REG - CRH PLC - Transaction in Own Shares
20/09/2023 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:20230920:nRST9860Ma&default-theme=true
RNS Number : 9860M CRH PLC 20 September 2023
20(th) September 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 19(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: - 110,057
Highest price paid per share: - GBp 4,318.00
Lowest price paid per share: - GBp 4,236.00
Volume weighted average price paid: - GBp 4,269.47
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 40,891,857 of its
ordinary shares in treasury which represents 5.437% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 711,248,481 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
19(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: 19/09/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin EUR - -
(XMSM)
London Stock Exchange (XLON) GBp 4,269.47 110,057
London Stock Exchange
Number of Shares Price Per Share (GBp) Currency Trade Time Trading Venue MatchID
89 42.92 GBP 08:00:23 London Stock Exchange ORD0E93MIZ
654 43.07 GBP 08:00:37 London Stock Exchange ORD0E93MR9
165 43.03 GBP 08:00:45 London Stock Exchange ORD0E93MSD
206 42.98 GBP 08:00:50 London Stock Exchange ORD0E93MTR
65 43.1 GBP 08:01:23 London Stock Exchange ORD0E93MW9
324 43.18 GBP 08:01:54 London Stock Exchange ORD0E93MZG
165 43.16 GBP 08:01:56 London Stock Exchange ORD0E93MZP
52 43.16 GBP 08:01:56 London Stock Exchange ORD0E93MZ0
104 43.02 GBP 08:02:19 London Stock Exchange ORD0E93M0N
52 43.02 GBP 08:02:19 London Stock Exchange ORD0E93M0R
114 42.96 GBP 08:02:32 London Stock Exchange ORD0E93M0T
125 42.94 GBP 08:02:33 London Stock Exchange ORD0E93M01
298 43.01 GBP 08:02:38 London Stock Exchange ORD0E93M1T
428 42.98 GBP 08:02:54 London Stock Exchange ORD0E93M2K
96 42.99 GBP 08:03:21 London Stock Exchange ORD0E93M3W
172 42.99 GBP 08:03:25 London Stock Exchange ORD0E93M32
30 43 GBP 08:03:26 London Stock Exchange ORD0E93M36
163 42.97 GBP 08:03:32 London Stock Exchange ORD0E93M3A
215 42.96 GBP 08:03:45 London Stock Exchange ORD0E93M4E
356 42.99 GBP 08:05:22 London Stock Exchange ORD0E93M99
98 42.99 GBP 08:06:01 London Stock Exchange ORD0E93MC8
78 42.97 GBP 08:06:02 London Stock Exchange ORD0E93MCF
146 42.93 GBP 08:06:02 London Stock Exchange ORD0E93MDN
16 42.93 GBP 08:06:02 London Stock Exchange ORD0E93MDO
49 42.87 GBP 08:06:06 London Stock Exchange ORD0E93MD3
51 42.85 GBP 08:06:14 London Stock Exchange ORD0E93ME2
42 42.87 GBP 08:06:26 London Stock Exchange ORD0E93MFY
76 42.91 GBP 08:06:46 London Stock Exchange ORD0E93NGJ
76 42.87 GBP 08:07:03 London Stock Exchange ORD0E93NHJ
42 42.84 GBP 08:07:13 London Stock Exchange ORD0E93NHT
42 42.83 GBP 08:07:30 London Stock Exchange ORD0E93NHC
42 42.81 GBP 08:07:31 London Stock Exchange ORD0E93NIH
130 42.81 GBP 08:08:39 London Stock Exchange ORD0E93NK1
117 42.79 GBP 08:08:39 London Stock Exchange ORD0E93NK8
45 42.76 GBP 08:08:40 London Stock Exchange ORD0E93NKA
275 42.86 GBP 08:10:11 London Stock Exchange ORD0E93NQL
184 42.84 GBP 08:10:26 London Stock Exchange ORD0E93NQ4
40 42.87 GBP 08:10:35 London Stock Exchange ORD0E93NRN
12 42.85 GBP 08:10:54 London Stock Exchange ORD0E93NSK
29 42.85 GBP 08:10:54 London Stock Exchange ORD0E93NSL
158 42.84 GBP 08:11:59 London Stock Exchange ORD0E93NU3
37 42.83 GBP 08:11:59 London Stock Exchange ORD0E93NU4
85 42.82 GBP 08:12:00 London Stock Exchange ORD0E93NU7
75 42.85 GBP 08:12:06 London Stock Exchange ORD0E93NVL
77 42.83 GBP 08:12:20 London Stock Exchange ORD0E93NVX
130 42.94 GBP 08:13:30 London Stock Exchange ORD0E93NXA
123 42.92 GBP 08:13:35 London Stock Exchange ORD0E93NYO
80 42.92 GBP 08:13:35 London Stock Exchange ORD0E93NYR
41 42.9 GBP 08:13:49 London Stock Exchange ORD0E93NZU
91 42.94 GBP 08:14:19 London Stock Exchange ORD0E93N0Z
6 42.94 GBP 08:14:41 London Stock Exchange ORD0E93N14
119 42.94 GBP 08:14:41 London Stock Exchange ORD0E93N15
45 42.93 GBP 08:14:41 London Stock Exchange ORD0E93N18
72 42.86 GBP 08:14:57 London Stock Exchange ORD0E93N2H
63 42.93 GBP 08:15:13 London Stock Exchange ORD0E93N25
42 42.9 GBP 08:15:23 London Stock Exchange ORD0E93N2E
146 42.92 GBP 08:16:28 London Stock Exchange ORD0E93N6Y
109 42.89 GBP 08:16:28 London Stock Exchange ORD0E93N68
49 42.93 GBP 08:16:36 London Stock Exchange ORD0E93N7I
41 42.84 GBP 08:16:50 London Stock Exchange ORD0E93N77
42 42.88 GBP 08:16:55 London Stock Exchange ORD0E93N8F
58 42.82 GBP 08:17:10 London Stock Exchange ORD0E93NAR
42 42.79 GBP 08:17:21 London Stock Exchange ORD0E93NB2
83 42.82 GBP 08:17:45 London Stock Exchange ORD0E93NCO
130 42.9 GBP 08:18:24 London Stock Exchange ORD0E93ND7
54 42.86 GBP 08:18:26 London Stock Exchange ORD0E93NEO
75 42.82 GBP 08:18:46 London Stock Exchange ORD0E93NE3
41 42.8 GBP 08:18:51 London Stock Exchange ORD0E93NE7
42 42.8 GBP 08:19:03 London Stock Exchange ORD0E93OGL
121 42.9 GBP 08:19:35 London Stock Exchange ORD0E93OIJ
40 42.87 GBP 08:19:41 London Stock Exchange ORD0E93OIR
120 42.9 GBP 08:20:11 London Stock Exchange ORD0E93OJK
41 42.88 GBP 08:20:21 London Stock Exchange ORD0E93OJW
40 42.86 GBP 08:20:25 London Stock Exchange ORD0E93OJ4
147 42.83 GBP 08:21:07 London Stock Exchange ORD0E93OLX
50 42.83 GBP 08:21:16 London Stock Exchange ORD0E93OL5
53 42.83 GBP 08:21:45 London Stock Exchange ORD0E93OMZ
79 42.83 GBP 08:21:45 London Stock Exchange ORD0E93OM0
137 42.8 GBP 08:21:58 London Stock Exchange ORD0E93OM5
81 42.82 GBP 08:22:18 London Stock Exchange ORD0E93ONH
81 42.81 GBP 08:22:38 London Stock Exchange ORD0E93ON3
51 42.8 GBP 08:22:40 London Stock Exchange ORD0E93ON6
78 42.79 GBP 08:22:55 London Stock Exchange ORD0E93OOI
68 42.83 GBP 08:23:58 London Stock Exchange ORD0E93OQH
168 42.81 GBP 08:24:10 London Stock Exchange ORD0E93OQO
157 42.82 GBP 08:24:46 London Stock Exchange ORD0E93OR8
182 42.8 GBP 08:24:54 London Stock Exchange ORD0E93OSL
82 42.8 GBP 08:25:15 London Stock Exchange ORD0E93OSY
42 42.78 GBP 08:25:19 London Stock Exchange ORD0E93OSA
82 42.75 GBP 08:25:40 London Stock Exchange ORD0E93OTV
290 42.84 GBP 08:27:15 London Stock Exchange ORD0E93OW4
43 42.84 GBP 08:27:23 London Stock Exchange ORD0E93OW8
87 42.83 GBP 08:27:55 London Stock Exchange ORD0E93OYX
214 42.82 GBP 08:28:45 London Stock Exchange ORD0E93O27
31 42.83 GBP 08:29:00 London Stock Exchange ORD0E93O3S
93 42.82 GBP 08:29:24 London Stock Exchange ORD0E93O4T
82 42.8 GBP 08:29:43 London Stock Exchange ORD0E93O5K
81 42.83 GBP 08:30:01 London Stock Exchange ORD0E93O53
56 42.83 GBP 08:30:17 London Stock Exchange ORD0E93O60
78 42.82 GBP 08:30:40 London Stock Exchange ORD0E93O72
25 42.79 GBP 08:31:22 London Stock Exchange ORD0E93O87
93 42.79 GBP 08:31:22 London Stock Exchange ORD0E93O88
126 42.78 GBP 08:32:22 London Stock Exchange ORD0E93OA8
115 42.77 GBP 08:32:22 London Stock Exchange ORD0E93OBH
83 42.75 GBP 08:32:48 London Stock Exchange ORD0E93OBV
218 42.83 GBP 08:33:54 London Stock Exchange ORD0E93OD1
75 42.81 GBP 08:34:03 London Stock Exchange ORD0E93ODD
82 42.81 GBP 08:34:27 London Stock Exchange ORD0E93OE1
70 42.8 GBP 08:35:21 London Stock Exchange ORD0E93PGJ
90 42.8 GBP 08:35:21 London Stock Exchange ORD0E93PGK
58 42.79 GBP 08:35:24 London Stock Exchange ORD0E93PGQ
82 42.77 GBP 08:35:52 London Stock Exchange ORD0E93PH5
41 42.75 GBP 08:36:05 London Stock Exchange ORD0E93PH9
161 42.75 GBP 08:36:59 London Stock Exchange ORD0E93PKU
135 42.79 GBP 08:37:53 London Stock Exchange ORD0E93PML
40 42.79 GBP 08:37:56 London Stock Exchange ORD0E93PMN
76 42.79 GBP 08:38:24 London Stock Exchange ORD0E93PM9
41 42.77 GBP 08:38:41 London Stock Exchange ORD0E93PNO
284 42.81 GBP 08:40:20 London Stock Exchange ORD0E93PPE
40 42.81 GBP 08:40:20 London Stock Exchange ORD0E93PQL
157 42.79 GBP 08:41:33 London Stock Exchange ORD0E93PSM
111 42.78 GBP 08:41:33 London Stock Exchange ORD0E93PSP
80 42.79 GBP 08:42:01 London Stock Exchange ORD0E93PTZ
46 42.78 GBP 08:42:02 London Stock Exchange ORD0E93PT3
57 42.78 GBP 08:42:28 London Stock Exchange ORD0E93PVF
88 42.78 GBP 08:42:49 London Stock Exchange ORD0E93PWT
115 42.82 GBP 08:43:17 London Stock Exchange ORD0E93PXO
42 42.81 GBP 08:43:23 London Stock Exchange ORD0E93PXS
42 42.79 GBP 08:43:32 London Stock Exchange ORD0E93PXC
42 42.78 GBP 08:43:45 London Stock Exchange ORD0E93PYR
81 42.76 GBP 08:44:07 London Stock Exchange ORD0E93PYX
123 42.79 GBP 08:45:07 London Stock Exchange ORD0E93P0Q
95 42.78 GBP 08:45:19 London Stock Exchange ORD0E93P06
80 42.76 GBP 08:45:31 London Stock Exchange ORD0E93P1N
2 42.74 GBP 08:45:49 London Stock Exchange ORD0E93P11
39 42.74 GBP 08:45:54 London Stock Exchange ORD0E93P1C
208 42.76 GBP 08:47:35 London Stock Exchange ORD0E93P4Q
152 42.73 GBP 08:48:15 London Stock Exchange ORD0E93P4E
83 42.72 GBP 08:48:59 London Stock Exchange ORD0E93P5V
237 42.76 GBP 08:50:31 London Stock Exchange ORD0E93P79
45 42.75 GBP 08:50:31 London Stock Exchange ORD0E93P7E
81 42.75 GBP 08:51:09 London Stock Exchange ORD0E93P80
81 42.74 GBP 08:52:01 London Stock Exchange ORD0E93PA3
41 42.73 GBP 08:52:03 London Stock Exchange ORD0E93PAA
153 42.78 GBP 08:53:41 London Stock Exchange ORD0E93PD1
54 42.76 GBP 08:53:50 London Stock Exchange ORD0E93PEJ
72 42.74 GBP 08:54:11 London Stock Exchange ORD0E93PEV
137 42.75 GBP 08:55:11 London Stock Exchange ORD0E93QG3
40 42.74 GBP 08:55:21 London Stock Exchange ORD0E93QGA
82 42.74 GBP 08:55:57 London Stock Exchange ORD0E93QHM
68 42.72 GBP 08:56:44 London Stock Exchange ORD0E93QI6
219 42.76 GBP 08:58:40 London Stock Exchange ORD0E93QLL
94 42.75 GBP 08:58:41 London Stock Exchange ORD0E93QLT
66 42.74 GBP 08:58:46 London Stock Exchange ORD0E93QL0
174 42.75 GBP 09:00:05 London Stock Exchange ORD0E93QNT
40 42.74 GBP 09:00:05 London Stock Exchange ORD0E93QNV
41 42.73 GBP 09:00:21 London Stock Exchange ORD0E93QNB
42 42.71 GBP 09:00:33 London Stock Exchange ORD0E93QOH
74 42.7 GBP 09:01:19 London Stock Exchange ORD0E93QP2
108 42.77 GBP 09:01:40 London Stock Exchange ORD0E93QRN
41 42.78 GBP 09:01:55 London Stock Exchange ORD0E93QR7
171 42.83 GBP 09:03:09 London Stock Exchange ORD0E93QVI
41 42.84 GBP 09:03:09 London Stock Exchange ORD0E93QVU
42 42.81 GBP 09:03:24 London Stock Exchange ORD0E93QV8
41 42.85 GBP 09:03:41 London Stock Exchange ORD0E93QWB
102 42.88 GBP 09:04:23 London Stock Exchange ORD0E93QYG
69 42.92 GBP 09:04:47 London Stock Exchange ORD0E93Q05
52 42.96 GBP 09:05:01 London Stock Exchange ORD0E93Q27
31 42.98 GBP 09:05:17 London Stock Exchange ORD0E93Q4R
41 42.95 GBP 09:05:27 London Stock Exchange ORD0E93Q4D
251 42.96 GBP 09:07:11 London Stock Exchange ORD0E93QBT
41 42.96 GBP 09:07:14 London Stock Exchange ORD0E93QBA
108 43.01 GBP 09:07:56 London Stock Exchange ORD0E93QDF
52 43.02 GBP 09:08:24 London Stock Exchange ORD0E93QEA
42 43.02 GBP 09:08:26 London Stock Exchange ORD0E93QFP
74 43 GBP 09:09:05 London Stock Exchange ORD0E93RG9
77 42.98 GBP 09:09:40 London Stock Exchange ORD0E93RJH
54 42.98 GBP 09:09:47 London Stock Exchange ORD0E93RJM
79 42.97 GBP 09:10:32 London Stock Exchange ORD0E93RKQ
40 42.97 GBP 09:10:51 London Stock Exchange ORD0E93RLU
41 42.96 GBP 09:10:58 London Stock Exchange ORD0E93RL1
41 43 GBP 09:11:11 London Stock Exchange ORD0E93RM7
40 42.97 GBP 09:11:35 London Stock Exchange ORD0E93RPK
73 43 GBP 09:12:11 London Stock Exchange ORD0E93RR3
41 43.01 GBP 09:12:42 London Stock Exchange ORD0E93RTX
81 43.1 GBP 09:13:16 London Stock Exchange ORD0E93RV3
40 43.11 GBP 09:13:32 London Stock Exchange ORD0E93RXR
41 43.13 GBP 09:13:55 London Stock Exchange ORD0E93RZ9
40 43.13 GBP 09:14:10 London Stock Exchange ORD0E93R0E
49 43.14 GBP 09:14:36 London Stock Exchange ORD0E93R10
72 43.14 GBP 09:15:09 London Stock Exchange ORD0E93R21
40 43.09 GBP 09:15:25 London Stock Exchange ORD0E93R2C
41 43.06 GBP 09:15:45 London Stock Exchange ORD0E93R3O
81 43.04 GBP 09:16:27 London Stock Exchange ORD0E93R4M
41 43.05 GBP 09:16:38 London Stock Exchange ORD0E93R46
40 43.02 GBP 09:16:54 London Stock Exchange ORD0E93R5O
41 43.03 GBP 09:17:23 London Stock Exchange ORD0E93R62
51 43.01 GBP 09:17:45 London Stock Exchange ORD0E93R6E
75 43 GBP 09:18:19 London Stock Exchange ORD0E93R8Y
40 42.98 GBP 09:18:36 London Stock Exchange ORD0E93R8D
81 42.97 GBP 09:19:09 London Stock Exchange ORD0E93R90
41 42.95 GBP 09:19:48 London Stock Exchange ORD0E93RAF
61 42.95 GBP 09:19:50 London Stock Exchange ORD0E93RBQ
40 42.96 GBP 09:20:06 London Stock Exchange ORD0E93RCS
136 42.97 GBP 09:21:59 London Stock Exchange ORD0E93SHU
66 42.95 GBP 09:22:03 London Stock Exchange ORD0E93SH1
106 43.03 GBP 09:23:06 London Stock Exchange ORD0E93SK5
65 43 GBP 09:23:24 London Stock Exchange ORD0E93SLU
79 42.99 GBP 09:24:28 London Stock Exchange ORD0E93SNF
211 42.99 GBP 09:25:46 London Stock Exchange ORD0E93SQS
156 43 GBP 09:26:41 London Stock Exchange ORD0E93SS1
40 42.99 GBP 09:26:52 London Stock Exchange ORD0E93SSC
98 42.97 GBP 09:27:31 London Stock Exchange ORD0E93SUW
40 42.99 GBP 09:27:53 London Stock Exchange ORD0E93SVW
82 42.98 GBP 09:28:30 London Stock Exchange ORD0E93SVA
42 42.96 GBP 09:28:34 London Stock Exchange ORD0E93SWG
40 42.95 GBP 09:28:46 London Stock Exchange ORD0E93SWU
46 42.97 GBP 09:29:25 London Stock Exchange ORD0E93SXX
65 42.97 GBP 09:29:39 London Stock Exchange ORD0E93SYK
144 42.96 GBP 09:30:31 London Stock Exchange ORD0E93S0X
104 42.95 GBP 09:31:17 London Stock Exchange ORD0E93S2X
52 42.95 GBP 09:31:38 London Stock Exchange ORD0E93S3X
42 42.9 GBP 09:31:48 London Stock Exchange ORD0E93S4O
59 42.87 GBP 09:32:10 London Stock Exchange ORD0E93S5X
40 42.86 GBP 09:32:24 London Stock Exchange ORD0E93S57
42 42.81 GBP 09:32:44 London Stock Exchange ORD0E93S6B
40 42.8 GBP 09:33:06 London Stock Exchange ORD0E93S7Q
42 42.81 GBP 09:33:24 London Stock Exchange ORD0E93S8I
193 42.84 GBP 09:35:29 London Stock Exchange ORD0E93SC4
65 42.83 GBP 09:35:29 London Stock Exchange ORD0E93SCA
68 42.81 GBP 09:35:33 London Stock Exchange ORD0E93SDG
66 42.82 GBP 09:36:05 London Stock Exchange ORD0E93SEH
41 42.79 GBP 09:36:35 London Stock Exchange ORD0E93TH0
79 42.82 GBP 09:37:00 London Stock Exchange ORD0E93TIX
40 42.82 GBP 09:37:25 London Stock Exchange ORD0E93TJ1
42 42.81 GBP 09:37:39 London Stock Exchange ORD0E93TKN
81 42.86 GBP 09:38:13 London Stock Exchange ORD0E93TM5
41 42.85 GBP 09:38:27 London Stock Exchange ORD0E93TNO
107 42.91 GBP 09:39:56 London Stock Exchange ORD0E93TPB
84 42.89 GBP 09:40:00 London Stock Exchange ORD0E93TPE
55 42.89 GBP 09:40:24 London Stock Exchange ORD0E93TQ1
17 42.89 GBP 09:40:24 London Stock Exchange ORD0E93TQ2
41 42.86 GBP 09:40:44 London Stock Exchange ORD0E93TRA
7 42.84 GBP 09:41:39 London Stock Exchange ORD0E93TTX
128 42.84 GBP 09:41:39 London Stock Exchange ORD0E93TTY
41 42.8 GBP 09:42:05 London Stock Exchange ORD0E93TUL
42 42.79 GBP 09:42:27 London Stock Exchange ORD0E93TVR
116 42.78 GBP 09:43:02 London Stock Exchange ORD0E93TW9
89 42.81 GBP 09:43:40 London Stock Exchange ORD0E93TX7
238 42.79 GBP 09:45:24 London Stock Exchange ORD0E93T1X
45 42.79 GBP 09:45:33 London Stock Exchange ORD0E93T2R
158 42.79 GBP 09:46:36 London Stock Exchange ORD0E93T4H
141 42.79 GBP 09:48:07 London Stock Exchange ORD0E93T6J
159 42.78 GBP 09:48:39 London Stock Exchange ORD0E93T7M
74 42.83 GBP 09:49:10 London Stock Exchange ORD0E93T8F
72 42.82 GBP 09:49:49 London Stock Exchange ORD0E93T9Z
40 42.8 GBP 09:50:04 London Stock Exchange ORD0E93T9D
97 42.81 GBP 09:50:33 London Stock Exchange ORD0E93TA1
83 42.79 GBP 09:51:11 London Stock Exchange ORD0E93TBS
111 42.82 GBP 09:53:45 London Stock Exchange ORD0E93UGQ
275 42.8 GBP 09:53:46 London Stock Exchange ORD0E93UG5
41 42.79 GBP 09:53:47 London Stock Exchange ORD0E93UG9
75 42.78 GBP 09:54:32 London Stock Exchange ORD0E93UJG
41 42.78 GBP 09:54:34 London Stock Exchange ORD0E93UJM
157 42.78 GBP 09:56:13 London Stock Exchange ORD0E93UK0
92 42.8 GBP 09:56:50 London Stock Exchange ORD0E93ULA
72 42.79 GBP 09:57:29 London Stock Exchange ORD0E93UNH
1 42.76 GBP 09:57:54 London Stock Exchange ORD0E93UNV
39 42.76 GBP 09:57:54 London Stock Exchange ORD0E93UNW
143 42.75 GBP 09:59:15 London Stock Exchange ORD0E93UPT
78 42.73 GBP 09:59:58 London Stock Exchange ORD0E93UPD
64 42.75 GBP 10:00:32 London Stock Exchange ORD0E93URT
80 42.71 GBP 10:01:11 London Stock Exchange ORD0E93US8
40 42.71 GBP 10:01:37 London Stock Exchange ORD0E93UTW
82 42.72 GBP 10:02:26 London Stock Exchange ORD0E93UVE
101 42.73 GBP 10:03:19 London Stock Exchange ORD0E93UYY
84 42.73 GBP 10:04:33 London Stock Exchange ORD0E93U1I
152 42.7 GBP 10:05:39 London Stock Exchange ORD0E93U2W
77 42.7 GBP 10:05:40 London Stock Exchange ORD0E93U2Y
65 42.72 GBP 10:06:07 London Stock Exchange ORD0E93U3C
40 42.69 GBP 10:06:20 London Stock Exchange ORD0E93U46
41 42.67 GBP 10:06:38 London Stock Exchange ORD0E93U5K
133 42.69 GBP 10:08:19 London Stock Exchange ORD0E93U8M
193 42.7 GBP 10:09:31 London Stock Exchange ORD0E93UBG
43 42.68 GBP 10:09:31 London Stock Exchange ORD0E93UBV
165 42.65 GBP 10:11:38 London Stock Exchange ORD0E93UF1
130 42.64 GBP 10:12:36 London Stock Exchange ORD0E93VGB
47 42.63 GBP 10:12:39 London Stock Exchange ORD0E93VHH
186 42.71 GBP 10:14:47 London Stock Exchange ORD0E93VLS
173 42.7 GBP 10:15:51 London Stock Exchange ORD0E93VMR
273 42.68 GBP 10:17:53 London Stock Exchange ORD0E93VO9
158 42.74 GBP 10:20:21 London Stock Exchange ORD0E93VTD
239 42.73 GBP 10:20:30 London Stock Exchange ORD0E93VUW
91 42.73 GBP 10:21:34 London Stock Exchange ORD0E93VWF
52 42.76 GBP 10:22:20 London Stock Exchange ORD0E93VZ4
90 42.76 GBP 10:22:20 London Stock Exchange ORD0E93VZ5
47 42.75 GBP 10:22:34 London Stock Exchange ORD0E93V0Z
40 42.74 GBP 10:23:05 London Stock Exchange ORD0E93V20
74 42.73 GBP 10:23:42 London Stock Exchange ORD0E93V3V
40 42.75 GBP 10:24:25 London Stock Exchange ORD0E93V3F
69 42.73 GBP 10:24:28 London Stock Exchange ORD0E93V4K
55 42.72 GBP 10:25:39 London Stock Exchange ORD0E93V6H
99 42.72 GBP 10:25:39 London Stock Exchange ORD0E93V6I
138 42.75 GBP 10:26:47 London Stock Exchange ORD0E93V9N
47 42.78 GBP 10:27:06 London Stock Exchange ORD0E93V9X
221 42.78 GBP 10:29:24 London Stock Exchange ORD0E93VCC
3 42.77 GBP 10:30:00 London Stock Exchange ORD0E93VDY
101 42.76 GBP 10:30:21 London Stock Exchange ORD0E93VFO
34 42.76 GBP 10:30:21 London Stock Exchange ORD0E93VFP
20 42.76 GBP 10:30:24 London Stock Exchange ORD0E93VFV
57 42.76 GBP 10:30:24 London Stock Exchange ORD0E93VFW
43 42.76 GBP 10:30:49 London Stock Exchange ORD0E93WGM
31 42.76 GBP 10:30:49 London Stock Exchange ORD0E93WGN
73 42.79 GBP 10:31:22 London Stock Exchange ORD0E93WHT
41 42.78 GBP 10:31:48 London Stock Exchange ORD0E93WIY
40 42.78 GBP 10:31:50 London Stock Exchange ORD0E93WI6
142 42.83 GBP 10:32:58 London Stock Exchange ORD0E93WK4
40 42.82 GBP 10:33:09 London Stock Exchange ORD0E93WL2
41 42.8 GBP 10:33:19 London Stock Exchange ORD0E93WMI
40 42.8 GBP 10:33:33 London Stock Exchange ORD0E93WMU
41 42.8 GBP 10:34:01 London Stock Exchange ORD0E93WNP
41 42.76 GBP 10:34:05 London Stock Exchange ORD0E93WN3
73 42.75 GBP 10:34:49 London Stock Exchange ORD0E93WOR
40 42.73 GBP 10:34:54 London Stock Exchange ORD0E93WOU
74 42.74 GBP 10:35:34 London Stock Exchange ORD0E93WPX
81 42.74 GBP 10:36:02 London Stock Exchange ORD0E93WQ2
83 42.72 GBP 10:36:38 London Stock Exchange ORD0E93WRB
13 42.69 GBP 10:37:15 London Stock Exchange ORD0E93WTG
8 42.69 GBP 10:37:15 London Stock Exchange ORD0E93WTI
74 42.69 GBP 10:37:31 London Stock Exchange ORD0E93WTR
143 42.7 GBP 10:38:40 London Stock Exchange ORD0E93WV8
273 42.74 GBP 10:41:23 London Stock Exchange ORD0E93W04
210 42.76 GBP 10:43:24 London Stock Exchange ORD0E93W5P
96 42.75 GBP 10:43:24 London Stock Exchange ORD0E93W5U
247 42.73 GBP 10:44:38 London Stock Exchange ORD0E93W6Y
159 42.73 GBP 10:45:16 London Stock Exchange ORD0E93W7N
57 42.72 GBP 10:45:30 London Stock Exchange ORD0E93W77
40 42.7 GBP 10:45:58 London Stock Exchange ORD0E93W8I
79 42.69 GBP 10:47:00 London Stock Exchange ORD0E93W8E
53 42.69 GBP 10:47:01 London Stock Exchange ORD0E93W9L
161 42.7 GBP 10:49:43 London Stock Exchange ORD0E93WDG
316 42.7 GBP 10:51:22 London Stock Exchange ORD0E93WF6
66 42.74 GBP 10:51:39 London Stock Exchange ORD0E93XGV
93 42.72 GBP 10:52:57 London Stock Exchange ORD0E93XHP
242 42.75 GBP 10:54:38 London Stock Exchange ORD0E93XJI
46 42.74 GBP 10:54:46 London Stock Exchange ORD0E93XJP
132 42.72 GBP 10:55:58 London Stock Exchange ORD0E93XKP
115 42.76 GBP 10:56:44 London Stock Exchange ORD0E93XLN
130 42.82 GBP 10:57:18 London Stock Exchange ORD0E93XMQ
70 42.81 GBP 10:57:52 London Stock Exchange ORD0E93XNJ
129 42.81 GBP 10:59:58 London Stock Exchange ORD0E93XQN
22 42.81 GBP 10:59:58 London Stock Exchange ORD0E93XQO
202 42.8 GBP 11:00:18 London Stock Exchange ORD0E93XQ4
43 42.8 GBP 11:00:18 London Stock Exchange ORD0E93XQA
32 42.81 GBP 11:00:39 London Stock Exchange ORD0E93XR1
33 42.8 GBP 11:01:41 London Stock Exchange ORD0E93XT7
58 42.8 GBP 11:01:41 London Stock Exchange ORD0E93XT8
179 42.79 GBP 11:02:52 London Stock Exchange ORD0E93XVO
143 42.81 GBP 11:04:05 London Stock Exchange ORD0E93XWA
3 42.8 GBP 11:05:30 London Stock Exchange ORD0E93XYW
133 42.8 GBP 11:05:30 London Stock Exchange ORD0E93XYX
45 42.79 GBP 11:05:30 London Stock Exchange ORD0E93XY4
80 42.8 GBP 11:06:13 London Stock Exchange ORD0E93X1W
80 42.81 GBP 11:07:34 London Stock Exchange ORD0E93X4D
31 42.8 GBP 11:07:53 London Stock Exchange ORD0E93X5K
49 42.8 GBP 11:07:53 London Stock Exchange ORD0E93X5L
51 42.82 GBP 11:08:24 London Stock Exchange ORD0E93X6N
40 42.84 GBP 11:08:50 London Stock Exchange ORD0E93X7G
79 42.83 GBP 11:10:02 London Stock Exchange ORD0E93X9X
46 42.8 GBP 11:10:06 London Stock Exchange ORD0E93XAZ
50 42.83 GBP 11:10:57 London Stock Exchange ORD0E93XCU
41 42.82 GBP 11:10:57 London Stock Exchange ORD0E93XC2
40 42.81 GBP 11:11:32 London Stock Exchange ORD0E93XDR
21 42.79 GBP 11:12:17 London Stock Exchange ORD0E93XEZ
59 42.79 GBP 11:12:17 London Stock Exchange ORD0E93XE0
72 42.82 GBP 11:12:58 London Stock Exchange ORD0E93XFN
64 42.81 GBP 11:13:40 London Stock Exchange ORD0E93YGI
80 42.83 GBP 11:14:48 London Stock Exchange ORD0E93YHU
44 42.83 GBP 11:14:48 London Stock Exchange ORD0E93YHW
85 42.82 GBP 11:16:40 London Stock Exchange ORD0E93YKM
53 42.82 GBP 11:16:40 London Stock Exchange ORD0E93YKN
124 42.82 GBP 11:17:33 London Stock Exchange ORD0E93YK6
40 42.81 GBP 11:17:54 London Stock Exchange ORD0E93YKC
131 42.81 GBP 11:18:56 London Stock Exchange ORD0E93YM5
40 42.8 GBP 11:19:36 London Stock Exchange ORD0E93YNX
72 42.8 GBP 11:20:05 London Stock Exchange ORD0E93YO2
156 42.76 GBP 11:21:26 London Stock Exchange ORD0E93YQD
41 42.76 GBP 11:21:42 London Stock Exchange ORD0E93YR4
40 42.73 GBP 11:21:57 London Stock Exchange ORD0E93YSP
102 42.81 GBP 11:22:50 London Stock Exchange ORD0E93YUX
114 42.79 GBP 11:24:07 London Stock Exchange ORD0E93YW9
54 42.79 GBP 11:24:14 London Stock Exchange ORD0E93YWB
73 42.79 GBP 11:24:58 London Stock Exchange ORD0E93YY0
40 42.79 GBP 11:25:04 London Stock Exchange ORD0E93YYB
132 42.77 GBP 11:26:44 London Stock Exchange ORD0E93Y25
48 42.77 GBP 11:26:44 London Stock Exchange ORD0E93Y3N
41 42.76 GBP 11:27:03 London Stock Exchange ORD0E93Y34
75 42.75 GBP 11:27:44 London Stock Exchange ORD0E93Y40
4 42.75 GBP 11:27:44 London Stock Exchange ORD0E93Y41
26 42.73 GBP 11:28:13 London Stock Exchange ORD0E93Y56
162 42.77 GBP 11:29:36 London Stock Exchange ORD0E93Y71
41 42.76 GBP 11:29:56 London Stock Exchange ORD0E93Y7B
120 42.79 GBP 11:31:27 London Stock Exchange ORD0E93YAT
61 42.78 GBP 11:31:49 London Stock Exchange ORD0E93YAE
40 42.78 GBP 11:31:51 London Stock Exchange ORD0E93YBP
111 42.82 GBP 11:33:22 London Stock Exchange ORD0E93YD9
42 42.81 GBP 11:33:22 London Stock Exchange ORD0E93YDD
19 42.8 GBP 11:33:57 London Stock Exchange ORD0E93YE4
54 42.8 GBP 11:34:05 London Stock Exchange ORD0E93YEE
72 42.78 GBP 11:34:46 London Stock Exchange ORD0E93YFC
46 42.8 GBP 11:36:47 London Stock Exchange ORD0E93ZIX
28 42.8 GBP 11:36:47 London Stock Exchange ORD0E93ZIY
79 42.8 GBP 11:36:49 London Stock Exchange ORD0E93ZIZ
23 42.8 GBP 11:36:49 London Stock Exchange ORD0E93ZI0
76 42.79 GBP 11:36:50 London Stock Exchange ORD0E93ZI6
40 42.78 GBP 11:37:21 London Stock Exchange ORD0E93ZJU
21 42.78 GBP 11:37:44 London Stock Exchange ORD0E93ZJD
19 42.78 GBP 11:37:44 London Stock Exchange ORD0E93ZJE
5 42.77 GBP 11:38:07 London Stock Exchange ORD0E93ZLV
149 42.8 GBP 11:39:13 London Stock Exchange ORD0E93ZOV
84 42.79 GBP 11:39:48 London Stock Exchange ORD0E93ZPI
40 42.79 GBP 11:40:07 London Stock Exchange ORD0E93ZQG
68 42.81 GBP 11:40:59 London Stock Exchange ORD0E93ZRT
45 42.81 GBP 11:40:59 London Stock Exchange ORD0E93ZRU
64 42.81 GBP 11:41:05 London Stock Exchange ORD0E93ZSG
40 42.81 GBP 11:41:28 London Stock Exchange ORD0E93ZS7
41 42.8 GBP 11:41:32 London Stock Exchange ORD0E93ZTT
48 42.8 GBP 11:42:39 London Stock Exchange ORD0E93ZU4
10 42.8 GBP 11:42:39 London Stock Exchange ORD0E93ZU5
88 42.8 GBP 11:42:40 London Stock Exchange ORD0E93ZU6
73 42.82 GBP 11:42:54 London Stock Exchange ORD0E93ZVV
6 42.81 GBP 11:43:08 London Stock Exchange ORD0E93ZV9
13 42.81 GBP 11:43:08 London Stock Exchange ORD0E93ZVA
40 42.81 GBP 11:43:26 London Stock Exchange ORD0E93ZWL
41 42.81 GBP 11:43:32 London Stock Exchange ORD0E93ZWZ
73 42.8 GBP 11:43:58 London Stock Exchange ORD0E93ZX9
49 42.79 GBP 11:44:43 London Stock Exchange ORD0E93ZZW
24 42.79 GBP 11:44:43 London Stock Exchange ORD0E93ZZX
40 42.78 GBP 11:44:52 London Stock Exchange ORD0E93Z0J
25 42.78 GBP 11:44:52 London Stock Exchange ORD0E93Z0K
60 42.76 GBP 11:45:57 London Stock Exchange ORD0E93Z18
53 42.76 GBP 11:45:57 London Stock Exchange ORD0E93Z19
47 42.76 GBP 11:46:00 London Stock Exchange ORD0E93Z1E
162 42.86 GBP 11:48:13 London Stock Exchange ORD0E93Z57
123 42.85 GBP 11:48:17 London Stock Exchange ORD0E93Z6S
74 42.85 GBP 11:48:50 London Stock Exchange ORD0E93Z72
60 42.84 GBP 11:49:31 London Stock Exchange ORD0E93Z8Y
41 42.81 GBP 11:49:47 London Stock Exchange ORD0E93Z9Z
41 42.81 GBP 11:50:10 London Stock Exchange ORD0E93ZAA
260 42.87 GBP 11:52:50 London Stock Exchange ORD0E93ZFX
99 42.89 GBP 11:53:44 London Stock Exchange ORD0E930IH
53 42.88 GBP 11:53:53 London Stock Exchange ORD0E930IP
72 42.87 GBP 11:54:41 London Stock Exchange ORD0E930J2
40 42.86 GBP 11:54:47 London Stock Exchange ORD0E930KK
75 42.84 GBP 11:55:36 London Stock Exchange ORD0E930M5
41 42.83 GBP 11:55:36 London Stock Exchange ORD0E930NJ
41 42.82 GBP 11:55:54 London Stock Exchange ORD0E930NV
82 42.81 GBP 11:56:27 London Stock Exchange ORD0E930OU
82 42.78 GBP 11:57:06 London Stock Exchange ORD0E930Q9
42 42.76 GBP 11:57:20 London Stock Exchange ORD0E930RW
41 42.75 GBP 11:57:39 London Stock Exchange ORD0E930RF
41 42.7 GBP 11:57:55 London Stock Exchange ORD0E930US
41 42.69 GBP 11:58:15 London Stock Exchange ORD0E930UA
41 42.75 GBP 11:58:36 London Stock Exchange ORD0E930XJ
40 42.75 GBP 11:59:48 London Stock Exchange ORD0E930ZM
117 42.75 GBP 11:59:48 London Stock Exchange ORD0E930ZN
36 42.71 GBP 11:59:50 London Stock Exchange ORD0E930ZU
41 42.69 GBP 12:00:06 London Stock Exchange ORD0E9300Z
338 42.71 GBP 12:02:43 London Stock Exchange ORD0E9305M
152 42.7 GBP 12:03:18 London Stock Exchange ORD0E93057
169 42.7 GBP 12:03:56 London Stock Exchange ORD0E9306B
153 42.79 GBP 12:05:49 London Stock Exchange ORD0E930A9
164 42.78 GBP 12:06:15 London Stock Exchange ORD0E930BU
90 42.78 GBP 12:06:18 London Stock Exchange ORD0E930BW
172 42.78 GBP 12:08:07 London Stock Exchange ORD0E930E1
79 42.76 GBP 12:08:23 London Stock Exchange ORD0E930E8
51 42.75 GBP 12:08:27 London Stock Exchange ORD0E930ED
81 42.73 GBP 12:09:18 London Stock Exchange ORD0E931GO
47 42.72 GBP 12:09:25 London Stock Exchange ORD0E931GT
73 42.71 GBP 12:09:53 London Stock Exchange ORD0E931G8
40 42.69 GBP 12:10:13 London Stock Exchange ORD0E931HH
40 42.68 GBP 12:10:32 London Stock Exchange ORD0E931H7
41 42.67 GBP 12:10:51 London Stock Exchange ORD0E931IG
302 42.72 GBP 12:13:30 London Stock Exchange ORD0E931LY
74 42.71 GBP 12:13:49 London Stock Exchange ORD0E931MH
139 42.7 GBP 12:14:38 London Stock Exchange ORD0E931N0
41 42.69 GBP 12:15:00 London Stock Exchange ORD0E931O7
80 42.69 GBP 12:16:47 London Stock Exchange ORD0E931Q7
71 42.69 GBP 12:16:47 London Stock Exchange ORD0E931Q8
44 42.68 GBP 12:16:47 London Stock Exchange ORD0E931RG
88 42.68 GBP 12:18:09 London Stock Exchange ORD0E931TI
42 42.66 GBP 12:18:24 London Stock Exchange ORD0E931TL
80 42.65 GBP 12:19:25 London Stock Exchange ORD0E931UT
399 42.75 GBP 12:24:04 London Stock Exchange ORD0E9310F
334 42.74 GBP 12:25:16 London Stock Exchange ORD0E9312S
212 42.74 GBP 12:25:16 London Stock Exchange ORD0E9312W
82 42.74 GBP 12:25:57 London Stock Exchange ORD0E9312F
59 42.73 GBP 12:26:00 London Stock Exchange ORD0E9313O
82 42.72 GBP 12:26:44 London Stock Exchange ORD0E9313A
178 42.73 GBP 12:28:07 London Stock Exchange ORD0E9315V
217 42.74 GBP 12:29:16 London Stock Exchange ORD0E9317L
202 42.74 GBP 12:30:13 London Stock Exchange ORD0E9318N
46 42.74 GBP 12:30:13 London Stock Exchange ORD0E9318U
41 42.73 GBP 12:30:41 London Stock Exchange ORD0E9319Q
79 42.71 GBP 12:31:25 London Stock Exchange ORD0E931AS
151 42.73 GBP 12:33:50 London Stock Exchange ORD0E931EL
108 42.73 GBP 12:33:51 London Stock Exchange ORD0E931EP
161 42.76 GBP 12:35:54 London Stock Exchange ORD0E932GT
52 42.76 GBP 12:35:54 London Stock Exchange ORD0E932GZ
72 42.77 GBP 12:36:57 London Stock Exchange ORD0E932HT
22 42.76 GBP 12:37:54 London Stock Exchange ORD0E932IJ
61 42.76 GBP 12:37:54 London Stock Exchange ORD0E932IK
56 42.75 GBP 12:38:02 London Stock Exchange ORD0E932IV
26 42.75 GBP 12:38:36 London Stock Exchange ORD0E932I9
52 42.75 GBP 12:38:36 London Stock Exchange ORD0E932IA
227 42.77 GBP 12:41:54 London Stock Exchange ORD0E932MJ
109 42.76 GBP 12:42:00 London Stock Exchange ORD0E932MW
41 42.76 GBP 12:42:03 London Stock Exchange ORD0E932M3
65 42.76 GBP 12:44:39 London Stock Exchange ORD0E932PE
94 42.76 GBP 12:45:35 London Stock Exchange ORD0E932Q5
26 42.76 GBP 12:45:35 London Stock Exchange ORD0E932Q6
90 42.76 GBP 12:45:35 London Stock Exchange ORD0E932Q7
79 42.75 GBP 12:45:51 London Stock Exchange ORD0E932RV
64 42.75 GBP 12:46:00 London Stock Exchange ORD0E932R0
81 42.76 GBP 12:47:12 London Stock Exchange ORD0E932TZ
79 42.79 GBP 12:47:33 London Stock Exchange ORD0E932UO
78 42.83 GBP 12:48:22 London Stock Exchange ORD0E932WI
80 42.83 GBP 12:49:09 London Stock Exchange ORD0E932X1
85 42.81 GBP 12:50:56 London Stock Exchange ORD0E932ZE
66 42.81 GBP 12:50:56 London Stock Exchange ORD0E932ZF
11 42.81 GBP 12:51:09 London Stock Exchange ORD0E9320T
33 42.81 GBP 12:51:09 London Stock Exchange ORD0E9320U
73 42.81 GBP 12:51:38 London Stock Exchange ORD0E9320F
40 42.82 GBP 12:52:00 London Stock Exchange ORD0E9321A
40 42.82 GBP 12:52:30 London Stock Exchange ORD0E9322W
41 42.81 GBP 12:52:56 London Stock Exchange ORD0E9323W
78 42.81 GBP 12:53:29 London Stock Exchange ORD0E9324G
40 42.8 GBP 12:53:52 London Stock Exchange ORD0E93244
73 42.79 GBP 12:54:57 London Stock Exchange ORD0E9326P
63 42.79 GBP 12:54:57 London Stock Exchange ORD0E9326S
73 42.78 GBP 12:55:33 London Stock Exchange ORD0E9327I
52 42.77 GBP 12:55:53 London Stock Exchange ORD0E93275
24 42.77 GBP 12:55:53 London Stock Exchange ORD0E93276
75 42.78 GBP 12:56:50 London Stock Exchange ORD0E9329X
80 42.77 GBP 12:56:50 London Stock Exchange ORD0E93290
126 42.77 GBP 12:57:56 London Stock Exchange ORD0E932A0
29 42.77 GBP 12:57:56 London Stock Exchange ORD0E932A1
83 42.78 GBP 12:58:23 London Stock Exchange ORD0E932BA
64 42.77 GBP 12:59:18 London Stock Exchange ORD0E932CC
78 42.77 GBP 12:59:31 London Stock Exchange ORD0E932CD
290 42.79 GBP 13:01:59 London Stock Exchange ORD0E933HM
49 42.79 GBP 13:02:00 London Stock Exchange ORD0E933HY
41 42.78 GBP 13:02:21 London Stock Exchange ORD0E933IN
40 42.77 GBP 13:02:46 London Stock Exchange ORD0E933I6
40 42.77 GBP 13:03:19 London Stock Exchange ORD0E933JT
73 42.76 GBP 13:03:41 London Stock Exchange ORD0E933JF
78 42.75 GBP 13:04:23 London Stock Exchange ORD0E933LP
60 42.74 GBP 13:05:09 London Stock Exchange ORD0E933N3
41 42.72 GBP 13:05:18 London Stock Exchange ORD0E933NC
262 42.73 GBP 13:08:30 London Stock Exchange ORD0E933QZ
20 42.77 GBP 13:08:53 London Stock Exchange ORD0E933RZ
1068 42.77 GBP 13:09:10 London Stock Exchange ORD0E933RC
76 42.77 GBP 13:09:28 London Stock Exchange ORD0E933S8
41 42.75 GBP 13:09:56 London Stock Exchange ORD0E933T5
74 42.75 GBP 13:10:23 London Stock Exchange ORD0E933UA
74 42.75 GBP 13:10:39 London Stock Exchange ORD0E933VM
20 42.74 GBP 13:11:03 London Stock Exchange ORD0E933WK
54 42.74 GBP 13:11:05 London Stock Exchange ORD0E933WL
40 42.74 GBP 13:11:18 London Stock Exchange ORD0E933WV
64 42.75 GBP 13:14:44 London Stock Exchange ORD0E933Z1
17 42.75 GBP 13:14:44 London Stock Exchange ORD0E933Z2
101 42.75 GBP 13:14:44 London Stock Exchange ORD0E933Z3
168 42.75 GBP 13:14:44 London Stock Exchange ORD0E933Z4
168 42.75 GBP 13:14:44 London Stock Exchange ORD0E933Z5
102 42.75 GBP 13:15:02 London Stock Exchange ORD0E93308
42 42.74 GBP 13:15:11 London Stock Exchange ORD0E93313
76 42.72 GBP 13:15:48 London Stock Exchange ORD0E93322
78 42.71 GBP 13:16:21 London Stock Exchange ORD0E9333I
145 42.71 GBP 13:16:56 London Stock Exchange ORD0E9333C
13 42.7 GBP 13:17:13 London Stock Exchange ORD0E9335M
11 42.7 GBP 13:17:13 London Stock Exchange ORD0E9335N
18 42.7 GBP 13:17:13 London Stock Exchange ORD0E9335Q
42 42.67 GBP 13:17:26 London Stock Exchange ORD0E9339P
41 42.69 GBP 13:17:42 London Stock Exchange ORD0E933D7
42 42.58 GBP 13:17:57 London Stock Exchange ORD0E934GP
176 42.63 GBP 13:19:16 London Stock Exchange ORD0E934JU
42 42.63 GBP 13:19:16 London Stock Exchange ORD0E934JY
84 42.58 GBP 13:20:00 London Stock Exchange ORD0E934KT
85 42.57 GBP 13:20:52 London Stock Exchange ORD0E934L1
149 42.6 GBP 13:22:35 London Stock Exchange ORD0E934OF
139 42.6 GBP 13:23:10 London Stock Exchange ORD0E934PF
72 42.6 GBP 13:23:17 London Stock Exchange ORD0E934QJ
40 42.6 GBP 13:23:29 London Stock Exchange ORD0E934QB
467 42.59 GBP 13:27:50 London Stock Exchange ORD0E934VH
187 42.58 GBP 13:28:15 London Stock Exchange ORD0E934VD
41 42.59 GBP 13:28:39 London Stock Exchange ORD0E934W9
72 42.59 GBP 13:29:25 London Stock Exchange ORD0E934XW
42 42.59 GBP 13:29:25 London Stock Exchange ORD0E934XY
42 42.6 GBP 13:29:37 London Stock Exchange ORD0E934X9
48 42.58 GBP 13:30:09 London Stock Exchange ORD0E934ZI
24 42.58 GBP 13:30:09 London Stock Exchange ORD0E934ZJ
41 42.56 GBP 13:30:25 London Stock Exchange ORD0E934ZU
105 42.56 GBP 13:31:00 London Stock Exchange ORD0E9340T
42 42.54 GBP 13:31:16 London Stock Exchange ORD0E9346J
113 42.51 GBP 13:32:04 London Stock Exchange ORD0E9349Q
12 42.51 GBP 13:32:31 London Stock Exchange ORD0E934AF
124 42.5 GBP 13:33:03 London Stock Exchange ORD0E934CM
349 42.56 GBP 13:36:10 London Stock Exchange ORD0E935G2
120 42.56 GBP 13:36:10 London Stock Exchange ORD0E935G6
40 42.54 GBP 13:36:36 London Stock Exchange ORD0E935HN
40 42.53 GBP 13:36:45 London Stock Exchange ORD0E935HW
91 42.53 GBP 13:37:22 London Stock Exchange ORD0E935JP
41 42.52 GBP 13:37:45 London Stock Exchange ORD0E935JZ
148 42.54 GBP 13:39:30 London Stock Exchange ORD0E935LW
284 42.55 GBP 13:41:06 London Stock Exchange ORD0E935MD
240 42.56 GBP 13:42:26 London Stock Exchange ORD0E935OT
131 42.55 GBP 13:42:38 London Stock Exchange ORD0E935PO
40 42.55 GBP 13:42:41 London Stock Exchange ORD0E935QS
41 42.54 GBP 13:42:50 London Stock Exchange ORD0E935Q9
77 42.53 GBP 13:43:16 London Stock Exchange ORD0E935R1
182 42.56 GBP 13:44:30 London Stock Exchange ORD0E935TX
138 42.59 GBP 13:44:57 London Stock Exchange ORD0E935UX
41 42.57 GBP 13:45:12 London Stock Exchange ORD0E935VW
59 42.56 GBP 13:46:11 London Stock Exchange ORD0E935WU
83 42.56 GBP 13:46:11 London Stock Exchange ORD0E935WV
375 42.57 GBP 13:48:52 London Stock Exchange ORD0E93512
82 42.58 GBP 13:48:54 London Stock Exchange ORD0E93519
68 42.6 GBP 13:49:07 London Stock Exchange ORD0E93520
145 42.62 GBP 13:50:31 London Stock Exchange ORD0E9355L
98 42.62 GBP 13:50:31 London Stock Exchange ORD0E9355P
79 42.62 GBP 13:51:03 London Stock Exchange ORD0E9355F
42 42.61 GBP 13:51:13 London Stock Exchange ORD0E9356S
149 42.6 GBP 13:52:23 London Stock Exchange ORD0E93572
321 42.62 GBP 13:53:42 London Stock Exchange ORD0E9359O
384 42.67 GBP 13:57:19 London Stock Exchange ORD0E935FB
453 42.68 GBP 13:59:04 London Stock Exchange ORD0E936H0
48 42.68 GBP 13:59:04 London Stock Exchange ORD0E936H4
274 42.67 GBP 14:00:52 London Stock Exchange ORD0E936KJ
156 42.67 GBP 14:01:58 London Stock Exchange ORD0E936M9
193 42.66 GBP 14:03:06 London Stock Exchange ORD0E936OY
158 42.66 GBP 14:04:20 London Stock Exchange ORD0E936Q2
80 42.66 GBP 14:04:28 London Stock Exchange ORD0E936Q8
40 42.65 GBP 14:04:44 London Stock Exchange ORD0E936RM
102 42.64 GBP 14:05:21 London Stock Exchange ORD0E936SH
74 42.64 GBP 14:05:44 London Stock Exchange ORD0E936SS
41 42.59 GBP 14:06:02 London Stock Exchange ORD0E936TQ
125 42.53 GBP 14:06:54 London Stock Exchange ORD0E936VW
173 42.54 GBP 14:08:08 London Stock Exchange ORD0E936X3
194 42.6 GBP 14:09:32 London Stock Exchange ORD0E9360H
41 42.65 GBP 14:09:42 London Stock Exchange ORD0E93603
77 42.64 GBP 14:10:16 London Stock Exchange ORD0E9362Y
72 42.62 GBP 14:11:00 London Stock Exchange ORD0E93645
77 42.61 GBP 14:11:50 London Stock Exchange ORD0E93657
50 42.61 GBP 14:12:03 London Stock Exchange ORD0E9366X
75 42.55 GBP 14:12:42 London Stock Exchange ORD0E9367S
150 42.56 GBP 14:14:32 London Stock Exchange ORD0E936BJ
107 42.55 GBP 14:15:00 London Stock Exchange ORD0E936B8
74 42.54 GBP 14:15:04 London Stock Exchange ORD0E936BE
273 42.54 GBP 14:17:20 London Stock Exchange ORD0E936EI
181 42.55 GBP 14:17:49 London Stock Exchange ORD0E937GD
82 42.56 GBP 14:18:26 London Stock Exchange ORD0E937J0
132 42.58 GBP 14:19:59 London Stock Exchange ORD0E937RL
133 42.58 GBP 14:19:59 London Stock Exchange ORD0E937RM
96 42.57 GBP 14:20:35 London Stock Exchange ORD0E937S6
74 42.57 GBP 14:21:16 London Stock Exchange ORD0E937UH
42 42.56 GBP 14:21:20 London Stock Exchange ORD0E937UM
41 42.55 GBP 14:21:43 London Stock Exchange ORD0E937U7
259 42.57 GBP 14:23:43 London Stock Exchange ORD0E937XL
334 42.63 GBP 14:27:07 London Stock Exchange ORD0E9371Z
420 42.63 GBP 14:27:45 London Stock Exchange ORD0E9372U
23 42.62 GBP 14:28:18 London Stock Exchange ORD0E93733
458 42.63 GBP 14:29:11 London Stock Exchange ORD0E9375Q
93 42.63 GBP 14:29:34 London Stock Exchange ORD0E93753
106 42.62 GBP 14:29:48 London Stock Exchange ORD0E9376W
57 42.65 GBP 14:29:59 London Stock Exchange ORD0E9378M
54 42.7 GBP 14:30:03 London Stock Exchange ORD0E9379S
46 42.7 GBP 14:30:07 London Stock Exchange ORD0E937AR
107 42.7 GBP 14:30:19 London Stock Exchange ORD0E937BN
245 42.71 GBP 14:30:30 London Stock Exchange ORD0E937C1
105 42.71 GBP 14:30:45 London Stock Exchange ORD0E937DH
22 42.7 GBP 14:30:50 London Stock Exchange ORD0E937DR
362 42.72 GBP 14:31:01 London Stock Exchange ORD0E937EO
46 42.71 GBP 14:31:04 London Stock Exchange ORD0E937ET
39 42.7 GBP 14:31:08 London Stock Exchange ORD0E937E9
306 42.72 GBP 14:31:48 London Stock Exchange ORD0E938KJ
313 42.71 GBP 14:32:02 London Stock Exchange ORD0E938KX
205 42.7 GBP 14:32:15 London Stock Exchange ORD0E938LD
235 42.69 GBP 14:32:30 London Stock Exchange ORD0E938M9
217 42.69 GBP 14:32:33 London Stock Exchange ORD0E938N1
46 42.68 GBP 14:32:34 London Stock Exchange ORD0E938NB
92 42.68 GBP 14:32:41 London Stock Exchange ORD0E938OP
46 42.67 GBP 14:32:42 London Stock Exchange ORD0E938O5
46 42.65 GBP 14:32:47 London Stock Exchange ORD0E938OD
91 42.65 GBP 14:32:52 London Stock Exchange ORD0E938PY
169 42.64 GBP 14:33:02 London Stock Exchange ORD0E938QW
79 42.64 GBP 14:33:09 London Stock Exchange ORD0E938QF
43 42.64 GBP 14:33:12 London Stock Exchange ORD0E938RH
198 42.66 GBP 14:33:41 London Stock Exchange ORD0E938VO
245 42.65 GBP 14:33:41 London Stock Exchange ORD0E938VV
46 42.64 GBP 14:33:43 London Stock Exchange ORD0E938VA
550 42.71 GBP 14:35:16 London Stock Exchange ORD0E9383X
479 42.71 GBP 14:35:20 London Stock Exchange ORD0E9383F
209 42.7 GBP 14:35:20 London Stock Exchange ORD0E9384L
125 42.69 GBP 14:35:30 London Stock Exchange ORD0E9385C
152 42.68 GBP 14:35:46 London Stock Exchange ORD0E9386B
60 42.67 GBP 14:35:46 London Stock Exchange ORD0E9386D
85 42.65 GBP 14:36:04 London Stock Exchange ORD0E9387Y
67 42.62 GBP 14:36:05 London Stock Exchange ORD0E9388K
43 42.6 GBP 14:36:10 London Stock Exchange ORD0E93883
76 42.6 GBP 14:36:20 London Stock Exchange ORD0E9389Z
94 42.59 GBP 14:36:34 London Stock Exchange ORD0E938AL
178 42.59 GBP 14:36:49 London Stock Exchange ORD0E938AC
42 42.58 GBP 14:36:54 London Stock Exchange ORD0E938BS
85 42.57 GBP 14:37:09 London Stock Exchange ORD0E938C4
220 42.56 GBP 14:37:34 London Stock Exchange ORD0E938DC
11 42.56 GBP 14:37:36 London Stock Exchange ORD0E938EI
32 42.56 GBP 14:37:36 London Stock Exchange ORD0E938EJ
71 42.55 GBP 14:37:47 London Stock Exchange ORD0E938EV
5 42.55 GBP 14:37:47 London Stock Exchange ORD0E938EW
43 42.54 GBP 14:37:51 London Stock Exchange ORD0E938E3
152 42.55 GBP 14:38:15 London Stock Exchange ORD0E938FA
130 42.58 GBP 14:38:30 London Stock Exchange ORD0E939G6
91 42.57 GBP 14:38:37 London Stock Exchange ORD0E939GC
42 42.55 GBP 14:38:41 London Stock Exchange ORD0E939HM
1 42.55 GBP 14:38:48 London Stock Exchange ORD0E939HD
57 42.55 GBP 14:38:48 London Stock Exchange ORD0E939HE
87 42.55 GBP 14:38:58 London Stock Exchange ORD0E939IU
178 42.58 GBP 14:39:22 London Stock Exchange ORD0E939J8
186 42.58 GBP 14:39:40 London Stock Exchange ORD0E939KJ
110 42.57 GBP 14:39:52 London Stock Exchange ORD0E939LH
88 42.57 GBP 14:40:07 London Stock Exchange ORD0E939MM
96 42.57 GBP 14:40:15 London Stock Exchange ORD0E939M6
622 42.59 GBP 14:41:14 London Stock Exchange ORD0E939QJ
64 42.58 GBP 14:41:17 London Stock Exchange ORD0E939QO
43 42.57 GBP 14:41:20 London Stock Exchange ORD0E939QD
43 42.55 GBP 14:41:23 London Stock Exchange ORD0E939RN
96 42.5 GBP 14:41:38 London Stock Exchange ORD0E939TA
54 42.5 GBP 14:41:42 London Stock Exchange ORD0E939UX
64 42.49 GBP 14:41:42 London Stock Exchange ORD0E939U6
86 42.5 GBP 14:41:54 London Stock Exchange ORD0E939WG
85 42.49 GBP 14:42:00 London Stock Exchange ORD0E939WL
172 42.51 GBP 14:42:19 London Stock Exchange ORD0E939WE
86 42.5 GBP 14:42:27 London Stock Exchange ORD0E939YY
192 42.49 GBP 14:42:42 London Stock Exchange ORD0E939ZJ
172 42.49 GBP 14:43:03 London Stock Exchange ORD0E9390N
75 42.48 GBP 14:43:08 London Stock Exchange ORD0E9390U
77 42.5 GBP 14:43:14 London Stock Exchange ORD0E9391Y
9 42.5 GBP 14:43:14 London Stock Exchange ORD0E9391Z
30 42.5 GBP 14:43:20 London Stock Exchange ORD0E9392L
66 42.5 GBP 14:43:21 London Stock Exchange ORD0E9392V
43 42.49 GBP 14:43:24 London Stock Exchange ORD0E9393Q
149 42.5 GBP 14:44:12 London Stock Exchange ORD0E9397Q
344 42.5 GBP 14:44:12 London Stock Exchange ORD0E9397R
20 42.5 GBP 14:44:14 London Stock Exchange ORD0E9397B
23 42.5 GBP 14:44:14 London Stock Exchange ORD0E9397C
54 42.5 GBP 14:44:24 London Stock Exchange ORD0E93985
30 42.5 GBP 14:44:40 London Stock Exchange ORD0E9399L
146 42.5 GBP 14:44:40 London Stock Exchange ORD0E9399M
156 42.5 GBP 14:44:51 London Stock Exchange ORD0E9399Y
159 42.5 GBP 14:45:06 London Stock Exchange ORD0E939BV
252 42.49 GBP 14:46:02 London Stock Exchange ORD0E939FE
7 42.49 GBP 14:46:02 London Stock Exchange ORD0E939FF
182 42.48 GBP 14:46:13 London Stock Exchange ORD0E93AHQ
167 42.5 GBP 14:46:54 London Stock Exchange ORD0E93AK3
47 42.5 GBP 14:46:54 London Stock Exchange ORD0E93AK4
122 42.5 GBP 14:47:02 London Stock Exchange ORD0E93ALX
226 42.49 GBP 14:47:04 London Stock Exchange ORD0E93AL2
40 42.49 GBP 14:47:07 London Stock Exchange ORD0E93AMZ
47 42.49 GBP 14:47:14 London Stock Exchange ORD0E93ANQ
164 42.49 GBP 14:47:32 London Stock Exchange ORD0E93AND
147 42.47 GBP 14:47:50 London Stock Exchange ORD0E93AO6
78 42.47 GBP 14:47:57 London Stock Exchange ORD0E93API
78 42.46 GBP 14:48:09 London Stock Exchange ORD0E93APD
43 42.46 GBP 14:48:12 London Stock Exchange ORD0E93AQO
130 42.45 GBP 14:48:28 London Stock Exchange ORD0E93AR6
147 42.46 GBP 14:48:43 London Stock Exchange ORD0E93AS6
147 42.47 GBP 14:49:15 London Stock Exchange ORD0E93AUF
54 42.47 GBP 14:49:16 London Stock Exchange ORD0E93AVM
58 42.47 GBP 14:49:16 London Stock Exchange ORD0E93AVN
37 42.5 GBP 14:49:55 London Stock Exchange ORD0E93AX1
301 42.5 GBP 14:49:55 London Stock Exchange ORD0E93AX2
14 42.5 GBP 14:49:59 London Stock Exchange ORD0E93AXE
29 42.5 GBP 14:49:59 London Stock Exchange ORD0E93AXF
82 42.5 GBP 14:50:12 London Stock Exchange ORD0E93AZJ
72 42.49 GBP 14:50:19 London Stock Exchange ORD0E93AZ1
39 42.52 GBP 14:51:59 London Stock Exchange ORD0E93A76
338 42.51 GBP 14:52:00 London Stock Exchange ORD0E93A78
273 42.51 GBP 14:52:00 London Stock Exchange ORD0E93A79
186 42.5 GBP 14:52:17 London Stock Exchange ORD0E93A8Z
160 42.51 GBP 14:52:36 London Stock Exchange ORD0E93A94
114 42.5 GBP 14:52:41 London Stock Exchange ORD0E93AAQ
361 42.49 GBP 14:53:33 London Stock Exchange ORD0E93ACF
81 42.48 GBP 14:53:33 London Stock Exchange ORD0E93ADK
40 42.47 GBP 14:53:36 London Stock Exchange ORD0E93ADB
76 42.46 GBP 14:53:55 London Stock Exchange ORD0E93AFW
68 42.46 GBP 14:53:55 London Stock Exchange ORD0E93AFX
81 42.46 GBP 14:54:07 London Stock Exchange ORD0E93BHK
72 42.45 GBP 14:54:11 London Stock Exchange ORD0E93BHZ
145 42.45 GBP 14:54:35 London Stock Exchange ORD0E93BJA
10 42.45 GBP 14:54:45 London Stock Exchange ORD0E93BKO
124 42.45 GBP 14:54:59 London Stock Exchange ORD0E93BKV
172 42.45 GBP 14:55:16 London Stock Exchange ORD0E93BNX
258 42.46 GBP 14:56:02 London Stock Exchange ORD0E93BS5
179 42.46 GBP 14:56:03 London Stock Exchange ORD0E93BSD
72 42.45 GBP 14:56:17 London Stock Exchange ORD0E93BUE
49 42.45 GBP 14:56:17 London Stock Exchange ORD0E93BVS
40 42.44 GBP 14:56:21 London Stock Exchange ORD0E93BV4
81 42.41 GBP 14:56:36 London Stock Exchange ORD0E93BWV
41 42.4 GBP 14:56:40 London Stock Exchange ORD0E93BW5
69 42.39 GBP 14:56:46 London Stock Exchange ORD0E93BXK
4 42.39 GBP 14:56:46 London Stock Exchange ORD0E93BXL
145 42.38 GBP 14:57:05 London Stock Exchange ORD0E93BYU
146 42.39 GBP 14:57:22 London Stock Exchange ORD0E93BZ1
146 42.43 GBP 14:57:42 London Stock Exchange ORD0E93B1V
283 42.46 GBP 14:58:16 London Stock Exchange ORD0E93B32
97 42.46 GBP 14:58:32 London Stock Exchange ORD0E93B4N
20 42.45 GBP 14:58:52 London Stock Exchange ORD0E93B5O
166 42.45 GBP 14:58:52 London Stock Exchange ORD0E93B5P
41 42.44 GBP 14:58:56 London Stock Exchange ORD0E93B56
56 42.42 GBP 14:59:06 London Stock Exchange ORD0E93B6A
146 42.42 GBP 14:59:31 London Stock Exchange ORD0E93B78
89 42.41 GBP 14:59:31 London Stock Exchange ORD0E93B7D
146 42.41 GBP 14:59:48 London Stock Exchange ORD0E93B87
56 42.44 GBP 14:59:56 London Stock Exchange ORD0E93B93
303 42.5 GBP 15:00:30 London Stock Exchange ORD0E93BCO
47 42.49 GBP 15:00:33 London Stock Exchange ORD0E93BCW
94 42.48 GBP 15:00:46 London Stock Exchange ORD0E93BDO
403 42.49 GBP 15:01:54 London Stock Exchange ORD0E93CGD
206 42.47 GBP 15:02:07 London Stock Exchange ORD0E93CII
546 42.52 GBP 15:03:34 London Stock Exchange ORD0E93CN0
823 42.51 GBP 15:04:29 London Stock Exchange ORD0E93CPV
480 42.53 GBP 15:05:11 London Stock Exchange ORD0E93CR1
118 42.53 GBP 15:05:45 London Stock Exchange ORD0E93CTR
145 42.53 GBP 15:05:47 London Stock Exchange ORD0E93CTU
41 42.5 GBP 15:05:52 London Stock Exchange ORD0E93CUH
121 42.51 GBP 15:06:17 London Stock Exchange ORD0E93CU8
357 42.53 GBP 15:07:15 London Stock Exchange ORD0E93CWA
83 42.52 GBP 15:07:15 London Stock Exchange ORD0E93CXJ
263 42.54 GBP 15:08:00 London Stock Exchange ORD0E93CZU
62 42.53 GBP 15:08:01 London Stock Exchange ORD0E93CZ6
42 42.53 GBP 15:08:07 London Stock Exchange ORD0E93C0H
369 42.52 GBP 15:08:32 London Stock Exchange ORD0E93C1Z
846 42.52 GBP 15:08:33 London Stock Exchange ORD0E93C16
81 42.49 GBP 15:08:50 London Stock Exchange ORD0E93C4J
124 42.52 GBP 15:09:22 London Stock Exchange ORD0E93C5B
67 42.52 GBP 15:09:24 London Stock Exchange ORD0E93C5E
67 42.52 GBP 15:09:25 London Stock Exchange ORD0E93C5F
20 42.52 GBP 15:09:28 London Stock Exchange ORD0E93C6P
258 42.52 GBP 15:10:22 London Stock Exchange ORD0E93C9J
90 42.52 GBP 15:10:22 London Stock Exchange ORD0E93C9T
43 42.52 GBP 15:10:22 London Stock Exchange ORD0E93C9U
80 42.51 GBP 15:10:39 London Stock Exchange ORD0E93C9A
147 42.49 GBP 15:10:59 London Stock Exchange ORD0E93CB0
73 42.5 GBP 15:11:14 London Stock Exchange ORD0E93CC8
40 42.5 GBP 15:11:14 London Stock Exchange ORD0E93CDG
254 42.51 GBP 15:11:52 London Stock Exchange ORD0E93CFF
140 42.5 GBP 15:12:21 London Stock Exchange ORD0E93DHR
60 42.5 GBP 15:12:23 London Stock Exchange ORD0E93DH2
166 42.49 GBP 15:12:59 London Stock Exchange ORD0E93DJ0
87 42.48 GBP 15:13:00 London Stock Exchange ORD0E93DJ1
74 42.48 GBP 15:13:11 London Stock Exchange ORD0E93DJE
140 42.49 GBP 15:13:32 London Stock Exchange ORD0E93DKF
171 42.46 GBP 15:14:09 London Stock Exchange ORD0E93DMC
82 42.44 GBP 15:14:09 London Stock Exchange ORD0E93DMF
40 42.42 GBP 15:14:17 London Stock Exchange ORD0E93DNW
140 42.41 GBP 15:14:37 London Stock Exchange ORD0E93DOK
67 42.4 GBP 15:14:49 London Stock Exchange ORD0E93DO6
7 42.4 GBP 15:14:49 London Stock Exchange ORD0E93DO7
40 42.4 GBP 15:14:55 London Stock Exchange ORD0E93DQI
141 42.43 GBP 15:15:17 London Stock Exchange ORD0E93DSC
70 42.42 GBP 15:16:05 London Stock Exchange ORD0E93DVF
202 42.42 GBP 15:16:05 London Stock Exchange ORD0E93DWG
41 42.41 GBP 15:16:11 London Stock Exchange ORD0E93DX7
77 42.4 GBP 15:16:24 London Stock Exchange ORD0E93DYH
76 42.37 GBP 15:16:39 London Stock Exchange ORD0E93DZP
148 42.36 GBP 15:17:00 London Stock Exchange ORD0E93D0Q
77 42.36 GBP 15:17:15 London Stock Exchange ORD0E93D1M
159 42.41 GBP 15:17:40 London Stock Exchange ORD0E93D35
42 42.41 GBP 15:17:47 London Stock Exchange ORD0E93D4O
224 42.47 GBP 15:18:27 London Stock Exchange ORD0E93D6R
455 42.53 GBP 15:19:50 London Stock Exchange ORD0E93DAP
127 42.52 GBP 15:20:18 London Stock Exchange ORD0E93DCL
98 42.51 GBP 15:20:18 London Stock Exchange ORD0E93DC1
42 42.51 GBP 15:20:29 London Stock Exchange ORD0E93DE5
42 42.51 GBP 15:20:29 London Stock Exchange ORD0E93DEE
77 42.52 GBP 15:20:52 London Stock Exchange ORD0E93EHH
84 42.52 GBP 15:20:52 London Stock Exchange ORD0E93EHM
42 42.52 GBP 15:21:00 London Stock Exchange ORD0E93EHU
42 42.51 GBP 15:21:05 London Stock Exchange ORD0E93EIE
42 42.51 GBP 15:21:10 London Stock Exchange ORD0E93EJ9
70 42.54 GBP 15:21:21 London Stock Exchange ORD0E93ELR
42 42.51 GBP 15:21:26 London Stock Exchange ORD0E93EMV
182 42.54 GBP 15:21:55 London Stock Exchange ORD0E93EP0
42 42.54 GBP 15:22:01 London Stock Exchange ORD0E93EQK
84 42.55 GBP 15:22:11 London Stock Exchange ORD0E93EQ3
5 42.55 GBP 15:22:17 London Stock Exchange ORD0E93EQD
37 42.55 GBP 15:22:20 London Stock Exchange ORD0E93ERM
60 42.55 GBP 15:22:41 London Stock Exchange ORD0E93ER8
95 42.55 GBP 15:22:41 London Stock Exchange ORD0E93ER9
41 42.54 GBP 15:22:47 London Stock Exchange ORD0E93ESY
42 42.5 GBP 15:22:54 London Stock Exchange ORD0E93ET9
84 42.49 GBP 15:23:03 London Stock Exchange ORD0E93EU2
37 42.48 GBP 15:23:12 London Stock Exchange ORD0E93EVL
5 42.48 GBP 15:23:12 London Stock Exchange ORD0E93EVM
161 42.47 GBP 15:23:38 London Stock Exchange ORD0E93EWX
81 42.46 GBP 15:23:52 London Stock Exchange ORD0E93EXV
59 42.45 GBP 15:23:53 London Stock Exchange ORD0E93EX9
418 42.55 GBP 15:25:39 London Stock Exchange ORD0E93E29
127 42.54 GBP 15:25:39 London Stock Exchange ORD0E93E3I
77 42.54 GBP 15:25:39 London Stock Exchange ORD0E93E3J
183 42.53 GBP 15:25:39 London Stock Exchange ORD0E93E3O
76 42.54 GBP 15:25:52 London Stock Exchange ORD0E93E5Q
42 42.53 GBP 15:25:52 London Stock Exchange ORD0E93E5T
425 42.53 GBP 15:27:28 London Stock Exchange ORD0E93E9V
389 42.52 GBP 15:27:39 London Stock Exchange ORD0E93EBI
93 42.51 GBP 15:27:39 London Stock Exchange ORD0E93EBU
85 42.49 GBP 15:27:49 London Stock Exchange ORD0E93EC1
152 42.48 GBP 15:28:10 London Stock Exchange ORD0E93ED5
85 42.47 GBP 15:28:23 London Stock Exchange ORD0E93EFY
74 42.51 GBP 15:28:35 London Stock Exchange ORD0E93FGL
79 42.51 GBP 15:28:35 London Stock Exchange ORD0E93FGN
315 42.5 GBP 15:29:45 London Stock Exchange ORD0E93FLM
302 42.52 GBP 15:30:05 London Stock Exchange ORD0E93FMU
16 42.52 GBP 15:30:07 London Stock Exchange ORD0E93FM4
114 42.52 GBP 15:30:07 London Stock Exchange ORD0E93FM7
52 42.51 GBP 15:30:18 London Stock Exchange ORD0E93FN6
40 42.51 GBP 15:30:18 London Stock Exchange ORD0E93FN7
531 42.54 GBP 15:31:55 London Stock Exchange ORD0E93FS2
91 42.54 GBP 15:31:55 London Stock Exchange ORD0E93FS7
40 42.53 GBP 15:32:01 London Stock Exchange ORD0E93FT7
40 42.52 GBP 15:32:08 London Stock Exchange ORD0E93FVQ
92 42.52 GBP 15:32:21 London Stock Exchange ORD0E93FWN
358 42.56 GBP 15:33:32 London Stock Exchange ORD0E93F1L
752 42.62 GBP 15:35:20 London Stock Exchange ORD0E93F73
147 42.64 GBP 15:36:38 London Stock Exchange ORD0E93FBZ
344 42.64 GBP 15:36:48 London Stock Exchange ORD0E93FBF
254 42.64 GBP 15:36:48 London Stock Exchange ORD0E93FCS
36 42.64 GBP 15:36:48 London Stock Exchange ORD0E93FCT
46 42.61 GBP 15:36:59 London Stock Exchange ORD0E93FDU
46 42.6 GBP 15:37:02 London Stock Exchange ORD0E93FDZ
46 42.59 GBP 15:37:10 London Stock Exchange ORD0E93FDE
46 42.58 GBP 15:37:13 London Stock Exchange ORD0E93FEK
84 42.58 GBP 15:37:22 London Stock Exchange ORD0E93FE4
23 42.61 GBP 15:37:48 London Stock Exchange ORD0E94GG3
117 42.61 GBP 15:37:48 London Stock Exchange ORD0E94GG4
15 42.61 GBP 15:37:48 London Stock Exchange ORD0E94GG5
168 42.61 GBP 15:38:18 London Stock Exchange ORD0E94GHX
4 42.61 GBP 15:38:18 London Stock Exchange ORD0E94GHY
102 42.6 GBP 15:38:23 London Stock Exchange ORD0E94GH5
46 42.6 GBP 15:38:25 London Stock Exchange ORD0E94GHD
45 42.59 GBP 15:38:32 London Stock Exchange ORD0E94GIV
85 42.58 GBP 15:38:42 London Stock Exchange ORD0E94GJR
46 42.56 GBP 15:38:48 London Stock Exchange ORD0E94GJ6
84 42.55 GBP 15:38:59 London Stock Exchange ORD0E94GK5
84 42.54 GBP 15:39:11 London Stock Exchange ORD0E94GM3
176 42.53 GBP 15:39:53 London Stock Exchange ORD0E94GQC
161 42.53 GBP 15:39:53 London Stock Exchange ORD0E94GRM
46 42.52 GBP 15:39:59 London Stock Exchange ORD0E94GRB
82 42.52 GBP 15:40:19 London Stock Exchange ORD0E94GUQ
37 42.51 GBP 15:40:23 London Stock Exchange ORD0E94GUX
3 42.51 GBP 15:40:23 London Stock Exchange ORD0E94GU0
79 42.5 GBP 15:40:48 London Stock Exchange ORD0E94GVJ
270 42.56 GBP 15:42:00 London Stock Exchange ORD0E94GZC
133 42.56 GBP 15:42:00 London Stock Exchange ORD0E94G0G
80 42.56 GBP 15:42:21 London Stock Exchange ORD0E94G0E
381 42.58 GBP 15:44:02 London Stock Exchange ORD0E94G62
122 42.57 GBP 15:44:03 London Stock Exchange ORD0E94G68
67 42.66 GBP 15:44:50 London Stock Exchange ORD0E94G94
134 42.66 GBP 15:44:50 London Stock Exchange ORD0E94G95
118 42.66 GBP 15:45:18 London Stock Exchange ORD0E94GAD
160 42.65 GBP 15:45:39 London Stock Exchange ORD0E94GBT
83 42.65 GBP 15:45:45 London Stock Exchange ORD0E94GB6
88 42.66 GBP 15:46:01 London Stock Exchange ORD0E94GCR
260 42.7 GBP 15:47:07 London Stock Exchange ORD0E94HGP
182 42.69 GBP 15:47:22 London Stock Exchange ORD0E94HH9
265 42.71 GBP 15:49:27 London Stock Exchange ORD0E94HRL
204 42.71 GBP 15:49:27 London Stock Exchange ORD0E94HRM
500 42.72 GBP 15:50:19 London Stock Exchange ORD0E94HU2
893 42.75 GBP 15:51:13 London Stock Exchange ORD0E94HXX
159 42.77 GBP 15:51:43 London Stock Exchange ORD0E94H0T
43 42.76 GBP 15:51:53 London Stock Exchange ORD0E94H1O
82 42.76 GBP 15:52:08 London Stock Exchange ORD0E94H2J
63 42.77 GBP 15:52:19 London Stock Exchange ORD0E94H2T
81 42.77 GBP 15:52:36 London Stock Exchange ORD0E94H3K
371 42.79 GBP 15:54:00 London Stock Exchange ORD0E94HA0
44 42.78 GBP 15:54:06 London Stock Exchange ORD0E94HBG
86 42.78 GBP 15:54:19 London Stock Exchange ORD0E94HB2
149 42.78 GBP 15:54:59 London Stock Exchange ORD0E94HE5
50 42.78 GBP 15:55:09 London Stock Exchange ORD0E94IGH
35 42.78 GBP 15:55:11 London Stock Exchange ORD0E94IGF
134 42.8 GBP 15:59:48 London Stock Exchange ORD0E94I7J
374 42.79 GBP 16:00:05 London Stock Exchange ORD0E94I9Z
385 42.79 GBP 16:00:26 London Stock Exchange ORD0E94IDA
125 42.8 GBP 16:01:47 London Stock Exchange ORD0E94JI7
706 42.8 GBP 16:02:02 London Stock Exchange ORD0E94JLL
3 42.79 GBP 16:02:12 London Stock Exchange ORD0E94JMI
223 42.79 GBP 16:02:22 London Stock Exchange ORD0E94JM5
13 42.79 GBP 16:02:22 London Stock Exchange ORD0E94JM9
320 42.79 GBP 16:03:17 London Stock Exchange ORD0E94JQT
160 42.79 GBP 16:03:18 London Stock Exchange ORD0E94JQ2
40 42.79 GBP 16:03:26 London Stock Exchange ORD0E94JRP
65 42.8 GBP 16:03:40 London Stock Exchange ORD0E94JSJ
10 42.8 GBP 16:03:40 London Stock Exchange ORD0E94JSK
74 42.8 GBP 16:03:58 London Stock Exchange ORD0E94JUN
73 42.81 GBP 16:05:09 London Stock Exchange ORD0E94J0L
418 42.82 GBP 16:05:20 London Stock Exchange ORD0E94J0Z
85 42.83 GBP 16:05:27 London Stock Exchange ORD0E94J0D
85 42.82 GBP 16:05:49 London Stock Exchange ORD0E94J2N
98 42.82 GBP 16:05:54 London Stock Exchange ORD0E94J24
45 42.82 GBP 16:06:02 London Stock Exchange ORD0E94J3X
150 42.82 GBP 16:06:28 London Stock Exchange ORD0E94J7K
40 42.81 GBP 16:06:31 London Stock Exchange ORD0E94J7X
85 42.81 GBP 16:06:43 London Stock Exchange ORD0E94JAH
157 42.8 GBP 16:07:09 London Stock Exchange ORD0E94JDQ
471 42.86 GBP 16:10:01 London Stock Exchange ORD0E94KO9
521 42.86 GBP 16:10:01 London Stock Exchange ORD0E94KOA
142 42.86 GBP 16:10:04 London Stock Exchange ORD0E94KP6
80 42.87 GBP 16:10:25 London Stock Exchange ORD0E94KTE
44 42.87 GBP 16:10:27 London Stock Exchange ORD0E94KUR
28 42.86 GBP 16:10:55 London Stock Exchange ORD0E94KWV
51 42.86 GBP 16:10:55 London Stock Exchange ORD0E94KWW
1 42.86 GBP 16:11:32 London Stock Exchange ORD0E94KYO
114 42.86 GBP 16:11:41 London Stock Exchange ORD0E94KYU
22 42.86 GBP 16:11:51 London Stock Exchange ORD0E94KZJ
42 42.86 GBP 16:12:01 London Stock Exchange ORD0E94KZW
6 42.86 GBP 16:12:02 London Stock Exchange ORD0E94K0I
500 42.88 GBP 16:13:49 London Stock Exchange ORD0E94K7B
57 42.92 GBP 16:14:12 London Stock Exchange ORD0E94KAN
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 POSNKCBNCBKDCCDRecent 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