Transaction in Own Shares

CRH PLC
22 September 2023
 

 

 

 

 

22nd September 2023

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 21st September 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin

London Stock Exchange


Number of ordinary shares purchased: 

-

107,085


Highest price paid per share:

-

GBp 4,454.00


Lowest price paid per share:

-

GBp 4,381.00


Volume weighted average price paid:

GBp 4,416.69


 

The purchases form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 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 41,107,099 of its ordinary shares in treasury which represents 5.465% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 711,033,239 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 21st September 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 

 

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

 

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 



 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

Societe Generale


Intermediary code:

SGEN



Time zone:


BST



Currency:


EUR & GBp (as indicated below)


Date of Transactions:


21/09/2023







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

 -

                                   -  

London Stock Exchange (XLON)

GBp

              4,416.69

                           107,085

 

 

 

London Stock Exchange

 

Number of Shares

Price Per Share (GBp)

Currency

Trade Time

Trading Venue

MatchID

280

44.18

GBP

08:00:18

London Stock Exchange

OSTTN6IE7D

54

44.16

GBP

08:00:19

London Stock Exchange

OSTTN6IE8H

55

44.14

GBP

08:00:19

London Stock Exchange

OSTTN6IE93

428

44.13

GBP

08:00:20

London Stock Exchange

OSTTN6IE96

73

44.12

GBP

08:00:21

London Stock Exchange

OSTTN6IEAH

217

44.12

GBP

08:00:21

London Stock Exchange

OSTTN6IEAI

51

44.08

GBP

08:00:38

London Stock Exchange

OSTTN6IFPQ

86

44.08

GBP

08:00:43

London Stock Exchange

OSTTN6IFQ8

144

44.13

GBP

08:01:49

London Stock Exchange

OSTTN6IFVY

231

44.1

GBP

08:01:55

London Stock Exchange

OSTTN6IFWI

74

44.07

GBP

08:01:55

London Stock Exchange

OSTTN6IFWJ

8

44

GBP

08:02:03

London Stock Exchange

OSTTN6IFW5

36

44

GBP

08:02:03

London Stock Exchange

OSTTN6IFW6

43

44

GBP

08:02:08

London Stock Exchange

OSTTN6IFX9

520

44.03

GBP

08:03:53

London Stock Exchange

OSTTN6IF3E

122

44.03

GBP

08:03:54

London Stock Exchange

OSTTN6IF4Y

164

44.06

GBP

08:05:33

London Stock Exchange

OSTTN6IFEP

167

44.06

GBP

08:05:33

London Stock Exchange

OSTTN6IFEQ

323

44.18

GBP

08:06:55

London Stock Exchange

OSTTN6JGMI

174

44.11

GBP

08:07:35

London Stock Exchange

OSTTN6JGPR

33

44.11

GBP

08:07:35

London Stock Exchange

OSTTN6JGPS

190

44.17

GBP

08:08:35

London Stock Exchange

OSTTN6JGTH

207

44.13

GBP

08:09:03

London Stock Exchange

OSTTN6JGUB

179

44.13

GBP

08:09:03

London Stock Exchange

OSTTN6JGUC

6

44.13

GBP

08:09:03

London Stock Exchange

OSTTN6JGUD

261

44.16

GBP

08:10:15

London Stock Exchange

OSTTN6JGZO

122

44.13

GBP

08:10:31

London Stock Exchange

OSTTN6JG0B

133

44.14

GBP

08:11:13

London Stock Exchange

OSTTN6JG3K

148

44.13

GBP

08:11:55

London Stock Exchange

OSTTN6JG5N

99

44.11

GBP

08:11:55

London Stock Exchange

OSTTN6JG5R

17

44.11

GBP

08:11:55

London Stock Exchange

OSTTN6JG5S

39

44.07

GBP

08:12:05

London Stock Exchange

OSTTN6JG5D

42

44.05

GBP

08:12:13

London Stock Exchange

OSTTN6JG61

2

44.08

GBP

08:13:01

London Stock Exchange

OSTTN6JG8B

202

44.11

GBP

08:13:35

London Stock Exchange

OSTTN6JGBK

155

44.1

GBP

08:13:37

London Stock Exchange

OSTTN6JGBX

166

44.07

GBP

08:14:26

London Stock Exchange

OSTTN6JGE1

39

44.07

GBP

08:14:29

London Stock Exchange

OSTTN6JGE4

101

44.13

GBP

08:15:15

London Stock Exchange

OSTTN6JHHQ

105

44.12

GBP

08:15:15

London Stock Exchange

OSTTN6JHHV

39

44.11

GBP

08:15:18

London Stock Exchange

OSTTN6JHH2

75

44.08

GBP

08:16:50

London Stock Exchange

OSTTN6JHKI

234

44.08

GBP

08:16:50

London Stock Exchange

OSTTN6JHKJ

111

44.07

GBP

08:16:57

London Stock Exchange

OSTTN6JHKL

111

44.06

GBP

08:17:19

London Stock Exchange

OSTTN6JHLJ

121

44.06

GBP

08:18:46

London Stock Exchange

OSTTN6JHOF

164

44.06

GBP

08:18:46

London Stock Exchange

OSTTN6JHPG

71

44.06

GBP

08:18:47

London Stock Exchange

OSTTN6JHPJ

82

44.06

GBP

08:18:47

London Stock Exchange

OSTTN6JHPK

267

44.05

GBP

08:20:09

London Stock Exchange

OSTTN6JHTM

130

44.05

GBP

08:20:09

London Stock Exchange

OSTTN6JHTN

42

44.02

GBP

08:20:12

London Stock Exchange

OSTTN6JHTV

78

44.01

GBP

08:20:40

London Stock Exchange

OSTTN6JHUZ

30

44

GBP

08:20:45

London Stock Exchange

OSTTN6JHU7

30

44

GBP

08:20:45

London Stock Exchange

OSTTN6JHU8

69

44.06

GBP

08:21:32

London Stock Exchange

OSTTN6JHXT

166

44.06

GBP

08:21:32

London Stock Exchange

OSTTN6JHX3

105

44.06

GBP

08:22:05

London Stock Exchange

OSTTN6JHYA

98

44.06

GBP

08:22:19

London Stock Exchange

OSTTN6JHZP

36

44.03

GBP

08:22:27

London Stock Exchange

OSTTN6JHZ7

166

44.01

GBP

08:23:25

London Stock Exchange

OSTTN6JH55

36

44.02

GBP

08:25:05

London Stock Exchange

OSTTN6JHCU

4

44.02

GBP

08:25:05

London Stock Exchange

OSTTN6JHCV

128

44

GBP

08:25:12

London Stock Exchange

OSTTN6JHCA

276

44

GBP

08:25:12

London Stock Exchange

OSTTN6JHCB

121

43.99

GBP

08:25:19

London Stock Exchange

OSTTN6JHET

184

44.05

GBP

08:26:34

London Stock Exchange

OSTTN6JIIU

99

44.03

GBP

08:26:35

London Stock Exchange

OSTTN6JII8

42

44.02

GBP

08:26:36

London Stock Exchange

OSTTN6JIIC

131

44.02

GBP

08:27:12

London Stock Exchange

OSTTN6JIL5

71

44.02

GBP

08:27:33

London Stock Exchange

OSTTN6JIMW

74

44.03

GBP

08:27:57

London Stock Exchange

OSTTN6JINZ

39

44.01

GBP

08:28:04

London Stock Exchange

OSTTN6JIOL

71

44

GBP

08:28:25

London Stock Exchange

OSTTN6JIPT

39

44

GBP

08:28:34

London Stock Exchange

OSTTN6JIQI

17

44.01

GBP

08:28:59

London Stock Exchange

OSTTN6JIQC

312

44.19

GBP

08:30:13

London Stock Exchange

OSTTN6JI1D

41

44.11

GBP

08:30:26

London Stock Exchange

OSTTN6JI31

74

44.1

GBP

08:30:42

London Stock Exchange

OSTTN6JI4W

163

44.05

GBP

08:31:30

London Stock Exchange

OSTTN6JI5D

63

44.03

GBP

08:31:46

London Stock Exchange

OSTTN6JI6W

80

44.02

GBP

08:32:15

London Stock Exchange

OSTTN6JI77

80

44.02

GBP

08:32:39

London Stock Exchange

OSTTN6JI87

213

44.03

GBP

08:33:48

London Stock Exchange

OSTTN6JIB4

48

44.03

GBP

08:33:48

London Stock Exchange

OSTTN6JIB6

39

44.05

GBP

08:34:03

London Stock Exchange

OSTTN6JIC8

135

44.04

GBP

08:35:03

London Stock Exchange

OSTTN6JJG4

59

44.02

GBP

08:35:06

London Stock Exchange

OSTTN6JJGB

79

44.01

GBP

08:35:40

London Stock Exchange

OSTTN6JJIX

161

44.07

GBP

08:37:09

London Stock Exchange

OSTTN6JJLX

140

44.07

GBP

08:37:09

London Stock Exchange

OSTTN6JJLY

103

44.07

GBP

08:37:42

London Stock Exchange

OSTTN6JJOG

144

44.09

GBP

08:38:51

London Stock Exchange

OSTTN6JJSG

54

44.08

GBP

08:38:53

London Stock Exchange

OSTTN6JJSJ

77

44.08

GBP

08:39:34

London Stock Exchange

OSTTN6JJT8

145

44.08

GBP

08:40:08

London Stock Exchange

OSTTN6JJV2

83

44.08

GBP

08:40:50

London Stock Exchange

OSTTN6JJZH

79

44.07

GBP

08:41:02

London Stock Exchange

OSTTN6JJZ2

271

44.12

GBP

08:42:42

London Stock Exchange

OSTTN6JJ5H

312

44.18

GBP

08:44:22

London Stock Exchange

OSTTN6JJ7P

219

44.17

GBP

08:44:26

London Stock Exchange

OSTTN6JJ7T

176

44.18

GBP

08:45:16

London Stock Exchange

OSTTN6JJ9G

72

44.21

GBP

08:46:02

London Stock Exchange

OSTTN6JJAQ

141

44.21

GBP

08:46:55

London Stock Exchange

OSTTN6JJCH

28

44.19

GBP

08:47:10

London Stock Exchange

OSTTN6JJDV

31

44.24

GBP

08:48:20

London Stock Exchange

OSTTN6JKG7

58

44.24

GBP

08:48:20

London Stock Exchange

OSTTN6JKG8

79

44.24

GBP

08:48:25

London Stock Exchange

OSTTN6JKHQ

74

44.23

GBP

08:49:06

London Stock Exchange

OSTTN6JKKT

40

44.23

GBP

08:49:09

London Stock Exchange

OSTTN6JKK4

81

44.22

GBP

08:50:05

London Stock Exchange

OSTTN6JKN2

141

44.26

GBP

08:51:38

London Stock Exchange

OSTTN6JKR9

90

44.25

GBP

08:51:59

London Stock Exchange

OSTTN6JKTL

433

44.26

GBP

08:53:19

London Stock Exchange

OSTTN6JKV8

158

44.25

GBP

08:53:46

London Stock Exchange

OSTTN6JKX0

123

44.24

GBP

08:54:22

London Stock Exchange

OSTTN6JKYS

42

44.24

GBP

08:54:22

London Stock Exchange

OSTTN6JKYT

231

44.24

GBP

08:54:22

London Stock Exchange

OSTTN6JKYU

98

44.25

GBP

08:55:05

London Stock Exchange

OSTTN6JK0V

332

44.24

GBP

08:55:10

London Stock Exchange

OSTTN6JK05

76

44.23

GBP

08:55:37

London Stock Exchange

OSTTN6JK14

40

44.22

GBP

08:55:53

London Stock Exchange

OSTTN6JK1F

74

44.2

GBP

08:56:45

London Stock Exchange

OSTTN6JK5L

216

44.18

GBP

08:57:54

London Stock Exchange

OSTTN6JK7W

39

44.16

GBP

08:58:14

London Stock Exchange

OSTTN6JK8B

40

44.15

GBP

08:58:30

London Stock Exchange

OSTTN6JK9O

39

44.15

GBP

08:58:43

London Stock Exchange

OSTTN6JK92

56

44.14

GBP

08:59:09

London Stock Exchange

OSTTN6JKBJ

16

44.14

GBP

08:59:09

London Stock Exchange

OSTTN6JKBK

72

44.14

GBP

08:59:38

London Stock Exchange

OSTTN6JKBB

75

44.13

GBP

09:00:05

London Stock Exchange

OSTTN6JKDE

140

44.1

GBP

09:01:20

London Stock Exchange

OSTTN6JLHY

51

44.1

GBP

09:01:20

London Stock Exchange

OSTTN6JLH3

81

44.09

GBP

09:01:46

London Stock Exchange

OSTTN6JLJM

41

44.08

GBP

09:02:04

London Stock Exchange

OSTTN6JLJ0

75

44.09

GBP

09:02:42

London Stock Exchange

OSTTN6JLKZ

280

44.09

GBP

09:04:23

London Stock Exchange

OSTTN6JLNA

41

44.08

GBP

09:04:28

London Stock Exchange

OSTTN6JLON

145

44.08

GBP

09:05:23

London Stock Exchange

OSTTN6JLRT

143

44.07

GBP

09:06:26

London Stock Exchange

OSTTN6JLTR

87

44.07

GBP

09:06:45

London Stock Exchange

OSTTN6JLUM

20

44.06

GBP

09:07:24

London Stock Exchange

OSTTN6JLVF

81

44.06

GBP

09:07:25

London Stock Exchange

OSTTN6JLWG

39

44.06

GBP

09:07:42

London Stock Exchange

OSTTN6JLXN

108

44.08

GBP

09:08:35

London Stock Exchange

OSTTN6JLZN

221

44.07

GBP

09:10:05

London Stock Exchange

OSTTN6JL2Z

99

44.07

GBP

09:10:07

London Stock Exchange

OSTTN6JL27

78

44.08

GBP

09:10:51

London Stock Exchange

OSTTN6JL4Z

140

44.05

GBP

09:12:21

London Stock Exchange

OSTTN6JLBK

51

44.04

GBP

09:12:21

London Stock Exchange

OSTTN6JLBM

118

44.06

GBP

09:13:55

London Stock Exchange

OSTTN6JLF0

75

44.06

GBP

09:13:55

London Stock Exchange

OSTTN6JLF2

39

44.03

GBP

09:14:13

London Stock Exchange

OSTTN6JMHL

77

44.01

GBP

09:14:51

London Stock Exchange

OSTTN6JMIC

156

44

GBP

09:16:53

London Stock Exchange

OSTTN6JMQT

103

44

GBP

09:17:02

London Stock Exchange

OSTTN6JMQB

39

44.01

GBP

09:17:04

London Stock Exchange

OSTTN6JMRI

140

44

GBP

09:18:25

London Stock Exchange

OSTTN6JMUS

47

44

GBP

09:18:27

London Stock Exchange

OSTTN6JMUA

25

44

GBP

09:18:57

London Stock Exchange

OSTTN6JMVB

16

44

GBP

09:18:57

London Stock Exchange

OSTTN6JMVC

137

44

GBP

09:20:21

London Stock Exchange

OSTTN6JM0H

231

44.04

GBP

09:22:23

London Stock Exchange

OSTTN6JM34

156

44.03

GBP

09:23:46

London Stock Exchange

OSTTN6JM5J

105

44.02

GBP

09:23:46

London Stock Exchange

OSTTN6JM5O

22

44.02

GBP

09:24:42

London Stock Exchange

OSTTN6JM8X

65

44.01

GBP

09:24:50

London Stock Exchange

OSTTN6JM8Y

153

44.01

GBP

09:25:38

London Stock Exchange

OSTTN6JMAN

58

44.02

GBP

09:26:45

London Stock Exchange

OSTTN6JMCY

64

44.02

GBP

09:26:45

London Stock Exchange

OSTTN6JMCZ

39

44.03

GBP

09:29:49

London Stock Exchange

OSTTN6JNIS

38

44.05

GBP

09:30:03

London Stock Exchange

OSTTN6JNKK

317

44.04

GBP

09:30:08

London Stock Exchange

OSTTN6JNKX

219

44.04

GBP

09:31:45

London Stock Exchange

OSTTN6JNN3

270

44.03

GBP

09:32:08

London Stock Exchange

OSTTN6JNOY

71

44.03

GBP

09:32:48

London Stock Exchange

OSTTN6JNSG

176

44.03

GBP

09:33:49

London Stock Exchange

OSTTN6JNUI

27

44.03

GBP

09:33:49

London Stock Exchange

OSTTN6JNUJ

45

44.02

GBP

09:33:57

London Stock Exchange

OSTTN6JNUR

170

44.07

GBP

09:35:01

London Stock Exchange

OSTTN6JNVB

232

44.05

GBP

09:37:13

London Stock Exchange

OSTTN6JNY6

135

44.04

GBP

09:37:35

London Stock Exchange

OSTTN6JNZR

154

44.03

GBP

09:38:42

London Stock Exchange

OSTTN6JN10

258

44.04

GBP

09:41:31

London Stock Exchange

OSTTN6JN6V

239

44.05

GBP

09:44:46

London Stock Exchange

OSTTN6JNDV

52

44.05

GBP

09:44:46

London Stock Exchange

OSTTN6JNDW

203

44.04

GBP

09:45:25

London Stock Exchange

OSTTN6JOGY

351

44.03

GBP

09:47:50

London Stock Exchange

OSTTN6JOJ6

284

44.03

GBP

09:47:54

London Stock Exchange

OSTTN6JOJF

39

44.01

GBP

09:48:08

London Stock Exchange

OSTTN6JOKE

41

44

GBP

09:48:24

London Stock Exchange

OSTTN6JOMU

198

44.02

GBP

09:50:14

London Stock Exchange

OSTTN6JOR5

101

44.01

GBP

09:50:33

London Stock Exchange

OSTTN6JOSL

221

44.01

GBP

09:51:46

London Stock Exchange

OSTTN6JOWR

268

44

GBP

09:55:17

London Stock Exchange

OSTTN6JO3C

231

44

GBP

09:55:20

London Stock Exchange

OSTTN6JO4L

128

44.03

GBP

09:57:13

London Stock Exchange

OSTTN6JOAG

117

44.03

GBP

09:57:13

London Stock Exchange

OSTTN6JOAH

217

44.03

GBP

09:59:55

London Stock Exchange

OSTTN6JPK9

138

44.02

GBP

10:00:21

London Stock Exchange

OSTTN6JPOM

75

44.01

GBP

10:00:22

London Stock Exchange

OSTTN6JPO2

285

44.1

GBP

10:05:05

London Stock Exchange

OSTTN6JP5U

324

44.1

GBP

10:06:04

London Stock Exchange

OSTTN6JP8G

61

44.08

GBP

10:06:07

London Stock Exchange

OSTTN6JP8P

50

44.08

GBP

10:06:07

London Stock Exchange

OSTTN6JP8Q

65

44.07

GBP

10:06:45

London Stock Exchange

OSTTN6JPAR

48

44.07

GBP

10:06:58

London Stock Exchange

OSTTN6JPAD

73

44.07

GBP

10:07:49

London Stock Exchange

OSTTN6JPC9

107

44.07

GBP

10:08:21

London Stock Exchange

OSTTN6JPEP

140

44.08

GBP

10:10:05

London Stock Exchange

OSTTN6JQH2

96

44.08

GBP

10:10:12

London Stock Exchange

OSTTN6JQIN

39

44.07

GBP

10:10:29

London Stock Exchange

OSTTN6JQJ3

181

44.06

GBP

10:14:06

London Stock Exchange

OSTTN6JQTU

84

44.06

GBP

10:14:06

London Stock Exchange

OSTTN6JQTV

8

44.06

GBP

10:14:24

London Stock Exchange

OSTTN6JQT6

105

44.05

GBP

10:14:50

London Stock Exchange

OSTTN6JQUT

101

44.03

GBP

10:15:25

London Stock Exchange

OSTTN6JQVS

39

44.01

GBP

10:15:36

London Stock Exchange

OSTTN6JQVB

41

44.01

GBP

10:15:47

London Stock Exchange

OSTTN6JQW0

39

44

GBP

10:16:01

London Stock Exchange

OSTTN6JQXX

41

44

GBP

10:16:27

London Stock Exchange

OSTTN6JQYH

78

43.99

GBP

10:16:59

London Stock Exchange

OSTTN6JQZI

41

43.98

GBP

10:17:01

London Stock Exchange

OSTTN6JQZT

39

43.96

GBP

10:17:15

London Stock Exchange

OSTTN6JQ1V

41

43.94

GBP

10:17:35

London Stock Exchange

OSTTN6JQ3Q

207

43.95

GBP

10:20:01

London Stock Exchange

OSTTN6JQ74

176

43.94

GBP

10:20:14

London Stock Exchange

OSTTN6JQ78

40

43.93

GBP

10:20:30

London Stock Exchange

OSTTN6JQ8Z

138

43.9

GBP

10:22:11

London Stock Exchange

OSTTN6JQBV

51

43.89

GBP

10:22:16

London Stock Exchange

OSTTN6JQBE

142

43.89

GBP

10:23:26

London Stock Exchange

OSTTN6JQF4

18

43.88

GBP

10:23:55

London Stock Exchange

OSTTN6JRIP

162

43.89

GBP

10:25:05

London Stock Exchange

OSTTN6JRKK

18

43.89

GBP

10:25:05

London Stock Exchange

OSTTN6JRKL

135

43.89

GBP

10:26:42

London Stock Exchange

OSTTN6JRPP

132

43.97

GBP

10:27:41

London Stock Exchange

OSTTN6JRRT

115

43.98

GBP

10:28:35

London Stock Exchange

OSTTN6JRTA

101

44.03

GBP

10:29:09

London Stock Exchange

OSTTN6JRVW

54

44.07

GBP

10:29:46

London Stock Exchange

OSTTN6JRW7

40

44.04

GBP

10:29:54

London Stock Exchange

OSTTN6JRXN

381

44.03

GBP

10:32:58

London Stock Exchange

OSTTN6JR5H

52

44.02

GBP

10:33:03

London Stock Exchange

OSTTN6JR5V

75

44.01

GBP

10:33:25

London Stock Exchange

OSTTN6JR6D

41

44.01

GBP

10:33:43

London Stock Exchange

OSTTN6JR8G

109

44.08

GBP

10:34:41

London Stock Exchange

OSTTN6JRBN

127

44.12

GBP

10:36:45

London Stock Exchange

OSTTN6JRFJ

149

44.1

GBP

10:36:49

London Stock Exchange

OSTTN6JRFM

39

44.09

GBP

10:37:10

London Stock Exchange

OSTTN6JRF3

79

44.08

GBP

10:38:01

London Stock Exchange

OSTTN6JSLT

40

44.08

GBP

10:38:01

London Stock Exchange

OSTTN6JSLV

40

44.07

GBP

10:38:21

London Stock Exchange

OSTTN6JSNP

39

44.06

GBP

10:38:45

London Stock Exchange

OSTTN6JSOL

505

44.05

GBP

10:46:15

London Stock Exchange

OSTTN6JS9G

326

44.03

GBP

10:46:17

London Stock Exchange

OSTTN6JS9V

71

44.03

GBP

10:46:17

London Stock Exchange

OSTTN6JS9W

141

44.02

GBP

10:47:03

London Stock Exchange

OSTTN6JSBK

44

44.01

GBP

10:47:21

London Stock Exchange

OSTTN6JSBA

40

44.01

GBP

10:47:28

London Stock Exchange

OSTTN6JSCE

12

44

GBP

10:48:18

London Stock Exchange

OSTTN6JSE0

64

44

GBP

10:48:18

London Stock Exchange

OSTTN6JSE1

39

43.99

GBP

10:48:43

London Stock Exchange

OSTTN6JSEF

128

44.01

GBP

10:54:53

London Stock Exchange

OSTTN6JTPG

248

44.01

GBP

10:54:53

London Stock Exchange

OSTTN6JTPH

289

44

GBP

10:55:17

London Stock Exchange

OSTTN6JTP8

130

43.99

GBP

10:55:44

London Stock Exchange

OSTTN6JTQ4

118

44.04

GBP

10:58:02

London Stock Exchange

OSTTN6JTW7

177

44.04

GBP

10:58:02

London Stock Exchange

OSTTN6JTW8

124

44.07

GBP

10:58:36

London Stock Exchange

OSTTN6JTYA

142

44.08

GBP

10:59:41

London Stock Exchange

OSTTN6JT0K

42

44.07

GBP

10:59:43

London Stock Exchange

OSTTN6JT0O

41

44.06

GBP

11:00:08

London Stock Exchange

OSTTN6JT0E

72

44.05

GBP

11:00:34

London Stock Exchange

OSTTN6JT16

236

44.08

GBP

11:03:27

London Stock Exchange

OSTTN6JT64

113

44.08

GBP

11:05:12

London Stock Exchange

OSTTN6JTBT

42

44.08

GBP

11:05:12

London Stock Exchange

OSTTN6JTBU

108

44.08

GBP

11:05:12

London Stock Exchange

OSTTN6JTBV

182

44.08

GBP

11:06:34

London Stock Exchange

OSTTN6JTDE

40

44.07

GBP

11:06:45

London Stock Exchange

OSTTN6JTEM

90

44.15

GBP

11:09:33

London Stock Exchange

OSTTN6JUI5

228

44.14

GBP

11:09:43

London Stock Exchange

OSTTN6JUIA

73

44.15

GBP

11:10:13

London Stock Exchange

OSTTN6JUKM

142

44.14

GBP

11:11:45

London Stock Exchange

OSTTN6JUML

46

44.13

GBP

11:11:46

London Stock Exchange

OSTTN6JUMP

78

44.15

GBP

11:13:04

London Stock Exchange

OSTTN6JUPR

59

44.15

GBP

11:13:04

London Stock Exchange

OSTTN6JUPS

39

44.14

GBP

11:13:35

London Stock Exchange

OSTTN6JUQK

79

44.13

GBP

11:14:04

London Stock Exchange

OSTTN6JURM

6

44.12

GBP

11:15:05

London Stock Exchange

OSTTN6JUS7

69

44.12

GBP

11:15:05

London Stock Exchange

OSTTN6JUS8

158

44.11

GBP

11:16:45

London Stock Exchange

OSTTN6JUW7

107

44.1

GBP

11:18:04

London Stock Exchange

OSTTN6JUZO

70

44.1

GBP

11:18:04

London Stock Exchange

OSTTN6JUZW

40

44.09

GBP

11:18:27

London Stock Exchange

OSTTN6JUZD

291

44.11

GBP

11:23:51

London Stock Exchange

OSTTN6JUAB

54

44.11

GBP

11:23:52

London Stock Exchange

OSTTN6JUCB

268

44.11

GBP

11:23:57

London Stock Exchange

OSTTN6JUDI

135

44.1

GBP

11:25:37

London Stock Exchange

OSTTN6JVGT

317

44.11

GBP

11:29:44

London Stock Exchange

OSTTN6JVN4

149

44.16

GBP

11:30:05

London Stock Exchange

OSTTN6JVOC

92

44.14

GBP

11:30:19

London Stock Exchange

OSTTN6JVPM

39

44.11

GBP

11:30:31

London Stock Exchange

OSTTN6JVP2

39

44.12

GBP

11:31:05

London Stock Exchange

OSTTN6JVRI

101

44.11

GBP

11:32:41

London Stock Exchange

OSTTN6JVTS

38

44.12

GBP

11:35:05

London Stock Exchange

OSTTN6JVZB

158

44.12

GBP

11:35:05

London Stock Exchange

OSTTN6JVZC

118

44.11

GBP

11:35:38

London Stock Exchange

OSTTN6JV0S

120

44.1

GBP

11:36:05

London Stock Exchange

OSTTN6JV1H

39

44.1

GBP

11:36:34

London Stock Exchange

OSTTN6JV2M

40

44.09

GBP

11:36:51

London Stock Exchange

OSTTN6JV3O

77

44.1

GBP

11:37:30

London Stock Exchange

OSTTN6JV42

77

44.08

GBP

11:38:25

London Stock Exchange

OSTTN6JV5T

75

44.06

GBP

11:39:00

London Stock Exchange

OSTTN6JV6M

20

44.06

GBP

11:40:15

London Stock Exchange

OSTTN6JV90

123

44.06

GBP

11:40:15

London Stock Exchange

OSTTN6JV91

169

44.06

GBP

11:41:21

London Stock Exchange

OSTTN6JVBU

45

44.06

GBP

11:41:22

London Stock Exchange

OSTTN6JVB0

103

44.04

GBP

11:42:56

London Stock Exchange

OSTTN6JVE6

38

44.04

GBP

11:42:56

London Stock Exchange

OSTTN6JVE7

200

44.03

GBP

11:44:14

London Stock Exchange

OSTTN6JWKC

13

44.03

GBP

11:44:14

London Stock Exchange

OSTTN6JWKD

74

44.02

GBP

11:44:22

London Stock Exchange

OSTTN6JWL7

39

44.02

GBP

11:44:32

London Stock Exchange

OSTTN6JWLE

40

44.01

GBP

11:44:58

London Stock Exchange

OSTTN6JWMT

39

44.01

GBP

11:45:05

London Stock Exchange

OSTTN6JWM0

139

44.02

GBP

11:46:21

London Stock Exchange

OSTTN6JWO8

39

44.01

GBP

11:46:32

London Stock Exchange

OSTTN6JWPJ

273

44

GBP

11:48:37

London Stock Exchange

OSTTN6JWRT

79

43.98

GBP

11:49:15

London Stock Exchange

OSTTN6JWSR

77

43.97

GBP

11:49:54

London Stock Exchange

OSTTN6JWS0

60

43.97

GBP

11:50:21

London Stock Exchange

OSTTN6JWTQ

198

43.97

GBP

11:52:36

London Stock Exchange

OSTTN6JWW0

51

44.02

GBP

11:59:28

London Stock Exchange

OSTTN6JW74

247

44.02

GBP

11:59:41

London Stock Exchange

OSTTN6JW8W

153

44.02

GBP

11:59:41

London Stock Exchange

OSTTN6JW8X

128

44.02

GBP

11:59:41

London Stock Exchange

OSTTN6JW8Z

62

44.04

GBP

12:00:01

London Stock Exchange

OSTTN6JWCK

121

44.04

GBP

12:00:01

London Stock Exchange

OSTTN6JWCL

187

44.12

GBP

12:00:19

London Stock Exchange

OSTTN6JXOQ

68

44.13

GBP

12:00:28

London Stock Exchange

OSTTN6JXQK

27

44.12

GBP

12:00:29

London Stock Exchange

OSTTN6JXQR

70

44.11

GBP

12:00:30

London Stock Exchange

OSTTN6JXQF

73

44.09

GBP

12:00:31

London Stock Exchange

OSTTN6JXRJ

29

44.08

GBP

12:00:32

London Stock Exchange

OSTTN6JXRR

224

44.11

GBP

12:00:51

London Stock Exchange

OSTTN6JXUH

93

44.14

GBP

12:01:23

London Stock Exchange

OSTTN6JX0R

49

44.15

GBP

12:01:45

London Stock Exchange

OSTTN6JX39

74

44.13

GBP

12:01:59

London Stock Exchange

OSTTN6JX41

40

44.15

GBP

12:02:11

London Stock Exchange

OSTTN6JXAO

40

44.16

GBP

12:02:24

London Stock Exchange

OSTTN6JYI8

74

44.18

GBP

12:02:53

London Stock Exchange

OSTTN6JYR5

40

44.19

GBP

12:03:01

London Stock Exchange

OSTTN6JYTX

43

44.19

GBP

12:03:20

London Stock Exchange

OSTTN6JY1R

74

44.21

GBP

12:03:39

London Stock Exchange

OSTTN6JY7T

74

44.19

GBP

12:04:04

London Stock Exchange

OSTTN6JYC8

40

44.2

GBP

12:04:19

London Stock Exchange

OSTTN6JYEU

23

44.16

GBP

12:04:35

London Stock Exchange

OSTTN6JZHE

36

44.17

GBP

12:04:36

London Stock Exchange

OSTTN6JZIM

40

44.21

GBP

12:04:50

London Stock Exchange

OSTTN6JZQ0

39

44.23

GBP

12:05:05

London Stock Exchange

OSTTN6JZSA

101

44.27

GBP

12:06:04

London Stock Exchange

OSTTN6JZCH

56

44.27

GBP

12:06:04

London Stock Exchange

OSTTN6JZCJ

40

44.25

GBP

12:06:21

London Stock Exchange

OSTTN6J0MY

41

44.25

GBP

12:06:36

London Stock Exchange

OSTTN6J0QS

45

44.26

GBP

12:07:00

London Stock Exchange

OSTTN6J0WD

18

44.24

GBP

12:07:14

London Stock Exchange

OSTTN6J0XD

23

44.24

GBP

12:07:14

London Stock Exchange

OSTTN6J0YJ

73

44.21

GBP

12:07:41

London Stock Exchange

OSTTN6J00S

41

44.2

GBP

12:07:58

London Stock Exchange

OSTTN6J01W

13

44.21

GBP

12:08:12

London Stock Exchange

OSTTN6J05W

40

44.21

GBP

12:08:25

London Stock Exchange

OSTTN6J074

40

44.2

GBP

12:08:37

London Stock Exchange

OSTTN6J08C

41

44.18

GBP

12:08:54

London Stock Exchange

OSTTN6J0AP

127

44.24

GBP

12:10:29

London Stock Exchange

OSTTN6J1M0

80

44.24

GBP

12:10:29

London Stock Exchange

OSTTN6J1M1

31

44.24

GBP

12:10:29

London Stock Exchange

OSTTN6J1M2

68

44.26

GBP

12:10:51

London Stock Exchange

OSTTN6J1P8

150

44.24

GBP

12:12:41

London Stock Exchange

OSTTN6J1WZ

112

44.22

GBP

12:13:19

London Stock Exchange

OSTTN6J10Q

48

44.21

GBP

12:13:24

London Stock Exchange

OSTTN6J106

38

44.21

GBP

12:13:24

London Stock Exchange

OSTTN6J107

39

44.16

GBP

12:13:45

London Stock Exchange

OSTTN6J12P

73

44.16

GBP

12:14:21

London Stock Exchange

OSTTN6J136

157

44.15

GBP

12:16:01

London Stock Exchange

OSTTN6J17Y

79

44.14

GBP

12:16:15

London Stock Exchange

OSTTN6J18S

187

44.14

GBP

12:19:12

London Stock Exchange

OSTTN6J2K0

84

44.13

GBP

12:19:34

London Stock Exchange

OSTTN6J2ML

259

44.12

GBP

12:21:35

London Stock Exchange

OSTTN6J2Q1

102

44.11

GBP

12:21:48

London Stock Exchange

OSTTN6J2RQ

143

44.11

GBP

12:22:41

London Stock Exchange

OSTTN6J2S2

74

44.1

GBP

12:23:12

London Stock Exchange

OSTTN6J2TC

42

44.08

GBP

12:23:15

London Stock Exchange

OSTTN6J2UL

41

44.05

GBP

12:23:24

London Stock Exchange

OSTTN6J2VU

113

44.04

GBP

12:24:28

London Stock Exchange

OSTTN6J2X2

59

44.03

GBP

12:24:28

London Stock Exchange

OSTTN6J2X5

75

44.02

GBP

12:25:06

London Stock Exchange

OSTTN6J2ZK

180

44.06

GBP

12:26:45

London Stock Exchange

OSTTN6J22F

324

44.06

GBP

12:29:07

London Stock Exchange

OSTTN6J2AW

138

44.06

GBP

12:29:17

London Stock Exchange

OSTTN6J2BO

18

44.06

GBP

12:29:17

London Stock Exchange

OSTTN6J2BP

219

44.06

GBP

12:33:25

London Stock Exchange

OSTTN6J3RP

75

44.06

GBP

12:34:41

London Stock Exchange

OSTTN6J3U9

286

44.08

GBP

12:36:47

London Stock Exchange

OSTTN6J3ZC

129

44.07

GBP

12:36:52

London Stock Exchange

OSTTN6J30S

55

44.07

GBP

12:36:52

London Stock Exchange

OSTTN6J30T

174

44.07

GBP

12:38:17

London Stock Exchange

OSTTN6J327

82

44.07

GBP

12:38:30

London Stock Exchange

OSTTN6J330

208

44.09

GBP

12:41:04

London Stock Exchange

OSTTN6J37W

186

44.09

GBP

12:43:20

London Stock Exchange

OSTTN6J3BO

298

44.23

GBP

12:49:41

London Stock Exchange

OSTTN6J4M0

150

44.25

GBP

12:49:53

London Stock Exchange

OSTTN6J4NG

358

44.25

GBP

12:50:48

London Stock Exchange

OSTTN6J4PP

62

44.26

GBP

12:51:36

London Stock Exchange

OSTTN6J4QQ

108

44.25

GBP

12:52:05

London Stock Exchange

OSTTN6J4Q8

53

44.24

GBP

12:52:05

London Stock Exchange

OSTTN6J4RK

109

44.23

GBP

12:53:36

London Stock Exchange

OSTTN6J4XE

97

44.22

GBP

12:54:06

London Stock Exchange

OSTTN6J40L

39

44.18

GBP

12:54:28

London Stock Exchange

OSTTN6J40D

114

44.19

GBP

12:56:00

London Stock Exchange

OSTTN6J442

13

44.19

GBP

12:57:38

London Stock Exchange

OSTTN6J472

134

44.19

GBP

12:57:38

London Stock Exchange

OSTTN6J473

163

44.18

GBP

12:57:42

London Stock Exchange

OSTTN6J47A

77

44.17

GBP

12:57:57

London Stock Exchange

OSTTN6J486

81

44.16

GBP

12:58:31

London Stock Exchange

OSTTN6J49Z

56

44.16

GBP

12:59:16

London Stock Exchange

OSTTN6J4A9

25

44.16

GBP

12:59:16

London Stock Exchange

OSTTN6J4AA

174

44.16

GBP

13:01:18

London Stock Exchange

OSTTN6J4FJ

131

44.15

GBP

13:01:23

London Stock Exchange

OSTTN6J4FN

117

44.17

GBP

13:03:36

London Stock Exchange

OSTTN6J5IP

305

44.19

GBP

13:06:19

London Stock Exchange

OSTTN6J5O7

174

44.18

GBP

13:06:23

London Stock Exchange

OSTTN6J5OA

73

44.13

GBP

13:06:54

London Stock Exchange

OSTTN6J5QV

40

44.1

GBP

13:07:11

London Stock Exchange

OSTTN6J5RY

46

44.08

GBP

13:07:49

London Stock Exchange

OSTTN6J5SC

150

44.05

GBP

13:10:16

London Stock Exchange

OSTTN6J5VA

225

44.04

GBP

13:10:35

London Stock Exchange

OSTTN6J5WP

164

44.07

GBP

13:11:52

London Stock Exchange

OSTTN6J5ZA

40

44.07

GBP

13:11:54

London Stock Exchange

OSTTN6J50G

123

44.04

GBP

13:13:00

London Stock Exchange

OSTTN6J51Y

40

44.03

GBP

13:13:15

London Stock Exchange

OSTTN6J51A

80

44.02

GBP

13:14:07

London Stock Exchange

OSTTN6J525

62

44.02

GBP

13:14:07

London Stock Exchange

OSTTN6J527

155

44.03

GBP

13:15:43

London Stock Exchange

OSTTN6J57Q

105

44.03

GBP

13:15:43

London Stock Exchange

OSTTN6J57S

46

44.06

GBP

13:16:32

London Stock Exchange

OSTTN6J599

63

44.06

GBP

13:16:32

London Stock Exchange

OSTTN6J59A

8

44.06

GBP

13:16:32

London Stock Exchange

OSTTN6J59B

48

44.05

GBP

13:16:33

London Stock Exchange

OSTTN6J5AG

79

44.04

GBP

13:17:03

London Stock Exchange

OSTTN6J5BI

238

44.06

GBP

13:18:25

London Stock Exchange

OSTTN6J5DR

304

44.07

GBP

13:20:03

London Stock Exchange

OSTTN6J6HF

69

44.06

GBP

13:20:03

London Stock Exchange

OSTTN6J6IK

6

44.05

GBP

13:20:17

London Stock Exchange

OSTTN6J6JL

33

44.05

GBP

13:20:17

London Stock Exchange

OSTTN6J6JM

59

44.06

GBP

13:21:04

London Stock Exchange

OSTTN6J6KY

85

44.06

GBP

13:21:27

London Stock Exchange

OSTTN6J6LW

80

44.05

GBP

13:22:28

London Stock Exchange

OSTTN6J6NJ

33

44.04

GBP

13:22:28

London Stock Exchange

OSTTN6J6NM

13

44.04

GBP

13:22:28

London Stock Exchange

OSTTN6J6NN

136

44.01

GBP

13:23:47

London Stock Exchange

OSTTN6J6RG

39

44

GBP

13:24:01

London Stock Exchange

OSTTN6J6RT

40

43.99

GBP

13:24:09

London Stock Exchange

OSTTN6J6SI

141

44

GBP

13:25:41

London Stock Exchange

OSTTN6J6VV

50

43.99

GBP

13:25:42

London Stock Exchange

OSTTN6J6VZ

21

44.01

GBP

13:27:02

London Stock Exchange

OSTTN6J6ZC

171

44.01

GBP

13:27:20

London Stock Exchange

OSTTN6J60P

42

44

GBP

13:27:25

London Stock Exchange

OSTTN6J60W

264

44.01

GBP

13:29:15

London Stock Exchange

OSTTN6J637

72

44.01

GBP

13:30:00

London Stock Exchange

OSTTN6J66Q

114

44

GBP

13:30:34

London Stock Exchange

OSTTN6J67W

128

44

GBP

13:31:59

London Stock Exchange

OSTTN6J6AC

155

44

GBP

13:32:08

London Stock Exchange

OSTTN6J6CT

81

43.99

GBP

13:32:38

London Stock Exchange

OSTTN6J6DT

89

43.98

GBP

13:34:03

London Stock Exchange

OSTTN6J7HS

88

43.98

GBP

13:34:03

London Stock Exchange

OSTTN6J7HT

221

44.01

GBP

13:36:54

London Stock Exchange

OSTTN6J7Q5

230

44.01

GBP

13:38:42

London Stock Exchange

OSTTN6J7VR

331

44.01

GBP

13:41:51

London Stock Exchange

OSTTN6J74T

419

44

GBP

13:41:53

London Stock Exchange

OSTTN6J744

246

44.02

GBP

13:43:29

London Stock Exchange

OSTTN6J79Y

89

44.02

GBP

13:43:29

London Stock Exchange

OSTTN6J79Z

303

44.01

GBP

13:45:49

London Stock Exchange

OSTTN6J7DD

166

44.01

GBP

13:47:26

London Stock Exchange

OSTTN6J8HC

270

44.06

GBP

13:50:17

London Stock Exchange

OSTTN6J8RD

397

44.06

GBP

13:50:33

London Stock Exchange

OSTTN6J8SU

82

44.06

GBP

13:51:05

London Stock Exchange

OSTTN6J8TU

45

44.06

GBP

13:51:35

London Stock Exchange

OSTTN6J8UT

41

44.06

GBP

13:51:35

London Stock Exchange

OSTTN6J8UU

49

44.05

GBP

13:52:01

London Stock Exchange

OSTTN6J8X6

227

44.07

GBP

13:54:28

London Stock Exchange

OSTTN6J85F

285

44.08

GBP

13:55:41

London Stock Exchange

OSTTN6J896

182

44.08

GBP

13:55:41

London Stock Exchange

OSTTN6J89C

81

44.08

GBP

13:56:30

London Stock Exchange

OSTTN6J8BH

59

44.06

GBP

13:56:31

London Stock Exchange

OSTTN6J8B2

73

44.06

GBP

13:57:04

London Stock Exchange

OSTTN6J8DR

140

44.06

GBP

13:58:20

London Stock Exchange

OSTTN6J9H4

92

44.1

GBP

13:59:15

London Stock Exchange

OSTTN6J9J9

194

44.11

GBP

14:00:00

London Stock Exchange

OSTTN6J9MD

110

44.11

GBP

14:00:10

London Stock Exchange

OSTTN6J9OS

118

44.14

GBP

14:00:46

London Stock Exchange

OSTTN6J9SO

168

44.14

GBP

14:03:55

London Stock Exchange

OSTTN6J93P

319

44.16

GBP

14:04:37

London Stock Exchange

OSTTN6J95D

59

44.15

GBP

14:04:48

London Stock Exchange

OSTTN6J96X

151

44.13

GBP

14:05:51

London Stock Exchange

OSTTN6J975

77

44.13

GBP

14:06:24

London Stock Exchange

OSTTN6J988

142

44.14

GBP

14:07:31

London Stock Exchange

OSTTN6J9B8

252

44.19

GBP

14:09:53

London Stock Exchange

OSTTN6JALX

61

44.18

GBP

14:10:17

London Stock Exchange

OSTTN6JANM

44

44.17

GBP

14:10:21

London Stock Exchange

OSTTN6JANC

151

44.15

GBP

14:11:30

London Stock Exchange

OSTTN6JAQ6

128

44.18

GBP

14:13:02

London Stock Exchange

OSTTN6JAVH

95

44.17

GBP

14:13:43

London Stock Exchange

OSTTN6JAWO

77

44.17

GBP

14:13:57

London Stock Exchange

OSTTN6JAWU

39

44.17

GBP

14:13:57

London Stock Exchange

OSTTN6JAWX

146

44.16

GBP

14:15:08

London Stock Exchange

OSTTN6JAZ8

181

44.21

GBP

14:16:22

London Stock Exchange

OSTTN6JA5M

46

44.23

GBP

14:16:28

London Stock Exchange

OSTTN6JA5C

127

44.24

GBP

14:17:31

London Stock Exchange

OSTTN6JA81

48

44.23

GBP

14:17:34

London Stock Exchange

OSTTN6JA87

73

44.22

GBP

14:18:06

London Stock Exchange

OSTTN6JAB4

96

44.24

GBP

14:19:02

London Stock Exchange

OSTTN6JAF3

76

44.23

GBP

14:19:04

London Stock Exchange

OSTTN6JBGP

46

44.25

GBP

14:19:19

London Stock Exchange

OSTTN6JBGE

41

44.26

GBP

14:19:43

London Stock Exchange

OSTTN6JBIA

75

44.26

GBP

14:20:05

London Stock Exchange

OSTTN6JBJV

40

44.25

GBP

14:20:24

London Stock Exchange

OSTTN6JBKH

142

44.25

GBP

14:21:25

London Stock Exchange

OSTTN6JBMN

286

44.26

GBP

14:23:29

London Stock Exchange

OSTTN6JBRM

86

44.29

GBP

14:23:42

London Stock Exchange

OSTTN6JBTX

73

44.26

GBP

14:24:10

London Stock Exchange

OSTTN6JBVH

74

44.26

GBP

14:24:42

London Stock Exchange

OSTTN6JBWF

149

44.34

GBP

14:26:17

London Stock Exchange

OSTTN6JB2V

197

44.33

GBP

14:26:27

London Stock Exchange

OSTTN6JB3M

198

44.33

GBP

14:27:38

London Stock Exchange

OSTTN6JB86

150

44.33

GBP

14:27:45

London Stock Exchange

OSTTN6JB9P

40

44.33

GBP

14:27:58

London Stock Exchange

OSTTN6JBAA

97

44.33

GBP

14:29:17

London Stock Exchange

OSTTN6JBEI

180

44.33

GBP

14:29:26

London Stock Exchange

OSTTN6JBEB

48

44.34

GBP

14:29:41

London Stock Exchange

OSTTN6JCGO

39

44.34

GBP

14:29:41

London Stock Exchange

OSTTN6JCGP

83

44.32

GBP

14:29:48

London Stock Exchange

OSTTN6JCG6

4

44.33

GBP

14:29:58

London Stock Exchange

OSTTN6JCH6

36

44.33

GBP

14:29:58

London Stock Exchange

OSTTN6JCH7

62

44.33

GBP

14:30:03

London Stock Exchange

OSTTN6JCKP

181

44.32

GBP

14:30:17

London Stock Exchange

OSTTN6JCNW

84

44.31

GBP

14:30:23

London Stock Exchange

OSTTN6JCN6

56

44.24

GBP

14:30:29

London Stock Exchange

OSTTN6JCOJ

2

44.23

GBP

14:30:30

London Stock Exchange

OSTTN6JCOT

40

44.23

GBP

14:30:30

London Stock Exchange

OSTTN6JCO2

84

44.23

GBP

14:30:36

London Stock Exchange

OSTTN6JCPV

84

44.23

GBP

14:30:43

London Stock Exchange

OSTTN6JCQK

6

44.26

GBP

14:31:06

London Stock Exchange

OSTTN6JCTR

210

44.31

GBP

14:31:56

London Stock Exchange

OSTTN6JC0P

165

44.31

GBP

14:31:56

London Stock Exchange

OSTTN6JC0W

6

44.31

GBP

14:31:56

London Stock Exchange

OSTTN6JC0X

164

44.31

GBP

14:31:56

London Stock Exchange

OSTTN6JC0Y

8

44.31

GBP

14:31:56

London Stock Exchange

OSTTN6JC0Z

469

44.29

GBP

14:31:56

London Stock Exchange

OSTTN6JC07

20

44.29

GBP

14:31:56

London Stock Exchange

OSTTN6JC08

28

44.27

GBP

14:32:00

London Stock Exchange

OSTTN6JC1R

13

44.27

GBP

14:32:00

London Stock Exchange

OSTTN6JC1S

100

44.3

GBP

14:32:25

London Stock Exchange

OSTTN6JC7X

100

44.3

GBP

14:32:25

London Stock Exchange

OSTTN6JC7Y

80

44.3

GBP

14:32:25

London Stock Exchange

OSTTN6JC7Z

168

44.31

GBP

14:32:40

London Stock Exchange

OSTTN6JC88

81

44.33

GBP

14:32:44

London Stock Exchange

OSTTN6JC90

32

44.33

GBP

14:32:45

London Stock Exchange

OSTTN6JC91

284

44.32

GBP

14:33:18

London Stock Exchange

OSTTN6JCBV

153

44.33

GBP

14:33:36

London Stock Exchange

OSTTN6JCED

330

44.32

GBP

14:33:41

London Stock Exchange

OSTTN6JCFS

84

44.32

GBP

14:33:44

London Stock Exchange

OSTTN6JDGG

56

44.32

GBP

14:33:44

London Stock Exchange

OSTTN6JDGS

83

44.31

GBP

14:33:50

London Stock Exchange

OSTTN6JDHG

322

44.31

GBP

14:34:28

London Stock Exchange

OSTTN6JDJ5

263

44.37

GBP

14:34:41

London Stock Exchange

OSTTN6JDLA

98

44.35

GBP

14:34:41

London Stock Exchange

OSTTN6JDLC

44

44.35

GBP

14:34:42

London Stock Exchange

OSTTN6JDMM

84

44.35

GBP

14:34:48

London Stock Exchange

OSTTN6JDMF

153

44.34

GBP

14:35:06

London Stock Exchange

OSTTN6JDQ4

86

44.34

GBP

14:35:11

London Stock Exchange

OSTTN6JDSQ

71

44.32

GBP

14:35:21

London Stock Exchange

OSTTN6JDTX

40

44.31

GBP

14:35:24

London Stock Exchange

OSTTN6JDVV

71

44.32

GBP

14:35:33

London Stock Exchange

OSTTN6JDW2

40

44.31

GBP

14:35:38

London Stock Exchange

OSTTN6JDXT

71

44.33

GBP

14:35:51

London Stock Exchange

OSTTN6JD0J

166

44.35

GBP

14:36:18

London Stock Exchange

OSTTN6JD4O

71

44.35

GBP

14:36:21

London Stock Exchange

OSTTN6JD4U

40

44.33

GBP

14:36:22

London Stock Exchange

OSTTN6JD4Z

40

44.33

GBP

14:36:27

London Stock Exchange

OSTTN6JD5J

39

44.34

GBP

14:36:32

London Stock Exchange

OSTTN6JD5E

40

44.33

GBP

14:36:39

London Stock Exchange

OSTTN6JD62

71

44.32

GBP

14:36:47

London Stock Exchange

OSTTN6JD67

136

44.3

GBP

14:37:09

London Stock Exchange

OSTTN6JD8L

102

44.27

GBP

14:37:18

London Stock Exchange

OSTTN6JD9H

39

44.25

GBP

14:37:20

London Stock Exchange

OSTTN6JD96

341

44.39

GBP

14:38:03

London Stock Exchange

OSTTN6JDFZ

150

44.39

GBP

14:38:33

London Stock Exchange

OSTTN6JEH3

64

44.39

GBP

14:38:34

London Stock Exchange

OSTTN6JEH8

71

44.39

GBP

14:38:39

London Stock Exchange

OSTTN6JEIS

40

44.37

GBP

14:38:46

London Stock Exchange

OSTTN6JEIC

293

44.37

GBP

14:39:38

London Stock Exchange

OSTTN6JEN4

50

44.38

GBP

14:40:05

London Stock Exchange

OSTTN6JEQD

278

44.38

GBP

14:40:05

London Stock Exchange

OSTTN6JEQE

79

44.4

GBP

14:40:13

London Stock Exchange

OSTTN6JESK

156

44.42

GBP

14:40:30

London Stock Exchange

OSTTN6JET0

85

44.48

GBP

14:40:56

London Stock Exchange

OSTTN6JEWI

180

44.48

GBP

14:40:56

London Stock Exchange

OSTTN6JEWJ

156

44.49

GBP

14:41:09

London Stock Exchange

OSTTN6JEWB

79

44.49

GBP

14:41:19

London Stock Exchange

OSTTN6JEXS

39

44.48

GBP

14:41:21

London Stock Exchange

OSTTN6JEX9

78

44.48

GBP

14:41:32

London Stock Exchange

OSTTN6JEY2

39

44.48

GBP

14:41:35

London Stock Exchange

OSTTN6JEY8

39

44.48

GBP

14:41:37

London Stock Exchange

OSTTN6JEZS

79

44.48

GBP

14:41:49

London Stock Exchange

OSTTN6JE0S

39

44.48

GBP

14:41:49

London Stock Exchange

OSTTN6JE0X

98

44.53

GBP

14:41:59

London Stock Exchange

OSTTN6JE28

39

44.53

GBP

14:42:06

London Stock Exchange

OSTTN6JE3L

12

44.54

GBP

14:42:08

London Stock Exchange

OSTTN6JE33

27

44.54

GBP

14:42:08

London Stock Exchange

OSTTN6JE34

39

44.52

GBP

14:42:12

London Stock Exchange

OSTTN6JE4Y

40

44.53

GBP

14:42:18

London Stock Exchange

OSTTN6JE6G

39

44.53

GBP

14:42:21

London Stock Exchange

OSTTN6JE6R

39

44.53

GBP

14:42:23

London Stock Exchange

OSTTN6JE6W

39

44.51

GBP

14:42:27

London Stock Exchange

OSTTN6JE6D

30

44.5

GBP

14:42:33

London Stock Exchange

OSTTN6JE7P

9

44.5

GBP

14:42:33

London Stock Exchange

OSTTN6JE7Q

39

44.49

GBP

14:42:35

London Stock Exchange

OSTTN6JE7X

89

44.48

GBP

14:42:45

London Stock Exchange

OSTTN6JE8S

6

44.44

GBP

14:42:51

London Stock Exchange

OSTTN6JE87

33

44.44

GBP

14:42:51

London Stock Exchange

OSTTN6JE88

39

44.46

GBP

14:42:52

London Stock Exchange

OSTTN6JE9Q

78

44.45

GBP

14:43:00

London Stock Exchange

OSTTN6JE9E

39

44.44

GBP

14:43:06

London Stock Exchange

OSTTN6JEAB

5

44.44

GBP

14:43:30

London Stock Exchange

OSTTN6JECJ

139

44.44

GBP

14:43:30

London Stock Exchange

OSTTN6JECN

86

44.44

GBP

14:43:47

London Stock Exchange

OSTTN6JEDS

19

44.44

GBP

14:43:47

London Stock Exchange

OSTTN6JEDT

63

44.44

GBP

14:43:47

London Stock Exchange

OSTTN6JEDU

100

44.43

GBP

14:43:47

London Stock Exchange

OSTTN6JEDX

39

44.43

GBP

14:43:53

London Stock Exchange

OSTTN6JEFB

196

44.45

GBP

14:44:15

London Stock Exchange

OSTTN6JFHE

608

44.45

GBP

14:45:26

London Stock Exchange

OSTTN6JFN2

213

44.45

GBP

14:45:52

London Stock Exchange

OSTTN6JFQ9

363

44.51

GBP

14:46:43

London Stock Exchange

OSTTN6JFVO

19

44.51

GBP

14:46:43

London Stock Exchange

OSTTN6JFVP

159

44.5

GBP

14:46:44

London Stock Exchange

OSTTN6JFVR

42

44.48

GBP

14:46:52

London Stock Exchange

OSTTN6JFV3

76

44.46

GBP

14:46:58

London Stock Exchange

OSTTN6JFVB

136

44.44

GBP

14:47:16

London Stock Exchange

OSTTN6JFWB

393

44.48

GBP

14:48:39

London Stock Exchange

OSTTN6JF37

183

44.47

GBP

14:49:14

London Stock Exchange

OSTTN6JF6I

522

44.46

GBP

14:49:41

London Stock Exchange

OSTTN6JFCH

378

44.49

GBP

14:51:08

London Stock Exchange

OSTTN6KGIV

403

44.48

GBP

14:51:30

London Stock Exchange

OSTTN6KGJF

66

44.48

GBP

14:51:30

London Stock Exchange

OSTTN6KGKG

167

44.48

GBP

14:51:30

London Stock Exchange

OSTTN6KGKT

261

44.48

GBP

14:52:15

London Stock Exchange

OSTTN6KGO5

103

44.48

GBP

14:52:15

London Stock Exchange

OSTTN6KGOE

39

44.49

GBP

14:52:21

London Stock Exchange

OSTTN6KGPS

91

44.49

GBP

14:52:56

London Stock Exchange

OSTTN6KGRA

84

44.49

GBP

14:52:56

London Stock Exchange

OSTTN6KGRB

103

44.48

GBP

14:53:03

London Stock Exchange

OSTTN6KGSO

167

44.54

GBP

14:54:41

London Stock Exchange

OSTTN6KGZ2

52

44.54

GBP

14:54:41

London Stock Exchange

OSTTN6KGZ3

199

44.54

GBP

14:54:41

London Stock Exchange

OSTTN6KGZ4

151

44.53

GBP

14:54:43

London Stock Exchange

OSTTN6KG0J

255

44.51

GBP

14:55:05

London Stock Exchange

OSTTN6KG0C

198

44.5

GBP

14:55:08

London Stock Exchange

OSTTN6KG1I

163

44.51

GBP

14:55:24

London Stock Exchange

OSTTN6KG1A

171

44.51

GBP

14:55:44

London Stock Exchange

OSTTN6KG33

41

44.5

GBP

14:55:51

London Stock Exchange

OSTTN6KG4N

146

44.5

GBP

14:56:21

London Stock Exchange

OSTTN6KG7B

212

44.49

GBP

14:56:46

London Stock Exchange

OSTTN6KG95

81

44.48

GBP

14:56:46

London Stock Exchange

OSTTN6KG9F

41

44.47

GBP

14:56:50

London Stock Exchange

OSTTN6KGAU

81

44.47

GBP

14:57:03

London Stock Exchange

OSTTN6KGC3

74

44.48

GBP

14:57:09

London Stock Exchange

OSTTN6KGDZ

73

44.46

GBP

14:57:18

London Stock Exchange

OSTTN6KGEU

155

44.47

GBP

14:57:36

London Stock Exchange

OSTTN6KGFX

73

44.46

GBP

14:57:45

London Stock Exchange

OSTTN6KHG6

41

44.47

GBP

14:57:52

London Stock Exchange

OSTTN6KHHE

480

44.47

GBP

14:59:01

London Stock Exchange

OSTTN6KHMN

106

44.46

GBP

14:59:08

London Stock Exchange

OSTTN6KHM0

49

44.45

GBP

14:59:10

London Stock Exchange

OSTTN6KHM6

146

44.44

GBP

14:59:27

London Stock Exchange

OSTTN6KHNX

81

44.44

GBP

14:59:36

London Stock Exchange

OSTTN6KHOJ

74

44.44

GBP

14:59:46

London Stock Exchange

OSTTN6KHPW

181

44.43

GBP

15:00:19

London Stock Exchange

OSTTN6KHTH

113

44.43

GBP

15:00:33

London Stock Exchange

OSTTN6KHV1

74

44.43

GBP

15:00:33

London Stock Exchange

OSTTN6KHV2

43

44.43

GBP

15:00:33

London Stock Exchange

OSTTN6KHV5

86

44.43

GBP

15:00:43

London Stock Exchange

OSTTN6KHW0

256

44.45

GBP

15:01:20

London Stock Exchange

OSTTN6KHZ6

426

44.44

GBP

15:02:07

London Stock Exchange

OSTTN6KH24

42

44.43

GBP

15:02:08

London Stock Exchange

OSTTN6KH27

149

44.48

GBP

15:02:29

London Stock Exchange

OSTTN6KH6P

39

44.47

GBP

15:02:31

London Stock Exchange

OSTTN6KH6R

116

44.49

GBP

15:02:54

London Stock Exchange

OSTTN6KH80

4

44.49

GBP

15:02:54

London Stock Exchange

OSTTN6KH81

59

44.49

GBP

15:02:56

London Stock Exchange

OSTTN6KH86

30

44.49

GBP

15:02:57

London Stock Exchange

OSTTN6KH8F

13

44.49

GBP

15:02:58

London Stock Exchange

OSTTN6KH9G

42

44.49

GBP

15:03:01

London Stock Exchange

OSTTN6KH9R

43

44.47

GBP

15:03:09

London Stock Exchange

OSTTN6KHB0

145

44.48

GBP

15:03:35

London Stock Exchange

OSTTN6KHDP

85

44.47

GBP

15:03:35

London Stock Exchange

OSTTN6KHDV

85

44.47

GBP

15:03:44

London Stock Exchange

OSTTN6KHEJ

86

44.47

GBP

15:03:53

London Stock Exchange

OSTTN6KHE8

42

44.47

GBP

15:04:00

London Stock Exchange

OSTTN6KHFE

43

44.44

GBP

15:04:05

London Stock Exchange

OSTTN6KIGS

26

44.4

GBP

15:04:36

London Stock Exchange

OSTTN6KIIO

136

44.4

GBP

15:04:36

London Stock Exchange

OSTTN6KIIP

94

44.4

GBP

15:04:40

London Stock Exchange

OSTTN6KIJJ

59

44.38

GBP

15:04:41

London Stock Exchange

OSTTN6KIJS

28

44.38

GBP

15:04:52

London Stock Exchange

OSTTN6KIJ7

58

44.38

GBP

15:04:52

London Stock Exchange

OSTTN6KIJ8

76

44.37

GBP

15:04:59

London Stock Exchange

OSTTN6KIKN

81

44.35

GBP

15:05:18

London Stock Exchange

OSTTN6KILH

72

44.35

GBP

15:05:26

London Stock Exchange

OSTTN6KIL1

137

44.35

GBP

15:05:59

London Stock Exchange

OSTTN6KINN

33

44.34

GBP

15:06:00

London Stock Exchange

OSTTN6KINV

33

44.34

GBP

15:06:00

London Stock Exchange

OSTTN6KINW

39

44.34

GBP

15:06:00

London Stock Exchange

OSTTN6KINX

25

44.37

GBP

15:06:24

London Stock Exchange

OSTTN6KIQI

567

44.35

GBP

15:08:25

London Stock Exchange

OSTTN6KI1P

151

44.35

GBP

15:08:30

London Stock Exchange

OSTTN6KI4K

85

44.34

GBP

15:08:39

London Stock Exchange

OSTTN6KI7Z

128

44.34

GBP

15:08:40

London Stock Exchange

OSTTN6KI70

242

44.33

GBP

15:09:12

London Stock Exchange

OSTTN6KI95

118

44.33

GBP

15:09:28

London Stock Exchange

OSTTN6KIBM

195

44.34

GBP

15:11:24

London Stock Exchange

OSTTN6KJOC

168

44.35

GBP

15:11:30

London Stock Exchange

OSTTN6KJPR

449

44.35

GBP

15:11:31

London Stock Exchange

OSTTN6KJPW

157

44.34

GBP

15:11:50

London Stock Exchange

OSTTN6KJTS

39

44.34

GBP

15:11:54

London Stock Exchange

OSTTN6KJT4

39

44.34

GBP

15:12:01

London Stock Exchange

OSTTN6KJVL

173

44.37

GBP

15:12:35

London Stock Exchange

OSTTN6KJZP

89

44.35

GBP

15:12:43

London Stock Exchange

OSTTN6KJ0X

39

44.35

GBP

15:12:46

London Stock Exchange

OSTTN6KJ02

151

44.34

GBP

15:13:19

London Stock Exchange

OSTTN6KJ3Q

52

44.34

GBP

15:13:26

London Stock Exchange

OSTTN6KJ5T

59

44.33

GBP

15:13:28

London Stock Exchange

OSTTN6KJ53

327

44.32

GBP

15:14:16

London Stock Exchange

OSTTN6KJ9H

79

44.3

GBP

15:14:38

London Stock Exchange

OSTTN6KJA7

52

44.29

GBP

15:14:41

London Stock Exchange

OSTTN6KJBH

170

44.28

GBP

15:15:03

London Stock Exchange

OSTTN6KJCI

38

44.27

GBP

15:15:11

London Stock Exchange

OSTTN6KJC9

44

44.26

GBP

15:15:20

London Stock Exchange

OSTTN6KJDM

43

44.26

GBP

15:15:22

London Stock Exchange

OSTTN6KJDY

101

44.26

GBP

15:15:44

London Stock Exchange

OSTTN6KJF0

44

44.25

GBP

15:15:47

London Stock Exchange

OSTTN6KJF8

148

44.25

GBP

15:16:14

London Stock Exchange

OSTTN6KKIJ

146

44.25

GBP

15:16:33

London Stock Exchange

OSTTN6KKK6

44

44.25

GBP

15:16:45

London Stock Exchange

OSTTN6KKMJ

309

44.27

GBP

15:17:54

London Stock Exchange

OSTTN6KKQ3

224

44.25

GBP

15:18:12

London Stock Exchange

OSTTN6KKSS

50

44.25

GBP

15:18:12

London Stock Exchange

OSTTN6KKSX

88

44.24

GBP

15:18:32

London Stock Exchange

OSTTN6KKTT

44

44.24

GBP

15:18:33

London Stock Exchange

OSTTN6KKT3

88

44.23

GBP

15:18:58

London Stock Exchange

OSTTN6KKUZ

107

44.22

GBP

15:19:12

London Stock Exchange

OSTTN6KKV5

81

44.25

GBP

15:19:18

London Stock Exchange

OSTTN6KKXP

175

44.29

GBP

15:19:48

London Stock Exchange

OSTTN6KKZC

63

44.27

GBP

15:20:02

London Stock Exchange

OSTTN6KK04

423

44.28

GBP

15:20:54

London Stock Exchange

OSTTN6KK5I

71

44.27

GBP

15:21:03

London Stock Exchange

OSTTN6KK53

144

44.27

GBP

15:21:23

London Stock Exchange

OSTTN6KK78

72

44.26

GBP

15:21:26

London Stock Exchange

OSTTN6KK7B

79

44.26

GBP

15:21:41

London Stock Exchange

OSTTN6KK8S

72

44.25

GBP

15:21:44

London Stock Exchange

OSTTN6KK82

144

44.24

GBP

15:22:05

London Stock Exchange

OSTTN6KK9W

40

44.23

GBP

15:22:07

London Stock Exchange

OSTTN6KK94

206

44.24

GBP

15:23:51

London Stock Exchange

OSTTN6KLGD

26

44.24

GBP

15:23:51

London Stock Exchange

OSTTN6KLGE

40

44.24

GBP

15:23:56

London Stock Exchange

OSTTN6KLHR

400

44.24

GBP

15:24:12

London Stock Exchange

OSTTN6KLIQ

69

44.24

GBP

15:24:12

London Stock Exchange

OSTTN6KLIR

324

44.25

GBP

15:24:40

London Stock Exchange

OSTTN6KLJB

219

44.23

GBP

15:25:01

London Stock Exchange

OSTTN6KLK7

128

44.24

GBP

15:25:15

London Stock Exchange

OSTTN6KLLQ

42

44.24

GBP

15:25:15

London Stock Exchange

OSTTN6KLLR

50

44.24

GBP

15:25:17

London Stock Exchange

OSTTN6KLL6

42

44.24

GBP

15:25:22

London Stock Exchange

OSTTN6KLNK

274

44.24

GBP

15:25:56

London Stock Exchange

OSTTN6KLO6

149

44.24

GBP

15:26:12

London Stock Exchange

OSTTN6KLP7

64

44.24

GBP

15:26:39

London Stock Exchange

OSTTN6KLRZ

94

44.24

GBP

15:26:39

London Stock Exchange

OSTTN6KLR0

100

44.26

GBP

15:28:12

London Stock Exchange

OSTTN6KLWG

84

44.26

GBP

15:28:12

London Stock Exchange

OSTTN6KLWH

51

44.26

GBP

15:28:12

London Stock Exchange

OSTTN6KLWI

33

44.26

GBP

15:28:23

London Stock Exchange

OSTTN6KLWC

33

44.26

GBP

15:28:23

London Stock Exchange

OSTTN6KLWD

41

44.26

GBP

15:28:23

London Stock Exchange

OSTTN6KLWE

540

44.25

GBP

15:29:09

London Stock Exchange

OSTTN6KLZE

427

44.25

GBP

15:29:30

London Stock Exchange

OSTTN6KL15

244

44.25

GBP

15:29:43

London Stock Exchange

OSTTN6KL25

92

44.24

GBP

15:29:49

London Stock Exchange

OSTTN6KL2C

105

44.24

GBP

15:30:12

London Stock Exchange

OSTTN6KL3C

36

44.24

GBP

15:30:12

London Stock Exchange

OSTTN6KL3D

273

44.23

GBP

15:31:02

London Stock Exchange

OSTTN6KL6M

15

44.22

GBP

15:31:06

London Stock Exchange

OSTTN6KL68

104

44.22

GBP

15:31:18

London Stock Exchange

OSTTN6KL8O

48

44.23

GBP

15:31:23

London Stock Exchange

OSTTN6KL9K

174

44.24

GBP

15:32:14

London Stock Exchange

OSTTN6KLES

319

44.24

GBP

15:32:51

London Stock Exchange

OSTTN6KLF2

41

44.23

GBP

15:32:52

London Stock Exchange

OSTTN6KLFB

83

44.23

GBP

15:33:16

London Stock Exchange

OSTTN6KMIH

66

44.24

GBP

15:33:20

London Stock Exchange

OSTTN6KMI2

77

44.25

GBP

15:33:30

London Stock Exchange

OSTTN6KMKO

77

44.25

GBP

15:33:44

London Stock Exchange

OSTTN6KMLA

83

44.24

GBP

15:34:05

London Stock Exchange

OSTTN6KMNB

95

44.24

GBP

15:34:15

London Stock Exchange

OSTTN6KMON

42

44.24

GBP

15:34:21

London Stock Exchange

OSTTN6KMO4

271

44.24

GBP

15:35:21

London Stock Exchange

OSTTN6KMRE

430

44.24

GBP

15:37:37

London Stock Exchange

OSTTN6KMZ9

305

44.24

GBP

15:37:37

London Stock Exchange

OSTTN6KM0M

326

44.24

GBP

15:37:37

London Stock Exchange

OSTTN6KM0N

76

44.21

GBP

15:37:49

London Stock Exchange

OSTTN6KM1F

42

44.21

GBP

15:37:58

London Stock Exchange

OSTTN6KM2U

145

44.2

GBP

15:38:20

London Stock Exchange

OSTTN6KM5T

42

44.2

GBP

15:38:21

London Stock Exchange

OSTTN6KM56

76

44.2

GBP

15:38:35

London Stock Exchange

OSTTN6KM7S

42

44.2

GBP

15:38:38

London Stock Exchange

OSTTN6KM77

41

44.17

GBP

15:38:47

London Stock Exchange

OSTTN6KM8W

42

44.17

GBP

15:38:54

London Stock Exchange

OSTTN6KM9W

72

44.18

GBP

15:39:03

London Stock Exchange

OSTTN6KMAU

392

44.22

GBP

15:40:05

London Stock Exchange

OSTTN6KMD9

145

44.22

GBP

15:40:30

London Stock Exchange

OSTTN6KMFV

39

44.21

GBP

15:40:35

London Stock Exchange

OSTTN6KNGP

40

44.21

GBP

15:40:42

London Stock Exchange

OSTTN6KNG0

39

44.2

GBP

15:40:50

London Stock Exchange

OSTTN6KNHO

80

44.19

GBP

15:41:08

London Stock Exchange

OSTTN6KNJH

74

44.2

GBP

15:41:32

London Stock Exchange

OSTTN6KNKP

109

44.2

GBP

15:41:49

London Stock Exchange

OSTTN6KNLJ

39

44.2

GBP

15:41:51

London Stock Exchange

OSTTN6KNLQ

40

44.2

GBP

15:42:00

London Stock Exchange

OSTTN6KNLE

40

44.19

GBP

15:42:09

London Stock Exchange

OSTTN6KNMS

148

44.2

GBP

15:42:52

London Stock Exchange

OSTTN6KNP3

154

44.19

GBP

15:43:11

London Stock Exchange

OSTTN6KNQ8

74

44.19

GBP

15:43:24

London Stock Exchange

OSTTN6KNS8

119

44.2

GBP

15:44:00

London Stock Exchange

OSTTN6KNYN

100

44.18

GBP

15:44:13

London Stock Exchange

OSTTN6KNZZ

19

44.18

GBP

15:44:13

London Stock Exchange

OSTTN6KNZ0

74

44.17

GBP

15:44:26

London Stock Exchange

OSTTN6KN0M

282

44.18

GBP

15:45:24

London Stock Exchange

OSTTN6KN61

82

44.17

GBP

15:45:35

London Stock Exchange

OSTTN6KN7K

43

44.16

GBP

15:45:44

London Stock Exchange

OSTTN6KN7W

44

44.15

GBP

15:45:55

London Stock Exchange

OSTTN6KN8O

79

44.15

GBP

15:46:16

London Stock Exchange

OSTTN6KN9F

52

44.15

GBP

15:46:18

London Stock Exchange

OSTTN6KNA2

87

44.14

GBP

15:46:37

London Stock Exchange

OSTTN6KNDP

43

44.13

GBP

15:46:39

London Stock Exchange

OSTTN6KND6

87

44.14

GBP

15:46:57

London Stock Exchange

OSTTN6KNET

87

44.13

GBP

15:47:18

London Stock Exchange

OSTTN6KNFJ

284

44.13

GBP

15:48:03

London Stock Exchange

OSTTN6KOI2

147

44.12

GBP

15:48:36

London Stock Exchange

OSTTN6KOJA

126

44.13

GBP

15:50:11

London Stock Exchange

OSTTN6KOPP

341

44.13

GBP

15:50:17

London Stock Exchange

OSTTN6KOPY

106

44.12

GBP

15:50:25

London Stock Exchange

OSTTN6KOPC

46

44.12

GBP

15:50:25

London Stock Exchange

OSTTN6KOQV

83

44.12

GBP

15:50:53

London Stock Exchange

OSTTN6KOSD

52

44.12

GBP

15:51:01

London Stock Exchange

OSTTN6KOTO

255

44.13

GBP

15:51:56

London Stock Exchange

OSTTN6KOWC

24

44.13

GBP

15:51:56

London Stock Exchange

OSTTN6KOWD

50

44.12

GBP

15:52:04

London Stock Exchange

OSTTN6KOXF

7

44.12

GBP

15:52:04

London Stock Exchange

OSTTN6KOYG

41

44.12

GBP

15:52:05

London Stock Exchange

OSTTN6KOY1

83

44.11

GBP

15:52:23

London Stock Exchange

OSTTN6KOZ4

294

44.11

GBP

15:53:32

London Stock Exchange

OSTTN6KO28

68

44.11

GBP

15:53:37

London Stock Exchange

OSTTN6KO3K

41

44.12

GBP

15:53:44

London Stock Exchange

OSTTN6KO3Z

62

44.13

GBP

15:53:56

London Stock Exchange

OSTTN6KO43

21

44.13

GBP

15:53:57

London Stock Exchange

OSTTN6KO44

41

44.13

GBP

15:54:02

London Stock Exchange

OSTTN6KO5I

41

44.12

GBP

15:54:11

London Stock Exchange

OSTTN6KO5D

42

44.12

GBP

15:54:21

London Stock Exchange

OSTTN6KO6A

41

44.11

GBP

15:54:33

London Stock Exchange

OSTTN6KO74

42

44.12

GBP

15:54:34

London Stock Exchange

OSTTN6KO8O

41

44.11

GBP

15:54:45

London Stock Exchange

OSTTN6KO9L

41

44.11

GBP

15:54:50

London Stock Exchange

OSTTN6KO94

42

44.1

GBP

15:55:05

London Stock Exchange

OSTTN6KOAE

41

44.08

GBP

15:55:06

London Stock Exchange

OSTTN6KOBH

31

44.06

GBP

15:55:42

London Stock Exchange

OSTTN6KOBA

99

44.06

GBP

15:55:42

London Stock Exchange

OSTTN6KOBB

30

44.06

GBP

15:55:42

London Stock Exchange

OSTTN6KOBC

227

44.02

GBP

15:56:27

London Stock Exchange

OSTTN6KPHE

42

44.02

GBP

15:56:29

London Stock Exchange

OSTTN6KPIJ

150

44.01

GBP

15:57:02

London Stock Exchange

OSTTN6KPKD

83

44.01

GBP

15:57:15

London Stock Exchange

OSTTN6KPMU

62

44.01

GBP

15:57:35

London Stock Exchange

OSTTN6KPNX

83

44

GBP

15:57:50

London Stock Exchange

OSTTN6KPOP

41

44

GBP

15:57:53

London Stock Exchange

OSTTN6KPOU

41

44

GBP

15:57:58

London Stock Exchange

OSTTN6KPOZ

42

44

GBP

15:58:06

London Stock Exchange

OSTTN6KPPH

77

43.98

GBP

15:58:27

London Stock Exchange

OSTTN6KPQ6

42

43.97

GBP

15:58:36

London Stock Exchange

OSTTN6KPQD

41

43.96

GBP

15:58:38

London Stock Exchange

OSTTN6KPQE

83

43.96

GBP

15:59:05

London Stock Exchange

OSTTN6KPSF

62

43.96

GBP

15:59:06

London Stock Exchange

OSTTN6KPTS

145

43.97

GBP

15:59:45

London Stock Exchange

OSTTN6KPW7

402

44.02

GBP

16:00:54

London Stock Exchange

OSTTN6KP4G

88

44.01

GBP

16:00:55

London Stock Exchange

OSTTN6KP4M

233

44

GBP

16:01:57

London Stock Exchange

OSTTN6KP9D

167

44.01

GBP

16:02:23

London Stock Exchange

OSTTN6KPB6

132

44.01

GBP

16:02:23

London Stock Exchange

OSTTN6KPB7

5

44.01

GBP

16:02:29

London Stock Exchange

OSTTN6KPC8

73

44.02

GBP

16:02:32

London Stock Exchange

OSTTN6KPCC

206

43.98

GBP

16:03:27

London Stock Exchange

OSTTN6KQH1

26

43.98

GBP

16:03:46

London Stock Exchange

OSTTN6KQID

274

43.98

GBP

16:03:46

London Stock Exchange

OSTTN6KQIE

72

43.97

GBP

16:03:57

London Stock Exchange

OSTTN6KQKV

71

43.97

GBP

16:04:11

London Stock Exchange

OSTTN6KQOQ

39

43.97

GBP

16:04:16

London Stock Exchange

OSTTN6KQP2

71

43.97

GBP

16:04:38

London Stock Exchange

OSTTN6KQRT

78

43.97

GBP

16:04:39

London Stock Exchange

OSTTN6KQRX

72

43.96

GBP

16:04:48

London Stock Exchange

OSTTN6KQRC

261

43.96

GBP

16:05:30

London Stock Exchange

OSTTN6KQWR

46

43.95

GBP

16:05:33

London Stock Exchange

OSTTN6KQW0

313

43.95

GBP

16:06:19

London Stock Exchange

OSTTN6KQ0S

39

43.95

GBP

16:06:19

London Stock Exchange

OSTTN6KQ01

45

43.91

GBP

16:06:25

London Stock Exchange

OSTTN6KQ1G

39

43.91

GBP

16:06:27

London Stock Exchange

OSTTN6KQ1K

46

43.9

GBP

16:06:38

London Stock Exchange

OSTTN6KQ1X

45

43.89

GBP

16:06:41

London Stock Exchange

OSTTN6KQ14

146

43.89

GBP

16:07:15

London Stock Exchange

OSTTN6KQ44

436

43.89

GBP

16:07:56

London Stock Exchange

OSTTN6KQ8D

84

43.88

GBP

16:08:09

London Stock Exchange

OSTTN6KQAK

46

43.87

GBP

16:08:13

London Stock Exchange

OSTTN6KQAT

131

43.83

GBP

16:09:11

London Stock Exchange

OSTTN6KQE6

114

43.83

GBP

16:09:11

London Stock Exchange

OSTTN6KQE7

183

43.82

GBP

16:09:19

London Stock Exchange

OSTTN6KQFP

183

43.81

GBP

16:09:42

London Stock Exchange

OSTTN6KRG0

134

43.83

GBP

16:09:57

London Stock Exchange

OSTTN6KRJV

40

43.84

GBP

16:10:10

London Stock Exchange

OSTTN6KRL5

39

43.85

GBP

16:10:25

London Stock Exchange

OSTTN6KRNN

75

43.85

GBP

16:11:08

London Stock Exchange

OSTTN6KRQ5

52

43.85

GBP

16:11:24

London Stock Exchange

OSTTN6KRSW

21

43.85

GBP

16:11:24

London Stock Exchange

OSTTN6KRSX

72

43.85

GBP

16:11:56

London Stock Exchange

OSTTN6KRWR

41

43.85

GBP

16:12:10

London Stock Exchange

OSTTN6KRYR

41

43.86

GBP

16:12:34

London Stock Exchange

OSTTN6KRZ6

117

43.85

GBP

16:12:54

London Stock Exchange

OSTTN6KR1P

41

43.85

GBP

16:13:01

London Stock Exchange

OSTTN6KR17

121

43.83

GBP

16:13:25

London Stock Exchange

OSTTN6KR2Y

19

43.83

GBP

16:13:25

London Stock Exchange

OSTTN6KR2Z

91

43.84

GBP

16:13:52

London Stock Exchange

OSTTN6KR47

73

43.82

GBP

16:14:51

London Stock Exchange

OSTTN6KR94

185

43.82

GBP

16:14:51

London Stock Exchange

OSTTN6KR95

74

43.82

GBP

16:14:51

London Stock Exchange

OSTTN6KR96

718

43.83

GBP

16:14:51

London Stock Exchange

OSTTN6KR9C

23

43.83

GBP

16:15:42

London Stock Exchange

OSTTN6KREC

12

43.83

GBP

16:15:42

London Stock Exchange

OSTTN6KRED

 

 

 

 

 

 

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