REG - CRH PLC - Transaction in Own Shares
22/09/2023 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:20230922:nRSV2878Na&default-theme=true
RNS Number : 2878N CRH PLC 22 September 2023
22(nd) September 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 21(st) 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: - 107,085
Highest price paid per share: - GBp 4,454.00
Lowest price paid per share: - GBp 4,381.00
Volume weighted average price paid: - GBp 4,416.69
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 41,107,099 of its
ordinary shares in treasury which represents 5.465% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 711,033,239 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
21(st) 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: 21/09/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin EUR - -
(XMSM)
London Stock Exchange (XLON) GBp 4,416.69 107,085
London Stock Exchange
Number of Shares Price Per Share (GBp) Currency Trade Time Trading Venue MatchID
280 44.18 GBP 08:00:18 London Stock Exchange OSTTN6IE7D
54 44.16 GBP 08:00:19 London Stock Exchange OSTTN6IE8H
55 44.14 GBP 08:00:19 London Stock Exchange OSTTN6IE93
428 44.13 GBP 08:00:20 London Stock Exchange OSTTN6IE96
73 44.12 GBP 08:00:21 London Stock Exchange OSTTN6IEAH
217 44.12 GBP 08:00:21 London Stock Exchange OSTTN6IEAI
51 44.08 GBP 08:00:38 London Stock Exchange OSTTN6IFPQ
86 44.08 GBP 08:00:43 London Stock Exchange OSTTN6IFQ8
144 44.13 GBP 08:01:49 London Stock Exchange OSTTN6IFVY
231 44.1 GBP 08:01:55 London Stock Exchange OSTTN6IFWI
74 44.07 GBP 08:01:55 London Stock Exchange OSTTN6IFWJ
8 44 GBP 08:02:03 London Stock Exchange OSTTN6IFW5
36 44 GBP 08:02:03 London Stock Exchange OSTTN6IFW6
43 44 GBP 08:02:08 London Stock Exchange OSTTN6IFX9
520 44.03 GBP 08:03:53 London Stock Exchange OSTTN6IF3E
122 44.03 GBP 08:03:54 London Stock Exchange OSTTN6IF4Y
164 44.06 GBP 08:05:33 London Stock Exchange OSTTN6IFEP
167 44.06 GBP 08:05:33 London Stock Exchange OSTTN6IFEQ
323 44.18 GBP 08:06:55 London Stock Exchange OSTTN6JGMI
174 44.11 GBP 08:07:35 London Stock Exchange OSTTN6JGPR
33 44.11 GBP 08:07:35 London Stock Exchange OSTTN6JGPS
190 44.17 GBP 08:08:35 London Stock Exchange OSTTN6JGTH
207 44.13 GBP 08:09:03 London Stock Exchange OSTTN6JGUB
179 44.13 GBP 08:09:03 London Stock Exchange OSTTN6JGUC
6 44.13 GBP 08:09:03 London Stock Exchange OSTTN6JGUD
261 44.16 GBP 08:10:15 London Stock Exchange OSTTN6JGZO
122 44.13 GBP 08:10:31 London Stock Exchange OSTTN6JG0B
133 44.14 GBP 08:11:13 London Stock Exchange OSTTN6JG3K
148 44.13 GBP 08:11:55 London Stock Exchange OSTTN6JG5N
99 44.11 GBP 08:11:55 London Stock Exchange OSTTN6JG5R
17 44.11 GBP 08:11:55 London Stock Exchange OSTTN6JG5S
39 44.07 GBP 08:12:05 London Stock Exchange OSTTN6JG5D
42 44.05 GBP 08:12:13 London Stock Exchange OSTTN6JG61
2 44.08 GBP 08:13:01 London Stock Exchange OSTTN6JG8B
202 44.11 GBP 08:13:35 London Stock Exchange OSTTN6JGBK
155 44.1 GBP 08:13:37 London Stock Exchange OSTTN6JGBX
166 44.07 GBP 08:14:26 London Stock Exchange OSTTN6JGE1
39 44.07 GBP 08:14:29 London Stock Exchange OSTTN6JGE4
101 44.13 GBP 08:15:15 London Stock Exchange OSTTN6JHHQ
105 44.12 GBP 08:15:15 London Stock Exchange OSTTN6JHHV
39 44.11 GBP 08:15:18 London Stock Exchange OSTTN6JHH2
75 44.08 GBP 08:16:50 London Stock Exchange OSTTN6JHKI
234 44.08 GBP 08:16:50 London Stock Exchange OSTTN6JHKJ
111 44.07 GBP 08:16:57 London Stock Exchange OSTTN6JHKL
111 44.06 GBP 08:17:19 London Stock Exchange OSTTN6JHLJ
121 44.06 GBP 08:18:46 London Stock Exchange OSTTN6JHOF
164 44.06 GBP 08:18:46 London Stock Exchange OSTTN6JHPG
71 44.06 GBP 08:18:47 London Stock Exchange OSTTN6JHPJ
82 44.06 GBP 08:18:47 London Stock Exchange OSTTN6JHPK
267 44.05 GBP 08:20:09 London Stock Exchange OSTTN6JHTM
130 44.05 GBP 08:20:09 London Stock Exchange OSTTN6JHTN
42 44.02 GBP 08:20:12 London Stock Exchange OSTTN6JHTV
78 44.01 GBP 08:20:40 London Stock Exchange OSTTN6JHUZ
30 44 GBP 08:20:45 London Stock Exchange OSTTN6JHU7
30 44 GBP 08:20:45 London Stock Exchange OSTTN6JHU8
69 44.06 GBP 08:21:32 London Stock Exchange OSTTN6JHXT
166 44.06 GBP 08:21:32 London Stock Exchange OSTTN6JHX3
105 44.06 GBP 08:22:05 London Stock Exchange OSTTN6JHYA
98 44.06 GBP 08:22:19 London Stock Exchange OSTTN6JHZP
36 44.03 GBP 08:22:27 London Stock Exchange OSTTN6JHZ7
166 44.01 GBP 08:23:25 London Stock Exchange OSTTN6JH55
36 44.02 GBP 08:25:05 London Stock Exchange OSTTN6JHCU
4 44.02 GBP 08:25:05 London Stock Exchange OSTTN6JHCV
128 44 GBP 08:25:12 London Stock Exchange OSTTN6JHCA
276 44 GBP 08:25:12 London Stock Exchange OSTTN6JHCB
121 43.99 GBP 08:25:19 London Stock Exchange OSTTN6JHET
184 44.05 GBP 08:26:34 London Stock Exchange OSTTN6JIIU
99 44.03 GBP 08:26:35 London Stock Exchange OSTTN6JII8
42 44.02 GBP 08:26:36 London Stock Exchange OSTTN6JIIC
131 44.02 GBP 08:27:12 London Stock Exchange OSTTN6JIL5
71 44.02 GBP 08:27:33 London Stock Exchange OSTTN6JIMW
74 44.03 GBP 08:27:57 London Stock Exchange OSTTN6JINZ
39 44.01 GBP 08:28:04 London Stock Exchange OSTTN6JIOL
71 44 GBP 08:28:25 London Stock Exchange OSTTN6JIPT
39 44 GBP 08:28:34 London Stock Exchange OSTTN6JIQI
17 44.01 GBP 08:28:59 London Stock Exchange OSTTN6JIQC
312 44.19 GBP 08:30:13 London Stock Exchange OSTTN6JI1D
41 44.11 GBP 08:30:26 London Stock Exchange OSTTN6JI31
74 44.1 GBP 08:30:42 London Stock Exchange OSTTN6JI4W
163 44.05 GBP 08:31:30 London Stock Exchange OSTTN6JI5D
63 44.03 GBP 08:31:46 London Stock Exchange OSTTN6JI6W
80 44.02 GBP 08:32:15 London Stock Exchange OSTTN6JI77
80 44.02 GBP 08:32:39 London Stock Exchange OSTTN6JI87
213 44.03 GBP 08:33:48 London Stock Exchange OSTTN6JIB4
48 44.03 GBP 08:33:48 London Stock Exchange OSTTN6JIB6
39 44.05 GBP 08:34:03 London Stock Exchange OSTTN6JIC8
135 44.04 GBP 08:35:03 London Stock Exchange OSTTN6JJG4
59 44.02 GBP 08:35:06 London Stock Exchange OSTTN6JJGB
79 44.01 GBP 08:35:40 London Stock Exchange OSTTN6JJIX
161 44.07 GBP 08:37:09 London Stock Exchange OSTTN6JJLX
140 44.07 GBP 08:37:09 London Stock Exchange OSTTN6JJLY
103 44.07 GBP 08:37:42 London Stock Exchange OSTTN6JJOG
144 44.09 GBP 08:38:51 London Stock Exchange OSTTN6JJSG
54 44.08 GBP 08:38:53 London Stock Exchange OSTTN6JJSJ
77 44.08 GBP 08:39:34 London Stock Exchange OSTTN6JJT8
145 44.08 GBP 08:40:08 London Stock Exchange OSTTN6JJV2
83 44.08 GBP 08:40:50 London Stock Exchange OSTTN6JJZH
79 44.07 GBP 08:41:02 London Stock Exchange OSTTN6JJZ2
271 44.12 GBP 08:42:42 London Stock Exchange OSTTN6JJ5H
312 44.18 GBP 08:44:22 London Stock Exchange OSTTN6JJ7P
219 44.17 GBP 08:44:26 London Stock Exchange OSTTN6JJ7T
176 44.18 GBP 08:45:16 London Stock Exchange OSTTN6JJ9G
72 44.21 GBP 08:46:02 London Stock Exchange OSTTN6JJAQ
141 44.21 GBP 08:46:55 London Stock Exchange OSTTN6JJCH
28 44.19 GBP 08:47:10 London Stock Exchange OSTTN6JJDV
31 44.24 GBP 08:48:20 London Stock Exchange OSTTN6JKG7
58 44.24 GBP 08:48:20 London Stock Exchange OSTTN6JKG8
79 44.24 GBP 08:48:25 London Stock Exchange OSTTN6JKHQ
74 44.23 GBP 08:49:06 London Stock Exchange OSTTN6JKKT
40 44.23 GBP 08:49:09 London Stock Exchange OSTTN6JKK4
81 44.22 GBP 08:50:05 London Stock Exchange OSTTN6JKN2
141 44.26 GBP 08:51:38 London Stock Exchange OSTTN6JKR9
90 44.25 GBP 08:51:59 London Stock Exchange OSTTN6JKTL
433 44.26 GBP 08:53:19 London Stock Exchange OSTTN6JKV8
158 44.25 GBP 08:53:46 London Stock Exchange OSTTN6JKX0
123 44.24 GBP 08:54:22 London Stock Exchange OSTTN6JKYS
42 44.24 GBP 08:54:22 London Stock Exchange OSTTN6JKYT
231 44.24 GBP 08:54:22 London Stock Exchange OSTTN6JKYU
98 44.25 GBP 08:55:05 London Stock Exchange OSTTN6JK0V
332 44.24 GBP 08:55:10 London Stock Exchange OSTTN6JK05
76 44.23 GBP 08:55:37 London Stock Exchange OSTTN6JK14
40 44.22 GBP 08:55:53 London Stock Exchange OSTTN6JK1F
74 44.2 GBP 08:56:45 London Stock Exchange OSTTN6JK5L
216 44.18 GBP 08:57:54 London Stock Exchange OSTTN6JK7W
39 44.16 GBP 08:58:14 London Stock Exchange OSTTN6JK8B
40 44.15 GBP 08:58:30 London Stock Exchange OSTTN6JK9O
39 44.15 GBP 08:58:43 London Stock Exchange OSTTN6JK92
56 44.14 GBP 08:59:09 London Stock Exchange OSTTN6JKBJ
16 44.14 GBP 08:59:09 London Stock Exchange OSTTN6JKBK
72 44.14 GBP 08:59:38 London Stock Exchange OSTTN6JKBB
75 44.13 GBP 09:00:05 London Stock Exchange OSTTN6JKDE
140 44.1 GBP 09:01:20 London Stock Exchange OSTTN6JLHY
51 44.1 GBP 09:01:20 London Stock Exchange OSTTN6JLH3
81 44.09 GBP 09:01:46 London Stock Exchange OSTTN6JLJM
41 44.08 GBP 09:02:04 London Stock Exchange OSTTN6JLJ0
75 44.09 GBP 09:02:42 London Stock Exchange OSTTN6JLKZ
280 44.09 GBP 09:04:23 London Stock Exchange OSTTN6JLNA
41 44.08 GBP 09:04:28 London Stock Exchange OSTTN6JLON
145 44.08 GBP 09:05:23 London Stock Exchange OSTTN6JLRT
143 44.07 GBP 09:06:26 London Stock Exchange OSTTN6JLTR
87 44.07 GBP 09:06:45 London Stock Exchange OSTTN6JLUM
20 44.06 GBP 09:07:24 London Stock Exchange OSTTN6JLVF
81 44.06 GBP 09:07:25 London Stock Exchange OSTTN6JLWG
39 44.06 GBP 09:07:42 London Stock Exchange OSTTN6JLXN
108 44.08 GBP 09:08:35 London Stock Exchange OSTTN6JLZN
221 44.07 GBP 09:10:05 London Stock Exchange OSTTN6JL2Z
99 44.07 GBP 09:10:07 London Stock Exchange OSTTN6JL27
78 44.08 GBP 09:10:51 London Stock Exchange OSTTN6JL4Z
140 44.05 GBP 09:12:21 London Stock Exchange OSTTN6JLBK
51 44.04 GBP 09:12:21 London Stock Exchange OSTTN6JLBM
118 44.06 GBP 09:13:55 London Stock Exchange OSTTN6JLF0
75 44.06 GBP 09:13:55 London Stock Exchange OSTTN6JLF2
39 44.03 GBP 09:14:13 London Stock Exchange OSTTN6JMHL
77 44.01 GBP 09:14:51 London Stock Exchange OSTTN6JMIC
156 44 GBP 09:16:53 London Stock Exchange OSTTN6JMQT
103 44 GBP 09:17:02 London Stock Exchange OSTTN6JMQB
39 44.01 GBP 09:17:04 London Stock Exchange OSTTN6JMRI
140 44 GBP 09:18:25 London Stock Exchange OSTTN6JMUS
47 44 GBP 09:18:27 London Stock Exchange OSTTN6JMUA
25 44 GBP 09:18:57 London Stock Exchange OSTTN6JMVB
16 44 GBP 09:18:57 London Stock Exchange OSTTN6JMVC
137 44 GBP 09:20:21 London Stock Exchange OSTTN6JM0H
231 44.04 GBP 09:22:23 London Stock Exchange OSTTN6JM34
156 44.03 GBP 09:23:46 London Stock Exchange OSTTN6JM5J
105 44.02 GBP 09:23:46 London Stock Exchange OSTTN6JM5O
22 44.02 GBP 09:24:42 London Stock Exchange OSTTN6JM8X
65 44.01 GBP 09:24:50 London Stock Exchange OSTTN6JM8Y
153 44.01 GBP 09:25:38 London Stock Exchange OSTTN6JMAN
58 44.02 GBP 09:26:45 London Stock Exchange OSTTN6JMCY
64 44.02 GBP 09:26:45 London Stock Exchange OSTTN6JMCZ
39 44.03 GBP 09:29:49 London Stock Exchange OSTTN6JNIS
38 44.05 GBP 09:30:03 London Stock Exchange OSTTN6JNKK
317 44.04 GBP 09:30:08 London Stock Exchange OSTTN6JNKX
219 44.04 GBP 09:31:45 London Stock Exchange OSTTN6JNN3
270 44.03 GBP 09:32:08 London Stock Exchange OSTTN6JNOY
71 44.03 GBP 09:32:48 London Stock Exchange OSTTN6JNSG
176 44.03 GBP 09:33:49 London Stock Exchange OSTTN6JNUI
27 44.03 GBP 09:33:49 London Stock Exchange OSTTN6JNUJ
45 44.02 GBP 09:33:57 London Stock Exchange OSTTN6JNUR
170 44.07 GBP 09:35:01 London Stock Exchange OSTTN6JNVB
232 44.05 GBP 09:37:13 London Stock Exchange OSTTN6JNY6
135 44.04 GBP 09:37:35 London Stock Exchange OSTTN6JNZR
154 44.03 GBP 09:38:42 London Stock Exchange OSTTN6JN10
258 44.04 GBP 09:41:31 London Stock Exchange OSTTN6JN6V
239 44.05 GBP 09:44:46 London Stock Exchange OSTTN6JNDV
52 44.05 GBP 09:44:46 London Stock Exchange OSTTN6JNDW
203 44.04 GBP 09:45:25 London Stock Exchange OSTTN6JOGY
351 44.03 GBP 09:47:50 London Stock Exchange OSTTN6JOJ6
284 44.03 GBP 09:47:54 London Stock Exchange OSTTN6JOJF
39 44.01 GBP 09:48:08 London Stock Exchange OSTTN6JOKE
41 44 GBP 09:48:24 London Stock Exchange OSTTN6JOMU
198 44.02 GBP 09:50:14 London Stock Exchange OSTTN6JOR5
101 44.01 GBP 09:50:33 London Stock Exchange OSTTN6JOSL
221 44.01 GBP 09:51:46 London Stock Exchange OSTTN6JOWR
268 44 GBP 09:55:17 London Stock Exchange OSTTN6JO3C
231 44 GBP 09:55:20 London Stock Exchange OSTTN6JO4L
128 44.03 GBP 09:57:13 London Stock Exchange OSTTN6JOAG
117 44.03 GBP 09:57:13 London Stock Exchange OSTTN6JOAH
217 44.03 GBP 09:59:55 London Stock Exchange OSTTN6JPK9
138 44.02 GBP 10:00:21 London Stock Exchange OSTTN6JPOM
75 44.01 GBP 10:00:22 London Stock Exchange OSTTN6JPO2
285 44.1 GBP 10:05:05 London Stock Exchange OSTTN6JP5U
324 44.1 GBP 10:06:04 London Stock Exchange OSTTN6JP8G
61 44.08 GBP 10:06:07 London Stock Exchange OSTTN6JP8P
50 44.08 GBP 10:06:07 London Stock Exchange OSTTN6JP8Q
65 44.07 GBP 10:06:45 London Stock Exchange OSTTN6JPAR
48 44.07 GBP 10:06:58 London Stock Exchange OSTTN6JPAD
73 44.07 GBP 10:07:49 London Stock Exchange OSTTN6JPC9
107 44.07 GBP 10:08:21 London Stock Exchange OSTTN6JPEP
140 44.08 GBP 10:10:05 London Stock Exchange OSTTN6JQH2
96 44.08 GBP 10:10:12 London Stock Exchange OSTTN6JQIN
39 44.07 GBP 10:10:29 London Stock Exchange OSTTN6JQJ3
181 44.06 GBP 10:14:06 London Stock Exchange OSTTN6JQTU
84 44.06 GBP 10:14:06 London Stock Exchange OSTTN6JQTV
8 44.06 GBP 10:14:24 London Stock Exchange OSTTN6JQT6
105 44.05 GBP 10:14:50 London Stock Exchange OSTTN6JQUT
101 44.03 GBP 10:15:25 London Stock Exchange OSTTN6JQVS
39 44.01 GBP 10:15:36 London Stock Exchange OSTTN6JQVB
41 44.01 GBP 10:15:47 London Stock Exchange OSTTN6JQW0
39 44 GBP 10:16:01 London Stock Exchange OSTTN6JQXX
41 44 GBP 10:16:27 London Stock Exchange OSTTN6JQYH
78 43.99 GBP 10:16:59 London Stock Exchange OSTTN6JQZI
41 43.98 GBP 10:17:01 London Stock Exchange OSTTN6JQZT
39 43.96 GBP 10:17:15 London Stock Exchange OSTTN6JQ1V
41 43.94 GBP 10:17:35 London Stock Exchange OSTTN6JQ3Q
207 43.95 GBP 10:20:01 London Stock Exchange OSTTN6JQ74
176 43.94 GBP 10:20:14 London Stock Exchange OSTTN6JQ78
40 43.93 GBP 10:20:30 London Stock Exchange OSTTN6JQ8Z
138 43.9 GBP 10:22:11 London Stock Exchange OSTTN6JQBV
51 43.89 GBP 10:22:16 London Stock Exchange OSTTN6JQBE
142 43.89 GBP 10:23:26 London Stock Exchange OSTTN6JQF4
18 43.88 GBP 10:23:55 London Stock Exchange OSTTN6JRIP
162 43.89 GBP 10:25:05 London Stock Exchange OSTTN6JRKK
18 43.89 GBP 10:25:05 London Stock Exchange OSTTN6JRKL
135 43.89 GBP 10:26:42 London Stock Exchange OSTTN6JRPP
132 43.97 GBP 10:27:41 London Stock Exchange OSTTN6JRRT
115 43.98 GBP 10:28:35 London Stock Exchange OSTTN6JRTA
101 44.03 GBP 10:29:09 London Stock Exchange OSTTN6JRVW
54 44.07 GBP 10:29:46 London Stock Exchange OSTTN6JRW7
40 44.04 GBP 10:29:54 London Stock Exchange OSTTN6JRXN
381 44.03 GBP 10:32:58 London Stock Exchange OSTTN6JR5H
52 44.02 GBP 10:33:03 London Stock Exchange OSTTN6JR5V
75 44.01 GBP 10:33:25 London Stock Exchange OSTTN6JR6D
41 44.01 GBP 10:33:43 London Stock Exchange OSTTN6JR8G
109 44.08 GBP 10:34:41 London Stock Exchange OSTTN6JRBN
127 44.12 GBP 10:36:45 London Stock Exchange OSTTN6JRFJ
149 44.1 GBP 10:36:49 London Stock Exchange OSTTN6JRFM
39 44.09 GBP 10:37:10 London Stock Exchange OSTTN6JRF3
79 44.08 GBP 10:38:01 London Stock Exchange OSTTN6JSLT
40 44.08 GBP 10:38:01 London Stock Exchange OSTTN6JSLV
40 44.07 GBP 10:38:21 London Stock Exchange OSTTN6JSNP
39 44.06 GBP 10:38:45 London Stock Exchange OSTTN6JSOL
505 44.05 GBP 10:46:15 London Stock Exchange OSTTN6JS9G
326 44.03 GBP 10:46:17 London Stock Exchange OSTTN6JS9V
71 44.03 GBP 10:46:17 London Stock Exchange OSTTN6JS9W
141 44.02 GBP 10:47:03 London Stock Exchange OSTTN6JSBK
44 44.01 GBP 10:47:21 London Stock Exchange OSTTN6JSBA
40 44.01 GBP 10:47:28 London Stock Exchange OSTTN6JSCE
12 44 GBP 10:48:18 London Stock Exchange OSTTN6JSE0
64 44 GBP 10:48:18 London Stock Exchange OSTTN6JSE1
39 43.99 GBP 10:48:43 London Stock Exchange OSTTN6JSEF
128 44.01 GBP 10:54:53 London Stock Exchange OSTTN6JTPG
248 44.01 GBP 10:54:53 London Stock Exchange OSTTN6JTPH
289 44 GBP 10:55:17 London Stock Exchange OSTTN6JTP8
130 43.99 GBP 10:55:44 London Stock Exchange OSTTN6JTQ4
118 44.04 GBP 10:58:02 London Stock Exchange OSTTN6JTW7
177 44.04 GBP 10:58:02 London Stock Exchange OSTTN6JTW8
124 44.07 GBP 10:58:36 London Stock Exchange OSTTN6JTYA
142 44.08 GBP 10:59:41 London Stock Exchange OSTTN6JT0K
42 44.07 GBP 10:59:43 London Stock Exchange OSTTN6JT0O
41 44.06 GBP 11:00:08 London Stock Exchange OSTTN6JT0E
72 44.05 GBP 11:00:34 London Stock Exchange OSTTN6JT16
236 44.08 GBP 11:03:27 London Stock Exchange OSTTN6JT64
113 44.08 GBP 11:05:12 London Stock Exchange OSTTN6JTBT
42 44.08 GBP 11:05:12 London Stock Exchange OSTTN6JTBU
108 44.08 GBP 11:05:12 London Stock Exchange OSTTN6JTBV
182 44.08 GBP 11:06:34 London Stock Exchange OSTTN6JTDE
40 44.07 GBP 11:06:45 London Stock Exchange OSTTN6JTEM
90 44.15 GBP 11:09:33 London Stock Exchange OSTTN6JUI5
228 44.14 GBP 11:09:43 London Stock Exchange OSTTN6JUIA
73 44.15 GBP 11:10:13 London Stock Exchange OSTTN6JUKM
142 44.14 GBP 11:11:45 London Stock Exchange OSTTN6JUML
46 44.13 GBP 11:11:46 London Stock Exchange OSTTN6JUMP
78 44.15 GBP 11:13:04 London Stock Exchange OSTTN6JUPR
59 44.15 GBP 11:13:04 London Stock Exchange OSTTN6JUPS
39 44.14 GBP 11:13:35 London Stock Exchange OSTTN6JUQK
79 44.13 GBP 11:14:04 London Stock Exchange OSTTN6JURM
6 44.12 GBP 11:15:05 London Stock Exchange OSTTN6JUS7
69 44.12 GBP 11:15:05 London Stock Exchange OSTTN6JUS8
158 44.11 GBP 11:16:45 London Stock Exchange OSTTN6JUW7
107 44.1 GBP 11:18:04 London Stock Exchange OSTTN6JUZO
70 44.1 GBP 11:18:04 London Stock Exchange OSTTN6JUZW
40 44.09 GBP 11:18:27 London Stock Exchange OSTTN6JUZD
291 44.11 GBP 11:23:51 London Stock Exchange OSTTN6JUAB
54 44.11 GBP 11:23:52 London Stock Exchange OSTTN6JUCB
268 44.11 GBP 11:23:57 London Stock Exchange OSTTN6JUDI
135 44.1 GBP 11:25:37 London Stock Exchange OSTTN6JVGT
317 44.11 GBP 11:29:44 London Stock Exchange OSTTN6JVN4
149 44.16 GBP 11:30:05 London Stock Exchange OSTTN6JVOC
92 44.14 GBP 11:30:19 London Stock Exchange OSTTN6JVPM
39 44.11 GBP 11:30:31 London Stock Exchange OSTTN6JVP2
39 44.12 GBP 11:31:05 London Stock Exchange OSTTN6JVRI
101 44.11 GBP 11:32:41 London Stock Exchange OSTTN6JVTS
38 44.12 GBP 11:35:05 London Stock Exchange OSTTN6JVZB
158 44.12 GBP 11:35:05 London Stock Exchange OSTTN6JVZC
118 44.11 GBP 11:35:38 London Stock Exchange OSTTN6JV0S
120 44.1 GBP 11:36:05 London Stock Exchange OSTTN6JV1H
39 44.1 GBP 11:36:34 London Stock Exchange OSTTN6JV2M
40 44.09 GBP 11:36:51 London Stock Exchange OSTTN6JV3O
77 44.1 GBP 11:37:30 London Stock Exchange OSTTN6JV42
77 44.08 GBP 11:38:25 London Stock Exchange OSTTN6JV5T
75 44.06 GBP 11:39:00 London Stock Exchange OSTTN6JV6M
20 44.06 GBP 11:40:15 London Stock Exchange OSTTN6JV90
123 44.06 GBP 11:40:15 London Stock Exchange OSTTN6JV91
169 44.06 GBP 11:41:21 London Stock Exchange OSTTN6JVBU
45 44.06 GBP 11:41:22 London Stock Exchange OSTTN6JVB0
103 44.04 GBP 11:42:56 London Stock Exchange OSTTN6JVE6
38 44.04 GBP 11:42:56 London Stock Exchange OSTTN6JVE7
200 44.03 GBP 11:44:14 London Stock Exchange OSTTN6JWKC
13 44.03 GBP 11:44:14 London Stock Exchange OSTTN6JWKD
74 44.02 GBP 11:44:22 London Stock Exchange OSTTN6JWL7
39 44.02 GBP 11:44:32 London Stock Exchange OSTTN6JWLE
40 44.01 GBP 11:44:58 London Stock Exchange OSTTN6JWMT
39 44.01 GBP 11:45:05 London Stock Exchange OSTTN6JWM0
139 44.02 GBP 11:46:21 London Stock Exchange OSTTN6JWO8
39 44.01 GBP 11:46:32 London Stock Exchange OSTTN6JWPJ
273 44 GBP 11:48:37 London Stock Exchange OSTTN6JWRT
79 43.98 GBP 11:49:15 London Stock Exchange OSTTN6JWSR
77 43.97 GBP 11:49:54 London Stock Exchange OSTTN6JWS0
60 43.97 GBP 11:50:21 London Stock Exchange OSTTN6JWTQ
198 43.97 GBP 11:52:36 London Stock Exchange OSTTN6JWW0
51 44.02 GBP 11:59:28 London Stock Exchange OSTTN6JW74
247 44.02 GBP 11:59:41 London Stock Exchange OSTTN6JW8W
153 44.02 GBP 11:59:41 London Stock Exchange OSTTN6JW8X
128 44.02 GBP 11:59:41 London Stock Exchange OSTTN6JW8Z
62 44.04 GBP 12:00:01 London Stock Exchange OSTTN6JWCK
121 44.04 GBP 12:00:01 London Stock Exchange OSTTN6JWCL
187 44.12 GBP 12:00:19 London Stock Exchange OSTTN6JXOQ
68 44.13 GBP 12:00:28 London Stock Exchange OSTTN6JXQK
27 44.12 GBP 12:00:29 London Stock Exchange OSTTN6JXQR
70 44.11 GBP 12:00:30 London Stock Exchange OSTTN6JXQF
73 44.09 GBP 12:00:31 London Stock Exchange OSTTN6JXRJ
29 44.08 GBP 12:00:32 London Stock Exchange OSTTN6JXRR
224 44.11 GBP 12:00:51 London Stock Exchange OSTTN6JXUH
93 44.14 GBP 12:01:23 London Stock Exchange OSTTN6JX0R
49 44.15 GBP 12:01:45 London Stock Exchange OSTTN6JX39
74 44.13 GBP 12:01:59 London Stock Exchange OSTTN6JX41
40 44.15 GBP 12:02:11 London Stock Exchange OSTTN6JXAO
40 44.16 GBP 12:02:24 London Stock Exchange OSTTN6JYI8
74 44.18 GBP 12:02:53 London Stock Exchange OSTTN6JYR5
40 44.19 GBP 12:03:01 London Stock Exchange OSTTN6JYTX
43 44.19 GBP 12:03:20 London Stock Exchange OSTTN6JY1R
74 44.21 GBP 12:03:39 London Stock Exchange OSTTN6JY7T
74 44.19 GBP 12:04:04 London Stock Exchange OSTTN6JYC8
40 44.2 GBP 12:04:19 London Stock Exchange OSTTN6JYEU
23 44.16 GBP 12:04:35 London Stock Exchange OSTTN6JZHE
36 44.17 GBP 12:04:36 London Stock Exchange OSTTN6JZIM
40 44.21 GBP 12:04:50 London Stock Exchange OSTTN6JZQ0
39 44.23 GBP 12:05:05 London Stock Exchange OSTTN6JZSA
101 44.27 GBP 12:06:04 London Stock Exchange OSTTN6JZCH
56 44.27 GBP 12:06:04 London Stock Exchange OSTTN6JZCJ
40 44.25 GBP 12:06:21 London Stock Exchange OSTTN6J0MY
41 44.25 GBP 12:06:36 London Stock Exchange OSTTN6J0QS
45 44.26 GBP 12:07:00 London Stock Exchange OSTTN6J0WD
18 44.24 GBP 12:07:14 London Stock Exchange OSTTN6J0XD
23 44.24 GBP 12:07:14 London Stock Exchange OSTTN6J0YJ
73 44.21 GBP 12:07:41 London Stock Exchange OSTTN6J00S
41 44.2 GBP 12:07:58 London Stock Exchange OSTTN6J01W
13 44.21 GBP 12:08:12 London Stock Exchange OSTTN6J05W
40 44.21 GBP 12:08:25 London Stock Exchange OSTTN6J074
40 44.2 GBP 12:08:37 London Stock Exchange OSTTN6J08C
41 44.18 GBP 12:08:54 London Stock Exchange OSTTN6J0AP
127 44.24 GBP 12:10:29 London Stock Exchange OSTTN6J1M0
80 44.24 GBP 12:10:29 London Stock Exchange OSTTN6J1M1
31 44.24 GBP 12:10:29 London Stock Exchange OSTTN6J1M2
68 44.26 GBP 12:10:51 London Stock Exchange OSTTN6J1P8
150 44.24 GBP 12:12:41 London Stock Exchange OSTTN6J1WZ
112 44.22 GBP 12:13:19 London Stock Exchange OSTTN6J10Q
48 44.21 GBP 12:13:24 London Stock Exchange OSTTN6J106
38 44.21 GBP 12:13:24 London Stock Exchange OSTTN6J107
39 44.16 GBP 12:13:45 London Stock Exchange OSTTN6J12P
73 44.16 GBP 12:14:21 London Stock Exchange OSTTN6J136
157 44.15 GBP 12:16:01 London Stock Exchange OSTTN6J17Y
79 44.14 GBP 12:16:15 London Stock Exchange OSTTN6J18S
187 44.14 GBP 12:19:12 London Stock Exchange OSTTN6J2K0
84 44.13 GBP 12:19:34 London Stock Exchange OSTTN6J2ML
259 44.12 GBP 12:21:35 London Stock Exchange OSTTN6J2Q1
102 44.11 GBP 12:21:48 London Stock Exchange OSTTN6J2RQ
143 44.11 GBP 12:22:41 London Stock Exchange OSTTN6J2S2
74 44.1 GBP 12:23:12 London Stock Exchange OSTTN6J2TC
42 44.08 GBP 12:23:15 London Stock Exchange OSTTN6J2UL
41 44.05 GBP 12:23:24 London Stock Exchange OSTTN6J2VU
113 44.04 GBP 12:24:28 London Stock Exchange OSTTN6J2X2
59 44.03 GBP 12:24:28 London Stock Exchange OSTTN6J2X5
75 44.02 GBP 12:25:06 London Stock Exchange OSTTN6J2ZK
180 44.06 GBP 12:26:45 London Stock Exchange OSTTN6J22F
324 44.06 GBP 12:29:07 London Stock Exchange OSTTN6J2AW
138 44.06 GBP 12:29:17 London Stock Exchange OSTTN6J2BO
18 44.06 GBP 12:29:17 London Stock Exchange OSTTN6J2BP
219 44.06 GBP 12:33:25 London Stock Exchange OSTTN6J3RP
75 44.06 GBP 12:34:41 London Stock Exchange OSTTN6J3U9
286 44.08 GBP 12:36:47 London Stock Exchange OSTTN6J3ZC
129 44.07 GBP 12:36:52 London Stock Exchange OSTTN6J30S
55 44.07 GBP 12:36:52 London Stock Exchange OSTTN6J30T
174 44.07 GBP 12:38:17 London Stock Exchange OSTTN6J327
82 44.07 GBP 12:38:30 London Stock Exchange OSTTN6J330
208 44.09 GBP 12:41:04 London Stock Exchange OSTTN6J37W
186 44.09 GBP 12:43:20 London Stock Exchange OSTTN6J3BO
298 44.23 GBP 12:49:41 London Stock Exchange OSTTN6J4M0
150 44.25 GBP 12:49:53 London Stock Exchange OSTTN6J4NG
358 44.25 GBP 12:50:48 London Stock Exchange OSTTN6J4PP
62 44.26 GBP 12:51:36 London Stock Exchange OSTTN6J4QQ
108 44.25 GBP 12:52:05 London Stock Exchange OSTTN6J4Q8
53 44.24 GBP 12:52:05 London Stock Exchange OSTTN6J4RK
109 44.23 GBP 12:53:36 London Stock Exchange OSTTN6J4XE
97 44.22 GBP 12:54:06 London Stock Exchange OSTTN6J40L
39 44.18 GBP 12:54:28 London Stock Exchange OSTTN6J40D
114 44.19 GBP 12:56:00 London Stock Exchange OSTTN6J442
13 44.19 GBP 12:57:38 London Stock Exchange OSTTN6J472
134 44.19 GBP 12:57:38 London Stock Exchange OSTTN6J473
163 44.18 GBP 12:57:42 London Stock Exchange OSTTN6J47A
77 44.17 GBP 12:57:57 London Stock Exchange OSTTN6J486
81 44.16 GBP 12:58:31 London Stock Exchange OSTTN6J49Z
56 44.16 GBP 12:59:16 London Stock Exchange OSTTN6J4A9
25 44.16 GBP 12:59:16 London Stock Exchange OSTTN6J4AA
174 44.16 GBP 13:01:18 London Stock Exchange OSTTN6J4FJ
131 44.15 GBP 13:01:23 London Stock Exchange OSTTN6J4FN
117 44.17 GBP 13:03:36 London Stock Exchange OSTTN6J5IP
305 44.19 GBP 13:06:19 London Stock Exchange OSTTN6J5O7
174 44.18 GBP 13:06:23 London Stock Exchange OSTTN6J5OA
73 44.13 GBP 13:06:54 London Stock Exchange OSTTN6J5QV
40 44.1 GBP 13:07:11 London Stock Exchange OSTTN6J5RY
46 44.08 GBP 13:07:49 London Stock Exchange OSTTN6J5SC
150 44.05 GBP 13:10:16 London Stock Exchange OSTTN6J5VA
225 44.04 GBP 13:10:35 London Stock Exchange OSTTN6J5WP
164 44.07 GBP 13:11:52 London Stock Exchange OSTTN6J5ZA
40 44.07 GBP 13:11:54 London Stock Exchange OSTTN6J50G
123 44.04 GBP 13:13:00 London Stock Exchange OSTTN6J51Y
40 44.03 GBP 13:13:15 London Stock Exchange OSTTN6J51A
80 44.02 GBP 13:14:07 London Stock Exchange OSTTN6J525
62 44.02 GBP 13:14:07 London Stock Exchange OSTTN6J527
155 44.03 GBP 13:15:43 London Stock Exchange OSTTN6J57Q
105 44.03 GBP 13:15:43 London Stock Exchange OSTTN6J57S
46 44.06 GBP 13:16:32 London Stock Exchange OSTTN6J599
63 44.06 GBP 13:16:32 London Stock Exchange OSTTN6J59A
8 44.06 GBP 13:16:32 London Stock Exchange OSTTN6J59B
48 44.05 GBP 13:16:33 London Stock Exchange OSTTN6J5AG
79 44.04 GBP 13:17:03 London Stock Exchange OSTTN6J5BI
238 44.06 GBP 13:18:25 London Stock Exchange OSTTN6J5DR
304 44.07 GBP 13:20:03 London Stock Exchange OSTTN6J6HF
69 44.06 GBP 13:20:03 London Stock Exchange OSTTN6J6IK
6 44.05 GBP 13:20:17 London Stock Exchange OSTTN6J6JL
33 44.05 GBP 13:20:17 London Stock Exchange OSTTN6J6JM
59 44.06 GBP 13:21:04 London Stock Exchange OSTTN6J6KY
85 44.06 GBP 13:21:27 London Stock Exchange OSTTN6J6LW
80 44.05 GBP 13:22:28 London Stock Exchange OSTTN6J6NJ
33 44.04 GBP 13:22:28 London Stock Exchange OSTTN6J6NM
13 44.04 GBP 13:22:28 London Stock Exchange OSTTN6J6NN
136 44.01 GBP 13:23:47 London Stock Exchange OSTTN6J6RG
39 44 GBP 13:24:01 London Stock Exchange OSTTN6J6RT
40 43.99 GBP 13:24:09 London Stock Exchange OSTTN6J6SI
141 44 GBP 13:25:41 London Stock Exchange OSTTN6J6VV
50 43.99 GBP 13:25:42 London Stock Exchange OSTTN6J6VZ
21 44.01 GBP 13:27:02 London Stock Exchange OSTTN6J6ZC
171 44.01 GBP 13:27:20 London Stock Exchange OSTTN6J60P
42 44 GBP 13:27:25 London Stock Exchange OSTTN6J60W
264 44.01 GBP 13:29:15 London Stock Exchange OSTTN6J637
72 44.01 GBP 13:30:00 London Stock Exchange OSTTN6J66Q
114 44 GBP 13:30:34 London Stock Exchange OSTTN6J67W
128 44 GBP 13:31:59 London Stock Exchange OSTTN6J6AC
155 44 GBP 13:32:08 London Stock Exchange OSTTN6J6CT
81 43.99 GBP 13:32:38 London Stock Exchange OSTTN6J6DT
89 43.98 GBP 13:34:03 London Stock Exchange OSTTN6J7HS
88 43.98 GBP 13:34:03 London Stock Exchange OSTTN6J7HT
221 44.01 GBP 13:36:54 London Stock Exchange OSTTN6J7Q5
230 44.01 GBP 13:38:42 London Stock Exchange OSTTN6J7VR
331 44.01 GBP 13:41:51 London Stock Exchange OSTTN6J74T
419 44 GBP 13:41:53 London Stock Exchange OSTTN6J744
246 44.02 GBP 13:43:29 London Stock Exchange OSTTN6J79Y
89 44.02 GBP 13:43:29 London Stock Exchange OSTTN6J79Z
303 44.01 GBP 13:45:49 London Stock Exchange OSTTN6J7DD
166 44.01 GBP 13:47:26 London Stock Exchange OSTTN6J8HC
270 44.06 GBP 13:50:17 London Stock Exchange OSTTN6J8RD
397 44.06 GBP 13:50:33 London Stock Exchange OSTTN6J8SU
82 44.06 GBP 13:51:05 London Stock Exchange OSTTN6J8TU
45 44.06 GBP 13:51:35 London Stock Exchange OSTTN6J8UT
41 44.06 GBP 13:51:35 London Stock Exchange OSTTN6J8UU
49 44.05 GBP 13:52:01 London Stock Exchange OSTTN6J8X6
227 44.07 GBP 13:54:28 London Stock Exchange OSTTN6J85F
285 44.08 GBP 13:55:41 London Stock Exchange OSTTN6J896
182 44.08 GBP 13:55:41 London Stock Exchange OSTTN6J89C
81 44.08 GBP 13:56:30 London Stock Exchange OSTTN6J8BH
59 44.06 GBP 13:56:31 London Stock Exchange OSTTN6J8B2
73 44.06 GBP 13:57:04 London Stock Exchange OSTTN6J8DR
140 44.06 GBP 13:58:20 London Stock Exchange OSTTN6J9H4
92 44.1 GBP 13:59:15 London Stock Exchange OSTTN6J9J9
194 44.11 GBP 14:00:00 London Stock Exchange OSTTN6J9MD
110 44.11 GBP 14:00:10 London Stock Exchange OSTTN6J9OS
118 44.14 GBP 14:00:46 London Stock Exchange OSTTN6J9SO
168 44.14 GBP 14:03:55 London Stock Exchange OSTTN6J93P
319 44.16 GBP 14:04:37 London Stock Exchange OSTTN6J95D
59 44.15 GBP 14:04:48 London Stock Exchange OSTTN6J96X
151 44.13 GBP 14:05:51 London Stock Exchange OSTTN6J975
77 44.13 GBP 14:06:24 London Stock Exchange OSTTN6J988
142 44.14 GBP 14:07:31 London Stock Exchange OSTTN6J9B8
252 44.19 GBP 14:09:53 London Stock Exchange OSTTN6JALX
61 44.18 GBP 14:10:17 London Stock Exchange OSTTN6JANM
44 44.17 GBP 14:10:21 London Stock Exchange OSTTN6JANC
151 44.15 GBP 14:11:30 London Stock Exchange OSTTN6JAQ6
128 44.18 GBP 14:13:02 London Stock Exchange OSTTN6JAVH
95 44.17 GBP 14:13:43 London Stock Exchange OSTTN6JAWO
77 44.17 GBP 14:13:57 London Stock Exchange OSTTN6JAWU
39 44.17 GBP 14:13:57 London Stock Exchange OSTTN6JAWX
146 44.16 GBP 14:15:08 London Stock Exchange OSTTN6JAZ8
181 44.21 GBP 14:16:22 London Stock Exchange OSTTN6JA5M
46 44.23 GBP 14:16:28 London Stock Exchange OSTTN6JA5C
127 44.24 GBP 14:17:31 London Stock Exchange OSTTN6JA81
48 44.23 GBP 14:17:34 London Stock Exchange OSTTN6JA87
73 44.22 GBP 14:18:06 London Stock Exchange OSTTN6JAB4
96 44.24 GBP 14:19:02 London Stock Exchange OSTTN6JAF3
76 44.23 GBP 14:19:04 London Stock Exchange OSTTN6JBGP
46 44.25 GBP 14:19:19 London Stock Exchange OSTTN6JBGE
41 44.26 GBP 14:19:43 London Stock Exchange OSTTN6JBIA
75 44.26 GBP 14:20:05 London Stock Exchange OSTTN6JBJV
40 44.25 GBP 14:20:24 London Stock Exchange OSTTN6JBKH
142 44.25 GBP 14:21:25 London Stock Exchange OSTTN6JBMN
286 44.26 GBP 14:23:29 London Stock Exchange OSTTN6JBRM
86 44.29 GBP 14:23:42 London Stock Exchange OSTTN6JBTX
73 44.26 GBP 14:24:10 London Stock Exchange OSTTN6JBVH
74 44.26 GBP 14:24:42 London Stock Exchange OSTTN6JBWF
149 44.34 GBP 14:26:17 London Stock Exchange OSTTN6JB2V
197 44.33 GBP 14:26:27 London Stock Exchange OSTTN6JB3M
198 44.33 GBP 14:27:38 London Stock Exchange OSTTN6JB86
150 44.33 GBP 14:27:45 London Stock Exchange OSTTN6JB9P
40 44.33 GBP 14:27:58 London Stock Exchange OSTTN6JBAA
97 44.33 GBP 14:29:17 London Stock Exchange OSTTN6JBEI
180 44.33 GBP 14:29:26 London Stock Exchange OSTTN6JBEB
48 44.34 GBP 14:29:41 London Stock Exchange OSTTN6JCGO
39 44.34 GBP 14:29:41 London Stock Exchange OSTTN6JCGP
83 44.32 GBP 14:29:48 London Stock Exchange OSTTN6JCG6
4 44.33 GBP 14:29:58 London Stock Exchange OSTTN6JCH6
36 44.33 GBP 14:29:58 London Stock Exchange OSTTN6JCH7
62 44.33 GBP 14:30:03 London Stock Exchange OSTTN6JCKP
181 44.32 GBP 14:30:17 London Stock Exchange OSTTN6JCNW
84 44.31 GBP 14:30:23 London Stock Exchange OSTTN6JCN6
56 44.24 GBP 14:30:29 London Stock Exchange OSTTN6JCOJ
2 44.23 GBP 14:30:30 London Stock Exchange OSTTN6JCOT
40 44.23 GBP 14:30:30 London Stock Exchange OSTTN6JCO2
84 44.23 GBP 14:30:36 London Stock Exchange OSTTN6JCPV
84 44.23 GBP 14:30:43 London Stock Exchange OSTTN6JCQK
6 44.26 GBP 14:31:06 London Stock Exchange OSTTN6JCTR
210 44.31 GBP 14:31:56 London Stock Exchange OSTTN6JC0P
165 44.31 GBP 14:31:56 London Stock Exchange OSTTN6JC0W
6 44.31 GBP 14:31:56 London Stock Exchange OSTTN6JC0X
164 44.31 GBP 14:31:56 London Stock Exchange OSTTN6JC0Y
8 44.31 GBP 14:31:56 London Stock Exchange OSTTN6JC0Z
469 44.29 GBP 14:31:56 London Stock Exchange OSTTN6JC07
20 44.29 GBP 14:31:56 London Stock Exchange OSTTN6JC08
28 44.27 GBP 14:32:00 London Stock Exchange OSTTN6JC1R
13 44.27 GBP 14:32:00 London Stock Exchange OSTTN6JC1S
100 44.3 GBP 14:32:25 London Stock Exchange OSTTN6JC7X
100 44.3 GBP 14:32:25 London Stock Exchange OSTTN6JC7Y
80 44.3 GBP 14:32:25 London Stock Exchange OSTTN6JC7Z
168 44.31 GBP 14:32:40 London Stock Exchange OSTTN6JC88
81 44.33 GBP 14:32:44 London Stock Exchange OSTTN6JC90
32 44.33 GBP 14:32:45 London Stock Exchange OSTTN6JC91
284 44.32 GBP 14:33:18 London Stock Exchange OSTTN6JCBV
153 44.33 GBP 14:33:36 London Stock Exchange OSTTN6JCED
330 44.32 GBP 14:33:41 London Stock Exchange OSTTN6JCFS
84 44.32 GBP 14:33:44 London Stock Exchange OSTTN6JDGG
56 44.32 GBP 14:33:44 London Stock Exchange OSTTN6JDGS
83 44.31 GBP 14:33:50 London Stock Exchange OSTTN6JDHG
322 44.31 GBP 14:34:28 London Stock Exchange OSTTN6JDJ5
263 44.37 GBP 14:34:41 London Stock Exchange OSTTN6JDLA
98 44.35 GBP 14:34:41 London Stock Exchange OSTTN6JDLC
44 44.35 GBP 14:34:42 London Stock Exchange OSTTN6JDMM
84 44.35 GBP 14:34:48 London Stock Exchange OSTTN6JDMF
153 44.34 GBP 14:35:06 London Stock Exchange OSTTN6JDQ4
86 44.34 GBP 14:35:11 London Stock Exchange OSTTN6JDSQ
71 44.32 GBP 14:35:21 London Stock Exchange OSTTN6JDTX
40 44.31 GBP 14:35:24 London Stock Exchange OSTTN6JDVV
71 44.32 GBP 14:35:33 London Stock Exchange OSTTN6JDW2
40 44.31 GBP 14:35:38 London Stock Exchange OSTTN6JDXT
71 44.33 GBP 14:35:51 London Stock Exchange OSTTN6JD0J
166 44.35 GBP 14:36:18 London Stock Exchange OSTTN6JD4O
71 44.35 GBP 14:36:21 London Stock Exchange OSTTN6JD4U
40 44.33 GBP 14:36:22 London Stock Exchange OSTTN6JD4Z
40 44.33 GBP 14:36:27 London Stock Exchange OSTTN6JD5J
39 44.34 GBP 14:36:32 London Stock Exchange OSTTN6JD5E
40 44.33 GBP 14:36:39 London Stock Exchange OSTTN6JD62
71 44.32 GBP 14:36:47 London Stock Exchange OSTTN6JD67
136 44.3 GBP 14:37:09 London Stock Exchange OSTTN6JD8L
102 44.27 GBP 14:37:18 London Stock Exchange OSTTN6JD9H
39 44.25 GBP 14:37:20 London Stock Exchange OSTTN6JD96
341 44.39 GBP 14:38:03 London Stock Exchange OSTTN6JDFZ
150 44.39 GBP 14:38:33 London Stock Exchange OSTTN6JEH3
64 44.39 GBP 14:38:34 London Stock Exchange OSTTN6JEH8
71 44.39 GBP 14:38:39 London Stock Exchange OSTTN6JEIS
40 44.37 GBP 14:38:46 London Stock Exchange OSTTN6JEIC
293 44.37 GBP 14:39:38 London Stock Exchange OSTTN6JEN4
50 44.38 GBP 14:40:05 London Stock Exchange OSTTN6JEQD
278 44.38 GBP 14:40:05 London Stock Exchange OSTTN6JEQE
79 44.4 GBP 14:40:13 London Stock Exchange OSTTN6JESK
156 44.42 GBP 14:40:30 London Stock Exchange OSTTN6JET0
85 44.48 GBP 14:40:56 London Stock Exchange OSTTN6JEWI
180 44.48 GBP 14:40:56 London Stock Exchange OSTTN6JEWJ
156 44.49 GBP 14:41:09 London Stock Exchange OSTTN6JEWB
79 44.49 GBP 14:41:19 London Stock Exchange OSTTN6JEXS
39 44.48 GBP 14:41:21 London Stock Exchange OSTTN6JEX9
78 44.48 GBP 14:41:32 London Stock Exchange OSTTN6JEY2
39 44.48 GBP 14:41:35 London Stock Exchange OSTTN6JEY8
39 44.48 GBP 14:41:37 London Stock Exchange OSTTN6JEZS
79 44.48 GBP 14:41:49 London Stock Exchange OSTTN6JE0S
39 44.48 GBP 14:41:49 London Stock Exchange OSTTN6JE0X
98 44.53 GBP 14:41:59 London Stock Exchange OSTTN6JE28
39 44.53 GBP 14:42:06 London Stock Exchange OSTTN6JE3L
12 44.54 GBP 14:42:08 London Stock Exchange OSTTN6JE33
27 44.54 GBP 14:42:08 London Stock Exchange OSTTN6JE34
39 44.52 GBP 14:42:12 London Stock Exchange OSTTN6JE4Y
40 44.53 GBP 14:42:18 London Stock Exchange OSTTN6JE6G
39 44.53 GBP 14:42:21 London Stock Exchange OSTTN6JE6R
39 44.53 GBP 14:42:23 London Stock Exchange OSTTN6JE6W
39 44.51 GBP 14:42:27 London Stock Exchange OSTTN6JE6D
30 44.5 GBP 14:42:33 London Stock Exchange OSTTN6JE7P
9 44.5 GBP 14:42:33 London Stock Exchange OSTTN6JE7Q
39 44.49 GBP 14:42:35 London Stock Exchange OSTTN6JE7X
89 44.48 GBP 14:42:45 London Stock Exchange OSTTN6JE8S
6 44.44 GBP 14:42:51 London Stock Exchange OSTTN6JE87
33 44.44 GBP 14:42:51 London Stock Exchange OSTTN6JE88
39 44.46 GBP 14:42:52 London Stock Exchange OSTTN6JE9Q
78 44.45 GBP 14:43:00 London Stock Exchange OSTTN6JE9E
39 44.44 GBP 14:43:06 London Stock Exchange OSTTN6JEAB
5 44.44 GBP 14:43:30 London Stock Exchange OSTTN6JECJ
139 44.44 GBP 14:43:30 London Stock Exchange OSTTN6JECN
86 44.44 GBP 14:43:47 London Stock Exchange OSTTN6JEDS
19 44.44 GBP 14:43:47 London Stock Exchange OSTTN6JEDT
63 44.44 GBP 14:43:47 London Stock Exchange OSTTN6JEDU
100 44.43 GBP 14:43:47 London Stock Exchange OSTTN6JEDX
39 44.43 GBP 14:43:53 London Stock Exchange OSTTN6JEFB
196 44.45 GBP 14:44:15 London Stock Exchange OSTTN6JFHE
608 44.45 GBP 14:45:26 London Stock Exchange OSTTN6JFN2
213 44.45 GBP 14:45:52 London Stock Exchange OSTTN6JFQ9
363 44.51 GBP 14:46:43 London Stock Exchange OSTTN6JFVO
19 44.51 GBP 14:46:43 London Stock Exchange OSTTN6JFVP
159 44.5 GBP 14:46:44 London Stock Exchange OSTTN6JFVR
42 44.48 GBP 14:46:52 London Stock Exchange OSTTN6JFV3
76 44.46 GBP 14:46:58 London Stock Exchange OSTTN6JFVB
136 44.44 GBP 14:47:16 London Stock Exchange OSTTN6JFWB
393 44.48 GBP 14:48:39 London Stock Exchange OSTTN6JF37
183 44.47 GBP 14:49:14 London Stock Exchange OSTTN6JF6I
522 44.46 GBP 14:49:41 London Stock Exchange OSTTN6JFCH
378 44.49 GBP 14:51:08 London Stock Exchange OSTTN6KGIV
403 44.48 GBP 14:51:30 London Stock Exchange OSTTN6KGJF
66 44.48 GBP 14:51:30 London Stock Exchange OSTTN6KGKG
167 44.48 GBP 14:51:30 London Stock Exchange OSTTN6KGKT
261 44.48 GBP 14:52:15 London Stock Exchange OSTTN6KGO5
103 44.48 GBP 14:52:15 London Stock Exchange OSTTN6KGOE
39 44.49 GBP 14:52:21 London Stock Exchange OSTTN6KGPS
91 44.49 GBP 14:52:56 London Stock Exchange OSTTN6KGRA
84 44.49 GBP 14:52:56 London Stock Exchange OSTTN6KGRB
103 44.48 GBP 14:53:03 London Stock Exchange OSTTN6KGSO
167 44.54 GBP 14:54:41 London Stock Exchange OSTTN6KGZ2
52 44.54 GBP 14:54:41 London Stock Exchange OSTTN6KGZ3
199 44.54 GBP 14:54:41 London Stock Exchange OSTTN6KGZ4
151 44.53 GBP 14:54:43 London Stock Exchange OSTTN6KG0J
255 44.51 GBP 14:55:05 London Stock Exchange OSTTN6KG0C
198 44.5 GBP 14:55:08 London Stock Exchange OSTTN6KG1I
163 44.51 GBP 14:55:24 London Stock Exchange OSTTN6KG1A
171 44.51 GBP 14:55:44 London Stock Exchange OSTTN6KG33
41 44.5 GBP 14:55:51 London Stock Exchange OSTTN6KG4N
146 44.5 GBP 14:56:21 London Stock Exchange OSTTN6KG7B
212 44.49 GBP 14:56:46 London Stock Exchange OSTTN6KG95
81 44.48 GBP 14:56:46 London Stock Exchange OSTTN6KG9F
41 44.47 GBP 14:56:50 London Stock Exchange OSTTN6KGAU
81 44.47 GBP 14:57:03 London Stock Exchange OSTTN6KGC3
74 44.48 GBP 14:57:09 London Stock Exchange OSTTN6KGDZ
73 44.46 GBP 14:57:18 London Stock Exchange OSTTN6KGEU
155 44.47 GBP 14:57:36 London Stock Exchange OSTTN6KGFX
73 44.46 GBP 14:57:45 London Stock Exchange OSTTN6KHG6
41 44.47 GBP 14:57:52 London Stock Exchange OSTTN6KHHE
480 44.47 GBP 14:59:01 London Stock Exchange OSTTN6KHMN
106 44.46 GBP 14:59:08 London Stock Exchange OSTTN6KHM0
49 44.45 GBP 14:59:10 London Stock Exchange OSTTN6KHM6
146 44.44 GBP 14:59:27 London Stock Exchange OSTTN6KHNX
81 44.44 GBP 14:59:36 London Stock Exchange OSTTN6KHOJ
74 44.44 GBP 14:59:46 London Stock Exchange OSTTN6KHPW
181 44.43 GBP 15:00:19 London Stock Exchange OSTTN6KHTH
113 44.43 GBP 15:00:33 London Stock Exchange OSTTN6KHV1
74 44.43 GBP 15:00:33 London Stock Exchange OSTTN6KHV2
43 44.43 GBP 15:00:33 London Stock Exchange OSTTN6KHV5
86 44.43 GBP 15:00:43 London Stock Exchange OSTTN6KHW0
256 44.45 GBP 15:01:20 London Stock Exchange OSTTN6KHZ6
426 44.44 GBP 15:02:07 London Stock Exchange OSTTN6KH24
42 44.43 GBP 15:02:08 London Stock Exchange OSTTN6KH27
149 44.48 GBP 15:02:29 London Stock Exchange OSTTN6KH6P
39 44.47 GBP 15:02:31 London Stock Exchange OSTTN6KH6R
116 44.49 GBP 15:02:54 London Stock Exchange OSTTN6KH80
4 44.49 GBP 15:02:54 London Stock Exchange OSTTN6KH81
59 44.49 GBP 15:02:56 London Stock Exchange OSTTN6KH86
30 44.49 GBP 15:02:57 London Stock Exchange OSTTN6KH8F
13 44.49 GBP 15:02:58 London Stock Exchange OSTTN6KH9G
42 44.49 GBP 15:03:01 London Stock Exchange OSTTN6KH9R
43 44.47 GBP 15:03:09 London Stock Exchange OSTTN6KHB0
145 44.48 GBP 15:03:35 London Stock Exchange OSTTN6KHDP
85 44.47 GBP 15:03:35 London Stock Exchange OSTTN6KHDV
85 44.47 GBP 15:03:44 London Stock Exchange OSTTN6KHEJ
86 44.47 GBP 15:03:53 London Stock Exchange OSTTN6KHE8
42 44.47 GBP 15:04:00 London Stock Exchange OSTTN6KHFE
43 44.44 GBP 15:04:05 London Stock Exchange OSTTN6KIGS
26 44.4 GBP 15:04:36 London Stock Exchange OSTTN6KIIO
136 44.4 GBP 15:04:36 London Stock Exchange OSTTN6KIIP
94 44.4 GBP 15:04:40 London Stock Exchange OSTTN6KIJJ
59 44.38 GBP 15:04:41 London Stock Exchange OSTTN6KIJS
28 44.38 GBP 15:04:52 London Stock Exchange OSTTN6KIJ7
58 44.38 GBP 15:04:52 London Stock Exchange OSTTN6KIJ8
76 44.37 GBP 15:04:59 London Stock Exchange OSTTN6KIKN
81 44.35 GBP 15:05:18 London Stock Exchange OSTTN6KILH
72 44.35 GBP 15:05:26 London Stock Exchange OSTTN6KIL1
137 44.35 GBP 15:05:59 London Stock Exchange OSTTN6KINN
33 44.34 GBP 15:06:00 London Stock Exchange OSTTN6KINV
33 44.34 GBP 15:06:00 London Stock Exchange OSTTN6KINW
39 44.34 GBP 15:06:00 London Stock Exchange OSTTN6KINX
25 44.37 GBP 15:06:24 London Stock Exchange OSTTN6KIQI
567 44.35 GBP 15:08:25 London Stock Exchange OSTTN6KI1P
151 44.35 GBP 15:08:30 London Stock Exchange OSTTN6KI4K
85 44.34 GBP 15:08:39 London Stock Exchange OSTTN6KI7Z
128 44.34 GBP 15:08:40 London Stock Exchange OSTTN6KI70
242 44.33 GBP 15:09:12 London Stock Exchange OSTTN6KI95
118 44.33 GBP 15:09:28 London Stock Exchange OSTTN6KIBM
195 44.34 GBP 15:11:24 London Stock Exchange OSTTN6KJOC
168 44.35 GBP 15:11:30 London Stock Exchange OSTTN6KJPR
449 44.35 GBP 15:11:31 London Stock Exchange OSTTN6KJPW
157 44.34 GBP 15:11:50 London Stock Exchange OSTTN6KJTS
39 44.34 GBP 15:11:54 London Stock Exchange OSTTN6KJT4
39 44.34 GBP 15:12:01 London Stock Exchange OSTTN6KJVL
173 44.37 GBP 15:12:35 London Stock Exchange OSTTN6KJZP
89 44.35 GBP 15:12:43 London Stock Exchange OSTTN6KJ0X
39 44.35 GBP 15:12:46 London Stock Exchange OSTTN6KJ02
151 44.34 GBP 15:13:19 London Stock Exchange OSTTN6KJ3Q
52 44.34 GBP 15:13:26 London Stock Exchange OSTTN6KJ5T
59 44.33 GBP 15:13:28 London Stock Exchange OSTTN6KJ53
327 44.32 GBP 15:14:16 London Stock Exchange OSTTN6KJ9H
79 44.3 GBP 15:14:38 London Stock Exchange OSTTN6KJA7
52 44.29 GBP 15:14:41 London Stock Exchange OSTTN6KJBH
170 44.28 GBP 15:15:03 London Stock Exchange OSTTN6KJCI
38 44.27 GBP 15:15:11 London Stock Exchange OSTTN6KJC9
44 44.26 GBP 15:15:20 London Stock Exchange OSTTN6KJDM
43 44.26 GBP 15:15:22 London Stock Exchange OSTTN6KJDY
101 44.26 GBP 15:15:44 London Stock Exchange OSTTN6KJF0
44 44.25 GBP 15:15:47 London Stock Exchange OSTTN6KJF8
148 44.25 GBP 15:16:14 London Stock Exchange OSTTN6KKIJ
146 44.25 GBP 15:16:33 London Stock Exchange OSTTN6KKK6
44 44.25 GBP 15:16:45 London Stock Exchange OSTTN6KKMJ
309 44.27 GBP 15:17:54 London Stock Exchange OSTTN6KKQ3
224 44.25 GBP 15:18:12 London Stock Exchange OSTTN6KKSS
50 44.25 GBP 15:18:12 London Stock Exchange OSTTN6KKSX
88 44.24 GBP 15:18:32 London Stock Exchange OSTTN6KKTT
44 44.24 GBP 15:18:33 London Stock Exchange OSTTN6KKT3
88 44.23 GBP 15:18:58 London Stock Exchange OSTTN6KKUZ
107 44.22 GBP 15:19:12 London Stock Exchange OSTTN6KKV5
81 44.25 GBP 15:19:18 London Stock Exchange OSTTN6KKXP
175 44.29 GBP 15:19:48 London Stock Exchange OSTTN6KKZC
63 44.27 GBP 15:20:02 London Stock Exchange OSTTN6KK04
423 44.28 GBP 15:20:54 London Stock Exchange OSTTN6KK5I
71 44.27 GBP 15:21:03 London Stock Exchange OSTTN6KK53
144 44.27 GBP 15:21:23 London Stock Exchange OSTTN6KK78
72 44.26 GBP 15:21:26 London Stock Exchange OSTTN6KK7B
79 44.26 GBP 15:21:41 London Stock Exchange OSTTN6KK8S
72 44.25 GBP 15:21:44 London Stock Exchange OSTTN6KK82
144 44.24 GBP 15:22:05 London Stock Exchange OSTTN6KK9W
40 44.23 GBP 15:22:07 London Stock Exchange OSTTN6KK94
206 44.24 GBP 15:23:51 London Stock Exchange OSTTN6KLGD
26 44.24 GBP 15:23:51 London Stock Exchange OSTTN6KLGE
40 44.24 GBP 15:23:56 London Stock Exchange OSTTN6KLHR
400 44.24 GBP 15:24:12 London Stock Exchange OSTTN6KLIQ
69 44.24 GBP 15:24:12 London Stock Exchange OSTTN6KLIR
324 44.25 GBP 15:24:40 London Stock Exchange OSTTN6KLJB
219 44.23 GBP 15:25:01 London Stock Exchange OSTTN6KLK7
128 44.24 GBP 15:25:15 London Stock Exchange OSTTN6KLLQ
42 44.24 GBP 15:25:15 London Stock Exchange OSTTN6KLLR
50 44.24 GBP 15:25:17 London Stock Exchange OSTTN6KLL6
42 44.24 GBP 15:25:22 London Stock Exchange OSTTN6KLNK
274 44.24 GBP 15:25:56 London Stock Exchange OSTTN6KLO6
149 44.24 GBP 15:26:12 London Stock Exchange OSTTN6KLP7
64 44.24 GBP 15:26:39 London Stock Exchange OSTTN6KLRZ
94 44.24 GBP 15:26:39 London Stock Exchange OSTTN6KLR0
100 44.26 GBP 15:28:12 London Stock Exchange OSTTN6KLWG
84 44.26 GBP 15:28:12 London Stock Exchange OSTTN6KLWH
51 44.26 GBP 15:28:12 London Stock Exchange OSTTN6KLWI
33 44.26 GBP 15:28:23 London Stock Exchange OSTTN6KLWC
33 44.26 GBP 15:28:23 London Stock Exchange OSTTN6KLWD
41 44.26 GBP 15:28:23 London Stock Exchange OSTTN6KLWE
540 44.25 GBP 15:29:09 London Stock Exchange OSTTN6KLZE
427 44.25 GBP 15:29:30 London Stock Exchange OSTTN6KL15
244 44.25 GBP 15:29:43 London Stock Exchange OSTTN6KL25
92 44.24 GBP 15:29:49 London Stock Exchange OSTTN6KL2C
105 44.24 GBP 15:30:12 London Stock Exchange OSTTN6KL3C
36 44.24 GBP 15:30:12 London Stock Exchange OSTTN6KL3D
273 44.23 GBP 15:31:02 London Stock Exchange OSTTN6KL6M
15 44.22 GBP 15:31:06 London Stock Exchange OSTTN6KL68
104 44.22 GBP 15:31:18 London Stock Exchange OSTTN6KL8O
48 44.23 GBP 15:31:23 London Stock Exchange OSTTN6KL9K
174 44.24 GBP 15:32:14 London Stock Exchange OSTTN6KLES
319 44.24 GBP 15:32:51 London Stock Exchange OSTTN6KLF2
41 44.23 GBP 15:32:52 London Stock Exchange OSTTN6KLFB
83 44.23 GBP 15:33:16 London Stock Exchange OSTTN6KMIH
66 44.24 GBP 15:33:20 London Stock Exchange OSTTN6KMI2
77 44.25 GBP 15:33:30 London Stock Exchange OSTTN6KMKO
77 44.25 GBP 15:33:44 London Stock Exchange OSTTN6KMLA
83 44.24 GBP 15:34:05 London Stock Exchange OSTTN6KMNB
95 44.24 GBP 15:34:15 London Stock Exchange OSTTN6KMON
42 44.24 GBP 15:34:21 London Stock Exchange OSTTN6KMO4
271 44.24 GBP 15:35:21 London Stock Exchange OSTTN6KMRE
430 44.24 GBP 15:37:37 London Stock Exchange OSTTN6KMZ9
305 44.24 GBP 15:37:37 London Stock Exchange OSTTN6KM0M
326 44.24 GBP 15:37:37 London Stock Exchange OSTTN6KM0N
76 44.21 GBP 15:37:49 London Stock Exchange OSTTN6KM1F
42 44.21 GBP 15:37:58 London Stock Exchange OSTTN6KM2U
145 44.2 GBP 15:38:20 London Stock Exchange OSTTN6KM5T
42 44.2 GBP 15:38:21 London Stock Exchange OSTTN6KM56
76 44.2 GBP 15:38:35 London Stock Exchange OSTTN6KM7S
42 44.2 GBP 15:38:38 London Stock Exchange OSTTN6KM77
41 44.17 GBP 15:38:47 London Stock Exchange OSTTN6KM8W
42 44.17 GBP 15:38:54 London Stock Exchange OSTTN6KM9W
72 44.18 GBP 15:39:03 London Stock Exchange OSTTN6KMAU
392 44.22 GBP 15:40:05 London Stock Exchange OSTTN6KMD9
145 44.22 GBP 15:40:30 London Stock Exchange OSTTN6KMFV
39 44.21 GBP 15:40:35 London Stock Exchange OSTTN6KNGP
40 44.21 GBP 15:40:42 London Stock Exchange OSTTN6KNG0
39 44.2 GBP 15:40:50 London Stock Exchange OSTTN6KNHO
80 44.19 GBP 15:41:08 London Stock Exchange OSTTN6KNJH
74 44.2 GBP 15:41:32 London Stock Exchange OSTTN6KNKP
109 44.2 GBP 15:41:49 London Stock Exchange OSTTN6KNLJ
39 44.2 GBP 15:41:51 London Stock Exchange OSTTN6KNLQ
40 44.2 GBP 15:42:00 London Stock Exchange OSTTN6KNLE
40 44.19 GBP 15:42:09 London Stock Exchange OSTTN6KNMS
148 44.2 GBP 15:42:52 London Stock Exchange OSTTN6KNP3
154 44.19 GBP 15:43:11 London Stock Exchange OSTTN6KNQ8
74 44.19 GBP 15:43:24 London Stock Exchange OSTTN6KNS8
119 44.2 GBP 15:44:00 London Stock Exchange OSTTN6KNYN
100 44.18 GBP 15:44:13 London Stock Exchange OSTTN6KNZZ
19 44.18 GBP 15:44:13 London Stock Exchange OSTTN6KNZ0
74 44.17 GBP 15:44:26 London Stock Exchange OSTTN6KN0M
282 44.18 GBP 15:45:24 London Stock Exchange OSTTN6KN61
82 44.17 GBP 15:45:35 London Stock Exchange OSTTN6KN7K
43 44.16 GBP 15:45:44 London Stock Exchange OSTTN6KN7W
44 44.15 GBP 15:45:55 London Stock Exchange OSTTN6KN8O
79 44.15 GBP 15:46:16 London Stock Exchange OSTTN6KN9F
52 44.15 GBP 15:46:18 London Stock Exchange OSTTN6KNA2
87 44.14 GBP 15:46:37 London Stock Exchange OSTTN6KNDP
43 44.13 GBP 15:46:39 London Stock Exchange OSTTN6KND6
87 44.14 GBP 15:46:57 London Stock Exchange OSTTN6KNET
87 44.13 GBP 15:47:18 London Stock Exchange OSTTN6KNFJ
284 44.13 GBP 15:48:03 London Stock Exchange OSTTN6KOI2
147 44.12 GBP 15:48:36 London Stock Exchange OSTTN6KOJA
126 44.13 GBP 15:50:11 London Stock Exchange OSTTN6KOPP
341 44.13 GBP 15:50:17 London Stock Exchange OSTTN6KOPY
106 44.12 GBP 15:50:25 London Stock Exchange OSTTN6KOPC
46 44.12 GBP 15:50:25 London Stock Exchange OSTTN6KOQV
83 44.12 GBP 15:50:53 London Stock Exchange OSTTN6KOSD
52 44.12 GBP 15:51:01 London Stock Exchange OSTTN6KOTO
255 44.13 GBP 15:51:56 London Stock Exchange OSTTN6KOWC
24 44.13 GBP 15:51:56 London Stock Exchange OSTTN6KOWD
50 44.12 GBP 15:52:04 London Stock Exchange OSTTN6KOXF
7 44.12 GBP 15:52:04 London Stock Exchange OSTTN6KOYG
41 44.12 GBP 15:52:05 London Stock Exchange OSTTN6KOY1
83 44.11 GBP 15:52:23 London Stock Exchange OSTTN6KOZ4
294 44.11 GBP 15:53:32 London Stock Exchange OSTTN6KO28
68 44.11 GBP 15:53:37 London Stock Exchange OSTTN6KO3K
41 44.12 GBP 15:53:44 London Stock Exchange OSTTN6KO3Z
62 44.13 GBP 15:53:56 London Stock Exchange OSTTN6KO43
21 44.13 GBP 15:53:57 London Stock Exchange OSTTN6KO44
41 44.13 GBP 15:54:02 London Stock Exchange OSTTN6KO5I
41 44.12 GBP 15:54:11 London Stock Exchange OSTTN6KO5D
42 44.12 GBP 15:54:21 London Stock Exchange OSTTN6KO6A
41 44.11 GBP 15:54:33 London Stock Exchange OSTTN6KO74
42 44.12 GBP 15:54:34 London Stock Exchange OSTTN6KO8O
41 44.11 GBP 15:54:45 London Stock Exchange OSTTN6KO9L
41 44.11 GBP 15:54:50 London Stock Exchange OSTTN6KO94
42 44.1 GBP 15:55:05 London Stock Exchange OSTTN6KOAE
41 44.08 GBP 15:55:06 London Stock Exchange OSTTN6KOBH
31 44.06 GBP 15:55:42 London Stock Exchange OSTTN6KOBA
99 44.06 GBP 15:55:42 London Stock Exchange OSTTN6KOBB
30 44.06 GBP 15:55:42 London Stock Exchange OSTTN6KOBC
227 44.02 GBP 15:56:27 London Stock Exchange OSTTN6KPHE
42 44.02 GBP 15:56:29 London Stock Exchange OSTTN6KPIJ
150 44.01 GBP 15:57:02 London Stock Exchange OSTTN6KPKD
83 44.01 GBP 15:57:15 London Stock Exchange OSTTN6KPMU
62 44.01 GBP 15:57:35 London Stock Exchange OSTTN6KPNX
83 44 GBP 15:57:50 London Stock Exchange OSTTN6KPOP
41 44 GBP 15:57:53 London Stock Exchange OSTTN6KPOU
41 44 GBP 15:57:58 London Stock Exchange OSTTN6KPOZ
42 44 GBP 15:58:06 London Stock Exchange OSTTN6KPPH
77 43.98 GBP 15:58:27 London Stock Exchange OSTTN6KPQ6
42 43.97 GBP 15:58:36 London Stock Exchange OSTTN6KPQD
41 43.96 GBP 15:58:38 London Stock Exchange OSTTN6KPQE
83 43.96 GBP 15:59:05 London Stock Exchange OSTTN6KPSF
62 43.96 GBP 15:59:06 London Stock Exchange OSTTN6KPTS
145 43.97 GBP 15:59:45 London Stock Exchange OSTTN6KPW7
402 44.02 GBP 16:00:54 London Stock Exchange OSTTN6KP4G
88 44.01 GBP 16:00:55 London Stock Exchange OSTTN6KP4M
233 44 GBP 16:01:57 London Stock Exchange OSTTN6KP9D
167 44.01 GBP 16:02:23 London Stock Exchange OSTTN6KPB6
132 44.01 GBP 16:02:23 London Stock Exchange OSTTN6KPB7
5 44.01 GBP 16:02:29 London Stock Exchange OSTTN6KPC8
73 44.02 GBP 16:02:32 London Stock Exchange OSTTN6KPCC
206 43.98 GBP 16:03:27 London Stock Exchange OSTTN6KQH1
26 43.98 GBP 16:03:46 London Stock Exchange OSTTN6KQID
274 43.98 GBP 16:03:46 London Stock Exchange OSTTN6KQIE
72 43.97 GBP 16:03:57 London Stock Exchange OSTTN6KQKV
71 43.97 GBP 16:04:11 London Stock Exchange OSTTN6KQOQ
39 43.97 GBP 16:04:16 London Stock Exchange OSTTN6KQP2
71 43.97 GBP 16:04:38 London Stock Exchange OSTTN6KQRT
78 43.97 GBP 16:04:39 London Stock Exchange OSTTN6KQRX
72 43.96 GBP 16:04:48 London Stock Exchange OSTTN6KQRC
261 43.96 GBP 16:05:30 London Stock Exchange OSTTN6KQWR
46 43.95 GBP 16:05:33 London Stock Exchange OSTTN6KQW0
313 43.95 GBP 16:06:19 London Stock Exchange OSTTN6KQ0S
39 43.95 GBP 16:06:19 London Stock Exchange OSTTN6KQ01
45 43.91 GBP 16:06:25 London Stock Exchange OSTTN6KQ1G
39 43.91 GBP 16:06:27 London Stock Exchange OSTTN6KQ1K
46 43.9 GBP 16:06:38 London Stock Exchange OSTTN6KQ1X
45 43.89 GBP 16:06:41 London Stock Exchange OSTTN6KQ14
146 43.89 GBP 16:07:15 London Stock Exchange OSTTN6KQ44
436 43.89 GBP 16:07:56 London Stock Exchange OSTTN6KQ8D
84 43.88 GBP 16:08:09 London Stock Exchange OSTTN6KQAK
46 43.87 GBP 16:08:13 London Stock Exchange OSTTN6KQAT
131 43.83 GBP 16:09:11 London Stock Exchange OSTTN6KQE6
114 43.83 GBP 16:09:11 London Stock Exchange OSTTN6KQE7
183 43.82 GBP 16:09:19 London Stock Exchange OSTTN6KQFP
183 43.81 GBP 16:09:42 London Stock Exchange OSTTN6KRG0
134 43.83 GBP 16:09:57 London Stock Exchange OSTTN6KRJV
40 43.84 GBP 16:10:10 London Stock Exchange OSTTN6KRL5
39 43.85 GBP 16:10:25 London Stock Exchange OSTTN6KRNN
75 43.85 GBP 16:11:08 London Stock Exchange OSTTN6KRQ5
52 43.85 GBP 16:11:24 London Stock Exchange OSTTN6KRSW
21 43.85 GBP 16:11:24 London Stock Exchange OSTTN6KRSX
72 43.85 GBP 16:11:56 London Stock Exchange OSTTN6KRWR
41 43.85 GBP 16:12:10 London Stock Exchange OSTTN6KRYR
41 43.86 GBP 16:12:34 London Stock Exchange OSTTN6KRZ6
117 43.85 GBP 16:12:54 London Stock Exchange OSTTN6KR1P
41 43.85 GBP 16:13:01 London Stock Exchange OSTTN6KR17
121 43.83 GBP 16:13:25 London Stock Exchange OSTTN6KR2Y
19 43.83 GBP 16:13:25 London Stock Exchange OSTTN6KR2Z
91 43.84 GBP 16:13:52 London Stock Exchange OSTTN6KR47
73 43.82 GBP 16:14:51 London Stock Exchange OSTTN6KR94
185 43.82 GBP 16:14:51 London Stock Exchange OSTTN6KR95
74 43.82 GBP 16:14:51 London Stock Exchange OSTTN6KR96
718 43.83 GBP 16:14:51 London Stock Exchange OSTTN6KR9C
23 43.83 GBP 16:15:42 London Stock Exchange OSTTN6KREC
12 43.83 GBP 16:15:42 London Stock Exchange OSTTN6KRED
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 POSNKDBNCBKDQCBRecent 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