CRH PLC Transaction in Own Shares (2942Q)
17 Ottobre 2023 - 8:00AM
UK Regulatory
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 Giu 2024 a Lug 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Lug 2023 a Lug 2024
