TIDMCRH

RNS Number : 2942Q

CRH PLC

17 October 2023

17 October 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 16 October 2023, it acquired the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker Merrill Lynch International. The ordinary shares acquired (by way of redemption) will be cancelled.

 
 Aggregate          Volume weighted   Highest price     Lowest price   Trading Venue 
  number of          average price     paid per share    per share 
  ordinary shares    paid 
  acquired 
                                                                       London 
 84,110             47.6244           47.90             47.20           (XLON) 
                   ----------------  ----------------  -------------  -------------- 
 

The redemptions form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 20 December 2023 following its announcement on 25 September 2023 and were effected by CRH's broker as part of the Programme announced on 25 September 2023.

Following settlement of the above transactions and subsequent share cancellation CRH will have 707,672,441 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,216,169 of its ordinary shares in treasury, which represents 5.504% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made during the period by Merrill Lynch International on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

* Being an amount equal to EUR940 million (based on a FX rate of $1.00:EUR0.94 fixed for the duration of the Buyback).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 
 Issuer name:                                  CRH plc 
                                              -------------- 
 LEI                                           549300MIDJNNTH068E74 
-------------------------  -----------------  ------------------------------------ 
 ISIN:                                         IE0001827041 
-------------------------  -----------------  ------------------------------------ 
 UK Broker:                                    Merrill Lynch International 
--------------------------------------------  ------------------------------------ 
 UK Broker code:                               MLILGB3LELE 
--------------------------------------------  ------------------------------------ 
 Time zone:                                    BST 
-------------------------  -----------------  --------------  -------------------- 
 Currency:                                     GBP 
-------------------------  -----------------  ------------------------------------ 
 Date of Transactions:                          16 October 2023 
-------------------------  -----------------  ------------------------------------ 
 Aggregated Information 
 
 Trading venue                                 Currency        Volume Weighted       Aggregated volume 
                                                                Average Price 
                                                              -------------------- 
 London Stock Exchange                         GBP             47.6244               84,110 
                                              --------------  --------------------  --------------------- 
 
   London 
 Number               Price Per        Currency      Trade        Trading    TransactionID 
  of Shares            Share (GBP)                    Time         Venue 
         58               47.64            GBP        08:10:51      XLON        03424642517TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         41               47.60            GBP        08:10:53      XLON        03424643314TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        117               47.60            GBP        08:10:53      XLON        03424643312TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        181               47.59            GBP        08:10:59      XLON        03424645521TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         84               47.54            GBP        08:11:51      XLON        03424664726TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         90               47.53            GBP        08:12:05      XLON        03424670064TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.53            GBP        08:12:09      XLON        03424671423TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        105               47.62            GBP        08:14:34      XLON        03424723880TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         72               47.60            GBP        08:15:34      XLON        03424745426TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        118               47.56            GBP        08:15:44      XLON        03424748779TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         72               47.60            GBP        08:17:29      XLON        03424786568TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         13               47.60            GBP        08:20:43      XLON        03424857379TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.60            GBP        08:20:43      XLON        03424857374TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         73               47.58            GBP        08:22:54      XLON        03424902245TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         54               47.54            GBP        08:26:02      XLON        03424966495TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.53            GBP        08:26:02      XLON        03424966519TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.53            GBP        08:26:02      XLON        03424966525TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.54            GBP        08:26:02      XLON        03424966534TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.54            GBP        08:26:02      XLON        03424966538TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         90               47.54            GBP        08:26:02      XLON        03424966530TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        107               47.54            GBP        08:26:02      XLON        03424966542TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         90               47.53            GBP        08:26:03      XLON        03424966881TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        135               47.53            GBP        08:26:03      XLON        03424966880TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         91               47.51            GBP        08:26:12      XLON        03424969647TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        126               47.50            GBP        08:26:12      XLON        03424969648TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         88               47.48            GBP        08:26:14      XLON        03424970393TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        123               47.47            GBP        08:26:14      XLON        03424970394TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        172               47.59            GBP        08:31:00      XLON        03425068808TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        560               47.67            GBP        08:31:59      XLON        03425086401TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         49               47.65            GBP        08:32:14      XLON        03425089907TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         84               47.65            GBP        08:32:14      XLON        03425089902TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        100               47.64            GBP        08:32:29      XLON        03425092724TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.63            GBP        08:33:21      XLON        03425106550TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         61               47.62            GBP        08:34:22      XLON        03425122993TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         64               47.61            GBP        08:34:42      XLON        03425126564TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        106               47.60            GBP        08:34:42      XLON        03425126588TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         52               47.58            GBP        08:35:46      XLON        03425139963TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         25               47.61            GBP        08:36:18      XLON        03425145835TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         1                47.65            GBP        08:36:47      XLON        03425150325TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         88               47.65            GBP        08:36:50      XLON        03425151355TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         35               47.61            GBP        08:36:54      XLON        03425153033TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         65               47.60            GBP        08:36:54      XLON        03425153034TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        109               47.64            GBP        08:36:54      XLON        03425152956TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         24               47.60            GBP        08:36:55      XLON        03425153220TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         89               47.59            GBP        08:37:37      XLON        03425161129TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        145               47.58            GBP        08:37:44      XLON        03425162226TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         94               47.57            GBP        08:38:52      XLON        03425176117TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        118               47.58            GBP        08:39:17      XLON        03425180528TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        145               47.57            GBP        08:39:21      XLON        03425180949TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         5                47.57            GBP        08:39:24      XLON        03425181326TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         91               47.57            GBP        08:39:24      XLON        03425181325TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         80               47.54            GBP        08:39:29      XLON        03425181732TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        102               47.55            GBP        08:39:57      XLON        03425187489TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         26               47.54            GBP        08:40:02      XLON        03425188099TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         66               47.54            GBP        08:40:02      XLON        03425188098TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        139               47.57            GBP        08:42:55      XLON        03425219837TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        181               47.58            GBP        08:42:55      XLON        03425219832TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         17               47.56            GBP        08:43:01      XLON        03425220583TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         76               47.56            GBP        08:43:01      XLON        03425220587TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        369               47.57            GBP        08:44:00      XLON        03425230719TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        144               47.55            GBP        08:44:50      XLON        03425237262TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        329               47.54            GBP        08:44:50      XLON        03425237264TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         43               47.56            GBP        08:47:02      XLON        03425250208TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        374               47.55            GBP        08:47:42      XLON        03425254085TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         53               47.52            GBP        08:47:59      XLON        03425256153TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         79               47.53            GBP        08:47:59      XLON        03425256149TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        151               47.47            GBP        08:48:00      XLON        03425256324TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         83               47.43            GBP        08:49:11      XLON        03425265029TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         85               47.47            GBP        08:50:44      XLON        03425276430TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         77               47.45            GBP        08:52:28      XLON        03425287678TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.46            GBP        08:55:43      XLON        03425311282TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         63               47.43            GBP        08:55:47      XLON        03425311743TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.42            GBP        08:55:48      XLON        03425311830TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         56               47.39            GBP        08:56:19      XLON        03425316896TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        102               47.40            GBP        08:57:28      XLON        03425324320TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         62               47.43            GBP        08:58:17      XLON        03425341922TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         86               47.41            GBP        09:00:10      XLON        03425381089TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         53               47.41            GBP        09:01:26      XLON        03425405860TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        133               47.40            GBP        09:01:29      XLON        03425407015TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         81               47.44            GBP        09:02:42      XLON        03425432155TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         99               47.40            GBP        09:03:50      XLON        03425454280TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         81               47.38            GBP        09:03:55      XLON        03425456037TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         53               47.31            GBP        09:05:03      XLON        03425479709TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         75               47.32            GBP        09:05:03      XLON        03425479711TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         55               47.29            GBP        09:05:49      XLON        03425497041TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        102               47.30            GBP        09:07:09      XLON        03425526186TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         63               47.27            GBP        09:07:16      XLON        03425528144TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         60               47.24            GBP        09:10:28      XLON        03425582533TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         60               47.26            GBP        09:11:33      XLON        03425600868TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         60               47.24            GBP        09:11:51      XLON        03425605203TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.23            GBP        09:12:05      XLON        03425608041TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         71               47.22            GBP        09:12:06      XLON        03425608172TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        534               47.21            GBP        09:14:07      XLON        03425637353TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        160               47.25            GBP        09:15:01      XLON        03425645792TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        467               47.22            GBP        09:15:19      XLON        03425650076TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         98               47.29            GBP        09:17:28      XLON        03425672909TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         52               47.26            GBP        09:17:49      XLON        03425679012TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         5                47.26            GBP        09:18:08      XLON        03425681370TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         52               47.25            GBP        09:18:09      XLON        03425681496TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         62               47.25            GBP        09:18:21      XLON        03425683496TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        147               47.24            GBP        09:18:21      XLON        03425683497TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.23            GBP        09:19:40      XLON        03425695575TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        154               47.22            GBP        09:19:40      XLON        03425695576TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         4                47.20            GBP        09:19:48      XLON        03425696396TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         61               47.24            GBP        09:20:26      XLON        03425702144TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        126               47.22            GBP        09:20:35      XLON        03425703335TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         54               47.23            GBP        09:20:40      XLON        03425704268TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         58               47.21            GBP        09:20:48      XLON        03425705308TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         70               47.24            GBP        09:21:02      XLON        03425706993TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         83               47.21            GBP        09:21:10      XLON        03425708016TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         89               47.20            GBP        09:21:10      XLON        03425708017TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         54               47.25            GBP        09:22:11      XLON        03425716669TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        469               47.24            GBP        09:22:11      XLON        03425716670TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        116               47.22            GBP        09:22:42      XLON        03425724075TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        139               47.23            GBP        09:22:42      XLON        03425724074TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        175               47.24            GBP        09:22:42      XLON        03425724073TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        118               47.24            GBP        09:24:24      XLON        03425739776TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         83               47.24            GBP        09:24:25      XLON        03425740004TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         84               47.24            GBP        09:24:25      XLON        03425739998TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         99               47.24            GBP        09:24:25      XLON        03425739997TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        174               47.24            GBP        09:24:25      XLON        03425739999TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        175               47.24            GBP        09:24:25      XLON        03425740012TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        175               47.24            GBP        09:24:25      XLON        03425740017TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         31               47.25            GBP        09:25:20      XLON        03425751356TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.25            GBP        09:25:20      XLON        03425751357TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         83               47.25            GBP        09:25:20      XLON        03425751358TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         32               47.45            GBP        09:34:38      XLON        03425843389TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        183               47.45            GBP        09:34:38      XLON        03425843395TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         76               47.45            GBP        09:34:41      XLON        03425843868TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        1605              47.45            GBP        09:34:41      XLON        03425843858TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        388               47.41            GBP        09:34:49      XLON        03425844797TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         52               47.48            GBP        09:35:50      XLON        03425850091TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         74               47.47            GBP        09:36:00      XLON        03425851006TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        601               47.47            GBP        09:36:00      XLON        03425851005TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         53               47.45            GBP        09:36:06      XLON        03425851595TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        172               47.46            GBP        09:36:06      XLON        03425851596TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         89               47.44            GBP        09:36:07      XLON        03425851630TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         75               47.41            GBP        09:36:18      XLON        03425852540TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         89               47.42            GBP        09:36:18      XLON        03425852537TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         15               47.41            GBP        09:36:19      XLON        03425852619TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.38            GBP        09:36:31      XLON        03425853850TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         84               47.46            GBP        09:38:17      XLON        03425868869TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         41               47.44            GBP        09:38:41      XLON        03425873524TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         44               47.44            GBP        09:38:41      XLON        03425873510TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         5                47.46            GBP        09:42:08      XLON        03425907249TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        228               47.46            GBP        09:42:08      XLON        03425907248TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        799               47.47            GBP        09:42:08      XLON        03425907246TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        527               47.45            GBP        09:42:09      XLON        03425907250TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        117               47.44            GBP        09:42:36      XLON        03425910795TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         19               47.47            GBP        09:43:29      XLON        03425918412TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         61               47.47            GBP        09:43:29      XLON        03425918415TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.47            GBP        09:43:29      XLON        03425918413TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.47            GBP        09:43:29      XLON        03425918414TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         75               47.47            GBP        09:43:42      XLON        03425919846TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        243               47.47            GBP        09:43:42      XLON        03425919847TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         22               47.44            GBP        09:43:48      XLON        03425920527TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        243               47.46            GBP        09:43:48      XLON        03425920526TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         2                47.45            GBP        09:44:25      XLON        03425930190TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         71               47.45            GBP        09:44:25      XLON        03425930189TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        164               47.45            GBP        09:44:25      XLON        03425930191TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        255               47.51            GBP        09:51:07      XLON        03425980599TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         55               47.51            GBP        09:51:09      XLON        03425980752TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.51            GBP        09:51:09      XLON        03425980753TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         86               47.51            GBP        09:51:09      XLON        03425980755TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        100               47.51            GBP        09:51:09      XLON        03425980754TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         66               47.52            GBP        09:53:44      XLON        03425997115TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         57               47.50            GBP        09:54:08      XLON        03425999305TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         60               47.50            GBP        09:54:08      XLON        03425999309TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         92               47.50            GBP        09:54:08      XLON        03425999307TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         97               47.50            GBP        09:54:08      XLON        03425999308TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        1019              47.51            GBP        09:54:08      XLON        03425999302TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        273               47.49            GBP        09:55:23      XLON        03426009984TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        1020              47.48            GBP        09:56:04      XLON        03426017608TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         56               47.46            GBP        09:56:09      XLON        03426019545TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         40               47.45            GBP        09:57:02      XLON        03426028580TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         82               47.43            GBP        09:57:02      XLON        03426028581TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        202               47.45            GBP        09:57:02      XLON        03426028579TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        226               47.44            GBP        09:57:02      XLON        03426028578TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         26               47.47            GBP        09:57:53      XLON        03426034939TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         76               47.47            GBP        09:57:53      XLON        03426034937TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         73               47.47            GBP        10:01:09      XLON        03426059520TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         91               47.47            GBP        10:01:11      XLON        03426059766TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         52               47.45            GBP        10:01:14      XLON        03426060089TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         77               47.48            GBP        10:04:06      XLON        03426079823TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         52               47.48            GBP        10:06:28      XLON        03426096193TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         63               47.47            GBP        10:06:29      XLON        03426096378TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        322               47.54            GBP        10:10:01      XLON        03426120746TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         99               47.55            GBP        10:12:04      XLON        03426131789TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         61               47.52            GBP        10:13:21      XLON        03426141314TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        123               47.51            GBP        10:13:21      XLON        03426141329TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         62               47.57            GBP        10:17:43      XLON        03426172609TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         76               47.57            GBP        10:17:43      XLON        03426172610TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         77               47.57            GBP        10:17:43      XLON        03426172611TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        104               47.56            GBP        10:18:22      XLON        03426179753TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         63               47.57            GBP        10:18:45      XLON        03426183779TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         53               47.56            GBP        10:18:54      XLON        03426185197TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         58               47.58            GBP        10:21:00      XLON        03426209112TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         75               47.55            GBP        10:22:27      XLON        03426221212TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         63               47.53            GBP        10:24:33      XLON        03426234857TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         91               47.52            GBP        10:25:47      XLON        03426243274TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        106               47.51            GBP        10:25:47      XLON        03426243275TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         70               47.51            GBP        10:30:39      XLON        03426276324TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         81               47.51            GBP        10:35:23      XLON        03426303026TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         86               47.48            GBP        10:35:23      XLON        03426303035TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         49               47.45            GBP        10:35:29      XLON        03426303548TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        140               47.45            GBP        10:35:29      XLON        03426303549TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.48            GBP        10:38:13      XLON        03426318195TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         9                47.48            GBP        10:40:26      XLON        03426329309TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         54               47.48            GBP        10:40:26      XLON        03426329318TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.48            GBP        10:40:26      XLON        03426329314TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.48            GBP        10:40:26      XLON        03426329323TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.48            GBP        10:40:26      XLON        03426329305TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.48            GBP        10:40:27      XLON        03426329571TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        211               47.48            GBP        10:40:49      XLON        03426331735TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         83               47.50            GBP        10:41:40      XLON        03426335722TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         45               47.58            GBP        10:46:39      XLON        03426370424TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         46               47.58            GBP        10:46:39      XLON        03426370425TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        113               47.56            GBP        10:47:05      XLON        03426372311TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         11               47.55            GBP        10:47:09      XLON        03426372589TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        101               47.55            GBP        10:47:09      XLON        03426372590TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        141               47.54            GBP        10:47:09      XLON        03426372591TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        330               47.51            GBP        10:49:42      XLON        03426385446TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        127               47.49            GBP        10:50:01      XLON        03426386464TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        317               47.50            GBP        10:50:01      XLON        03426386461TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         56               47.45            GBP        10:50:07      XLON        03426386990TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         62               47.46            GBP        10:50:07      XLON        03426386991TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         60               47.58            GBP        10:57:08      XLON        03426429597TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         14               47.56            GBP        10:58:11      XLON        03426436846TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.56            GBP        10:58:11      XLON        03426436850TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         76               47.56            GBP        10:58:11      XLON        03426436841TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        1483              47.55            GBP        11:01:34      XLON        03426465574TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         98               47.50            GBP        11:04:49      XLON        03426484938TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        124               47.53            GBP        11:04:49      XLON        03426484930TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        197               47.53            GBP        11:04:49      XLON        03426484929TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        278               47.53            GBP        11:12:58      XLON        03426526312TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         84               47.56            GBP        11:14:47      XLON        03426551069TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         77               47.57            GBP        11:15:02      XLON        03426556063TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        432               47.59            GBP        11:17:53      XLON        03426574725TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         93               47.58            GBP        11:22:14      XLON        03426603955TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        541               47.59            GBP        11:28:25      XLON        03426643904TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        102               47.60            GBP        11:30:01      XLON        03426651738TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         80               47.61            GBP        11:30:04      XLON        03426652640TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        105               47.60            GBP        11:30:04      XLON        03426652635TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         20               47.63            GBP        11:35:47      XLON        03426687488TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         84               47.63            GBP        11:35:47      XLON        03426687487TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        111               47.63            GBP        11:35:47      XLON        03426687479TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        151               47.63            GBP        11:36:49      XLON        03426694441TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.62            GBP        11:36:54      XLON        03426695416TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        109               47.70            GBP        11:38:02      XLON        03426701038TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        193               47.69            GBP        11:38:03      XLON        03426701124TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        135               47.69            GBP        11:39:21      XLON        03426709026TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         82               47.67            GBP        11:39:23      XLON        03426709285TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         65               47.68            GBP        11:48:10      XLON        03426791506TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        327               47.69            GBP        11:48:10      XLON        03426791505TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         98               47.66            GBP        11:48:11      XLON        03426791657TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         52               47.67            GBP        11:50:13      XLON        03426810218TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        107               47.68            GBP        11:50:13      XLON        03426810217TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        123               47.73            GBP        11:55:27      XLON        03426855433TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        174               47.74            GBP        11:58:57      XLON        03426877397TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        317               47.74            GBP        11:58:57      XLON        03426877396TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         58               47.77            GBP        12:00:31      XLON        03426892859TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         80               47.75            GBP        12:01:58      XLON        03426905354TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         49               47.74            GBP        12:02:07      XLON        03426906620TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        116               47.74            GBP        12:02:07      XLON        03426906621TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.73            GBP        12:03:01      XLON        03426913654TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         29               47.76            GBP        12:04:29      XLON        03426923460TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         62               47.74            GBP        12:05:01      XLON        03426926830TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         86               47.75            GBP        12:05:01      XLON        03426926829TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        435               47.75            GBP        12:05:01      XLON        03426926826TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         79               47.72            GBP        12:06:16      XLON        03426937580TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         72               47.70            GBP        12:08:05      XLON        03426949534TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        102               47.71            GBP        12:08:05      XLON        03426949532TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         11               47.70            GBP        12:09:47      XLON        03426960932TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         22               47.70            GBP        12:09:47      XLON        03426960936TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         38               47.70            GBP        12:09:47      XLON        03426960927TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         68               47.72            GBP        12:12:49      XLON        03426982146TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        206               47.76            GBP        12:14:53      XLON        03426996746TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        107               47.75            GBP        12:15:14      XLON        03426998980TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         76               47.74            GBP        12:15:31      XLON        03427001441TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         81               47.74            GBP        12:15:32      XLON        03427001519TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        126               47.74            GBP        12:16:04      XLON        03427004381TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         21               47.73            GBP        12:17:11      XLON        03427011027TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        175               47.73            GBP        12:17:11      XLON        03427011026TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         71               47.71            GBP        12:19:48      XLON        03427027628TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         57               47.70            GBP        12:19:55      XLON        03427028190TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.70            GBP        12:19:55      XLON        03427028189TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.71            GBP        12:21:28      XLON        03427039431TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         57               47.71            GBP        12:22:31      XLON        03427045854TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.72            GBP        12:25:22      XLON        03427060911TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         79               47.70            GBP        12:27:50      XLON        03427080921TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         76               47.70            GBP        12:29:04      XLON        03427088426TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        113               47.70            GBP        12:30:31      XLON        03427097080TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         56               47.68            GBP        12:32:19      XLON        03427110836TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         55               47.67            GBP        12:33:44      XLON        03427120505TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         2                47.66            GBP        12:34:12      XLON        03427123635TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        123               47.66            GBP        12:35:05      XLON        03427130684TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        102               47.72            GBP        12:39:15      XLON        03427168117TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         98               47.71            GBP        12:41:46      XLON        03427184933TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         39               47.75            GBP        12:44:55      XLON        03427201657TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        158               47.74            GBP        12:45:01      XLON        03427202066TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        438               47.72            GBP        12:46:23      XLON        03427211208TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        121               47.72            GBP        12:51:54      XLON        03427249669TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         51               47.72            GBP        12:51:56      XLON        03427249963TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         65               47.72            GBP        12:51:57      XLON        03427250445TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.72            GBP        12:51:57      XLON        03427250446TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         18               47.70            GBP        12:52:32      XLON        03427253393TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         52               47.70            GBP        12:52:32      XLON        03427253391TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        108               47.70            GBP        12:52:32      XLON        03427253397TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        184               47.69            GBP        12:52:32      XLON        03427253455TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        116               47.68            GBP        12:53:17      XLON        03427257298TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         52               47.65            GBP        12:53:37      XLON        03427260532TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         59               47.64            GBP        12:55:53      XLON        03427274961TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         91               47.64            GBP        12:57:29      XLON        03427286769TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         49               47.65            GBP        13:00:07      XLON        03427305317TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         86               47.65            GBP        13:00:07      XLON        03427305316TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        320               47.62            GBP        13:00:40      XLON        03427311342TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         63               47.65            GBP        13:03:01      XLON        03427322655TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.68            GBP        13:05:11      XLON        03427332004TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         54               47.67            GBP        13:07:22      XLON        03427347292TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         57               47.63            GBP        13:07:31      XLON        03427348088TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         93               47.62            GBP        13:07:44      XLON        03427349028TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        118               47.61            GBP        13:07:44      XLON        03427349030TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         52               47.58            GBP        13:08:59      XLON        03427357351TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         77               47.57            GBP        13:08:59      XLON        03427357350TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         22               47.56            GBP        13:09:44      XLON        03427360132TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         52               47.60            GBP        13:09:45      XLON        03427360227TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         59               47.60            GBP        13:09:45      XLON        03427360228TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         51               47.65            GBP        13:14:11      XLON        03427386264TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        424               47.65            GBP        13:14:11      XLON        03427386263TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         3                47.67            GBP        13:18:33      XLON        03427409148TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         62               47.67            GBP        13:18:33      XLON        03427409154TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         84               47.67            GBP        13:18:34      XLON        03427409313TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         9                47.65            GBP        13:22:08      XLON        03427432668TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        500               47.65            GBP        13:22:08      XLON        03427432670TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         42               47.63            GBP        13:22:10      XLON        03427432854TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         42               47.63            GBP        13:22:10      XLON        03427432859TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        112               47.63            GBP        13:22:10      XLON        03427432863TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        125               47.62            GBP        13:22:31      XLON        03427434954TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        210               47.61            GBP        13:23:38      XLON        03427440451TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        154               47.61            GBP        13:24:10      XLON        03427443756TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        117               47.61            GBP        13:24:50      XLON        03427447773TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        501               47.66            GBP        13:32:00      XLON        03427480658TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         1                47.63            GBP        13:32:03      XLON        03427480946TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        179               47.63            GBP        13:32:03      XLON        03427480947TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         56               47.63            GBP        13:34:07      XLON        03427489543TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        111               47.66            GBP        13:37:36      XLON        03427506475TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         75               47.63            GBP        13:39:06      XLON        03427512799TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        152               47.65            GBP        13:39:06      XLON        03427512798TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         57               47.65            GBP        13:41:10      XLON        03427522192TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         64               47.63            GBP        13:43:28      XLON        03427534376TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         53               47.63            GBP        13:45:01      XLON        03427540212TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         10               47.63            GBP        13:47:48      XLON        03427551720TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        114               47.63            GBP        13:47:48      XLON        03427551719TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        103               47.63            GBP        13:49:13      XLON        03427560396TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         58               47.66            GBP        13:51:51      XLON        03427578945TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         66               47.66            GBP        13:51:51      XLON        03427578946TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.66            GBP        13:51:51      XLON        03427578947TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.64            GBP        13:54:00      XLON        03427588848TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         11               47.62            GBP        13:54:01      XLON        03427588925TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         53               47.62            GBP        13:54:01      XLON        03427588922TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        137               47.63            GBP        13:54:01      XLON        03427588851TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         79               47.62            GBP        13:54:35      XLON        03427591091TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         87               47.61            GBP        13:55:21      XLON        03427593285TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        300               47.61            GBP        13:55:21      XLON        03427593286TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        203               47.65            GBP        14:00:01      XLON        03427613417TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        353               47.65            GBP        14:00:01      XLON        03427613416TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         60               47.63            GBP        14:00:04      XLON        03427613553TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.65            GBP        14:02:38      XLON        03427630690TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.65            GBP        14:02:38      XLON        03427630691TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         75               47.65            GBP        14:02:38      XLON        03427630692TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         11               47.63            GBP        14:04:07      XLON        03427636254TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        156               47.63            GBP        14:04:07      XLON        03427636253TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         14               47.59            GBP        14:04:13      XLON        03427636944TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.59            GBP        14:05:02      XLON        03427649600TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.58            GBP        14:05:03      XLON        03427649826TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         55               47.59            GBP        14:05:27      XLON        03427659656TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         1                47.59            GBP        14:07:51      XLON        03427671118TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         1                47.59            GBP        14:07:51      XLON        03427671119TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         1                47.59            GBP        14:08:00      XLON        03427671838TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         1                47.59            GBP        14:08:03      XLON        03427672099TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         1                47.59            GBP        14:08:03      XLON        03427672103TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         61               47.58            GBP        14:08:09      XLON        03427672942TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        101               47.59            GBP        14:08:09      XLON        03427672940TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        120               47.53            GBP        14:12:42      XLON        03427699246TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         58               47.52            GBP        14:14:22      XLON        03427707753TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         75               47.55            GBP        14:15:13      XLON        03427711429TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        222               47.55            GBP        14:15:23      XLON        03427712175TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         71               47.54            GBP        14:15:31      XLON        03427713000TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         81               47.55            GBP        14:16:29      XLON        03427717358TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         80               47.54            GBP        14:16:55      XLON        03427721771TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        126               47.51            GBP        14:16:55      XLON        03427721784TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         48               47.54            GBP        14:17:12      XLON        03427723361TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         57               47.54            GBP        14:17:12      XLON        03427723356TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         40               47.55            GBP        14:17:31      XLON        03427725508TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        176               47.55            GBP        14:17:31      XLON        03427725507TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.56            GBP        14:19:31      XLON        03427733863TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        105               47.54            GBP        14:20:53      XLON        03427741882TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         94               47.50            GBP        14:21:36      XLON        03427744847TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        130               47.52            GBP        14:21:36      XLON        03427744841TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         57               47.56            GBP        14:27:50      XLON        03427781338TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.56            GBP        14:27:50      XLON        03427781342TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         97               47.57            GBP        14:27:50      XLON        03427781329TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        124               47.55            GBP        14:27:50      XLON        03427781334TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        264               47.54            GBP        14:27:50      XLON        03427781378TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         60               47.54            GBP        14:29:12      XLON        03427789028TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         25               47.53            GBP        14:29:30      XLON        03427790506TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         32               47.53            GBP        14:29:30      XLON        03427790508TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         36               47.54            GBP        14:29:30      XLON        03427790503TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         38               47.53            GBP        14:29:30      XLON        03427790505TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         62               47.52            GBP        14:29:50      XLON        03427793097TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         63               47.51            GBP        14:29:50      XLON        03427793100TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         4                47.52            GBP        14:29:51      XLON        03427793312TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         57               47.52            GBP        14:29:51      XLON        03427793316TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         88               47.61            GBP        14:30:22      XLON        03427797433TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        105               47.58            GBP        14:30:24      XLON        03427797718TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         60               47.55            GBP        14:30:27      XLON        03427797936TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        108               47.68            GBP        14:31:22      XLON        03427803010TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        265               47.66            GBP        14:31:36      XLON        03427804223TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.67            GBP        14:31:39      XLON        03427804592TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         79               47.67            GBP        14:31:39      XLON        03427804571TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         55               47.67            GBP        14:31:52      XLON        03427805459TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.67            GBP        14:31:52      XLON        03427805460TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         80               47.67            GBP        14:31:52      XLON        03427805462TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         90               47.67            GBP        14:31:52      XLON        03427805461TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        121               47.61            GBP        14:32:08      XLON        03427806869TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        182               47.63            GBP        14:32:08      XLON        03427806865TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        273               47.62            GBP        14:32:08      XLON        03427806867TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        443               47.60            GBP        14:32:08      XLON        03427806980TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         73               47.58            GBP        14:32:17      XLON        03427807632TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         86               47.54            GBP        14:32:20      XLON        03427807906TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         89               47.54            GBP        14:32:32      XLON        03427809126TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         71               47.55            GBP        14:33:00      XLON        03427812735TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        347               47.58            GBP        14:34:31      XLON        03427819676TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        626               47.61            GBP        14:35:08      XLON        03427827898TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         82               47.60            GBP        14:35:23      XLON        03427831693TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         84               47.59            GBP        14:35:23      XLON        03427831692TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        107               47.68            GBP        14:36:47      XLON        03427842174TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         70               47.67            GBP        14:37:04      XLON        03427844351TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         66               47.65            GBP        14:37:07      XLON        03427844603TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        133               47.67            GBP        14:37:51      XLON        03427849336TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        131               47.64            GBP        14:38:37      XLON        03427855310TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         99               47.62            GBP        14:39:09      XLON        03427859378TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        104               47.61            GBP        14:39:09      XLON        03427859381TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.63            GBP        14:39:32      XLON        03427862432TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         65               47.65            GBP        14:39:39      XLON        03427862957TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.65            GBP        14:39:39      XLON        03427862952TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        119               47.61            GBP        14:40:03      XLON        03427865258TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         65               47.61            GBP        14:40:04      XLON        03427865406TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        141               47.60            GBP        14:40:16      XLON        03427867494TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         81               47.59            GBP        14:40:49      XLON        03427870802TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        126               47.58            GBP        14:41:03      XLON        03427871930TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         71               47.57            GBP        14:42:09      XLON        03427878628TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         80               47.57            GBP        14:42:33      XLON        03427880490TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        261               47.56            GBP        14:42:41      XLON        03427881586TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         61               47.56            GBP        14:44:06      XLON        03427890077TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         79               47.55            GBP        14:44:06      XLON        03427890078TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         83               47.58            GBP        14:44:06      XLON        03427890041TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         84               47.57            GBP        14:44:06      XLON        03427890070TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         27               47.55            GBP        14:44:22      XLON        03427891432TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.54            GBP        14:45:03      XLON        03427895158TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         52               47.54            GBP        14:45:06      XLON        03427895518TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         79               47.54            GBP        14:45:08      XLON        03427895905TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.57            GBP        14:45:18      XLON        03427897357TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         98               47.61            GBP        14:46:29      XLON        03427902526TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         99               47.66            GBP        14:48:02      XLON        03427911628TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         63               47.64            GBP        14:48:26      XLON        03427913845TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        292               47.64            GBP        14:48:26      XLON        03427913844TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        251               47.62            GBP        14:48:30      XLON        03427914168TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.64            GBP        14:50:27      XLON        03427927294TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         25               47.64            GBP        14:51:04      XLON        03427933912TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         29               47.64            GBP        14:51:04      XLON        03427933913TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        108               47.64            GBP        14:51:04      XLON        03427933914TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        420               47.64            GBP        14:51:04      XLON        03427933910TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        179               47.61            GBP        14:51:25      XLON        03427939133TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         19               47.61            GBP        14:51:41      XLON        03427941538TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         40               47.61            GBP        14:51:41      XLON        03427941537TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         83               47.60            GBP        14:52:09      XLON        03427945499TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.58            GBP        14:52:26      XLON        03427947341TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        120               47.60            GBP        14:53:34      XLON        03427954956TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         83               47.61            GBP        14:53:55      XLON        03427956649TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.61            GBP        14:54:21      XLON        03427962737TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.63            GBP        14:54:42      XLON        03427967732TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         97               47.63            GBP        14:55:24      XLON        03427973726TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.60            GBP        14:56:09      XLON        03427980785TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        504               47.65            GBP        14:58:22      XLON        03427999105TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         58               47.61            GBP        14:58:46      XLON        03428002394TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        152               47.62            GBP        14:58:46      XLON        03428002390TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         66               47.62            GBP        14:59:01      XLON        03428004701TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         79               47.63            GBP        14:59:21      XLON        03428008152TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         96               47.66            GBP        14:59:33      XLON        03428011413TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         94               47.69            GBP        15:00:23      XLON        03428024359TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         56               47.67            GBP        15:00:30      XLON        03428026294TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         82               47.66            GBP        15:00:30      XLON        03428026303TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        113               47.68            GBP        15:00:30      XLON        03428026256TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        151               47.65            GBP        15:00:36      XLON        03428028907TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         86               47.65            GBP        15:00:47      XLON        03428031433TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         74               47.68            GBP        15:01:23      XLON        03428035367TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         10               47.69            GBP        15:02:31      XLON        03428047840TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.68            GBP        15:02:31      XLON        03428047948TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        216               47.69            GBP        15:02:31      XLON        03428047830TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        454               47.68            GBP        15:02:31      XLON        03428047845TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         45               47.68            GBP        15:03:07      XLON        03428058181TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         99               47.68            GBP        15:03:07      XLON        03428058177TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         69               47.69            GBP        15:03:47      XLON        03428062599TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         89               47.69            GBP        15:03:47      XLON        03428062600TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         9                47.69            GBP        15:04:22      XLON        03428066734TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.69            GBP        15:04:22      XLON        03428066732TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.69            GBP        15:04:22      XLON        03428066733TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        397               47.68            GBP        15:05:28      XLON        03428073362TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         59               47.68            GBP        15:05:51      XLON        03428077176TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        128               47.69            GBP        15:07:11      XLON        03428087443TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         56               47.67            GBP        15:07:34      XLON        03428090377TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.72            GBP        15:09:27      XLON        03428101988TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         98               47.72            GBP        15:10:21      XLON        03428108605TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         9                47.72            GBP        15:10:25      XLON        03428108826TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         30               47.75            GBP        15:11:07      XLON        03428114187TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        713               47.74            GBP        15:12:01      XLON        03428119657TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.78            GBP        15:13:53      XLON        03428133029TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        437               47.76            GBP        15:14:28      XLON        03428135898TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         94               47.74            GBP        15:14:58      XLON        03428138840TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         99               47.73            GBP        15:15:30      XLON        03428141828TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         31               47.74            GBP        15:15:33      XLON        03428142126TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.74            GBP        15:15:33      XLON        03428142124TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        135               47.74            GBP        15:16:21      XLON        03428147868TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         34               47.74            GBP        15:16:22      XLON        03428147945TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         40               47.75            GBP        15:17:07      XLON        03428152943TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        215               47.77            GBP        15:17:07      XLON        03428152942TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.79            GBP        15:18:15      XLON        03428159501TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         47               47.82            GBP        15:18:53      XLON        03428165544TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        185               47.82            GBP        15:18:53      XLON        03428165545TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         19               47.81            GBP        15:19:00      XLON        03428166336TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        191               47.83            GBP        15:19:06      XLON        03428167095TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         94               47.81            GBP        15:19:23      XLON        03428170145TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         90               47.78            GBP        15:19:51      XLON        03428173896TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         80               47.83            GBP        15:21:50      XLON        03428194893TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        524               47.81            GBP        15:22:08      XLON        03428199604TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        116               47.80            GBP        15:22:14      XLON        03428200902TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        151               47.84            GBP        15:23:39      XLON        03428213384TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         99               47.83            GBP        15:23:42      XLON        03428213938TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        127               47.80            GBP        15:25:46      XLON        03428233987TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        133               47.79            GBP        15:25:48      XLON        03428234108TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         68               47.79            GBP        15:25:50      XLON        03428234315TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         42               47.86            GBP        15:27:30      XLON        03428247959TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         64               47.86            GBP        15:27:30      XLON        03428247969TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        180               47.86            GBP        15:27:30      XLON        03428247964TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        108               47.85            GBP        15:27:31      XLON        03428248080TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        125               47.82            GBP        15:28:04      XLON        03428255699TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         66               47.81            GBP        15:28:42      XLON        03428262394TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        113               47.80            GBP        15:29:02      XLON        03428264775TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        208               47.82            GBP        15:29:22      XLON        03428266753TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         26               47.79            GBP        15:30:06      XLON        03428275475TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        123               47.80            GBP        15:30:06      XLON        03428275474TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         68               47.81            GBP        15:30:27      XLON        03428279109TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        243               47.81            GBP        15:30:27      XLON        03428279108TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.82            GBP        15:31:09      XLON        03428284854TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        131               47.80            GBP        15:31:45      XLON        03428288685TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         32               47.82            GBP        15:32:05      XLON        03428290594TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         95               47.82            GBP        15:32:05      XLON        03428290558TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        152               47.81            GBP        15:32:28      XLON        03428294878TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        249               47.86            GBP        15:33:11      XLON        03428300640TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         45               47.85            GBP        15:33:15      XLON        03428301316TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         52               47.85            GBP        15:33:15      XLON        03428301317TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.84            GBP        15:33:29      XLON        03428302964TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         15               47.83            GBP        15:33:43      XLON        03428305031TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        182               47.86            GBP        15:33:59      XLON        03428308135TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        189               47.86            GBP        15:33:59      XLON        03428308136TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         4                47.88            GBP        15:34:26      XLON        03428314796TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         10               47.88            GBP        15:34:26      XLON        03428314806TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         73               47.88            GBP        15:34:26      XLON        03428314798TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.88            GBP        15:34:26      XLON        03428314802TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         85               47.88            GBP        15:34:26      XLON        03428314797TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        104               47.85            GBP        15:34:49      XLON        03428317732TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        117               47.84            GBP        15:35:26      XLON        03428322443TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        143               47.83            GBP        15:35:28      XLON        03428322723TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.84            GBP        15:36:09      XLON        03428329348TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         96               47.83            GBP        15:36:28      XLON        03428331693TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         88               47.82            GBP        15:37:00      XLON        03428336164TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        449               47.83            GBP        15:37:29      XLON        03428339352TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        102               47.81            GBP        15:38:11      XLON        03428343745TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        187               47.83            GBP        15:38:11      XLON        03428343743TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         82               47.81            GBP        15:38:14      XLON        03428344019TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         52               47.82            GBP        15:38:23      XLON        03428344656TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        133               47.81            GBP        15:39:06      XLON        03428349216TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        121               47.80            GBP        15:39:11      XLON        03428349841TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         25               47.78            GBP        15:39:58      XLON        03428354440TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         31               47.77            GBP        15:39:58      XLON        03428354450TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         38               47.77            GBP        15:39:58      XLON        03428354454TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         41               47.78            GBP        15:39:58      XLON        03428354445TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         97               47.80            GBP        15:40:23      XLON        03428359554TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         57               47.80            GBP        15:40:24      XLON        03428359871TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.81            GBP        15:41:13      XLON        03428367893TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.82            GBP        15:42:00      XLON        03428380325TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         70               47.80            GBP        15:42:01      XLON        03428380700TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        144               47.81            GBP        15:42:01      XLON        03428380650TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         94               47.77            GBP        15:42:18      XLON        03428385698TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         88               47.76            GBP        15:42:55      XLON        03428396154TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         97               47.75            GBP        15:43:19      XLON        03428400381TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        276               47.76            GBP        15:44:00      XLON        03428407078TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         61               47.80            GBP        15:44:38      XLON        03428412670TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        107               47.80            GBP        15:44:38      XLON        03428412672TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        120               47.80            GBP        15:44:38      XLON        03428412671TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         81               47.79            GBP        15:45:12      XLON        03428418462TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        220               47.80            GBP        15:45:49      XLON        03428426778TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         1                47.82            GBP        15:47:23      XLON        03428445378TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.82            GBP        15:47:23      XLON        03428445374TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         82               47.82            GBP        15:47:23      XLON        03428445369TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         96               47.82            GBP        15:47:23      XLON        03428445364TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         23               47.80            GBP        15:48:14      XLON        03428459590TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         33               47.80            GBP        15:48:14      XLON        03428459588TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         53               47.80            GBP        15:48:14      XLON        03428459589TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         71               47.79            GBP        15:48:14      XLON        03428459592TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        145               47.77            GBP        15:48:25      XLON        03428461492TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        140               47.76            GBP        15:49:05      XLON        03428469519TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        181               47.75            GBP        15:49:05      XLON        03428469604TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         36               47.74            GBP        15:49:13      XLON        03428471568TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         56               47.74            GBP        15:49:13      XLON        03428471569TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         73               47.85            GBP        15:52:25      XLON        03428511632TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.85            GBP        15:52:25      XLON        03428511633TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.85            GBP        15:52:25      XLON        03428511635TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         79               47.85            GBP        15:52:25      XLON        03428511631TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        118               47.85            GBP        15:52:25      XLON        03428511634TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        110               47.85            GBP        15:53:05      XLON        03428523374TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         73               47.87            GBP        15:53:48      XLON        03428533001TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.87            GBP        15:53:48      XLON        03428533002TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        320               47.87            GBP        15:53:48      XLON        03428533003TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         75               47.86            GBP        15:54:14      XLON        03428538132TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        250               47.86            GBP        15:54:14      XLON        03428538133TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         75               47.85            GBP        15:54:26      XLON        03428540513TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        106               47.83            GBP        15:55:06      XLON        03428551051TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        127               47.81            GBP        15:55:25      XLON        03428557186TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.85            GBP        15:55:38      XLON        03428560778TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         58               47.85            GBP        15:55:56      XLON        03428564791TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         73               47.85            GBP        15:55:56      XLON        03428564781TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.85            GBP        15:55:56      XLON        03428564786TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         90               47.85            GBP        15:55:56      XLON        03428564795TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        105               47.82            GBP        15:56:27      XLON        03428574404TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         92               47.82            GBP        15:57:07      XLON        03428582563TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         54               47.81            GBP        15:58:34      XLON        03428602027TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         67               47.81            GBP        15:58:34      XLON        03428602025TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        179               47.81            GBP        15:58:34      XLON        03428602024TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         14               47.88            GBP        16:00:30      XLON        03428624964TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.88            GBP        16:00:30      XLON        03428624966TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.88            GBP        16:00:30      XLON        03428624967TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        330               47.88            GBP        16:00:30      XLON        03428624965TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         54               47.90            GBP        16:00:46      XLON        03428625237TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        213               47.90            GBP        16:00:46      XLON        03428625238TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         33               47.90            GBP        16:01:01      XLON        03428625812TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         75               47.90            GBP        16:01:01      XLON        03428625811TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         17               47.88            GBP        16:01:21      XLON        03428626104TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         44               47.88            GBP        16:01:21      XLON        03428626102TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         58               47.89            GBP        16:01:30      XLON        03428626310TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         73               47.89            GBP        16:01:30      XLON        03428626309TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         86               47.88            GBP        16:01:57      XLON        03428626682TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         84               47.87            GBP        16:02:30      XLON        03428627071TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         77               47.85            GBP        16:02:39      XLON        03428627229TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        106               47.85            GBP        16:02:59      XLON        03428627567TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         73               47.88            GBP        16:03:33      XLON        03428628169TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.88            GBP        16:03:33      XLON        03428628168TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        124               47.88            GBP        16:03:33      XLON        03428628170TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.88            GBP        16:03:33      XLON        03428628167TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        235               47.86            GBP        16:04:10      XLON        03428628657TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         92               47.86            GBP        16:05:15      XLON        03428630849TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        135               47.86            GBP        16:05:15      XLON        03428630818TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        193               47.86            GBP        16:05:15      XLON        03428630823TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        220               47.86            GBP        16:05:15      XLON        03428630848TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         74               47.84            GBP        16:05:30      XLON        03428636326TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         61               47.83            GBP        16:05:54      XLON        03428637843TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         57               47.83            GBP        16:06:24      XLON        03428638228TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         30               47.84            GBP        16:06:29      XLON        03428638321TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         65               47.84            GBP        16:06:29      XLON        03428638320TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         73               47.84            GBP        16:06:29      XLON        03428638318TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         78               47.84            GBP        16:06:29      XLON        03428638319TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         90               47.82            GBP        16:06:57      XLON        03428638743TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        117               47.80            GBP        16:08:02      XLON        03428639793TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         44               47.82            GBP        16:08:04      XLON        03428639875TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        122               47.82            GBP        16:08:04      XLON        03428639880TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        203               47.82            GBP        16:08:28      XLON        03428640927TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        103               47.82            GBP        16:08:29      XLON        03428640928TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         18               47.80            GBP        16:09:16      XLON        03428641596TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        400               47.80            GBP        16:09:16      XLON        03428641595TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        112               47.82            GBP        16:09:45      XLON        03428642135TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        286               47.82            GBP        16:09:45      XLON        03428642127TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        140               47.84            GBP        16:10:39      XLON        03428642940TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        405               47.84            GBP        16:10:39      XLON        03428642939TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         92               47.85            GBP        16:10:42      XLON        03428643024TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         97               47.85            GBP        16:10:42      XLON        03428643025TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        527               47.83            GBP        16:11:17      XLON        03428643637TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         44               47.83            GBP        16:12:11      XLON        03428644607TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         48               47.83            GBP        16:12:11      XLON        03428644606TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         97               47.83            GBP        16:12:11      XLON        03428644608TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         4                47.83            GBP        16:12:18      XLON        03428644735TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.83            GBP        16:12:18      XLON        03428644733TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        200               47.83            GBP        16:12:18      XLON        03428644734TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         53               47.83            GBP        16:12:20      XLON        03428644795TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         92               47.83            GBP        16:12:20      XLON        03428644794TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        105               47.81            GBP        16:12:48      XLON        03428645166TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        107               47.80            GBP        16:13:29      XLON        03428645807TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         11               47.80            GBP        16:13:37      XLON        03428646029TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        100               47.80            GBP        16:13:37      XLON        03428646028TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         74               47.79            GBP        16:14:10      XLON        03428646634TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        173               47.78            GBP        16:14:51      XLON        03428647390TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        249               47.78            GBP        16:14:51      XLON        03428647393TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         75               47.78            GBP        16:14:52      XLON        03428647447TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
        108               47.78            GBP        16:14:52      XLON        03428647446TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         1                47.78            GBP        16:14:56      XLON        03428647527TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         26               47.78            GBP        16:14:56      XLON        03428647526TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         37               47.78            GBP        16:14:57      XLON        03428647555TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
         13               47.78            GBP        16:14:58      XLON        03428647568TRLO1 
                     ---------------  ------------  -----------  ---------  ------------------------ 
 
 

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 or visit 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.

END

POSNKABDOBDDFKD

(END) Dow Jones Newswires

October 17, 2023 02:00 ET (06:00 GMT)

Grafico Azioni Crh (LSE:CRH)
Storico
Da Gen 2024 a Feb 2024 Clicca qui per i Grafici di Crh
Grafico Azioni Crh (LSE:CRH)
Storico
Da Feb 2023 a Feb 2024 Clicca qui per i Grafici di Crh