.12 GBP 13:50:48 London Stock Exchange ORIGXG8Z5W
77 44.12 GBP 13:50:48 London Stock Exchange ORIGXG8Z5X
121 44.1 GBP 13:50:52 London Stock Exchange ORIGXG8Z5E
39 44.09 GBP 13:51:02 London Stock Exchange ORIGXG8Z6M
40 44.09 GBP 13:51:21 London Stock Exchange ORIGXG8Z7I
111 44.12 GBP 13:52:22 London Stock Exchange ORIGXG8Z9Q
138 44.11 GBP 13:52:44 London Stock Exchange ORIGXG8ZAJ
52 44.09 GBP 13:52:44 London Stock Exchange ORIGXG8ZAN
76 44.09 GBP 13:53:20 London Stock Exchange ORIGXG8ZBL
164 44.08 GBP 13:54:01 London Stock Exchange ORIGXG8ZCG
40 44.07 GBP 13:54:06 London Stock Exchange ORIGXG8ZCW
184 44.17 GBP 13:56:25 London Stock Exchange ORIGXG80HS
78 44.12 GBP 13:56:25 London Stock Exchange ORIGXG80IM
62 44.12 GBP 13:56:25 London Stock Exchange ORIGXG80IN
44 44.11 GBP 13:56:28 London Stock Exchange ORIGXG80JG
39 44.09 GBP 13:56:39 London Stock Exchange ORIGXG80LT
38 44.1 GBP 13:56:54 London Stock Exchange ORIGXG80L4
179 44.17 GBP 13:59:29 London Stock Exchange ORIGXG80T6
175 44.16 GBP 13:59:31 London Stock Exchange ORIGXG80UH
193 44.13 GBP 14:01:13 London Stock Exchange ORIGXG80ZN
230 44.15 GBP 14:05:06 London Stock Exchange ORIGXG807I
19 44.15 GBP 14:05:06 London Stock Exchange ORIGXG807J
78 44.15 GBP 14:05:06 London Stock Exchange ORIGXG807N
78 44.15 GBP 14:05:06 London Stock Exchange ORIGXG807O
50 44.15 GBP 14:05:06 London Stock Exchange ORIGXG807P
94 44.15 GBP 14:05:06 London Stock Exchange ORIGXG807Q
91 44.13 GBP 14:05:07 London Stock Exchange ORIGXG807U
39 44.08 GBP 14:05:32 London Stock Exchange ORIGXG809M
147 44.16 GBP 14:07:04 London Stock Exchange ORIGXG80FP
91 44.16 GBP 14:07:04 London Stock Exchange ORIGXG80FQ
169 44.18 GBP 14:08:55 London Stock Exchange ORIGXG81I9
103 44.17 GBP 14:08:55 London Stock Exchange ORIGXG81JG
77 44.13 GBP 14:09:26 London Stock Exchange ORIGXG81KL
76 44.12 GBP 14:10:06 London Stock Exchange ORIGXG81LR
38 44.11 GBP 14:10:08 London Stock Exchange ORIGXG81L3
141 44.07 GBP 14:12:04 London Stock Exchange ORIGXG81QN
54 44.06 GBP 14:12:04 London Stock Exchange ORIGXG81QU
11 44.06 GBP 14:12:14 London Stock Exchange ORIGXG81Q5
72 44.04 GBP 14:13:09 London Stock Exchange ORIGXG81S2
90 44.04 GBP 14:13:57 London Stock Exchange ORIGXG81TX
47 43.99 GBP 14:13:58 London Stock Exchange ORIGXG81UJ
108 44.11 GBP 14:15:43 London Stock Exchange ORIGXG8127
103 44.07 GBP 14:15:46 London Stock Exchange ORIGXG813K
65 44.13 GBP 14:17:34 London Stock Exchange ORIGXG8166
275 44.15 GBP 14:18:59 London Stock Exchange ORIGXG82HC
135 44.15 GBP 14:20:01 London Stock Exchange ORIGXG82OU
340 44.14 GBP 14:23:06 London Stock Exchange ORIGXG823Y
163 44.13 GBP 14:23:06 London Stock Exchange ORIGXG8238
148 44.12 GBP 14:23:07 London Stock Exchange ORIGXG824H
72 44.11 GBP 14:23:46 London Stock Exchange ORIGXG8266
40 44.09 GBP 14:23:53 London Stock Exchange ORIGXG828Z
174 44.13 GBP 14:25:26 London Stock Exchange ORIGXG82DT
92 44.11 GBP 14:25:26 London Stock Exchange ORIGXG82DX
110 44.12 GBP 14:26:46 London Stock Exchange ORIGXG83GB
69 44.12 GBP 14:26:46 London Stock Exchange ORIGXG83GC
154 44.12 GBP 14:27:28 London Stock Exchange ORIGXG83JK
120 44.11 GBP 14:27:30 London Stock Exchange ORIGXG83JS
73 44.11 GBP 14:27:42 London Stock Exchange ORIGXG83KZ
54 44.15 GBP 14:28:07 London Stock Exchange ORIGXG83MX
42 44.17 GBP 14:28:09 London Stock Exchange ORIGXG83ME
31 44.16 GBP 14:28:17 London Stock Exchange ORIGXG83NP
72 44.17 GBP 14:28:40 London Stock Exchange ORIGXG83OI
142 44.16 GBP 14:29:16 London Stock Exchange ORIGXG83QO
39 44.09 GBP 14:29:22 London Stock Exchange ORIGXG83S6
38 44.09 GBP 14:29:32 London Stock Exchange ORIGXG83TE
125 44.16 GBP 14:30:01 London Stock Exchange ORIGXG83ZS
98 44.26 GBP 14:30:17 London Stock Exchange ORIGXG831A
90 44.26 GBP 14:30:17 London Stock Exchange ORIGXG832G
22 44.26 GBP 14:30:17 London Stock Exchange ORIGXG832H
39 44.25 GBP 14:30:21 London Stock Exchange ORIGXG8325
40 44.24 GBP 14:30:24 London Stock Exchange ORIGXG8339
78 44.3 GBP 14:30:33 London Stock Exchange ORIGXG8358
53 44.32 GBP 14:30:33 London Stock Exchange ORIGXG835E
40 44.32 GBP 14:30:36 London Stock Exchange ORIGXG836R
118 44.34 GBP 14:30:51 London Stock Exchange ORIGXG837D
139 44.39 GBP 14:31:02 London Stock Exchange ORIGXG83A5
71 44.37 GBP 14:31:05 London Stock Exchange ORIGXG83AE
53 44.36 GBP 14:31:06 London Stock Exchange ORIGXG83B1
39 44.36 GBP 14:31:08 London Stock Exchange ORIGXG83CT
39 44.34 GBP 14:31:12 London Stock Exchange ORIGXG83DT
79 44.31 GBP 14:31:20 London Stock Exchange ORIGXG83FJ
79 44.31 GBP 14:31:23 London Stock Exchange ORIGXG83F2
40 44.3 GBP 14:31:27 London Stock Exchange ORIGXG84G3
39 44.29 GBP 14:31:31 London Stock Exchange ORIGXG84HU
145 44.33 GBP 14:31:40 London Stock Exchange ORIGXG84JI
39 44.35 GBP 14:31:44 London Stock Exchange ORIGXG84J2
39 44.35 GBP 14:31:47 London Stock Exchange ORIGXG84KV
132 44.37 GBP 14:31:57 London Stock Exchange ORIGXG84MH
158 44.39 GBP 14:32:09 London Stock Exchange ORIGXG84PE
39 44.37 GBP 14:32:11 London Stock Exchange ORIGXG84QO
131 44.36 GBP 14:32:26 London Stock Exchange ORIGXG84RH
66 44.34 GBP 14:32:27 London Stock Exchange ORIGXG84RN
79 44.32 GBP 14:32:36 London Stock Exchange ORIGXG84S4
210 44.33 GBP 14:32:57 London Stock Exchange ORIGXG84VE
1 44.4 GBP 14:33:27 London Stock Exchange ORIGXG840U
230 44.4 GBP 14:33:28 London Stock Exchange ORIGXG840Z
332 44.38 GBP 14:33:40 London Stock Exchange ORIGXG842M
160 44.35 GBP 14:33:53 London Stock Exchange ORIGXG842F
210 44.35 GBP 14:34:09 London Stock Exchange ORIGXG844S
132 44.34 GBP 14:34:17 London Stock Exchange ORIGXG845M
526 44.38 GBP 14:34:53 London Stock Exchange ORIGXG8498
96 44.39 GBP 14:34:58 London Stock Exchange ORIGXG84AT
92 44.39 GBP 14:35:11 London Stock Exchange ORIGXG84C9
53 44.39 GBP 14:35:11 London Stock Exchange ORIGXG84CB
45 44.36 GBP 14:35:16 London Stock Exchange ORIGXG84DW
233 44.35 GBP 14:36:00 London Stock Exchange ORIGXG85LD
103 44.31 GBP 14:37:02 London Stock Exchange ORIGXG85RE
426 44.32 GBP 14:38:00 London Stock Exchange ORIGXG85X9
72 44.34 GBP 14:38:09 London Stock Exchange ORIGXG85YE
97 44.34 GBP 14:38:27 London Stock Exchange ORIGXG850X
340 44.34 GBP 14:38:27 London Stock Exchange ORIGXG850Y
401 44.33 GBP 14:38:45 London Stock Exchange ORIGXG851L
16 44.31 GBP 14:38:45 London Stock Exchange ORIGXG851M
118 44.31 GBP 14:38:45 London Stock Exchange ORIGXG851N
16 44.31 GBP 14:38:45 London Stock Exchange ORIGXG851O
124 44.33 GBP 14:39:04 London Stock Exchange ORIGXG855A
133 44.32 GBP 14:39:29 London Stock Exchange ORIGXG859S
256 44.32 GBP 14:39:43 London Stock Exchange ORIGXG85BU
108 44.39 GBP 14:40:30 London Stock Exchange ORIGXG86GK
27 44.42 GBP 14:41:22 London Stock Exchange ORIGXG86MR
104 44.42 GBP 14:41:22 London Stock Exchange ORIGXG86MS
216 44.42 GBP 14:41:22 London Stock Exchange ORIGXG86MU
197 44.42 GBP 14:41:23 London Stock Exchange ORIGXG86MX
139 44.42 GBP 14:41:52 London Stock Exchange ORIGXG86N5
74 44.41 GBP 14:41:55 London Stock Exchange ORIGXG86OI
245 44.4 GBP 14:41:58 London Stock Exchange ORIGXG86OV
202 44.39 GBP 14:41:59 London Stock Exchange ORIGXG86O4
12 44.38 GBP 14:42:14 London Stock Exchange ORIGXG86P9
60 44.38 GBP 14:42:14 London Stock Exchange ORIGXG86PA
132 44.38 GBP 14:42:14 London Stock Exchange ORIGXG86PB
66 44.36 GBP 14:42:14 London Stock Exchange ORIGXG86PF
57 44.36 GBP 14:42:14 London Stock Exchange ORIGXG86QL
231 44.39 GBP 14:42:44 London Stock Exchange ORIGXG86SR
30 44.38 GBP 14:42:51 London Stock Exchange ORIGXG86S1
67 44.38 GBP 14:42:51 London Stock Exchange ORIGXG86S2
65 44.37 GBP 14:42:51 London Stock Exchange ORIGXG86S5
135 44.35 GBP 14:43:07 London Stock Exchange ORIGXG86WT
9 44.36 GBP 14:43:48 London Stock Exchange ORIGXG86ZE
200 44.38 GBP 14:43:48 London Stock Exchange ORIGXG860I
218 44.36 GBP 14:43:49 London Stock Exchange ORIGXG860L
278 44.37 GBP 14:44:10 London Stock Exchange ORIGXG862Q
44 44.38 GBP 14:44:11 London Stock Exchange ORIGXG862U
186 44.41 GBP 14:45:18 London Stock Exchange ORIGXG868M
289 44.41 GBP 14:45:38 London Stock Exchange ORIGXG8694
120 44.41 GBP 14:45:38 London Stock Exchange ORIGXG8695
137 44.4 GBP 14:45:40 London Stock Exchange ORIGXG86AZ
75 44.39 GBP 14:45:42 London Stock Exchange ORIGXG86BM
77 44.41 GBP 14:45:51 London Stock Exchange ORIGXG86CV
144 44.41 GBP 14:46:13 London Stock Exchange ORIGXG87HI
2 44.41 GBP 14:46:13 London Stock Exchange ORIGXG87HJ
43 44.41 GBP 14:46:16 London Stock Exchange ORIGXG87H2
43 44.4 GBP 14:46:24 London Stock Exchange ORIGXG87IR
43 44.39 GBP 14:46:27 London Stock Exchange ORIGXG87IF
155 44.42 GBP 14:46:55 London Stock Exchange ORIGXG87KZ
46 44.41 GBP 14:46:55 London Stock Exchange ORIGXG87K1
351 44.44 GBP 14:47:44 London Stock Exchange ORIGXG87N0
166 44.43 GBP 14:48:10 London Stock Exchange ORIGXG87QT
137 44.49 GBP 14:48:42 London Stock Exchange ORIGXG87WR
92 44.48 GBP 14:48:43 London Stock Exchange ORIGXG87WY
144 44.51 GBP 14:49:01 London Stock Exchange ORIGXG87Z6
100 44.47 GBP 14:49:13 London Stock Exchange ORIGXG8701
79 44.42 GBP 14:49:26 London Stock Exchange ORIGXG872M
43 44.41 GBP 14:49:30 London Stock Exchange ORIGXG8725
43 44.42 GBP 14:49:42 London Stock Exchange ORIGXG873X
101 44.41 GBP 14:50:00 London Stock Exchange ORIGXG874T
120 44.46 GBP 14:50:14 London Stock Exchange ORIGXG8759
278 44.47 GBP 14:51:14 London Stock Exchange ORIGXG8790
192 44.46 GBP 14:51:31 London Stock Exchange ORIGXG87AV
104 44.44 GBP 14:51:33 London Stock Exchange ORIGXG87AF
42 44.44 GBP 14:51:34 London Stock Exchange ORIGXG87BL
43 44.43 GBP 14:51:40 London Stock Exchange ORIGXG87BC
85 44.41 GBP 14:52:01 London Stock Exchange ORIGXG87D2
56 44.41 GBP 14:52:03 London Stock Exchange ORIGXG87EJ
174 44.48 GBP 14:52:45 London Stock Exchange ORIGXG88HN
170 44.54 GBP 14:53:43 London Stock Exchange ORIGXG88LU
302 44.54 GBP 14:53:43 London Stock Exchange ORIGXG88LW
65 44.57 GBP 14:54:32 London Stock Exchange ORIGXG88O8
642 44.59 GBP 14:56:05 London Stock Exchange ORIGXG88YQ
98 44.58 GBP 14:56:06 London Stock Exchange ORIGXG88YX
180 44.57 GBP 14:56:06 London Stock Exchange ORIGXG88Y2
109 44.57 GBP 14:56:15 London Stock Exchange ORIGXG88ZZ
73 44.58 GBP 14:56:30 London Stock Exchange ORIGXG881S
89 44.56 GBP 14:56:43 London Stock Exchange ORIGXG882P
1 44.55 GBP 14:56:58 London Stock Exchange ORIGXG883N
141 44.55 GBP 14:56:59 London Stock Exchange ORIGXG883P
102 44.56 GBP 14:57:18 London Stock Exchange ORIGXG886I
67 44.55 GBP 14:57:19 London Stock Exchange ORIGXG8861
72 44.57 GBP 14:57:25 London Stock Exchange ORIGXG887N
149 44.58 GBP 14:58:03 London Stock Exchange ORIGXG88BK
134 44.58 GBP 14:58:04 London Stock Exchange ORIGXG88BN
298 44.62 GBP 14:59:35 London Stock Exchange ORIGXG89GC
172 44.61 GBP 14:59:48 London Stock Exchange ORIGXG89H1
238 44.59 GBP 14:59:50 London Stock Exchange ORIGXG89IG
42 44.58 GBP 14:59:55 London Stock Exchange ORIGXG89JM
42 44.58 GBP 14:59:55 London Stock Exchange ORIGXG89JS
44 44.59 GBP 15:00:01 London Stock Exchange ORIGXG89LO
119 44.62 GBP 15:00:23 London Stock Exchange ORIGXG89MD
218 44.6 GBP 15:01:01 London Stock Exchange ORIGXG89PZ
178 44.6 GBP 15:01:21 London Stock Exchange ORIGXG89RS
78 44.59 GBP 15:01:43 London Stock Exchange ORIGXG89SB
94 44.59 GBP 15:01:43 London Stock Exchange ORIGXG89SC
195 44.58 GBP 15:01:43 London Stock Exchange ORIGXG89TK
78 44.57 GBP 15:01:58 London Stock Exchange ORIGXG89UI
95 44.57 GBP 15:02:05 London Stock Exchange ORIGXG89VL
78 44.56 GBP 15:02:18 London Stock Exchange ORIGXG89WQ
52 44.55 GBP 15:02:18 London Stock Exchange ORIGXG89WU
43 44.54 GBP 15:02:23 London Stock Exchange ORIGXG89XB
78 44.53 GBP 15:02:32 London Stock Exchange ORIGXG89Y5
43 44.53 GBP 15:02:37 London Stock Exchange ORIGXG89YF
78 44.54 GBP 15:02:46 London Stock Exchange ORIGXG890V
207 44.54 GBP 15:03:14 London Stock Exchange ORIGXG893L
43 44.53 GBP 15:03:15 London Stock Exchange ORIGXG893V
44 44.53 GBP 15:03:20 London Stock Exchange ORIGXG8945
164 44.54 GBP 15:03:40 London Stock Exchange ORIGXG8964
118 44.59 GBP 15:03:56 London Stock Exchange ORIGXG898A
63 44.59 GBP 15:04:05 London Stock Exchange ORIGXG899N
44 44.58 GBP 15:04:08 London Stock Exchange ORIGXG8998
78 44.58 GBP 15:04:19 London Stock Exchange ORIGXG89BG
19 44.58 GBP 15:04:36 London Stock Exchange ORIGXG89C7
40 44.57 GBP 15:04:40 London Stock Exchange ORIGXG89DI
170 44.58 GBP 15:04:51 London Stock Exchange ORIGXG89EZ
82 44.57 GBP 15:04:52 London Stock Exchange ORIGXG89E3
43 44.58 GBP 15:04:56 London Stock Exchange ORIGXG89FW
10 44.58 GBP 15:05:00 London Stock Exchange ORIGXG8AGJ
105 44.63 GBP 15:05:13 London Stock Exchange ORIGXG8AKP
40 44.62 GBP 15:05:18 London Stock Exchange ORIGXG8ALP
147 44.61 GBP 15:06:02 London Stock Exchange ORIGXG8ARV
120 44.61 GBP 15:06:08 London Stock Exchange ORIGXG8ASR
44 44.6 GBP 15:06:11 London Stock Exchange ORIGXG8ASZ
87 44.61 GBP 15:06:23 London Stock Exchange ORIGXG8ATD
3 44.61 GBP 15:06:51 London Stock Exchange ORIGXG8AWH
171 44.61 GBP 15:06:51 London Stock Exchange ORIGXG8AWI
87 44.62 GBP 15:07:07 London Stock Exchange ORIGXG8AXO
122 44.65 GBP 15:07:43 London Stock Exchange ORIGXG8A1Y
112 44.63 GBP 15:07:44 London Stock Exchange ORIGXG8A14
77 44.64 GBP 15:07:55 London Stock Exchange ORIGXG8A2K
80 44.64 GBP 15:08:10 London Stock Exchange ORIGXG8A3F
69 44.63 GBP 15:08:25 London Stock Exchange ORIGXG8A49
43 44.63 GBP 15:08:26 London Stock Exchange ORIGXG8A4D
44 44.61 GBP 15:08:33 London Stock Exchange ORIGXG8A62
43 44.59 GBP 15:08:40 London Stock Exchange ORIGXG8A7R
44 44.6 GBP 15:08:46 London Stock Exchange ORIGXG8A88
43 44.59 GBP 15:08:54 London Stock Exchange ORIGXG8A9K
87 44.59 GBP 15:09:07 London Stock Exchange ORIGXG8AA0
44 44.6 GBP 15:09:14 London Stock Exchange ORIGXG8ABC
87 44.59 GBP 15:09:28 London Stock Exchange ORIGXG8AC1
43 44.58 GBP 15:09:35 London Stock Exchange ORIGXG8ADR
87 44.6 GBP 15:09:51 London Stock Exchange ORIGXG8AE5
44 44.58 GBP 15:09:59 London Stock Exchange ORIGXG8AF4
43 44.59 GBP 15:10:03 London Stock Exchange ORIGXG8BHA
173 44.57 GBP 15:10:44 London Stock Exchange ORIGXG8BLX
62 44.58 GBP 15:10:52 London Stock Exchange ORIGXG8BM8
67 44.59 GBP 15:10:53 London Stock Exchange ORIGXG8BMD
86 44.61 GBP 15:11:08 London Stock Exchange ORIGXG8BOI
87 44.6 GBP 15:11:29 London Stock Exchange ORIGXG8BPW
136 44.59 GBP 15:11:49 London Stock Exchange ORIGXG8BRM
86 44.57 GBP 15:12:04 London Stock Exchange ORIGXG8BSH
70 44.56 GBP 15:12:13 London Stock Exchange ORIGXG8BSN
145 44.56 GBP 15:12:42 London Stock Exchange ORIGXG8BUP
56 44.54 GBP 15:12:44 London Stock Exchange ORIGXG8BUW
231 44.53 GBP 15:13:24 London Stock Exchange ORIGXG8BY8
90 44.53 GBP 15:13:33 London Stock Exchange ORIGXG8BZ4
86 44.52 GBP 15:13:53 London Stock Exchange ORIGXG8B08
136 44.54 GBP 15:14:21 London Stock Exchange ORIGXG8B23
85 44.54 GBP 15:14:27 London Stock Exchange ORIGXG8B39
38 44.53 GBP 15:14:28 London Stock Exchange ORIGXG8B3D
43 44.52 GBP 15:14:42 London Stock Exchange ORIGXG8B4D
99 44.53 GBP 15:15:08 London Stock Exchange ORIGXG8B67
105 44.52 GBP 15:15:09 London Stock Exchange ORIGXG8B7K
149 44.52 GBP 15:15:45 London Stock Exchange ORIGXG8B9Y
79 44.5 GBP 15:15:54 London Stock Exchange ORIGXG8B9B
65 44.58 GBP 15:16:55 London Stock Exchange ORIGXG8BDH
306 44.57 GBP 15:17:01 London Stock Exchange ORIGXG8BD2
103 44.57 GBP 15:17:02 London Stock Exchange ORIGXG8BD7
44 44.58 GBP 15:17:09 London Stock Exchange ORIGXG8BEG
153 44.57 GBP 15:17:36 London Stock Exchange ORIGXG8BFM
60 44.57 GBP 15:17:55 London Stock Exchange ORIGXG8CGF
253 44.6 GBP 15:19:29 London Stock Exchange ORIGXG8CNW
140 44.61 GBP 15:19:31 London Stock Exchange ORIGXG8CON
251 44.61 GBP 15:19:32 London Stock Exchange ORIGXG8COY
44 44.6 GBP 15:19:35 London Stock Exchange ORIGXG8CO0
181 44.6 GBP 15:20:03 London Stock Exchange ORIGXG8CPX
84 44.59 GBP 15:20:20 London Stock Exchange ORIGXG8CQM
42 44.59 GBP 15:20:20 London Stock Exchange ORIGXG8CQO
67 44.58 GBP 15:20:39 London Stock Exchange ORIGXG8CRY
9 44.58 GBP 15:20:39 London Stock Exchange ORIGXG8CRZ
49 44.58 GBP 15:20:39 London Stock Exchange ORIGXG8CR0
66 44.58 GBP 15:20:51 London Stock Exchange ORIGXG8CS4
234 44.62 GBP 15:21:29 London Stock Exchange ORIGXG8CVU
136 44.64 GBP 15:22:05 London Stock Exchange ORIGXG8C0L
105 44.65 GBP 15:22:09 London Stock Exchange ORIGXG8C0X
134 44.66 GBP 15:22:36 London Stock Exchange ORIGXG8C2D
149 44.66 GBP 15:22:36 London Stock Exchange ORIGXG8C3K
51 44.68 GBP 15:22:57 London Stock Exchange ORIGXG8C4B
81 44.68 GBP 15:22:57 London Stock Exchange ORIGXG8C4C
84 44.67 GBP 15:23:13 London Stock Exchange ORIGXG8C5Z
84 44.67 GBP 15:23:28 London Stock Exchange ORIGXG8C6G
17 44.69 GBP 15:24:38 London Stock Exchange ORIGXG8CAT
90 44.69 GBP 15:24:48 London Stock Exchange ORIGXG8CA7
173 44.69 GBP 15:24:49 London Stock Exchange ORIGXG8CAA
22 44.69 GBP 15:24:49 London Stock Exchange ORIGXG8CAB
181 44.69 GBP 15:25:00 London Stock Exchange ORIGXG8CBN
94 44.69 GBP 15:25:01 London Stock Exchange ORIGXG8CBX
127 44.68 GBP 15:25:03 London Stock Exchange ORIGXG8CB7
39 44.66 GBP 15:25:06 London Stock Exchange ORIGXG8CCR
85 44.65 GBP 15:25:22 London Stock Exchange ORIGXG8CCF
49 44.64 GBP 15:25:26 London Stock Exchange ORIGXG8CDR
99 44.65 GBP 15:25:34 London Stock Exchange ORIGXG8CEK
41 44.64 GBP 15:25:41 London Stock Exchange ORIGXG8DH1
42 44.64 GBP 15:25:43 London Stock Exchange ORIGXG8DH8
226 44.62 GBP 15:26:27 London Stock Exchange ORIGXG8DLR
128 44.62 GBP 15:26:27 London Stock Exchange ORIGXG8DLU
150 44.65 GBP 15:27:18 London Stock Exchange ORIGXG8DRV
98 44.64 GBP 15:27:18 London Stock Exchange ORIGXG8DR0
100 44.65 GBP 15:27:38 London Stock Exchange ORIGXG8DS8
200 44.71 GBP 15:28:27 London Stock Exchange ORIGXG8DX7
134 44.71 GBP 15:28:28 London Stock Exchange ORIGXG8DX8
109 44.72 GBP 15:28:38 London Stock Exchange ORIGXG8DZV
76 44.71 GBP 15:28:40 London Stock Exchange ORIGXG8DZ6
200 44.74 GBP 15:29:35 London Stock Exchange ORIGXG8D2B
342 44.77 GBP 15:29:42 London Stock Exchange ORIGXG8D3L
257 44.75 GBP 15:29:43 London Stock Exchange ORIGXG8D3P
167 44.75 GBP 15:29:44 London Stock Exchange ORIGXG8D3R
473 44.74 GBP 15:29:57 London Stock Exchange ORIGXG8D4Q
63 44.75 GBP 15:29:58 London Stock Exchange ORIGXG8D43
216 44.75 GBP 15:29:58 London Stock Exchange ORIGXG8D47
137 44.74 GBP 15:30:00 London Stock Exchange ORIGXG8D5M
44 44.78 GBP 15:30:08 London Stock Exchange ORIGXG8D7P
42 44.77 GBP 15:30:11 London Stock Exchange ORIGXG8D7V
43 44.77 GBP 15:30:14 London Stock Exchange ORIGXG8D9U
42 44.77 GBP 15:30:25 London Stock Exchange ORIGXG8DBW
157 44.79 GBP 15:30:43 London Stock Exchange ORIGXG8DCR
85 44.78 GBP 15:30:58 London Stock Exchange ORIGXG8DDF
42 44.77 GBP 15:31:00 London Stock Exchange ORIGXG8DEX
43 44.74 GBP 15:31:06 London Stock Exchange ORIGXG8DFP
42 44.72 GBP 15:31:14 London Stock Exchange ORIGXG8EG6
79 44.72 GBP 15:31:24 London Stock Exchange ORIGXG8EHC
85 44.72 GBP 15:31:36 London Stock Exchange ORIGXG8EJO
85 44.71 GBP 15:31:47 London Stock Exchange ORIGXG8EKN
43 44.72 GBP 15:31:55 London Stock Exchange ORIGXG8EL5
78 44.73 GBP 15:32:05 London Stock Exchange ORIGXG8ENH
42 44.74 GBP 15:32:15 London Stock Exchange ORIGXG8EN7
50 44.74 GBP 15:32:18 London Stock Exchange ORIGXG8ENE
85 44.73 GBP 15:32:39 London Stock Exchange ORIGXG8EQK
57 44.73 GBP 15:32:42 London Stock Exchange ORIGXG8EQX
42 44.73 GBP 15:32:44 London Stock Exchange ORIGXG8EQ6
43 44.73 GBP 15:32:54 London Stock Exchange ORIGXG8ERW
34 44.74 GBP 15:33:02 London Stock Exchange ORIGXG8ESC
94 44.73 GBP 15:33:13 London Stock Exchange ORIGXG8EUJ
163 44.74 GBP 15:33:36 London Stock Exchange ORIGXG8EVN
163 44.74 GBP 15:34:03 London Stock Exchange ORIGXG8EXZ
71 44.74 GBP 15:34:07 London Stock Exchange ORIGXG8EXF
43 44.73 GBP 15:34:13 London Stock Exchange ORIGXG8EYZ
27 44.71 GBP 15:34:26 London Stock Exchange ORIGXG8EZG
115 44.71 GBP 15:34:37 London Stock Exchange ORIGXG8EZA
99 44.7 GBP 15:34:46 London Stock Exchange ORIGXG8E08
71 44.7 GBP 15:34:55 London Stock Exchange ORIGXG8E0F
158 44.69 GBP 15:35:25 London Stock Exchange ORIGXG8E3M
323 44.71 GBP 15:36:26 London Stock Exchange ORIGXG8E8X
197 44.7 GBP 15:36:40 London Stock Exchange ORIGXG8E9Q
135 44.72 GBP 15:36:52 London Stock Exchange ORIGXG8EBN
92 44.72 GBP 15:36:53 London Stock Exchange ORIGXG8EB3
70 44.76 GBP 15:37:01 London Stock Exchange ORIGXG8EDQ
200 44.79 GBP 15:37:26 London Stock Exchange ORIGXG8FGZ
84 44.82 GBP 15:38:08 London Stock Exchange ORIGXG8FKI
178 44.82 GBP 15:38:08 London Stock Exchange ORIGXG8FKJ
62 44.81 GBP 15:38:08 London Stock Exchange ORIGXG8FKO
69 44.79 GBP 15:38:19 London Stock Exchange ORIGXG8FL4
38 44.74 GBP 15:38:23 London Stock Exchange ORIGXG8FOT
39 44.74 GBP 15:38:27 London Stock Exchange ORIGXG8FP8
69 44.75 GBP 15:38:39 London Stock Exchange ORIGXG8FRH
162 44.74 GBP 15:39:10 London Stock Exchange ORIGXG8FSQ
93 44.75 GBP 15:39:11 London Stock Exchange ORIGXG8FS0
138 44.76 GBP 15:39:35 London Stock Exchange ORIGXG8FWX
102 44.75 GBP 15:39:52 London Stock Exchange ORIGXG8FXA
83 44.74 GBP 15:39:59 London Stock Exchange ORIGXG8FY6
222 44.79 GBP 15:40:52 London Stock Exchange ORIGXG8F45
125 44.79 GBP 15:40:55 London Stock Exchange ORIGXG8F4A
38 44.78 GBP 15:41:01 London Stock Exchange ORIGXG8F5X
73 44.76 GBP 15:41:25 London Stock Exchange ORIGXG8F7Y
105 44.76 GBP 15:41:34 London Stock Exchange ORIGXG8F8L
41 44.76 GBP 15:41:40 London Stock Exchange ORIGXG8F82
69 44.76 GBP 15:41:56 London Stock Exchange ORIGXG8FAY
38 44.76 GBP 15:42:00 London Stock Exchange ORIGXG8FAD
212 44.81 GBP 15:43:10 London Stock Exchange ORIGXG9GHB
89 44.79 GBP 15:43:15 London Stock Exchange ORIGXG9GIL
3 44.79 GBP 15:43:15 London Stock Exchange ORIGXG9GIM
54 44.79 GBP 15:43:15 London Stock Exchange ORIGXG9GIN
85 44.78 GBP 15:43:25 London Stock Exchange ORIGXG9GI7
5 44.76 GBP 15:43:39 London Stock Exchange ORIGXG9GKG
38 44.76 GBP 15:43:39 London Stock Exchange ORIGXG9GKH
43 44.75 GBP 15:43:41 London Stock Exchange ORIGXG9GKN
165 44.77 GBP 15:44:18 London Stock Exchange ORIGXG9GN1
43 44.76 GBP 15:44:20 London Stock Exchange ORIGXG9GN7
43 44.77 GBP 15:44:27 London Stock Exchange ORIGXG9GOO
80 44.76 GBP 15:44:50 London Stock Exchange ORIGXG9GPY
48 44.75 GBP 15:44:55 London Stock Exchange ORIGXG9GQI
81 44.75 GBP 15:45:16 London Stock Exchange ORIGXG9GSE
50 44.74 GBP 15:45:18 London Stock Exchange ORIGXG9GTL
38 44.73 GBP 15:45:21 London Stock Exchange ORIGXG9GTW
144 44.74 GBP 15:46:09 London Stock Exchange ORIGXG9GYY
77 44.74 GBP 15:46:16 London Stock Exchange ORIGXG9GZG
34 44.74 GBP 15:46:16 London Stock Exchange ORIGXG9GZH
49 44.73 GBP 15:46:16 London Stock Exchange ORIGXG9GZP
39 44.71 GBP 15:46:29 London Stock Exchange ORIGXG9G09
39 44.71 GBP 15:46:30 London Stock Exchange ORIGXG9G1L
72 44.72 GBP 15:46:43 London Stock Exchange ORIGXG9G3N
37 44.75 GBP 15:46:53 London Stock Exchange ORIGXG9G48
40 44.75 GBP 15:47:01 London Stock Exchange ORIGXG9G56
39 44.74 GBP 15:47:04 London Stock Exchange ORIGXG9G6T
109 44.74 GBP 15:47:35 London Stock Exchange ORIGXG9G83
95 44.75 GBP 15:47:41 London Stock Exchange ORIGXG9G9V
133 44.74 GBP 15:48:10 London Stock Exchange ORIGXG9GBX
72 44.73 GBP 15:48:28 London Stock Exchange ORIGXG9GDN
44 44.72 GBP 15:48:28 London Stock Exchange ORIGXG9GDW
14 44.72 GBP 15:48:41 London Stock Exchange ORIGXG9HG0
58 44.72 GBP 15:48:43 London Stock Exchange ORIGXG9HG5
77 44.71 GBP 15:49:03 London Stock Exchange ORIGXG9HH7
50 44.71 GBP 15:49:07 London Stock Exchange ORIGXG9HIM
72 44.7 GBP 15:49:18 London Stock Exchange ORIGXG9HID
77 44.71 GBP 15:49:29 London Stock Exchange ORIGXG9HJW
1 44.71 GBP 15:49:43 London Stock Exchange ORIGXG9HKY
132 44.7 GBP 15:49:54 London Stock Exchange ORIGXG9HLV
115 44.7 GBP 15:50:15 London Stock Exchange ORIGXG9HN2
38 44.7 GBP 15:50:19 London Stock Exchange ORIGXG9HNB
76 44.7 GBP 15:50:32 London Stock Exchange ORIGXG9HO2
141 44.7 GBP 15:51:04 London Stock Exchange ORIGXG9HQ1
114 44.69 GBP 15:51:17 London Stock Exchange ORIGXG9HTU
45 44.68 GBP 15:51:17 London Stock Exchange ORIGXG9HTY
57 44.64 GBP 15:51:28 London Stock Exchange ORIGXG9HU8
39 44.63 GBP 15:51:32 London Stock Exchange ORIGXG9HVL
38 44.63 GBP 15:51:40 London Stock Exchange ORIGXG9HVY
10 44.62 GBP 15:51:49 London Stock Exchange ORIGXG9HVB
60 44.62 GBP 15:51:57 London Stock Exchange ORIGXG9HWQ
26 44.61 GBP 15:51:59 London Stock Exchange ORIGXG9HWV
25 44.61 GBP 15:51:59 London Stock Exchange ORIGXG9HWW
77 44.6 GBP 15:52:17 London Stock Exchange ORIGXG9HXE
95 44.59 GBP 15:52:30 London Stock Exchange ORIGXG9HZ2
20 44.58 GBP 15:52:30 London Stock Exchange ORIGXG9HZD
38 44.58 GBP 15:52:39 London Stock Exchange ORIGXG9H00
66 44.57 GBP 15:52:49 London Stock Exchange ORIGXG9H1Q
16 44.57 GBP 15:52:49 London Stock Exchange ORIGXG9H1R
141 44.56 GBP 15:53:10 London Stock Exchange ORIGXG9H3O
38 44.54 GBP 15:53:14 London Stock Exchange ORIGXG9H4U
198 44.55 GBP 15:53:47 London Stock Exchange ORIGXG9H7Z
70 44.54 GBP 15:54:02 London Stock Exchange ORIGXG9HAG
134 44.54 GBP 15:54:22 London Stock Exchange ORIGXG9HB8
159 44.56 GBP 15:54:51 London Stock Exchange ORIGXG9HFQ
291 44.56 GBP 15:55:38 London Stock Exchange ORIGXG9IKH
14 44.57 GBP 15:55:45 London Stock Exchange ORIGXG9IL5
140 44.58 GBP 15:56:07 London Stock Exchange ORIGXG9IMC
182 44.59 GBP 15:56:34 London Stock Exchange ORIGXG9IQY
77 44.58 GBP 15:56:44 London Stock Exchange ORIGXG9IRN
77 44.57 GBP 15:57:03 London Stock Exchange ORIGXG9IT1
159 44.58 GBP 15:57:29 London Stock Exchange ORIGXG9IVC
206 44.65 GBP 15:58:07 London Stock Exchange ORIGXG9IZP
81 44.65 GBP 15:58:22 London Stock Exchange ORIGXG9I1K
13 44.65 GBP 15:58:22 London Stock Exchange ORIGXG9I1L
65 44.65 GBP 15:58:31 London Stock Exchange ORIGXG9I26
47 44.63 GBP 15:58:31 London Stock Exchange ORIGXG9I2D
41 44.64 GBP 15:58:41 London Stock Exchange ORIGXG9I4T
40 44.61 GBP 15:58:49 London Stock Exchange ORIGXG9I52
84 44.61 GBP 15:59:06 London Stock Exchange ORIGXG9I8O
88 44.62 GBP 15:59:14 London Stock Exchange ORIGXG9I9L
142 44.61 GBP 15:59:45 London Stock Exchange ORIGXG9JGA
47 44.6 GBP 15:59:45 London Stock Exchange ORIGXG9JHJ
41 44.58 GBP 15:59:57 London Stock Exchange ORIGXG9JIU
166 44.59 GBP 16:00:21 London Stock Exchange ORIGXG9JON
259 44.58 GBP 16:00:54 London Stock Exchange ORIGXG9JRG
88 44.59 GBP 16:01:11 London Stock Exchange ORIGXG9JU1
89 44.59 GBP 16:01:30 London Stock Exchange ORIGXG9JX5
120 44.59 GBP 16:01:53 London Stock Exchange ORIGXG9JZN
154 44.59 GBP 16:01:53 London Stock Exchange ORIGXG9JZO
44 44.58 GBP 16:01:59 London Stock Exchange ORIGXG9J0X
45 44.58 GBP 16:02:05 London Stock Exchange ORIGXG9J1U
88 44.58 GBP 16:02:19 London Stock Exchange ORIGXG9J56
200 44.58 GBP 16:03:02 London Stock Exchange ORIGXG9JBA
101 44.57 GBP 16:03:02 London Stock Exchange ORIGXG9JCM
40 44.57 GBP 16:03:02 London Stock Exchange ORIGXG9JCN
44 44.56 GBP 16:03:10 London Stock Exchange ORIGXG9JC7
133 44.58 GBP 16:03:30 London Stock Exchange ORIGXG9JEK
82 44.57 GBP 16:03:40 London Stock Exchange ORIGXG9JEP
44 44.54 GBP 16:03:44 London Stock Exchange ORIGXG9JEF
318 44.54 GBP 16:04:29 London Stock Exchange ORIGXG9KHB
44 44.54 GBP 16:04:32 London Stock Exchange ORIGXG9KHE
111 44.53 GBP 16:04:48 London Stock Exchange ORIGXG9KJK
216 44.56 GBP 16:05:27 London Stock Exchange ORIGXG9KMT
113 44.56 GBP 16:05:27 London Stock Exchange ORIGXG9KM0
466 44.56 GBP 16:06:31 London Stock Exchange ORIGXG9KRC
95 44.56 GBP 16:06:32 London Stock Exchange ORIGXG9KSH
86 44.56 GBP 16:06:45 London Stock Exchange ORIGXG9KTQ
147 44.55 GBP 16:07:01 London Stock Exchange ORIGXG9KXT
93 44.56 GBP 16:07:31 London Stock Exchange ORIGXG9K0C
121 44.56 GBP 16:07:33 London Stock Exchange ORIGXG9K0E
61 44.56 GBP 16:07:33 London Stock Exchange ORIGXG9K0F
122 44.58 GBP 16:07:49 London Stock Exchange ORIGXG9K30
146 44.61 GBP 16:08:03 London Stock Exchange ORIGXG9K5W
43 44.61 GBP 16:08:10 London Stock Exchange ORIGXG9K6M
112 44.6 GBP 16:08:29 London Stock Exchange ORIGXG9K81
147 44.6 GBP 16:08:49 London Stock Exchange ORIGXG9KAZ
86 44.59 GBP 16:08:51 London Stock Exchange ORIGXG9KBG
43 44.58 GBP 16:08:52 London Stock Exchange ORIGXG9KBQ
164 44.57 GBP 16:09:11 London Stock Exchange ORIGXG9KC6
86 44.57 GBP 16:09:22 London Stock Exchange ORIGXG9KDW
328 44.57 GBP 16:10:01 London Stock Exchange ORIGXG9LIP
143 44.58 GBP 16:10:20 London Stock Exchange ORIGXG9LLW
431 44.59 GBP 16:11:28 London Stock Exchange ORIGXG9LQF
41 44.59 GBP 16:11:32 London Stock Exchange ORIGXG9LRL
74 44.58 GBP 16:11:49 London Stock Exchange ORIGXG9LSV
54 44.57 GBP 16:11:50 London Stock Exchange ORIGXG9LS2
74 44.54 GBP 16:12:00 London Stock Exchange ORIGXG9LUU
74 44.54 GBP 16:12:16 London Stock Exchange ORIGXG9LWJ
81 44.54 GBP 16:12:54 London Stock Exchange ORIGXG9L1Z
9 44.54 GBP 16:13:52 London Stock Exchange ORIGXG9L55
65 44.54 GBP 16:15:29 London Stock Exchange ORIGXG9MG3
133 44.54 GBP 16:15:29 London Stock Exchange ORIGXG9MG4
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSNKPBPABKDPCDRecent news on CRH
See all newsREG - CRH PLC - Confirmation of Primary Listing on NYSE
AnnouncementREG - CRH PLC - Holding(s) in Company
AnnouncementREG - CRH PLC Goldman Sachs Group. - Holding(s) in Company
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Suspension of Listing & Trading on Euronext Dublin
Announcement