Transaction in Own Shares

CRH PLC
20 September 2023
 

 

 

 

 

20th September 2023

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 19th September 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin

London Stock Exchange


Number of ordinary shares purchased: 

-

110,057


Highest price paid per share:

-

GBp 4,318.00


Lowest price paid per share:

-

GBp 4,236.00


Volume weighted average price paid:

GBp 4,269.47


 

The purchases form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 22nd September 2023 following its announcement on 30th June 2023 and were effected by CRH's broker as part of the Programme announced on 2nd March 2023.

 

Following settlement of the above transactions CRH will hold 40,891,857 of its ordinary shares in treasury which represents 5.437% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 711,248,481 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 19th September 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 

 

*Being an amount equal to € 920 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

 

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 



 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

Societe Generale


Intermediary code:

SGEN



Time zone:


BST



Currency:


EUR & GBp (as indicated below)


Date of Transactions:


19/09/2023







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

 -

                                   -  

London Stock Exchange (XLON)

GBp

              4,269.47

                           110,057

 

 

 

London Stock Exchange

 

Number of Shares

Price Per Share (GBp)

Currency

Trade Time

Trading Venue

MatchID

89

42.92

GBP

08:00:23

London Stock Exchange

ORD0E93MIZ

654

43.07

GBP

08:00:37

London Stock Exchange

ORD0E93MR9

165

43.03

GBP

08:00:45

London Stock Exchange

ORD0E93MSD

206

42.98

GBP

08:00:50

London Stock Exchange

ORD0E93MTR

65

43.1

GBP

08:01:23

London Stock Exchange

ORD0E93MW9

324

43.18

GBP

08:01:54

London Stock Exchange

ORD0E93MZG

165

43.16

GBP

08:01:56

London Stock Exchange

ORD0E93MZP

52

43.16

GBP

08:01:56

London Stock Exchange

ORD0E93MZ0

104

43.02

GBP

08:02:19

London Stock Exchange

ORD0E93M0N

52

43.02

GBP

08:02:19

London Stock Exchange

ORD0E93M0R

114

42.96

GBP

08:02:32

London Stock Exchange

ORD0E93M0T

125

42.94

GBP

08:02:33

London Stock Exchange

ORD0E93M01

298

43.01

GBP

08:02:38

London Stock Exchange

ORD0E93M1T

428

42.98

GBP

08:02:54

London Stock Exchange

ORD0E93M2K

96

42.99

GBP

08:03:21

London Stock Exchange

ORD0E93M3W

172

42.99

GBP

08:03:25

London Stock Exchange

ORD0E93M32

30

43

GBP

08:03:26

London Stock Exchange

ORD0E93M36

163

42.97

GBP

08:03:32

London Stock Exchange

ORD0E93M3A

215

42.96

GBP

08:03:45

London Stock Exchange

ORD0E93M4E

356

42.99

GBP

08:05:22

London Stock Exchange

ORD0E93M99

98

42.99

GBP

08:06:01

London Stock Exchange

ORD0E93MC8

78

42.97

GBP

08:06:02

London Stock Exchange

ORD0E93MCF

146

42.93

GBP

08:06:02

London Stock Exchange

ORD0E93MDN

16

42.93

GBP

08:06:02

London Stock Exchange

ORD0E93MDO

49

42.87

GBP

08:06:06

London Stock Exchange

ORD0E93MD3

51

42.85

GBP

08:06:14

London Stock Exchange

ORD0E93ME2

42

42.87

GBP

08:06:26

London Stock Exchange

ORD0E93MFY

76

42.91

GBP

08:06:46

London Stock Exchange

ORD0E93NGJ

76

42.87

GBP

08:07:03

London Stock Exchange

ORD0E93NHJ

42

42.84

GBP

08:07:13

London Stock Exchange

ORD0E93NHT

42

42.83

GBP

08:07:30

London Stock Exchange

ORD0E93NHC

42

42.81

GBP

08:07:31

London Stock Exchange

ORD0E93NIH

130

42.81

GBP

08:08:39

London Stock Exchange

ORD0E93NK1

117

42.79

GBP

08:08:39

London Stock Exchange

ORD0E93NK8

45

42.76

GBP

08:08:40

London Stock Exchange

ORD0E93NKA

275

42.86

GBP

08:10:11

London Stock Exchange

ORD0E93NQL

184

42.84

GBP

08:10:26

London Stock Exchange

ORD0E93NQ4

40

42.87

GBP

08:10:35

London Stock Exchange

ORD0E93NRN

12

42.85

GBP

08:10:54

London Stock Exchange

ORD0E93NSK

29

42.85

GBP

08:10:54

London Stock Exchange

ORD0E93NSL

158

42.84

GBP

08:11:59

London Stock Exchange

ORD0E93NU3

37

42.83

GBP

08:11:59

London Stock Exchange

ORD0E93NU4

85

42.82

GBP

08:12:00

London Stock Exchange

ORD0E93NU7

75

42.85

GBP

08:12:06

London Stock Exchange

ORD0E93NVL

77

42.83

GBP

08:12:20

London Stock Exchange

ORD0E93NVX

130

42.94

GBP

08:13:30

London Stock Exchange

ORD0E93NXA

123

42.92

GBP

08:13:35

London Stock Exchange

ORD0E93NYO

80

42.92

GBP

08:13:35

London Stock Exchange

ORD0E93NYR

41

42.9

GBP

08:13:49

London Stock Exchange

ORD0E93NZU

91

42.94

GBP

08:14:19

London Stock Exchange

ORD0E93N0Z

6

42.94

GBP

08:14:41

London Stock Exchange

ORD0E93N14

119

42.94

GBP

08:14:41

London Stock Exchange

ORD0E93N15

45

42.93

GBP

08:14:41

London Stock Exchange

ORD0E93N18

72

42.86

GBP

08:14:57

London Stock Exchange

ORD0E93N2H

63

42.93

GBP

08:15:13

London Stock Exchange

ORD0E93N25

42

42.9

GBP

08:15:23

London Stock Exchange

ORD0E93N2E

146

42.92

GBP

08:16:28

London Stock Exchange

ORD0E93N6Y

109

42.89

GBP

08:16:28

London Stock Exchange

ORD0E93N68

49

42.93

GBP

08:16:36

London Stock Exchange

ORD0E93N7I

41

42.84

GBP

08:16:50

London Stock Exchange

ORD0E93N77

42

42.88

GBP

08:16:55

London Stock Exchange

ORD0E93N8F

58

42.82

GBP

08:17:10

London Stock Exchange

ORD0E93NAR

42

42.79

GBP

08:17:21

London Stock Exchange

ORD0E93NB2

83

42.82

GBP

08:17:45

London Stock Exchange

ORD0E93NCO

130

42.9

GBP

08:18:24

London Stock Exchange

ORD0E93ND7

54

42.86

GBP

08:18:26

London Stock Exchange

ORD0E93NEO

75

42.82

GBP

08:18:46

London Stock Exchange

ORD0E93NE3

41

42.8

GBP

08:18:51

London Stock Exchange

ORD0E93NE7

42

42.8

GBP

08:19:03

London Stock Exchange

ORD0E93OGL

121

42.9

GBP

08:19:35

London Stock Exchange

ORD0E93OIJ

40

42.87

GBP

08:19:41

London Stock Exchange

ORD0E93OIR

120

42.9

GBP

08:20:11

London Stock Exchange

ORD0E93OJK

41

42.88

GBP

08:20:21

London Stock Exchange

ORD0E93OJW

40

42.86

GBP

08:20:25

London Stock Exchange

ORD0E93OJ4

147

42.83

GBP

08:21:07

London Stock Exchange

ORD0E93OLX

50

42.83

GBP

08:21:16

London Stock Exchange

ORD0E93OL5

53

42.83

GBP

08:21:45

London Stock Exchange

ORD0E93OMZ

79

42.83

GBP

08:21:45

London Stock Exchange

ORD0E93OM0

137

42.8

GBP

08:21:58

London Stock Exchange

ORD0E93OM5

81

42.82

GBP

08:22:18

London Stock Exchange

ORD0E93ONH

81

42.81

GBP

08:22:38

London Stock Exchange

ORD0E93ON3

51

42.8

GBP

08:22:40

London Stock Exchange

ORD0E93ON6

78

42.79

GBP

08:22:55

London Stock Exchange

ORD0E93OOI

68

42.83

GBP

08:23:58

London Stock Exchange

ORD0E93OQH

168

42.81

GBP

08:24:10

London Stock Exchange

ORD0E93OQO

157

42.82

GBP

08:24:46

London Stock Exchange

ORD0E93OR8

182

42.8

GBP

08:24:54

London Stock Exchange

ORD0E93OSL

82

42.8

GBP

08:25:15

London Stock Exchange

ORD0E93OSY

42

42.78

GBP

08:25:19

London Stock Exchange

ORD0E93OSA

82

42.75

GBP

08:25:40

London Stock Exchange

ORD0E93OTV

290

42.84

GBP

08:27:15

London Stock Exchange

ORD0E93OW4

43

42.84

GBP

08:27:23

London Stock Exchange

ORD0E93OW8

87

42.83

GBP

08:27:55

London Stock Exchange

ORD0E93OYX

214

42.82

GBP

08:28:45

London Stock Exchange

ORD0E93O27

31

42.83

GBP

08:29:00

London Stock Exchange

ORD0E93O3S

93

42.82

GBP

08:29:24

London Stock Exchange

ORD0E93O4T

82

42.8

GBP

08:29:43

London Stock Exchange

ORD0E93O5K

81

42.83

GBP

08:30:01

London Stock Exchange

ORD0E93O53

56

42.83

GBP

08:30:17

London Stock Exchange

ORD0E93O60

78

42.82

GBP

08:30:40

London Stock Exchange

ORD0E93O72

25

42.79

GBP

08:31:22

London Stock Exchange

ORD0E93O87

93

42.79

GBP

08:31:22

London Stock Exchange

ORD0E93O88

126

42.78

GBP

08:32:22

London Stock Exchange

ORD0E93OA8

115

42.77

GBP

08:32:22

London Stock Exchange

ORD0E93OBH

83

42.75

GBP

08:32:48

London Stock Exchange

ORD0E93OBV

218

42.83

GBP

08:33:54

London Stock Exchange

ORD0E93OD1

75

42.81

GBP

08:34:03

London Stock Exchange

ORD0E93ODD

82

42.81

GBP

08:34:27

London Stock Exchange

ORD0E93OE1

70

42.8

GBP

08:35:21

London Stock Exchange

ORD0E93PGJ

90

42.8

GBP

08:35:21

London Stock Exchange

ORD0E93PGK

58

42.79

GBP

08:35:24

London Stock Exchange

ORD0E93PGQ

82

42.77

GBP

08:35:52

London Stock Exchange

ORD0E93PH5

41

42.75

GBP

08:36:05

London Stock Exchange

ORD0E93PH9

161

42.75

GBP

08:36:59

London Stock Exchange

ORD0E93PKU

135

42.79

GBP

08:37:53

London Stock Exchange

ORD0E93PML

40

42.79

GBP

08:37:56

London Stock Exchange

ORD0E93PMN

76

42.79

GBP

08:38:24

London Stock Exchange

ORD0E93PM9

41

42.77

GBP

08:38:41

London Stock Exchange

ORD0E93PNO

284

42.81

GBP

08:40:20

London Stock Exchange

ORD0E93PPE

40

42.81

GBP

08:40:20

London Stock Exchange

ORD0E93PQL

157

42.79

GBP

08:41:33

London Stock Exchange

ORD0E93PSM

111

42.78

GBP

08:41:33

London Stock Exchange

ORD0E93PSP

80

42.79

GBP

08:42:01

London Stock Exchange

ORD0E93PTZ

46

42.78

GBP

08:42:02

London Stock Exchange

ORD0E93PT3

57

42.78

GBP

08:42:28

London Stock Exchange

ORD0E93PVF

88

42.78

GBP

08:42:49

London Stock Exchange

ORD0E93PWT

115

42.82

GBP

08:43:17

London Stock Exchange

ORD0E93PXO

42

42.81

GBP

08:43:23

London Stock Exchange

ORD0E93PXS

42

42.79

GBP

08:43:32

London Stock Exchange

ORD0E93PXC

42

42.78

GBP

08:43:45

London Stock Exchange

ORD0E93PYR

81

42.76

GBP

08:44:07

London Stock Exchange

ORD0E93PYX

123

42.79

GBP

08:45:07

London Stock Exchange

ORD0E93P0Q

95

42.78

GBP

08:45:19

London Stock Exchange

ORD0E93P06

80

42.76

GBP

08:45:31

London Stock Exchange

ORD0E93P1N

2

42.74

GBP

08:45:49

London Stock Exchange

ORD0E93P11

39

42.74

GBP

08:45:54

London Stock Exchange

ORD0E93P1C

208

42.76

GBP

08:47:35

London Stock Exchange

ORD0E93P4Q

152

42.73

GBP

08:48:15

London Stock Exchange

ORD0E93P4E

83

42.72

GBP

08:48:59

London Stock Exchange

ORD0E93P5V

237

42.76

GBP

08:50:31

London Stock Exchange

ORD0E93P79

45

42.75

GBP

08:50:31

London Stock Exchange

ORD0E93P7E

81

42.75

GBP

08:51:09

London Stock Exchange

ORD0E93P80

81

42.74

GBP

08:52:01

London Stock Exchange

ORD0E93PA3

41

42.73

GBP

08:52:03

London Stock Exchange

ORD0E93PAA

153

42.78

GBP

08:53:41

London Stock Exchange

ORD0E93PD1

54

42.76

GBP

08:53:50

London Stock Exchange

ORD0E93PEJ

72

42.74

GBP

08:54:11

London Stock Exchange

ORD0E93PEV

137

42.75

GBP

08:55:11

London Stock Exchange

ORD0E93QG3

40

42.74

GBP

08:55:21

London Stock Exchange

ORD0E93QGA

82

42.74

GBP

08:55:57

London Stock Exchange

ORD0E93QHM

68

42.72

GBP

08:56:44

London Stock Exchange

ORD0E93QI6

219

42.76

GBP

08:58:40

London Stock Exchange

ORD0E93QLL

94

42.75

GBP

08:58:41

London Stock Exchange

ORD0E93QLT

66

42.74

GBP

08:58:46

London Stock Exchange

ORD0E93QL0

174

42.75

GBP

09:00:05

London Stock Exchange

ORD0E93QNT

40

42.74

GBP

09:00:05

London Stock Exchange

ORD0E93QNV

41

42.73

GBP

09:00:21

London Stock Exchange

ORD0E93QNB

42

42.71

GBP

09:00:33

London Stock Exchange

ORD0E93QOH

74

42.7

GBP

09:01:19

London Stock Exchange

ORD0E93QP2

108

42.77

GBP

09:01:40

London Stock Exchange

ORD0E93QRN

41

42.78

GBP

09:01:55

London Stock Exchange

ORD0E93QR7

171

42.83

GBP

09:03:09

London Stock Exchange

ORD0E93QVI

41

42.84

GBP

09:03:09

London Stock Exchange

ORD0E93QVU

42

42.81

GBP

09:03:24

London Stock Exchange

ORD0E93QV8

41

42.85

GBP

09:03:41

London Stock Exchange

ORD0E93QWB

102

42.88

GBP

09:04:23

London Stock Exchange

ORD0E93QYG

69

42.92

GBP

09:04:47

London Stock Exchange

ORD0E93Q05

52

42.96

GBP

09:05:01

London Stock Exchange

ORD0E93Q27

31

42.98

GBP

09:05:17

London Stock Exchange

ORD0E93Q4R

41

42.95

GBP

09:05:27

London Stock Exchange

ORD0E93Q4D

251

42.96

GBP

09:07:11

London Stock Exchange

ORD0E93QBT

41

42.96

GBP

09:07:14

London Stock Exchange

ORD0E93QBA

108

43.01

GBP

09:07:56

London Stock Exchange

ORD0E93QDF

52

43.02

GBP

09:08:24

London Stock Exchange

ORD0E93QEA

42

43.02

GBP

09:08:26

London Stock Exchange

ORD0E93QFP

74

43

GBP

09:09:05

London Stock Exchange

ORD0E93RG9

77

42.98

GBP

09:09:40

London Stock Exchange

ORD0E93RJH

54

42.98

GBP

09:09:47

London Stock Exchange

ORD0E93RJM

79

42.97

GBP

09:10:32

London Stock Exchange

ORD0E93RKQ

40

42.97

GBP

09:10:51

London Stock Exchange

ORD0E93RLU

41

42.96

GBP

09:10:58

London Stock Exchange

ORD0E93RL1

41

43

GBP

09:11:11

London Stock Exchange

ORD0E93RM7

40

42.97

GBP

09:11:35

London Stock Exchange

ORD0E93RPK

73

43

GBP

09:12:11

London Stock Exchange

ORD0E93RR3

41

43.01

GBP

09:12:42

London Stock Exchange

ORD0E93RTX

81

43.1

GBP

09:13:16

London Stock Exchange

ORD0E93RV3

40

43.11

GBP

09:13:32

London Stock Exchange

ORD0E93RXR

41

43.13

GBP

09:13:55

London Stock Exchange

ORD0E93RZ9

40

43.13

GBP

09:14:10

London Stock Exchange

ORD0E93R0E

49

43.14

GBP

09:14:36

London Stock Exchange

ORD0E93R10

72

43.14

GBP

09:15:09

London Stock Exchange

ORD0E93R21

40

43.09

GBP

09:15:25

London Stock Exchange

ORD0E93R2C

41

43.06

GBP

09:15:45

London Stock Exchange

ORD0E93R3O

81

43.04

GBP

09:16:27

London Stock Exchange

ORD0E93R4M

41

43.05

GBP

09:16:38

London Stock Exchange

ORD0E93R46

40

43.02

GBP

09:16:54

London Stock Exchange

ORD0E93R5O

41

43.03

GBP

09:17:23

London Stock Exchange

ORD0E93R62

51

43.01

GBP

09:17:45

London Stock Exchange

ORD0E93R6E

75

43

GBP

09:18:19

London Stock Exchange

ORD0E93R8Y

40

42.98

GBP

09:18:36

London Stock Exchange

ORD0E93R8D

81

42.97

GBP

09:19:09

London Stock Exchange

ORD0E93R90

41

42.95

GBP

09:19:48

London Stock Exchange

ORD0E93RAF

61

42.95

GBP

09:19:50

London Stock Exchange

ORD0E93RBQ

40

42.96

GBP

09:20:06

London Stock Exchange

ORD0E93RCS

136

42.97

GBP

09:21:59

London Stock Exchange

ORD0E93SHU

66

42.95

GBP

09:22:03

London Stock Exchange

ORD0E93SH1

106

43.03

GBP

09:23:06

London Stock Exchange

ORD0E93SK5

65

43

GBP

09:23:24

London Stock Exchange

ORD0E93SLU

79

42.99

GBP

09:24:28

London Stock Exchange

ORD0E93SNF

211

42.99

GBP

09:25:46

London Stock Exchange

ORD0E93SQS

156

43

GBP

09:26:41

London Stock Exchange

ORD0E93SS1

40

42.99

GBP

09:26:52

London Stock Exchange

ORD0E93SSC

98

42.97

GBP

09:27:31

London Stock Exchange

ORD0E93SUW

40

42.99

GBP

09:27:53

London Stock Exchange

ORD0E93SVW

82

42.98

GBP

09:28:30

London Stock Exchange

ORD0E93SVA

42

42.96

GBP

09:28:34

London Stock Exchange

ORD0E93SWG

40

42.95

GBP

09:28:46

London Stock Exchange

ORD0E93SWU

46

42.97

GBP

09:29:25

London Stock Exchange

ORD0E93SXX

65

42.97

GBP

09:29:39

London Stock Exchange

ORD0E93SYK

144

42.96

GBP

09:30:31

London Stock Exchange

ORD0E93S0X

104

42.95

GBP

09:31:17

London Stock Exchange

ORD0E93S2X

52

42.95

GBP

09:31:38

London Stock Exchange

ORD0E93S3X

42

42.9

GBP

09:31:48

London Stock Exchange

ORD0E93S4O

59

42.87

GBP

09:32:10

London Stock Exchange

ORD0E93S5X

40

42.86

GBP

09:32:24

London Stock Exchange

ORD0E93S57

42

42.81

GBP

09:32:44

London Stock Exchange

ORD0E93S6B

40

42.8

GBP

09:33:06

London Stock Exchange

ORD0E93S7Q

42

42.81

GBP

09:33:24

London Stock Exchange

ORD0E93S8I

193

42.84

GBP

09:35:29

London Stock Exchange

ORD0E93SC4

65

42.83

GBP

09:35:29

London Stock Exchange

ORD0E93SCA

68

42.81

GBP

09:35:33

London Stock Exchange

ORD0E93SDG

66

42.82

GBP

09:36:05

London Stock Exchange

ORD0E93SEH

41

42.79

GBP

09:36:35

London Stock Exchange

ORD0E93TH0

79

42.82

GBP

09:37:00

London Stock Exchange

ORD0E93TIX

40

42.82

GBP

09:37:25

London Stock Exchange

ORD0E93TJ1

42

42.81

GBP

09:37:39

London Stock Exchange

ORD0E93TKN

81

42.86

GBP

09:38:13

London Stock Exchange

ORD0E93TM5

41

42.85

GBP

09:38:27

London Stock Exchange

ORD0E93TNO

107

42.91

GBP

09:39:56

London Stock Exchange

ORD0E93TPB

84

42.89

GBP

09:40:00

London Stock Exchange

ORD0E93TPE

55

42.89

GBP

09:40:24

London Stock Exchange

ORD0E93TQ1

17

42.89

GBP

09:40:24

London Stock Exchange

ORD0E93TQ2

41

42.86

GBP

09:40:44

London Stock Exchange

ORD0E93TRA

7

42.84

GBP

09:41:39

London Stock Exchange

ORD0E93TTX

128

42.84

GBP

09:41:39

London Stock Exchange

ORD0E93TTY

41

42.8

GBP

09:42:05

London Stock Exchange

ORD0E93TUL

42

42.79

GBP

09:42:27

London Stock Exchange

ORD0E93TVR

116

42.78

GBP

09:43:02

London Stock Exchange

ORD0E93TW9

89

42.81

GBP

09:43:40

London Stock Exchange

ORD0E93TX7

238

42.79

GBP

09:45:24

London Stock Exchange

ORD0E93T1X

45

42.79

GBP

09:45:33

London Stock Exchange

ORD0E93T2R

158

42.79

GBP

09:46:36

London Stock Exchange

ORD0E93T4H

141

42.79

GBP

09:48:07

London Stock Exchange

ORD0E93T6J

159

42.78

GBP

09:48:39

London Stock Exchange

ORD0E93T7M

74

42.83

GBP

09:49:10

London Stock Exchange

ORD0E93T8F

72

42.82

GBP

09:49:49

London Stock Exchange

ORD0E93T9Z

40

42.8

GBP

09:50:04

London Stock Exchange

ORD0E93T9D

97

42.81

GBP

09:50:33

London Stock Exchange

ORD0E93TA1

83

42.79

GBP

09:51:11

London Stock Exchange

ORD0E93TBS

111

42.82

GBP

09:53:45

London Stock Exchange

ORD0E93UGQ

275

42.8

GBP

09:53:46

London Stock Exchange

ORD0E93UG5

41

42.79

GBP

09:53:47

London Stock Exchange

ORD0E93UG9

75

42.78

GBP

09:54:32

London Stock Exchange

ORD0E93UJG

41

42.78

GBP

09:54:34

London Stock Exchange

ORD0E93UJM

157

42.78

GBP

09:56:13

London Stock Exchange

ORD0E93UK0

92

42.8

GBP

09:56:50

London Stock Exchange

ORD0E93ULA

72

42.79

GBP

09:57:29

London Stock Exchange

ORD0E93UNH

1

42.76

GBP

09:57:54

London Stock Exchange

ORD0E93UNV

39

42.76

GBP

09:57:54

London Stock Exchange

ORD0E93UNW

143

42.75

GBP

09:59:15

London Stock Exchange

ORD0E93UPT

78

42.73

GBP

09:59:58

London Stock Exchange

ORD0E93UPD

64

42.75

GBP

10:00:32

London Stock Exchange

ORD0E93URT

80

42.71

GBP

10:01:11

London Stock Exchange

ORD0E93US8

40

42.71

GBP

10:01:37

London Stock Exchange

ORD0E93UTW

82

42.72

GBP

10:02:26

London Stock Exchange

ORD0E93UVE

101

42.73

GBP

10:03:19

London Stock Exchange

ORD0E93UYY

84

42.73

GBP

10:04:33

London Stock Exchange

ORD0E93U1I

152

42.7

GBP

10:05:39

London Stock Exchange

ORD0E93U2W

77

42.7

GBP

10:05:40

London Stock Exchange

ORD0E93U2Y

65

42.72

GBP

10:06:07

London Stock Exchange

ORD0E93U3C

40

42.69

GBP

10:06:20

London Stock Exchange

ORD0E93U46

41

42.67

GBP

10:06:38

London Stock Exchange

ORD0E93U5K

133

42.69

GBP

10:08:19

London Stock Exchange

ORD0E93U8M

193

42.7

GBP

10:09:31

London Stock Exchange

ORD0E93UBG

43

42.68

GBP

10:09:31

London Stock Exchange

ORD0E93UBV

165

42.65

GBP

10:11:38

London Stock Exchange

ORD0E93UF1

130

42.64

GBP

10:12:36

London Stock Exchange

ORD0E93VGB

47

42.63

GBP

10:12:39

London Stock Exchange

ORD0E93VHH

186

42.71

GBP

10:14:47

London Stock Exchange

ORD0E93VLS

173

42.7

GBP

10:15:51

London Stock Exchange

ORD0E93VMR

273

42.68

GBP

10:17:53

London Stock Exchange

ORD0E93VO9

158

42.74

GBP

10:20:21

London Stock Exchange

ORD0E93VTD

239

42.73

GBP

10:20:30

London Stock Exchange

ORD0E93VUW

91

42.73

GBP

10:21:34

London Stock Exchange

ORD0E93VWF

52

42.76

GBP

10:22:20

London Stock Exchange

ORD0E93VZ4

90

42.76

GBP

10:22:20

London Stock Exchange

ORD0E93VZ5

47

42.75

GBP

10:22:34

London Stock Exchange

ORD0E93V0Z

40

42.74

GBP

10:23:05

London Stock Exchange

ORD0E93V20

74

42.73

GBP

10:23:42

London Stock Exchange

ORD0E93V3V

40

42.75

GBP

10:24:25

London Stock Exchange

ORD0E93V3F

69

42.73

GBP

10:24:28

London Stock Exchange

ORD0E93V4K

55

42.72

GBP

10:25:39

London Stock Exchange

ORD0E93V6H

99

42.72

GBP

10:25:39

London Stock Exchange

ORD0E93V6I

138

42.75

GBP

10:26:47

London Stock Exchange

ORD0E93V9N

47

42.78

GBP

10:27:06

London Stock Exchange

ORD0E93V9X

221

42.78

GBP

10:29:24

London Stock Exchange

ORD0E93VCC

3

42.77

GBP

10:30:00

London Stock Exchange

ORD0E93VDY

101

42.76

GBP

10:30:21

London Stock Exchange

ORD0E93VFO

34

42.76

GBP

10:30:21

London Stock Exchange

ORD0E93VFP

20

42.76

GBP

10:30:24

London Stock Exchange

ORD0E93VFV

57

42.76

GBP

10:30:24

London Stock Exchange

ORD0E93VFW

43

42.76

GBP

10:30:49

London Stock Exchange

ORD0E93WGM

31

42.76

GBP

10:30:49

London Stock Exchange

ORD0E93WGN

73

42.79

GBP

10:31:22

London Stock Exchange

ORD0E93WHT

41

42.78

GBP

10:31:48

London Stock Exchange

ORD0E93WIY

40

42.78

GBP

10:31:50

London Stock Exchange

ORD0E93WI6

142

42.83

GBP

10:32:58

London Stock Exchange

ORD0E93WK4

40

42.82

GBP

10:33:09

London Stock Exchange

ORD0E93WL2

41

42.8

GBP

10:33:19

London Stock Exchange

ORD0E93WMI

40

42.8

GBP

10:33:33

London Stock Exchange

ORD0E93WMU

41

42.8

GBP

10:34:01

London Stock Exchange

ORD0E93WNP

41

42.76

GBP

10:34:05

London Stock Exchange

ORD0E93WN3

73

42.75

GBP

10:34:49

London Stock Exchange

ORD0E93WOR

40

42.73

GBP

10:34:54

London Stock Exchange

ORD0E93WOU

74

42.74

GBP

10:35:34

London Stock Exchange

ORD0E93WPX

81

42.74

GBP

10:36:02

London Stock Exchange

ORD0E93WQ2

83

42.72

GBP

10:36:38

London Stock Exchange

ORD0E93WRB

13

42.69

GBP

10:37:15

London Stock Exchange

ORD0E93WTG

8

42.69

GBP

10:37:15

London Stock Exchange

ORD0E93WTI

74

42.69

GBP

10:37:31

London Stock Exchange

ORD0E93WTR

143

42.7

GBP

10:38:40

London Stock Exchange

ORD0E93WV8

273

42.74

GBP

10:41:23

London Stock Exchange

ORD0E93W04

210

42.76

GBP

10:43:24

London Stock Exchange

ORD0E93W5P

96

42.75

GBP

10:43:24

London Stock Exchange

ORD0E93W5U

247

42.73

GBP

10:44:38

London Stock Exchange

ORD0E93W6Y

159

42.73

GBP

10:45:16

London Stock Exchange

ORD0E93W7N

57

42.72

GBP

10:45:30

London Stock Exchange

ORD0E93W77

40

42.7

GBP

10:45:58

London Stock Exchange

ORD0E93W8I

79

42.69

GBP

10:47:00

London Stock Exchange

ORD0E93W8E

53

42.69

GBP

10:47:01

London Stock Exchange

ORD0E93W9L

161

42.7

GBP

10:49:43

London Stock Exchange

ORD0E93WDG

316

42.7

GBP

10:51:22

London Stock Exchange

ORD0E93WF6

66

42.74

GBP

10:51:39

London Stock Exchange

ORD0E93XGV

93

42.72

GBP

10:52:57

London Stock Exchange

ORD0E93XHP

242

42.75

GBP

10:54:38

London Stock Exchange

ORD0E93XJI

46

42.74

GBP

10:54:46

London Stock Exchange

ORD0E93XJP

132

42.72

GBP

10:55:58

London Stock Exchange

ORD0E93XKP

115

42.76

GBP

10:56:44

London Stock Exchange

ORD0E93XLN

130

42.82

GBP

10:57:18

London Stock Exchange

ORD0E93XMQ

70

42.81

GBP

10:57:52

London Stock Exchange

ORD0E93XNJ

129

42.81

GBP

10:59:58

London Stock Exchange

ORD0E93XQN

22

42.81

GBP

10:59:58

London Stock Exchange

ORD0E93XQO

202

42.8

GBP

11:00:18

London Stock Exchange

ORD0E93XQ4

43

42.8

GBP

11:00:18

London Stock Exchange

ORD0E93XQA

32

42.81

GBP

11:00:39

London Stock Exchange

ORD0E93XR1

33

42.8

GBP

11:01:41

London Stock Exchange

ORD0E93XT7

58

42.8

GBP

11:01:41

London Stock Exchange

ORD0E93XT8

179

42.79

GBP

11:02:52

London Stock Exchange

ORD0E93XVO

143

42.81

GBP

11:04:05

London Stock Exchange

ORD0E93XWA

3

42.8

GBP

11:05:30

London Stock Exchange

ORD0E93XYW

133

42.8

GBP

11:05:30

London Stock Exchange

ORD0E93XYX

45

42.79

GBP

11:05:30

London Stock Exchange

ORD0E93XY4

80

42.8

GBP

11:06:13

London Stock Exchange

ORD0E93X1W

80

42.81

GBP

11:07:34

London Stock Exchange

ORD0E93X4D

31

42.8

GBP

11:07:53

London Stock Exchange

ORD0E93X5K

49

42.8

GBP

11:07:53

London Stock Exchange

ORD0E93X5L

51

42.82

GBP

11:08:24

London Stock Exchange

ORD0E93X6N

40

42.84

GBP

11:08:50

London Stock Exchange

ORD0E93X7G

79

42.83

GBP

11:10:02

London Stock Exchange

ORD0E93X9X

46

42.8

GBP

11:10:06

London Stock Exchange

ORD0E93XAZ

50

42.83

GBP

11:10:57

London Stock Exchange

ORD0E93XCU

41

42.82

GBP

11:10:57

London Stock Exchange

ORD0E93XC2

40

42.81

GBP

11:11:32

London Stock Exchange

ORD0E93XDR

21

42.79

GBP

11:12:17

London Stock Exchange

ORD0E93XEZ

59

42.79

GBP

11:12:17

London Stock Exchange

ORD0E93XE0

72

42.82

GBP

11:12:58

London Stock Exchange

ORD0E93XFN

64

42.81

GBP

11:13:40

London Stock Exchange

ORD0E93YGI

80

42.83

GBP

11:14:48

London Stock Exchange

ORD0E93YHU

44

42.83

GBP

11:14:48

London Stock Exchange

ORD0E93YHW

85

42.82

GBP

11:16:40

London Stock Exchange

ORD0E93YKM

53

42.82

GBP

11:16:40

London Stock Exchange

ORD0E93YKN

124

42.82

GBP

11:17:33

London Stock Exchange

ORD0E93YK6

40

42.81

GBP

11:17:54

London Stock Exchange

ORD0E93YKC

131

42.81

GBP

11:18:56

London Stock Exchange

ORD0E93YM5

40

42.8

GBP

11:19:36

London Stock Exchange

ORD0E93YNX

72

42.8

GBP

11:20:05

London Stock Exchange

ORD0E93YO2

156

42.76

GBP

11:21:26

London Stock Exchange

ORD0E93YQD

41

42.76

GBP

11:21:42

London Stock Exchange

ORD0E93YR4

40

42.73

GBP

11:21:57

London Stock Exchange

ORD0E93YSP

102

42.81

GBP

11:22:50

London Stock Exchange

ORD0E93YUX

114

42.79

GBP

11:24:07

London Stock Exchange

ORD0E93YW9

54

42.79

GBP

11:24:14

London Stock Exchange

ORD0E93YWB

73

42.79

GBP

11:24:58

London Stock Exchange

ORD0E93YY0

40

42.79

GBP

11:25:04

London Stock Exchange

ORD0E93YYB

132

42.77

GBP

11:26:44

London Stock Exchange

ORD0E93Y25

48

42.77

GBP

11:26:44

London Stock Exchange

ORD0E93Y3N

41

42.76

GBP

11:27:03

London Stock Exchange

ORD0E93Y34

75

42.75

GBP

11:27:44

London Stock Exchange

ORD0E93Y40

4

42.75

GBP

11:27:44

London Stock Exchange

ORD0E93Y41

26

42.73

GBP

11:28:13

London Stock Exchange

ORD0E93Y56

162

42.77

GBP

11:29:36

London Stock Exchange

ORD0E93Y71

41

42.76

GBP

11:29:56

London Stock Exchange

ORD0E93Y7B

120

42.79

GBP

11:31:27

London Stock Exchange

ORD0E93YAT

61

42.78

GBP

11:31:49

London Stock Exchange

ORD0E93YAE

40

42.78

GBP

11:31:51

London Stock Exchange

ORD0E93YBP

111

42.82

GBP

11:33:22

London Stock Exchange

ORD0E93YD9

42

42.81

GBP

11:33:22

London Stock Exchange

ORD0E93YDD

19

42.8

GBP

11:33:57

London Stock Exchange

ORD0E93YE4

54

42.8

GBP

11:34:05

London Stock Exchange

ORD0E93YEE

72

42.78

GBP

11:34:46

London Stock Exchange

ORD0E93YFC

46

42.8

GBP

11:36:47

London Stock Exchange

ORD0E93ZIX

28

42.8

GBP

11:36:47

London Stock Exchange

ORD0E93ZIY

79

42.8

GBP

11:36:49

London Stock Exchange

ORD0E93ZIZ

23

42.8

GBP

11:36:49

London Stock Exchange

ORD0E93ZI0

76

42.79

GBP

11:36:50

London Stock Exchange

ORD0E93ZI6

40

42.78

GBP

11:37:21

London Stock Exchange

ORD0E93ZJU

21

42.78

GBP

11:37:44

London Stock Exchange

ORD0E93ZJD

19

42.78

GBP

11:37:44

London Stock Exchange

ORD0E93ZJE

5

42.77

GBP

11:38:07

London Stock Exchange

ORD0E93ZLV

149

42.8

GBP

11:39:13

London Stock Exchange

ORD0E93ZOV

84

42.79

GBP

11:39:48

London Stock Exchange

ORD0E93ZPI

40

42.79

GBP

11:40:07

London Stock Exchange

ORD0E93ZQG

68

42.81

GBP

11:40:59

London Stock Exchange

ORD0E93ZRT

45

42.81

GBP

11:40:59

London Stock Exchange

ORD0E93ZRU

64

42.81

GBP

11:41:05

London Stock Exchange

ORD0E93ZSG

40

42.81

GBP

11:41:28

London Stock Exchange

ORD0E93ZS7

41

42.8

GBP

11:41:32

London Stock Exchange

ORD0E93ZTT

48

42.8

GBP

11:42:39

London Stock Exchange

ORD0E93ZU4

10

42.8

GBP

11:42:39

London Stock Exchange

ORD0E93ZU5

88

42.8

GBP

11:42:40

London Stock Exchange

ORD0E93ZU6

73

42.82

GBP

11:42:54

London Stock Exchange

ORD0E93ZVV

6

42.81

GBP

11:43:08

London Stock Exchange

ORD0E93ZV9

13

42.81

GBP

11:43:08

London Stock Exchange

ORD0E93ZVA

40

42.81

GBP

11:43:26

London Stock Exchange

ORD0E93ZWL

41

42.81

GBP

11:43:32

London Stock Exchange

ORD0E93ZWZ

73

42.8

GBP

11:43:58

London Stock Exchange

ORD0E93ZX9

49

42.79

GBP

11:44:43

London Stock Exchange

ORD0E93ZZW

24

42.79

GBP

11:44:43

London Stock Exchange

ORD0E93ZZX

40

42.78

GBP

11:44:52

London Stock Exchange

ORD0E93Z0J

25

42.78

GBP

11:44:52

London Stock Exchange

ORD0E93Z0K

60

42.76

GBP

11:45:57

London Stock Exchange

ORD0E93Z18

53

42.76

GBP

11:45:57

London Stock Exchange

ORD0E93Z19

47

42.76

GBP

11:46:00

London Stock Exchange

ORD0E93Z1E

162

42.86

GBP

11:48:13

London Stock Exchange

ORD0E93Z57

123

42.85

GBP

11:48:17

London Stock Exchange

ORD0E93Z6S

74

42.85

GBP

11:48:50

London Stock Exchange

ORD0E93Z72

60

42.84

GBP

11:49:31

London Stock Exchange

ORD0E93Z8Y

41

42.81

GBP

11:49:47

London Stock Exchange

ORD0E93Z9Z

41

42.81

GBP

11:50:10

London Stock Exchange

ORD0E93ZAA

260

42.87

GBP

11:52:50

London Stock Exchange

ORD0E93ZFX

99

42.89

GBP

11:53:44

London Stock Exchange

ORD0E930IH

53

42.88

GBP

11:53:53

London Stock Exchange

ORD0E930IP

72

42.87

GBP

11:54:41

London Stock Exchange

ORD0E930J2

40

42.86

GBP

11:54:47

London Stock Exchange

ORD0E930KK

75

42.84

GBP

11:55:36

London Stock Exchange

ORD0E930M5

41

42.83

GBP

11:55:36

London Stock Exchange

ORD0E930NJ

41

42.82

GBP

11:55:54

London Stock Exchange

ORD0E930NV

82

42.81

GBP

11:56:27

London Stock Exchange

ORD0E930OU

82

42.78

GBP

11:57:06

London Stock Exchange

ORD0E930Q9

42

42.76

GBP

11:57:20

London Stock Exchange

ORD0E930RW

41

42.75

GBP

11:57:39

London Stock Exchange

ORD0E930RF

41

42.7

GBP

11:57:55

London Stock Exchange

ORD0E930US

41

42.69

GBP

11:58:15

London Stock Exchange

ORD0E930UA

41

42.75

GBP

11:58:36

London Stock Exchange

ORD0E930XJ

40

42.75

GBP

11:59:48

London Stock Exchange

ORD0E930ZM

117

42.75

GBP

11:59:48

London Stock Exchange

ORD0E930ZN

36

42.71

GBP

11:59:50

London Stock Exchange

ORD0E930ZU

41

42.69

GBP

12:00:06

London Stock Exchange

ORD0E9300Z

338

42.71

GBP

12:02:43

London Stock Exchange

ORD0E9305M

152

42.7

GBP

12:03:18

London Stock Exchange

ORD0E93057

169

42.7

GBP

12:03:56

London Stock Exchange

ORD0E9306B

153

42.79

GBP

12:05:49

London Stock Exchange

ORD0E930A9

164

42.78

GBP

12:06:15

London Stock Exchange

ORD0E930BU

90

42.78

GBP

12:06:18

London Stock Exchange

ORD0E930BW

172

42.78

GBP

12:08:07

London Stock Exchange

ORD0E930E1

79

42.76

GBP

12:08:23

London Stock Exchange

ORD0E930E8

51

42.75

GBP

12:08:27

London Stock Exchange

ORD0E930ED

81

42.73

GBP

12:09:18

London Stock Exchange

ORD0E931GO

47

42.72

GBP

12:09:25

London Stock Exchange

ORD0E931GT

73

42.71

GBP

12:09:53

London Stock Exchange

ORD0E931G8

40

42.69

GBP

12:10:13

London Stock Exchange

ORD0E931HH

40

42.68

GBP

12:10:32

London Stock Exchange

ORD0E931H7

41

42.67

GBP

12:10:51

London Stock Exchange

ORD0E931IG

302

42.72

GBP

12:13:30

London Stock Exchange

ORD0E931LY

74

42.71

GBP

12:13:49

London Stock Exchange

ORD0E931MH

139

42.7

GBP

12:14:38

London Stock Exchange

ORD0E931N0

41

42.69

GBP

12:15:00

London Stock Exchange

ORD0E931O7

80

42.69

GBP

12:16:47

London Stock Exchange

ORD0E931Q7

71

42.69

GBP

12:16:47

London Stock Exchange

ORD0E931Q8

44

42.68

GBP

12:16:47

London Stock Exchange

ORD0E931RG

88

42.68

GBP

12:18:09

London Stock Exchange

ORD0E931TI

42

42.66

GBP

12:18:24

London Stock Exchange

ORD0E931TL

80

42.65

GBP

12:19:25

London Stock Exchange

ORD0E931UT

399

42.75

GBP

12:24:04

London Stock Exchange

ORD0E9310F

334

42.74

GBP

12:25:16

London Stock Exchange

ORD0E9312S

212

42.74

GBP

12:25:16

London Stock Exchange

ORD0E9312W

82

42.74

GBP

12:25:57

London Stock Exchange

ORD0E9312F

59

42.73

GBP

12:26:00

London Stock Exchange

ORD0E9313O

82

42.72

GBP

12:26:44

London Stock Exchange

ORD0E9313A

178

42.73

GBP

12:28:07

London Stock Exchange

ORD0E9315V

217

42.74

GBP

12:29:16

London Stock Exchange

ORD0E9317L

202

42.74

GBP

12:30:13

London Stock Exchange

ORD0E9318N

46

42.74

GBP

12:30:13

London Stock Exchange

ORD0E9318U

41

42.73

GBP

12:30:41

London Stock Exchange

ORD0E9319Q

79

42.71

GBP

12:31:25

London Stock Exchange

ORD0E931AS

151

42.73

GBP

12:33:50

London Stock Exchange

ORD0E931EL

108

42.73

GBP

12:33:51

London Stock Exchange

ORD0E931EP

161

42.76

GBP

12:35:54

London Stock Exchange

ORD0E932GT

52

42.76

GBP

12:35:54

London Stock Exchange

ORD0E932GZ

72

42.77

GBP

12:36:57

London Stock Exchange

ORD0E932HT

22

42.76

GBP

12:37:54

London Stock Exchange

ORD0E932IJ

61

42.76

GBP

12:37:54

London Stock Exchange

ORD0E932IK

56

42.75

GBP

12:38:02

London Stock Exchange

ORD0E932IV

26

42.75

GBP

12:38:36

London Stock Exchange

ORD0E932I9

52

42.75

GBP

12:38:36

London Stock Exchange

ORD0E932IA

227

42.77

GBP

12:41:54

London Stock Exchange

ORD0E932MJ

109

42.76

GBP

12:42:00

London Stock Exchange

ORD0E932MW

41

42.76

GBP

12:42:03

London Stock Exchange

ORD0E932M3

65

42.76

GBP

12:44:39

London Stock Exchange

ORD0E932PE

94

42.76

GBP

12:45:35

London Stock Exchange

ORD0E932Q5

26

42.76

GBP

12:45:35

London Stock Exchange

ORD0E932Q6

90

42.76

GBP

12:45:35

London Stock Exchange

ORD0E932Q7

79

42.75

GBP

12:45:51

London Stock Exchange

ORD0E932RV

64

42.75

GBP

12:46:00

London Stock Exchange

ORD0E932R0

81

42.76

GBP

12:47:12

London Stock Exchange

ORD0E932TZ

79

42.79

GBP

12:47:33

London Stock Exchange

ORD0E932UO

78

42.83

GBP

12:48:22

London Stock Exchange

ORD0E932WI

80

42.83

GBP

12:49:09

London Stock Exchange

ORD0E932X1

85

42.81

GBP

12:50:56

London Stock Exchange

ORD0E932ZE

66

42.81

GBP

12:50:56

London Stock Exchange

ORD0E932ZF

11

42.81

GBP

12:51:09

London Stock Exchange

ORD0E9320T

33

42.81

GBP

12:51:09

London Stock Exchange

ORD0E9320U

73

42.81

GBP

12:51:38

London Stock Exchange

ORD0E9320F

40

42.82

GBP

12:52:00

London Stock Exchange

ORD0E9321A

40

42.82

GBP

12:52:30

London Stock Exchange

ORD0E9322W

41

42.81

GBP

12:52:56

London Stock Exchange

ORD0E9323W

78

42.81

GBP

12:53:29

London Stock Exchange

ORD0E9324G

40

42.8

GBP

12:53:52

London Stock Exchange

ORD0E93244

73

42.79

GBP

12:54:57

London Stock Exchange

ORD0E9326P

63

42.79

GBP

12:54:57

London Stock Exchange

ORD0E9326S

73

42.78

GBP

12:55:33

London Stock Exchange

ORD0E9327I

52

42.77

GBP

12:55:53

London Stock Exchange

ORD0E93275

24

42.77

GBP

12:55:53

London Stock Exchange

ORD0E93276

75

42.78

GBP

12:56:50

London Stock Exchange

ORD0E9329X

80

42.77

GBP

12:56:50

London Stock Exchange

ORD0E93290

126

42.77

GBP

12:57:56

London Stock Exchange

ORD0E932A0

29

42.77

GBP

12:57:56

London Stock Exchange

ORD0E932A1

83

42.78

GBP

12:58:23

London Stock Exchange

ORD0E932BA

64

42.77

GBP

12:59:18

London Stock Exchange

ORD0E932CC

78

42.77

GBP

12:59:31

London Stock Exchange

ORD0E932CD

290

42.79

GBP

13:01:59

London Stock Exchange

ORD0E933HM

49

42.79

GBP

13:02:00

London Stock Exchange

ORD0E933HY

41

42.78

GBP

13:02:21

London Stock Exchange

ORD0E933IN

40

42.77

GBP

13:02:46

London Stock Exchange

ORD0E933I6

40

42.77

GBP

13:03:19

London Stock Exchange

ORD0E933JT

73

42.76

GBP

13:03:41

London Stock Exchange

ORD0E933JF

78

42.75

GBP

13:04:23

London Stock Exchange

ORD0E933LP

60

42.74

GBP

13:05:09

London Stock Exchange

ORD0E933N3

41

42.72

GBP

13:05:18

London Stock Exchange

ORD0E933NC

262

42.73

GBP

13:08:30

London Stock Exchange

ORD0E933QZ

20

42.77

GBP

13:08:53

London Stock Exchange

ORD0E933RZ

1068

42.77

GBP

13:09:10

London Stock Exchange

ORD0E933RC

76

42.77

GBP

13:09:28

London Stock Exchange

ORD0E933S8

41

42.75

GBP

13:09:56

London Stock Exchange

ORD0E933T5

74

42.75

GBP

13:10:23

London Stock Exchange

ORD0E933UA

74

42.75

GBP

13:10:39

London Stock Exchange

ORD0E933VM

20

42.74

GBP

13:11:03

London Stock Exchange

ORD0E933WK

54

42.74

GBP

13:11:05

London Stock Exchange

ORD0E933WL

40

42.74

GBP

13:11:18

London Stock Exchange

ORD0E933WV

64

42.75

GBP

13:14:44

London Stock Exchange

ORD0E933Z1

17

42.75

GBP

13:14:44

London Stock Exchange

ORD0E933Z2

101

42.75

GBP

13:14:44

London Stock Exchange

ORD0E933Z3

168

42.75

GBP

13:14:44

London Stock Exchange

ORD0E933Z4

168

42.75

GBP

13:14:44

London Stock Exchange

ORD0E933Z5

102

42.75

GBP

13:15:02

London Stock Exchange

ORD0E93308

42

42.74

GBP

13:15:11

London Stock Exchange

ORD0E93313

76

42.72

GBP

13:15:48

London Stock Exchange

ORD0E93322

78

42.71

GBP

13:16:21

London Stock Exchange

ORD0E9333I

145

42.71

GBP

13:16:56

London Stock Exchange

ORD0E9333C

13

42.7

GBP

13:17:13

London Stock Exchange

ORD0E9335M

11

42.7

GBP

13:17:13

London Stock Exchange

ORD0E9335N

18

42.7

GBP

13:17:13

London Stock Exchange

ORD0E9335Q

42

42.67

GBP

13:17:26

London Stock Exchange

ORD0E9339P

41

42.69

GBP

13:17:42

London Stock Exchange

ORD0E933D7

42

42.58

GBP

13:17:57

London Stock Exchange

ORD0E934GP

176

42.63

GBP

13:19:16

London Stock Exchange

ORD0E934JU

42

42.63

GBP

13:19:16

London Stock Exchange

ORD0E934JY

84

42.58

GBP

13:20:00

London Stock Exchange

ORD0E934KT

85

42.57

GBP

13:20:52

London Stock Exchange

ORD0E934L1

149

42.6

GBP

13:22:35

London Stock Exchange

ORD0E934OF

139

42.6

GBP

13:23:10

London Stock Exchange

ORD0E934PF

72

42.6

GBP

13:23:17

London Stock Exchange

ORD0E934QJ

40

42.6

GBP

13:23:29

London Stock Exchange

ORD0E934QB

467

42.59

GBP

13:27:50

London Stock Exchange

ORD0E934VH

187

42.58

GBP

13:28:15

London Stock Exchange

ORD0E934VD

41

42.59

GBP

13:28:39

London Stock Exchange

ORD0E934W9

72

42.59

GBP

13:29:25

London Stock Exchange

ORD0E934XW

42

42.59

GBP

13:29:25

London Stock Exchange

ORD0E934XY

42

42.6

GBP

13:29:37

London Stock Exchange

ORD0E934X9

48

42.58

GBP

13:30:09

London Stock Exchange

ORD0E934ZI

24

42.58

GBP

13:30:09

London Stock Exchange

ORD0E934ZJ

41

42.56

GBP

13:30:25

London Stock Exchange

ORD0E934ZU

105

42.56

GBP

13:31:00

London Stock Exchange

ORD0E9340T

42

42.54

GBP

13:31:16

London Stock Exchange

ORD0E9346J

113

42.51

GBP

13:32:04

London Stock Exchange

ORD0E9349Q

12

42.51

GBP

13:32:31

London Stock Exchange

ORD0E934AF

124

42.5

GBP

13:33:03

London Stock Exchange

ORD0E934CM

349

42.56

GBP

13:36:10

London Stock Exchange

ORD0E935G2

120

42.56

GBP

13:36:10

London Stock Exchange

ORD0E935G6

40

42.54

GBP

13:36:36

London Stock Exchange

ORD0E935HN

40

42.53

GBP

13:36:45

London Stock Exchange

ORD0E935HW

91

42.53

GBP

13:37:22

London Stock Exchange

ORD0E935JP

41

42.52

GBP

13:37:45

London Stock Exchange

ORD0E935JZ

148

42.54

GBP

13:39:30

London Stock Exchange

ORD0E935LW

284

42.55

GBP

13:41:06

London Stock Exchange

ORD0E935MD

240

42.56

GBP

13:42:26

London Stock Exchange

ORD0E935OT

131

42.55

GBP

13:42:38

London Stock Exchange

ORD0E935PO

40

42.55

GBP

13:42:41

London Stock Exchange

ORD0E935QS

41

42.54

GBP

13:42:50

London Stock Exchange

ORD0E935Q9

77

42.53

GBP

13:43:16

London Stock Exchange

ORD0E935R1

182

42.56

GBP

13:44:30

London Stock Exchange

ORD0E935TX

138

42.59

GBP

13:44:57

London Stock Exchange

ORD0E935UX

41

42.57

GBP

13:45:12

London Stock Exchange

ORD0E935VW

59

42.56

GBP

13:46:11

London Stock Exchange

ORD0E935WU

83

42.56

GBP

13:46:11

London Stock Exchange

ORD0E935WV

375

42.57

GBP

13:48:52

London Stock Exchange

ORD0E93512

82

42.58

GBP

13:48:54

London Stock Exchange

ORD0E93519

68

42.6

GBP

13:49:07

London Stock Exchange

ORD0E93520

145

42.62

GBP

13:50:31

London Stock Exchange

ORD0E9355L

98

42.62

GBP

13:50:31

London Stock Exchange

ORD0E9355P

79

42.62

GBP

13:51:03

London Stock Exchange

ORD0E9355F

42

42.61

GBP

13:51:13

London Stock Exchange

ORD0E9356S

149

42.6

GBP

13:52:23

London Stock Exchange

ORD0E93572

321

42.62

GBP

13:53:42

London Stock Exchange

ORD0E9359O

384

42.67

GBP

13:57:19

London Stock Exchange

ORD0E935FB

453

42.68

GBP

13:59:04

London Stock Exchange

ORD0E936H0

48

42.68

GBP

13:59:04

London Stock Exchange

ORD0E936H4

274

42.67

GBP

14:00:52

London Stock Exchange

ORD0E936KJ

156

42.67

GBP

14:01:58

London Stock Exchange

ORD0E936M9

193

42.66

GBP

14:03:06

London Stock Exchange

ORD0E936OY

158

42.66

GBP

14:04:20

London Stock Exchange

ORD0E936Q2

80

42.66

GBP

14:04:28

London Stock Exchange

ORD0E936Q8

40

42.65

GBP

14:04:44

London Stock Exchange

ORD0E936RM

102

42.64

GBP

14:05:21

London Stock Exchange

ORD0E936SH

74

42.64

GBP

14:05:44

London Stock Exchange

ORD0E936SS

41

42.59

GBP

14:06:02

London Stock Exchange

ORD0E936TQ

125

42.53

GBP

14:06:54

London Stock Exchange

ORD0E936VW

173

42.54

GBP

14:08:08

London Stock Exchange

ORD0E936X3

194

42.6

GBP

14:09:32

London Stock Exchange

ORD0E9360H

41

42.65

GBP

14:09:42

London Stock Exchange

ORD0E93603

77

42.64

GBP

14:10:16

London Stock Exchange

ORD0E9362Y

72

42.62

GBP

14:11:00

London Stock Exchange

ORD0E93645

77

42.61

GBP

14:11:50

London Stock Exchange

ORD0E93657

50

42.61

GBP

14:12:03

London Stock Exchange

ORD0E9366X

75

42.55

GBP

14:12:42

London Stock Exchange

ORD0E9367S

150

42.56

GBP

14:14:32

London Stock Exchange

ORD0E936BJ

107

42.55

GBP

14:15:00

London Stock Exchange

ORD0E936B8

74

42.54

GBP

14:15:04

London Stock Exchange

ORD0E936BE

273

42.54

GBP

14:17:20

London Stock Exchange

ORD0E936EI

181

42.55

GBP

14:17:49

London Stock Exchange

ORD0E937GD

82

42.56

GBP

14:18:26

London Stock Exchange

ORD0E937J0

132

42.58

GBP

14:19:59

London Stock Exchange

ORD0E937RL

133

42.58

GBP

14:19:59

London Stock Exchange

ORD0E937RM

96

42.57

GBP

14:20:35

London Stock Exchange

ORD0E937S6

74

42.57

GBP

14:21:16

London Stock Exchange

ORD0E937UH

42

42.56

GBP

14:21:20

London Stock Exchange

ORD0E937UM

41

42.55

GBP

14:21:43

London Stock Exchange

ORD0E937U7

259

42.57

GBP

14:23:43

London Stock Exchange

ORD0E937XL

334

42.63

GBP

14:27:07

London Stock Exchange

ORD0E9371Z

420

42.63

GBP

14:27:45

London Stock Exchange

ORD0E9372U

23

42.62

GBP

14:28:18

London Stock Exchange

ORD0E93733

458

42.63

GBP

14:29:11

London Stock Exchange

ORD0E9375Q

93

42.63

GBP

14:29:34

London Stock Exchange

ORD0E93753

106

42.62

GBP

14:29:48

London Stock Exchange

ORD0E9376W

57

42.65

GBP

14:29:59

London Stock Exchange

ORD0E9378M

54

42.7

GBP

14:30:03

London Stock Exchange

ORD0E9379S

46

42.7

GBP

14:30:07

London Stock Exchange

ORD0E937AR

107

42.7

GBP

14:30:19

London Stock Exchange

ORD0E937BN

245

42.71

GBP

14:30:30

London Stock Exchange

ORD0E937C1

105

42.71

GBP

14:30:45

London Stock Exchange

ORD0E937DH

22

42.7

GBP

14:30:50

London Stock Exchange

ORD0E937DR

362

42.72

GBP

14:31:01

London Stock Exchange

ORD0E937EO

46

42.71

GBP

14:31:04

London Stock Exchange

ORD0E937ET

39

42.7

GBP

14:31:08

London Stock Exchange

ORD0E937E9

306

42.72

GBP

14:31:48

London Stock Exchange

ORD0E938KJ

313

42.71

GBP

14:32:02

London Stock Exchange

ORD0E938KX

205

42.7

GBP

14:32:15

London Stock Exchange

ORD0E938LD

235

42.69

GBP

14:32:30

London Stock Exchange

ORD0E938M9

217

42.69

GBP

14:32:33

London Stock Exchange

ORD0E938N1

46

42.68

GBP

14:32:34

London Stock Exchange

ORD0E938NB

92

42.68

GBP

14:32:41

London Stock Exchange

ORD0E938OP

46

42.67

GBP

14:32:42

London Stock Exchange

ORD0E938O5

46

42.65

GBP

14:32:47

London Stock Exchange

ORD0E938OD

91

42.65

GBP

14:32:52

London Stock Exchange

ORD0E938PY

169

42.64

GBP

14:33:02

London Stock Exchange

ORD0E938QW

79

42.64

GBP

14:33:09

London Stock Exchange

ORD0E938QF

43

42.64

GBP

14:33:12

London Stock Exchange

ORD0E938RH

198

42.66

GBP

14:33:41

London Stock Exchange

ORD0E938VO

245

42.65

GBP

14:33:41

London Stock Exchange

ORD0E938VV

46

42.64

GBP

14:33:43

London Stock Exchange

ORD0E938VA

550

42.71

GBP

14:35:16

London Stock Exchange

ORD0E9383X

479

42.71

GBP

14:35:20

London Stock Exchange

ORD0E9383F

209

42.7

GBP

14:35:20

London Stock Exchange

ORD0E9384L

125

42.69

GBP

14:35:30

London Stock Exchange

ORD0E9385C

152

42.68

GBP

14:35:46

London Stock Exchange

ORD0E9386B

60

42.67

GBP

14:35:46

London Stock Exchange

ORD0E9386D

85

42.65

GBP

14:36:04

London Stock Exchange

ORD0E9387Y

67

42.62

GBP

14:36:05

London Stock Exchange

ORD0E9388K

43

42.6

GBP

14:36:10

London Stock Exchange

ORD0E93883

76

42.6

GBP

14:36:20

London Stock Exchange

ORD0E9389Z

94

42.59

GBP

14:36:34

London Stock Exchange

ORD0E938AL

178

42.59

GBP

14:36:49

London Stock Exchange

ORD0E938AC

42

42.58

GBP

14:36:54

London Stock Exchange

ORD0E938BS

85

42.57

GBP

14:37:09

London Stock Exchange

ORD0E938C4

220

42.56

GBP

14:37:34

London Stock Exchange

ORD0E938DC

11

42.56

GBP

14:37:36

London Stock Exchange

ORD0E938EI

32

42.56

GBP

14:37:36

London Stock Exchange

ORD0E938EJ

71

42.55

GBP

14:37:47

London Stock Exchange

ORD0E938EV

5

42.55

GBP

14:37:47

London Stock Exchange

ORD0E938EW

43

42.54

GBP

14:37:51

London Stock Exchange

ORD0E938E3

152

42.55

GBP

14:38:15

London Stock Exchange

ORD0E938FA

130

42.58

GBP

14:38:30

London Stock Exchange

ORD0E939G6

91

42.57

GBP

14:38:37

London Stock Exchange

ORD0E939GC

42

42.55

GBP

14:38:41

London Stock Exchange

ORD0E939HM

1

42.55

GBP

14:38:48

London Stock Exchange

ORD0E939HD

57

42.55

GBP

14:38:48

London Stock Exchange

ORD0E939HE

87

42.55

GBP

14:38:58

London Stock Exchange

ORD0E939IU

178

42.58

GBP

14:39:22

London Stock Exchange

ORD0E939J8

186

42.58

GBP

14:39:40

London Stock Exchange

ORD0E939KJ

110

42.57

GBP

14:39:52

London Stock Exchange

ORD0E939LH

88

42.57

GBP

14:40:07

London Stock Exchange

ORD0E939MM

96

42.57

GBP

14:40:15

London Stock Exchange

ORD0E939M6

622

42.59

GBP

14:41:14

London Stock Exchange

ORD0E939QJ

64

42.58

GBP

14:41:17

London Stock Exchange

ORD0E939QO

43

42.57

GBP

14:41:20

London Stock Exchange

ORD0E939QD

43

42.55

GBP

14:41:23

London Stock Exchange

ORD0E939RN

96

42.5

GBP

14:41:38

London Stock Exchange

ORD0E939TA

54

42.5

GBP

14:41:42

London Stock Exchange

ORD0E939UX

64

42.49

GBP

14:41:42

London Stock Exchange

ORD0E939U6

86

42.5

GBP

14:41:54

London Stock Exchange

ORD0E939WG

85

42.49

GBP

14:42:00

London Stock Exchange

ORD0E939WL

172

42.51

GBP

14:42:19

London Stock Exchange

ORD0E939WE

86

42.5

GBP

14:42:27

London Stock Exchange

ORD0E939YY

192

42.49

GBP

14:42:42

London Stock Exchange

ORD0E939ZJ

172

42.49

GBP

14:43:03

London Stock Exchange

ORD0E9390N

75

42.48

GBP

14:43:08

London Stock Exchange

ORD0E9390U

77

42.5

GBP

14:43:14

London Stock Exchange

ORD0E9391Y

9

42.5

GBP

14:43:14

London Stock Exchange

ORD0E9391Z

30

42.5

GBP

14:43:20

London Stock Exchange

ORD0E9392L

66

42.5

GBP

14:43:21

London Stock Exchange

ORD0E9392V

43

42.49

GBP

14:43:24

London Stock Exchange

ORD0E9393Q

149

42.5

GBP

14:44:12

London Stock Exchange

ORD0E9397Q

344

42.5

GBP

14:44:12

London Stock Exchange

ORD0E9397R

20

42.5

GBP

14:44:14

London Stock Exchange

ORD0E9397B

23

42.5

GBP

14:44:14

London Stock Exchange

ORD0E9397C

54

42.5

GBP

14:44:24

London Stock Exchange

ORD0E93985

30

42.5

GBP

14:44:40

London Stock Exchange

ORD0E9399L

146

42.5

GBP

14:44:40

London Stock Exchange

ORD0E9399M

156

42.5

GBP

14:44:51

London Stock Exchange

ORD0E9399Y

159

42.5

GBP

14:45:06

London Stock Exchange

ORD0E939BV

252

42.49

GBP

14:46:02

London Stock Exchange

ORD0E939FE

7

42.49

GBP

14:46:02

London Stock Exchange

ORD0E939FF

182

42.48

GBP

14:46:13

London Stock Exchange

ORD0E93AHQ

167

42.5

GBP

14:46:54

London Stock Exchange

ORD0E93AK3

47

42.5

GBP

14:46:54

London Stock Exchange

ORD0E93AK4

122

42.5

GBP

14:47:02

London Stock Exchange

ORD0E93ALX

226

42.49

GBP

14:47:04

London Stock Exchange

ORD0E93AL2

40

42.49

GBP

14:47:07

London Stock Exchange

ORD0E93AMZ

47

42.49

GBP

14:47:14

London Stock Exchange

ORD0E93ANQ

164

42.49

GBP

14:47:32

London Stock Exchange

ORD0E93AND

147

42.47

GBP

14:47:50

London Stock Exchange

ORD0E93AO6

78

42.47

GBP

14:47:57

London Stock Exchange

ORD0E93API

78

42.46

GBP

14:48:09

London Stock Exchange

ORD0E93APD

43

42.46

GBP

14:48:12

London Stock Exchange

ORD0E93AQO

130

42.45

GBP

14:48:28

London Stock Exchange

ORD0E93AR6

147

42.46

GBP

14:48:43

London Stock Exchange

ORD0E93AS6

147

42.47

GBP

14:49:15

London Stock Exchange

ORD0E93AUF

54

42.47

GBP

14:49:16

London Stock Exchange

ORD0E93AVM

58

42.47

GBP

14:49:16

London Stock Exchange

ORD0E93AVN

37

42.5

GBP

14:49:55

London Stock Exchange

ORD0E93AX1

301

42.5

GBP

14:49:55

London Stock Exchange

ORD0E93AX2

14

42.5

GBP

14:49:59

London Stock Exchange

ORD0E93AXE

29

42.5

GBP

14:49:59

London Stock Exchange

ORD0E93AXF

82

42.5

GBP

14:50:12

London Stock Exchange

ORD0E93AZJ

72

42.49

GBP

14:50:19

London Stock Exchange

ORD0E93AZ1

39

42.52

GBP

14:51:59

London Stock Exchange

ORD0E93A76

338

42.51

GBP

14:52:00

London Stock Exchange

ORD0E93A78

273

42.51

GBP

14:52:00

London Stock Exchange

ORD0E93A79

186

42.5

GBP

14:52:17

London Stock Exchange

ORD0E93A8Z

160

42.51

GBP

14:52:36

London Stock Exchange

ORD0E93A94

114

42.5

GBP

14:52:41

London Stock Exchange

ORD0E93AAQ

361

42.49

GBP

14:53:33

London Stock Exchange

ORD0E93ACF

81

42.48

GBP

14:53:33

London Stock Exchange

ORD0E93ADK

40

42.47

GBP

14:53:36

London Stock Exchange

ORD0E93ADB

76

42.46

GBP

14:53:55

London Stock Exchange

ORD0E93AFW

68

42.46

GBP

14:53:55

London Stock Exchange

ORD0E93AFX

81

42.46

GBP

14:54:07

London Stock Exchange

ORD0E93BHK

72

42.45

GBP

14:54:11

London Stock Exchange

ORD0E93BHZ

145

42.45

GBP

14:54:35

London Stock Exchange

ORD0E93BJA

10

42.45

GBP

14:54:45

London Stock Exchange

ORD0E93BKO

124

42.45

GBP

14:54:59

London Stock Exchange

ORD0E93BKV

172

42.45

GBP

14:55:16

London Stock Exchange

ORD0E93BNX

258

42.46

GBP

14:56:02

London Stock Exchange

ORD0E93BS5

179

42.46

GBP

14:56:03

London Stock Exchange

ORD0E93BSD

72

42.45

GBP

14:56:17

London Stock Exchange

ORD0E93BUE

49

42.45

GBP

14:56:17

London Stock Exchange

ORD0E93BVS

40

42.44

GBP

14:56:21

London Stock Exchange

ORD0E93BV4

81

42.41

GBP

14:56:36

London Stock Exchange

ORD0E93BWV

41

42.4

GBP

14:56:40

London Stock Exchange

ORD0E93BW5

69

42.39

GBP

14:56:46

London Stock Exchange

ORD0E93BXK

4

42.39

GBP

14:56:46

London Stock Exchange

ORD0E93BXL

145

42.38

GBP

14:57:05

London Stock Exchange

ORD0E93BYU

146

42.39

GBP

14:57:22

London Stock Exchange

ORD0E93BZ1

146

42.43

GBP

14:57:42

London Stock Exchange

ORD0E93B1V

283

42.46

GBP

14:58:16

London Stock Exchange

ORD0E93B32

97

42.46

GBP

14:58:32

London Stock Exchange

ORD0E93B4N

20

42.45

GBP

14:58:52

London Stock Exchange

ORD0E93B5O

166

42.45

GBP

14:58:52

London Stock Exchange

ORD0E93B5P

41

42.44

GBP

14:58:56

London Stock Exchange

ORD0E93B56

56

42.42

GBP

14:59:06

London Stock Exchange

ORD0E93B6A

146

42.42

GBP

14:59:31

London Stock Exchange

ORD0E93B78

89

42.41

GBP

14:59:31

London Stock Exchange

ORD0E93B7D

146

42.41

GBP

14:59:48

London Stock Exchange

ORD0E93B87

56

42.44

GBP

14:59:56

London Stock Exchange

ORD0E93B93

303

42.5

GBP

15:00:30

London Stock Exchange

ORD0E93BCO

47

42.49

GBP

15:00:33

London Stock Exchange

ORD0E93BCW

94

42.48

GBP

15:00:46

London Stock Exchange

ORD0E93BDO

403

42.49

GBP

15:01:54

London Stock Exchange

ORD0E93CGD

206

42.47

GBP

15:02:07

London Stock Exchange

ORD0E93CII

546

42.52

GBP

15:03:34

London Stock Exchange

ORD0E93CN0

823

42.51

GBP

15:04:29

London Stock Exchange

ORD0E93CPV

480

42.53

GBP

15:05:11

London Stock Exchange

ORD0E93CR1

118

42.53

GBP

15:05:45

London Stock Exchange

ORD0E93CTR

145

42.53

GBP

15:05:47

London Stock Exchange

ORD0E93CTU

41

42.5

GBP

15:05:52

London Stock Exchange

ORD0E93CUH

121

42.51

GBP

15:06:17

London Stock Exchange

ORD0E93CU8

357

42.53

GBP

15:07:15

London Stock Exchange

ORD0E93CWA

83

42.52

GBP

15:07:15

London Stock Exchange

ORD0E93CXJ

263

42.54

GBP

15:08:00

London Stock Exchange

ORD0E93CZU

62

42.53

GBP

15:08:01

London Stock Exchange

ORD0E93CZ6

42

42.53

GBP

15:08:07

London Stock Exchange

ORD0E93C0H

369

42.52

GBP

15:08:32

London Stock Exchange

ORD0E93C1Z

846

42.52

GBP

15:08:33

London Stock Exchange

ORD0E93C16

81

42.49

GBP

15:08:50

London Stock Exchange

ORD0E93C4J

124

42.52

GBP

15:09:22

London Stock Exchange

ORD0E93C5B

67

42.52

GBP

15:09:24

London Stock Exchange

ORD0E93C5E

67

42.52

GBP

15:09:25

London Stock Exchange

ORD0E93C5F

20

42.52

GBP

15:09:28

London Stock Exchange

ORD0E93C6P

258

42.52

GBP

15:10:22

London Stock Exchange

ORD0E93C9J

90

42.52

GBP

15:10:22

London Stock Exchange

ORD0E93C9T

43

42.52

GBP

15:10:22

London Stock Exchange

ORD0E93C9U

80

42.51

GBP

15:10:39

London Stock Exchange

ORD0E93C9A

147

42.49

GBP

15:10:59

London Stock Exchange

ORD0E93CB0

73

42.5

GBP

15:11:14

London Stock Exchange

ORD0E93CC8

40

42.5

GBP

15:11:14

London Stock Exchange

ORD0E93CDG

254

42.51

GBP

15:11:52

London Stock Exchange

ORD0E93CFF

140

42.5

GBP

15:12:21

London Stock Exchange

ORD0E93DHR

60

42.5

GBP

15:12:23

London Stock Exchange

ORD0E93DH2

166

42.49

GBP

15:12:59

London Stock Exchange

ORD0E93DJ0

87

42.48

GBP

15:13:00

London Stock Exchange

ORD0E93DJ1

74

42.48

GBP

15:13:11

London Stock Exchange

ORD0E93DJE

140

42.49

GBP

15:13:32

London Stock Exchange

ORD0E93DKF

171

42.46

GBP

15:14:09

London Stock Exchange

ORD0E93DMC

82

42.44

GBP

15:14:09

London Stock Exchange

ORD0E93DMF

40

42.42

GBP

15:14:17

London Stock Exchange

ORD0E93DNW

140

42.41

GBP

15:14:37

London Stock Exchange

ORD0E93DOK

67

42.4

GBP

15:14:49

London Stock Exchange

ORD0E93DO6

7

42.4

GBP

15:14:49

London Stock Exchange

ORD0E93DO7

40

42.4

GBP

15:14:55

London Stock Exchange

ORD0E93DQI

141

42.43

GBP

15:15:17

London Stock Exchange

ORD0E93DSC

70

42.42

GBP

15:16:05

London Stock Exchange

ORD0E93DVF

202

42.42

GBP

15:16:05

London Stock Exchange

ORD0E93DWG

41

42.41

GBP

15:16:11

London Stock Exchange

ORD0E93DX7

77

42.4

GBP

15:16:24

London Stock Exchange

ORD0E93DYH

76

42.37

GBP

15:16:39

London Stock Exchange

ORD0E93DZP

148

42.36

GBP

15:17:00

London Stock Exchange

ORD0E93D0Q

77

42.36

GBP

15:17:15

London Stock Exchange

ORD0E93D1M

159

42.41

GBP

15:17:40

London Stock Exchange

ORD0E93D35

42

42.41

GBP

15:17:47

London Stock Exchange

ORD0E93D4O

224

42.47

GBP

15:18:27

London Stock Exchange

ORD0E93D6R

455

42.53

GBP

15:19:50

London Stock Exchange

ORD0E93DAP

127

42.52

GBP

15:20:18

London Stock Exchange

ORD0E93DCL

98

42.51

GBP

15:20:18

London Stock Exchange

ORD0E93DC1

42

42.51

GBP

15:20:29

London Stock Exchange

ORD0E93DE5

42

42.51

GBP

15:20:29

London Stock Exchange

ORD0E93DEE

77

42.52

GBP

15:20:52

London Stock Exchange

ORD0E93EHH

84

42.52

GBP

15:20:52

London Stock Exchange

ORD0E93EHM

42

42.52

GBP

15:21:00

London Stock Exchange

ORD0E93EHU

42

42.51

GBP

15:21:05

London Stock Exchange

ORD0E93EIE

42

42.51

GBP

15:21:10

London Stock Exchange

ORD0E93EJ9

70

42.54

GBP

15:21:21

London Stock Exchange

ORD0E93ELR

42

42.51

GBP

15:21:26

London Stock Exchange

ORD0E93EMV

182

42.54

GBP

15:21:55

London Stock Exchange

ORD0E93EP0

42

42.54

GBP

15:22:01

London Stock Exchange

ORD0E93EQK

84

42.55

GBP

15:22:11

London Stock Exchange

ORD0E93EQ3

5

42.55

GBP

15:22:17

London Stock Exchange

ORD0E93EQD

37

42.55

GBP

15:22:20

London Stock Exchange

ORD0E93ERM

60

42.55

GBP

15:22:41

London Stock Exchange

ORD0E93ER8

95

42.55

GBP

15:22:41

London Stock Exchange

ORD0E93ER9

41

42.54

GBP

15:22:47

London Stock Exchange

ORD0E93ESY

42

42.5

GBP

15:22:54

London Stock Exchange

ORD0E93ET9

84

42.49

GBP

15:23:03

London Stock Exchange

ORD0E93EU2

37

42.48

GBP

15:23:12

London Stock Exchange

ORD0E93EVL

5

42.48

GBP

15:23:12

London Stock Exchange

ORD0E93EVM

161

42.47

GBP

15:23:38

London Stock Exchange

ORD0E93EWX

81

42.46

GBP

15:23:52

London Stock Exchange

ORD0E93EXV

59

42.45

GBP

15:23:53

London Stock Exchange

ORD0E93EX9

418

42.55

GBP

15:25:39

London Stock Exchange

ORD0E93E29

127

42.54

GBP

15:25:39

London Stock Exchange

ORD0E93E3I

77

42.54

GBP

15:25:39

London Stock Exchange

ORD0E93E3J

183

42.53

GBP

15:25:39

London Stock Exchange

ORD0E93E3O

76

42.54

GBP

15:25:52

London Stock Exchange

ORD0E93E5Q

42

42.53

GBP

15:25:52

London Stock Exchange

ORD0E93E5T

425

42.53

GBP

15:27:28

London Stock Exchange

ORD0E93E9V

389

42.52

GBP

15:27:39

London Stock Exchange

ORD0E93EBI

93

42.51

GBP

15:27:39

London Stock Exchange

ORD0E93EBU

85

42.49

GBP

15:27:49

London Stock Exchange

ORD0E93EC1

152

42.48

GBP

15:28:10

London Stock Exchange

ORD0E93ED5

85

42.47

GBP

15:28:23

London Stock Exchange

ORD0E93EFY

74

42.51

GBP

15:28:35

London Stock Exchange

ORD0E93FGL

79

42.51

GBP

15:28:35

London Stock Exchange

ORD0E93FGN

315

42.5

GBP

15:29:45

London Stock Exchange

ORD0E93FLM

302

42.52

GBP

15:30:05

London Stock Exchange

ORD0E93FMU

16

42.52

GBP

15:30:07

London Stock Exchange

ORD0E93FM4

114

42.52

GBP

15:30:07

London Stock Exchange

ORD0E93FM7

52

42.51

GBP

15:30:18

London Stock Exchange

ORD0E93FN6

40

42.51

GBP

15:30:18

London Stock Exchange

ORD0E93FN7

531

42.54

GBP

15:31:55

London Stock Exchange

ORD0E93FS2

91

42.54

GBP

15:31:55

London Stock Exchange

ORD0E93FS7

40

42.53

GBP

15:32:01

London Stock Exchange

ORD0E93FT7

40

42.52

GBP

15:32:08

London Stock Exchange

ORD0E93FVQ

92

42.52

GBP

15:32:21

London Stock Exchange

ORD0E93FWN

358

42.56

GBP

15:33:32

London Stock Exchange

ORD0E93F1L

752

42.62

GBP

15:35:20

London Stock Exchange

ORD0E93F73

147

42.64

GBP

15:36:38

London Stock Exchange

ORD0E93FBZ

344

42.64

GBP

15:36:48

London Stock Exchange

ORD0E93FBF

254

42.64

GBP

15:36:48

London Stock Exchange

ORD0E93FCS

36

42.64

GBP

15:36:48

London Stock Exchange

ORD0E93FCT

46

42.61

GBP

15:36:59

London Stock Exchange

ORD0E93FDU

46

42.6

GBP

15:37:02

London Stock Exchange

ORD0E93FDZ

46

42.59

GBP

15:37:10

London Stock Exchange

ORD0E93FDE

46

42.58

GBP

15:37:13

London Stock Exchange

ORD0E93FEK

84

42.58

GBP

15:37:22

London Stock Exchange

ORD0E93FE4

23

42.61

GBP

15:37:48

London Stock Exchange

ORD0E94GG3

117

42.61

GBP

15:37:48

London Stock Exchange

ORD0E94GG4

15

42.61

GBP

15:37:48

London Stock Exchange

ORD0E94GG5

168

42.61

GBP

15:38:18

London Stock Exchange

ORD0E94GHX

4

42.61

GBP

15:38:18

London Stock Exchange

ORD0E94GHY

102

42.6

GBP

15:38:23

London Stock Exchange

ORD0E94GH5

46

42.6

GBP

15:38:25

London Stock Exchange

ORD0E94GHD

45

42.59

GBP

15:38:32

London Stock Exchange

ORD0E94GIV

85

42.58

GBP

15:38:42

London Stock Exchange

ORD0E94GJR

46

42.56

GBP

15:38:48

London Stock Exchange

ORD0E94GJ6

84

42.55

GBP

15:38:59

London Stock Exchange

ORD0E94GK5

84

42.54

GBP

15:39:11

London Stock Exchange

ORD0E94GM3

176

42.53

GBP

15:39:53

London Stock Exchange

ORD0E94GQC

161

42.53

GBP

15:39:53

London Stock Exchange

ORD0E94GRM

46

42.52

GBP

15:39:59

London Stock Exchange

ORD0E94GRB

82

42.52

GBP

15:40:19

London Stock Exchange

ORD0E94GUQ

37

42.51

GBP

15:40:23

London Stock Exchange

ORD0E94GUX

3

42.51

GBP

15:40:23

London Stock Exchange

ORD0E94GU0

79

42.5

GBP

15:40:48

London Stock Exchange

ORD0E94GVJ

270

42.56

GBP

15:42:00

London Stock Exchange

ORD0E94GZC

133

42.56

GBP

15:42:00

London Stock Exchange

ORD0E94G0G

80

42.56

GBP

15:42:21

London Stock Exchange

ORD0E94G0E

381

42.58

GBP

15:44:02

London Stock Exchange

ORD0E94G62

122

42.57

GBP

15:44:03

London Stock Exchange

ORD0E94G68

67

42.66

GBP

15:44:50

London Stock Exchange

ORD0E94G94

134

42.66

GBP

15:44:50

London Stock Exchange

ORD0E94G95

118

42.66

GBP

15:45:18

London Stock Exchange

ORD0E94GAD

160

42.65

GBP

15:45:39

London Stock Exchange

ORD0E94GBT

83

42.65

GBP

15:45:45

London Stock Exchange

ORD0E94GB6

88

42.66

GBP

15:46:01

London Stock Exchange

ORD0E94GCR

260

42.7

GBP

15:47:07

London Stock Exchange

ORD0E94HGP

182

42.69

GBP

15:47:22

London Stock Exchange

ORD0E94HH9

265

42.71

GBP

15:49:27

London Stock Exchange

ORD0E94HRL

204

42.71

GBP

15:49:27

London Stock Exchange

ORD0E94HRM

500

42.72

GBP

15:50:19

London Stock Exchange

ORD0E94HU2

893

42.75

GBP

15:51:13

London Stock Exchange

ORD0E94HXX

159

42.77

GBP

15:51:43

London Stock Exchange

ORD0E94H0T

43

42.76

GBP

15:51:53

London Stock Exchange

ORD0E94H1O

82

42.76

GBP

15:52:08

London Stock Exchange

ORD0E94H2J

63

42.77

GBP

15:52:19

London Stock Exchange

ORD0E94H2T

81

42.77

GBP

15:52:36

London Stock Exchange

ORD0E94H3K

371

42.79

GBP

15:54:00

London Stock Exchange

ORD0E94HA0

44

42.78

GBP

15:54:06

London Stock Exchange

ORD0E94HBG

86

42.78

GBP

15:54:19

London Stock Exchange

ORD0E94HB2

149

42.78

GBP

15:54:59

London Stock Exchange

ORD0E94HE5

50

42.78

GBP

15:55:09

London Stock Exchange

ORD0E94IGH

35

42.78

GBP

15:55:11

London Stock Exchange

ORD0E94IGF

134

42.8

GBP

15:59:48

London Stock Exchange

ORD0E94I7J

374

42.79

GBP

16:00:05

London Stock Exchange

ORD0E94I9Z

385

42.79

GBP

16:00:26

London Stock Exchange

ORD0E94IDA

125

42.8

GBP

16:01:47

London Stock Exchange

ORD0E94JI7

706

42.8

GBP

16:02:02

London Stock Exchange

ORD0E94JLL

3

42.79

GBP

16:02:12

London Stock Exchange

ORD0E94JMI

223

42.79

GBP

16:02:22

London Stock Exchange

ORD0E94JM5

13

42.79

GBP

16:02:22

London Stock Exchange

ORD0E94JM9

320

42.79

GBP

16:03:17

London Stock Exchange

ORD0E94JQT

160

42.79

GBP

16:03:18

London Stock Exchange

ORD0E94JQ2

40

42.79

GBP

16:03:26

London Stock Exchange

ORD0E94JRP

65

42.8

GBP

16:03:40

London Stock Exchange

ORD0E94JSJ

10

42.8

GBP

16:03:40

London Stock Exchange

ORD0E94JSK

74

42.8

GBP

16:03:58

London Stock Exchange

ORD0E94JUN

73

42.81

GBP

16:05:09

London Stock Exchange

ORD0E94J0L

418

42.82

GBP

16:05:20

London Stock Exchange

ORD0E94J0Z

85

42.83

GBP

16:05:27

London Stock Exchange

ORD0E94J0D

85

42.82

GBP

16:05:49

London Stock Exchange

ORD0E94J2N

98

42.82

GBP

16:05:54

London Stock Exchange

ORD0E94J24

45

42.82

GBP

16:06:02

London Stock Exchange

ORD0E94J3X

150

42.82

GBP

16:06:28

London Stock Exchange

ORD0E94J7K

40

42.81

GBP

16:06:31

London Stock Exchange

ORD0E94J7X

85

42.81

GBP

16:06:43

London Stock Exchange

ORD0E94JAH

157

42.8

GBP

16:07:09

London Stock Exchange

ORD0E94JDQ

471

42.86

GBP

16:10:01

London Stock Exchange

ORD0E94KO9

521

42.86

GBP

16:10:01

London Stock Exchange

ORD0E94KOA

142

42.86

GBP

16:10:04

London Stock Exchange

ORD0E94KP6

80

42.87

GBP

16:10:25

London Stock Exchange

ORD0E94KTE

44

42.87

GBP

16:10:27

London Stock Exchange

ORD0E94KUR

28

42.86

GBP

16:10:55

London Stock Exchange

ORD0E94KWV

51

42.86

GBP

16:10:55

London Stock Exchange

ORD0E94KWW

1

42.86

GBP

16:11:32

London Stock Exchange

ORD0E94KYO

114

42.86

GBP

16:11:41

London Stock Exchange

ORD0E94KYU

22

42.86

GBP

16:11:51

London Stock Exchange

ORD0E94KZJ

42

42.86

GBP

16:12:01

London Stock Exchange

ORD0E94KZW

6

42.86

GBP

16:12:02

London Stock Exchange

ORD0E94K0I

500

42.88

GBP

16:13:49

London Stock Exchange

ORD0E94K7B

57

42.92

GBP

16:14:12

London Stock Exchange

ORD0E94KAN

 

 

 

 

 

 

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com 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
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings