Transaction in Own Shares

CRH PLC
25 September 2023
 

 

 

 

 

25th September 2023

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 22nd 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: 

-

109,070


Highest price paid per share:

-

GBp 4,382.00


Lowest price paid per share:

-

GBp 4,266.00


Volume weighted average price paid:

-

GBp 4,327.33


 

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 41,216,169 of its ordinary shares in treasury which represents 5.48% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 710,924,169 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 22nd 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:


22/09/2023







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

 

                                   -  

London Stock Exchange (XLON)

GBp

              4,327.33

                           109,070

 

 

 

London Stock Exchange

 

Number of Shares

Price Per Share (GBp)

Currency

Trade Time

Trading Venue

MatchID

151

43.33

GBP

08:00:11

London Stock Exchange

OS1PSMQBJX

88

43.33

GBP

08:00:11

London Stock Exchange

OS1PSMQBL7

99

43.33

GBP

08:00:11

London Stock Exchange

OS1PSMQBL8

296

43.3

GBP

08:00:14

London Stock Exchange

OS1PSMQBRC

108

43.31

GBP

08:00:16

London Stock Exchange

OS1PSMQBUG

192

43.31

GBP

08:00:17

London Stock Exchange

OS1PSMQBVR

5

43.24

GBP

08:00:24

London Stock Exchange

OS1PSMQBW5

114

43.24

GBP

08:00:27

London Stock Exchange

OS1PSMQBZ7

198

43.3

GBP

08:00:40

London Stock Exchange

OS1PSMQBBI

181

43.25

GBP

08:01:23

London Stock Exchange

OS1PSMQBFC

69

43.24

GBP

08:01:23

London Stock Exchange

OS1PSMQCGH

44

43.21

GBP

08:01:29

London Stock Exchange

OS1PSMQCHY

81

43.18

GBP

08:01:51

London Stock Exchange

OS1PSMQCKR

25

43.18

GBP

08:01:54

London Stock Exchange

OS1PSMQCKV

18

43.18

GBP

08:01:54

London Stock Exchange

OS1PSMQCKW

79

43.17

GBP

08:02:13

London Stock Exchange

OS1PSMQCMT

252

43.13

GBP

08:03:38

London Stock Exchange

OS1PSMQCRE

133

43.11

GBP

08:04:42

London Stock Exchange

OS1PSMQCVX

475

43.1

GBP

08:05:21

London Stock Exchange

OS1PSMQCXU

170

43.1

GBP

08:05:25

London Stock Exchange

OS1PSMQCXD

122

43.1

GBP

08:05:57

London Stock Exchange

OS1PSMQCZ0

70

43.1

GBP

08:05:57

London Stock Exchange

OS1PSMQCZ6

6

43.07

GBP

08:06:05

London Stock Exchange

OS1PSMQC0Z

37

43.07

GBP

08:06:05

London Stock Exchange

OS1PSMQC00

114

43.03

GBP

08:06:31

London Stock Exchange

OS1PSMQC2S

101

43.08

GBP

08:07:20

London Stock Exchange

OS1PSMQC4C

238

43.06

GBP

08:08:52

London Stock Exchange

OS1PSMQC9L

137

43.06

GBP

08:09:56

London Stock Exchange

OS1PSMQCA2

113

43.06

GBP

08:09:56

London Stock Exchange

OS1PSMQCA3

209

43.05

GBP

08:10:05

London Stock Exchange

OS1PSMQCBQ

141

43.03

GBP

08:10:08

London Stock Exchange

OS1PSMQCBU

180

43.04

GBP

08:10:52

London Stock Exchange

OS1PSMQCD7

39

43.03

GBP

08:10:54

London Stock Exchange

OS1PSMQCDE

82

43.02

GBP

08:11:24

London Stock Exchange

OS1PSMQCFV

49

43.01

GBP

08:11:25

London Stock Exchange

OS1PSMQCF4

53

43

GBP

08:12:15

London Stock Exchange

OS1PSMQDG8

102

43

GBP

08:12:15

London Stock Exchange

OS1PSMQDG9

35

43.02

GBP

08:13:17

London Stock Exchange

OS1PSMQDKQ

26

43.03

GBP

08:13:17

London Stock Exchange

OS1PSMQDKR

151

43.03

GBP

08:13:17

London Stock Exchange

OS1PSMQDKS

92

43.03

GBP

08:13:17

London Stock Exchange

OS1PSMQDKT

399

43.08

GBP

08:15:35

London Stock Exchange

OS1PSMQDSW

126

43.08

GBP

08:15:35

London Stock Exchange

OS1PSMQDS4

90

43.08

GBP

08:15:35

London Stock Exchange

OS1PSMQDS5

24

43.08

GBP

08:15:35

London Stock Exchange

OS1PSMQDS6

79

43.05

GBP

08:15:50

London Stock Exchange

OS1PSMQDT2

262

43.05

GBP

08:16:58

London Stock Exchange

OS1PSMQDXO

88

43.07

GBP

08:17:09

London Stock Exchange

OS1PSMQDYH

80

43.07

GBP

08:17:28

London Stock Exchange

OS1PSMQDY3

40

43.05

GBP

08:17:35

London Stock Exchange

OS1PSMQDZS

49

43.06

GBP

08:17:48

London Stock Exchange

OS1PSMQDZ7

41

43.13

GBP

08:20:18

London Stock Exchange

OS1PSMQD8P

84

43.13

GBP

08:20:19

London Stock Exchange

OS1PSMQD8Q

331

43.11

GBP

08:20:28

London Stock Exchange

OS1PSMQD96

170

43.07

GBP

08:20:31

London Stock Exchange

OS1PSMQDA4

258

43.04

GBP

08:21:27

London Stock Exchange

OS1PSMQDCL

61

43.04

GBP

08:21:30

London Stock Exchange

OS1PSMQDCX

42

43.02

GBP

08:21:32

London Stock Exchange

OS1PSMQDC0

40

43

GBP

08:21:38

London Stock Exchange

OS1PSMQDC9

41

42.98

GBP

08:21:50

London Stock Exchange

OS1PSMQDCF

40

42.96

GBP

08:21:59

London Stock Exchange

OS1PSMQDDU

40

42.95

GBP

08:22:07

London Stock Exchange

OS1PSMQDD8

145

42.94

GBP

08:22:43

London Stock Exchange

OS1PSMQDF3

44

42.86

GBP

08:22:50

London Stock Exchange

OS1PSMQEGX

40

42.86

GBP

08:22:56

London Stock Exchange

OS1PSMQEHM

72

42.85

GBP

08:23:16

London Stock Exchange

OS1PSMQEHE

58

42.87

GBP

08:23:24

London Stock Exchange

OS1PSMQEJB

40

42.87

GBP

08:23:40

London Stock Exchange

OS1PSMQEMM

40

42.86

GBP

08:23:44

London Stock Exchange

OS1PSMQEMW

139

42.84

GBP

08:24:27

London Stock Exchange

OS1PSMQENX

27

42.86

GBP

08:25:08

London Stock Exchange

OS1PSMQEQ4

141

42.86

GBP

08:25:08

London Stock Exchange

OS1PSMQEQ5

74

42.86

GBP

08:25:08

London Stock Exchange

OS1PSMQEQ6

150

42.8

GBP

08:26:02

London Stock Exchange

OS1PSMQESS

51

42.8

GBP

08:26:02

London Stock Exchange

OS1PSMQEST

62

42.74

GBP

08:26:29

London Stock Exchange

OS1PSMQEU1

73

42.74

GBP

08:26:51

London Stock Exchange

OS1PSMQEVX

62

42.72

GBP

08:26:53

London Stock Exchange

OS1PSMQEV6

81

42.71

GBP

08:27:26

London Stock Exchange

OS1PSMQEX9

100

42.7

GBP

08:27:57

London Stock Exchange

OS1PSMQEY7

81

42.67

GBP

08:28:35

London Stock Exchange

OS1PSMQE0V

50

42.67

GBP

08:28:35

London Stock Exchange

OS1PSMQE0W

124

42.7

GBP

08:28:56

London Stock Exchange

OS1PSMQE1N

46

42.67

GBP

08:28:56

London Stock Exchange

OS1PSMQE1V

116

42.66

GBP

08:29:44

London Stock Exchange

OS1PSMQE2R

206

42.75

GBP

08:30:52

London Stock Exchange

OS1PSMQE8W

99

42.78

GBP

08:31:05

London Stock Exchange

OS1PSMQE9T

48

42.78

GBP

08:31:09

London Stock Exchange

OS1PSMQE92

110

42.83

GBP

08:31:37

London Stock Exchange

OS1PSMQEB7

180

42.92

GBP

08:33:29

London Stock Exchange

OS1PSMQEFA

203

42.95

GBP

08:33:49

London Stock Exchange

OS1PSMQFHN

57

42.94

GBP

08:33:50

London Stock Exchange

OS1PSMQFHY

76

42.94

GBP

08:34:12

London Stock Exchange

OS1PSMQFKP

133

42.96

GBP

08:35:01

London Stock Exchange

OS1PSMQFMF

70

42.98

GBP

08:35:40

London Stock Exchange

OS1PSMQFN2

114

42.96

GBP

08:36:00

London Stock Exchange

OS1PSMQFNA

42

42.96

GBP

08:36:18

London Stock Exchange

OS1PSMQFOB

44

42.97

GBP

08:36:45

London Stock Exchange

OS1PSMQFQ2

62

42.97

GBP

08:36:45

London Stock Exchange

OS1PSMQFQ4

8

42.97

GBP

08:36:58

London Stock Exchange

OS1PSMQFRJ

32

42.97

GBP

08:36:58

London Stock Exchange

OS1PSMQFRK

119

42.94

GBP

08:38:17

London Stock Exchange

OS1PSMQFUZ

94

42.94

GBP

08:38:17

London Stock Exchange

OS1PSMQFU2

5

42.94

GBP

08:38:17

London Stock Exchange

OS1PSMQFU3

42

42.93

GBP

08:38:33

London Stock Exchange

OS1PSMQFVZ

42

42.93

GBP

08:38:49

London Stock Exchange

OS1PSMQFW2

145

42.93

GBP

08:39:59

London Stock Exchange

OS1PSMQF0V

111

42.94

GBP

08:40:43

London Stock Exchange

OS1PSMQF1Q

81

42.97

GBP

08:41:19

London Stock Exchange

OS1PSMQF2Z

46

42.97

GBP

08:41:19

London Stock Exchange

OS1PSMQF21

201

42.97

GBP

08:43:09

London Stock Exchange

OS1PSMQF63

319

42.98

GBP

08:44:29

London Stock Exchange

OS1PSMQFAS

211

42.97

GBP

08:44:49

London Stock Exchange

OS1PSMQFAF

87

42.96

GBP

08:44:49

London Stock Exchange

OS1PSMQFBH

9

42.94

GBP

08:44:52

London Stock Exchange

OS1PSMQFBJ

55

42.94

GBP

08:44:52

London Stock Exchange

OS1PSMQFBK

78

42.93

GBP

08:45:24

London Stock Exchange

OS1PSMQFE5

251

42.93

GBP

08:48:15

London Stock Exchange

OS1PSMRGQI

160

42.92

GBP

08:48:19

London Stock Exchange

OS1PSMRGQR

147

42.92

GBP

08:50:00

London Stock Exchange

OS1PSMRGTY

35

42.92

GBP

08:50:56

London Stock Exchange

OS1PSMRGWV

71

42.92

GBP

08:50:56

London Stock Exchange

OS1PSMRGWW

104

42.92

GBP

08:50:56

London Stock Exchange

OS1PSMRGW0

40

42.92

GBP

08:51:12

London Stock Exchange

OS1PSMRGX8

72

42.93

GBP

08:51:43

London Stock Exchange

OS1PSMRGZP

41

42.94

GBP

08:52:02

London Stock Exchange

OS1PSMRG09

195

43.03

GBP

08:54:24

London Stock Exchange

OS1PSMRG5P

98

43.02

GBP

08:54:24

London Stock Exchange

OS1PSMRG5U

228

43.01

GBP

08:57:19

London Stock Exchange

OS1PSMRGAA

35

43.01

GBP

08:57:19

London Stock Exchange

OS1PSMRGAB

161

43.02

GBP

08:57:27

London Stock Exchange

OS1PSMRGB5

260

43.02

GBP

09:00:17

London Stock Exchange

OS1PSMRHI1

152

43

GBP

09:00:45

London Stock Exchange

OS1PSMRHKA

99

43

GBP

09:00:50

London Stock Exchange

OS1PSMRHLJ

77

42.99

GBP

09:01:35

London Stock Exchange

OS1PSMRHNJ

65

43.05

GBP

09:03:01

London Stock Exchange

OS1PSMRHRQ

64

43.05

GBP

09:03:01

London Stock Exchange

OS1PSMRHRR

286

43.07

GBP

09:06:08

London Stock Exchange

OS1PSMRHWR

152

43.07

GBP

09:06:08

London Stock Exchange

OS1PSMRHWS

388

43.07

GBP

09:06:45

London Stock Exchange

OS1PSMRHYS

477

43.07

GBP

09:06:59

London Stock Exchange

OS1PSMRHZK

61

43.07

GBP

09:07:00

London Stock Exchange

OS1PSMRHZV

235

43.07

GBP

09:07:00

London Stock Exchange

OS1PSMRHZW

75

43.07

GBP

09:07:25

London Stock Exchange

OS1PSMRH1L

285

43.08

GBP

09:10:44

London Stock Exchange

OS1PSMRH9C

279

43.09

GBP

09:13:04

London Stock Exchange

OS1PSMRHFX

102

43.07

GBP

09:13:04

London Stock Exchange

OS1PSMRHF1

211

43.08

GBP

09:14:42

London Stock Exchange

OS1PSMRIN2

261

43.08

GBP

09:17:57

London Stock Exchange

OS1PSMRIVV

234

43.18

GBP

09:20:40

London Stock Exchange

OS1PSMRI14

320

43.18

GBP

09:20:41

London Stock Exchange

OS1PSMRI2L

228

43.18

GBP

09:20:52

London Stock Exchange

OS1PSMRI2Q

168

43.18

GBP

09:23:00

London Stock Exchange

OS1PSMRI7T

129

43.18

GBP

09:23:53

London Stock Exchange

OS1PSMRIBV

95

43.18

GBP

09:23:53

London Stock Exchange

OS1PSMRIB1

81

43.17

GBP

09:25:02

London Stock Exchange

OS1PSMRJG0

41

43.17

GBP

09:25:08

London Stock Exchange

OS1PSMRJHQ

15

43.17

GBP

09:25:08

London Stock Exchange

OS1PSMRJHR

76

43.12

GBP

09:25:29

London Stock Exchange

OS1PSMRJIQ

40

43.1

GBP

09:25:46

London Stock Exchange

OS1PSMRJJH

71

43.08

GBP

09:26:20

London Stock Exchange

OS1PSMRJK7

136

43.08

GBP

09:27:29

London Stock Exchange

OS1PSMRJPF

86

43.07

GBP

09:28:02

London Stock Exchange

OS1PSMRJQF

120

43.07

GBP

09:28:02

London Stock Exchange

OS1PSMRJRG

41

43.04

GBP

09:28:50

London Stock Exchange

OS1PSMRJSM

40

43.04

GBP

09:28:50

London Stock Exchange

OS1PSMRJSN

252

43.06

GBP

09:31:35

London Stock Exchange

OS1PSMRJ0A

10

43.06

GBP

09:31:35

London Stock Exchange

OS1PSMRJ0B

254

43.05

GBP

09:32:13

London Stock Exchange

OS1PSMRJ3X

64

43.03

GBP

09:32:13

London Stock Exchange

OS1PSMRJ3A

187

43.05

GBP

09:34:23

London Stock Exchange

OS1PSMRJA9

16

43.04

GBP

09:34:27

London Stock Exchange

OS1PSMRJBP

113

43.04

GBP

09:34:27

London Stock Exchange

OS1PSMRJBQ

41

43.01

GBP

09:34:48

London Stock Exchange

OS1PSMRJC4

256

43

GBP

09:38:00

London Stock Exchange

OS1PSMRKLX

192

43.01

GBP

09:39:02

London Stock Exchange

OS1PSMRKOC

315

43.01

GBP

09:43:20

London Stock Exchange

OS1PSMRKWM

139

43.01

GBP

09:43:20

London Stock Exchange

OS1PSMRKWP

166

43.01

GBP

09:43:20

London Stock Exchange

OS1PSMRKWQ

64

43.01

GBP

09:45:10

London Stock Exchange

OS1PSMRK2Y

110

43.01

GBP

09:45:10

London Stock Exchange

OS1PSMRK2Z

231

43.01

GBP

09:46:56

London Stock Exchange

OS1PSMRK59

137

42.99

GBP

09:46:56

London Stock Exchange

OS1PSMRK6J

139

42.99

GBP

09:46:56

London Stock Exchange

OS1PSMRK6K

32

42.99

GBP

09:46:56

London Stock Exchange

OS1PSMRK6L

4

42.99

GBP

09:46:56

London Stock Exchange

OS1PSMRK6M

247

43.01

GBP

09:49:12

London Stock Exchange

OS1PSMRKA1

309

43.08

GBP

09:53:34

London Stock Exchange

OS1PSMRLKO

372

43.08

GBP

09:54:33

London Stock Exchange

OS1PSMRLLC

137

43.06

GBP

09:54:33

London Stock Exchange

OS1PSMRLMJ

61

43.06

GBP

09:54:33

London Stock Exchange

OS1PSMRLMK

351

43.06

GBP

09:56:16

London Stock Exchange

OS1PSMRLSL

265

43.06

GBP

09:58:20

London Stock Exchange

OS1PSMRLUS

148

43.07

GBP

09:59:35

London Stock Exchange

OS1PSMRL0R

261

43.1

GBP

10:01:39

London Stock Exchange

OS1PSMRL44

56

43.15

GBP

10:04:10

London Stock Exchange

OS1PSMRL9W

136

43.15

GBP

10:04:14

London Stock Exchange

OS1PSMRL92

174

43.18

GBP

10:05:26

London Stock Exchange

OS1PSMRLE3

233

43.17

GBP

10:05:47

London Stock Exchange

OS1PSMRLFS

46

43.15

GBP

10:06:02

London Stock Exchange

OS1PSMRMG3

156

43.2

GBP

10:07:47

London Stock Exchange

OS1PSMRMMH

154

43.2

GBP

10:08:11

London Stock Exchange

OS1PSMRMNH

41

43.2

GBP

10:08:34

London Stock Exchange

OS1PSMRMN5

129

43.16

GBP

10:10:14

London Stock Exchange

OS1PSMRMR7

245

43.22

GBP

10:15:14

London Stock Exchange

OS1PSMRMYA

198

43.24

GBP

10:15:57

London Stock Exchange

OS1PSMRM03

254

43.24

GBP

10:16:03

London Stock Exchange

OS1PSMRM0F

44

43.24

GBP

10:16:08

London Stock Exchange

OS1PSMRM1S

299

43.25

GBP

10:18:14

London Stock Exchange

OS1PSMRM6G

68

43.25

GBP

10:18:14

London Stock Exchange

OS1PSMRM6X

30

43.25

GBP

10:18:14

London Stock Exchange

OS1PSMRM6Y

326

43.25

GBP

10:22:44

London Stock Exchange

OS1PSMRMEY

304

43.25

GBP

10:25:00

London Stock Exchange

OS1PSMRNJL

91

43.24

GBP

10:25:00

London Stock Exchange

OS1PSMRNJX

77

43.24

GBP

10:25:00

London Stock Exchange

OS1PSMRNJY

94

43.25

GBP

10:25:00

London Stock Exchange

OS1PSMRNJZ

74

43.23

GBP

10:25:28

London Stock Exchange

OS1PSMRNKN

41

43.22

GBP

10:25:45

London Stock Exchange

OS1PSMRNK6

75

43.23

GBP

10:26:38

London Stock Exchange

OS1PSMRNMX

52

43.21

GBP

10:26:50

London Stock Exchange

OS1PSMRNNG

170

43.18

GBP

10:28:38

London Stock Exchange

OS1PSMRNQL

129

43.2

GBP

10:30:02

London Stock Exchange

OS1PSMRNRV

148

43.2

GBP

10:30:02

London Stock Exchange

OS1PSMRNR2

29

43.18

GBP

10:31:22

London Stock Exchange

OS1PSMRNT4

117

43.18

GBP

10:31:22

London Stock Exchange

OS1PSMRNT5

168

43.18

GBP

10:32:30

London Stock Exchange

OS1PSMRNWA

141

43.18

GBP

10:33:02

London Stock Exchange

OS1PSMRNXZ

48

43.18

GBP

10:33:02

London Stock Exchange

OS1PSMRNYU

141

43.15

GBP

10:34:01

London Stock Exchange

OS1PSMRN0D

262

43.15

GBP

10:38:03

London Stock Exchange

OS1PSMRN65

277

43.16

GBP

10:39:01

London Stock Exchange

OS1PSMRN86

94

43.16

GBP

10:39:01

London Stock Exchange

OS1PSMRN87

81

43.11

GBP

10:40:00

London Stock Exchange

OS1PSMRNAX

44

43.1

GBP

10:40:00

London Stock Exchange

OS1PSMRNA5

81

43.08

GBP

10:40:48

London Stock Exchange

OS1PSMRNC7

73

43.07

GBP

10:41:25

London Stock Exchange

OS1PSMRND1

63

43.07

GBP

10:42:12

London Stock Exchange

OS1PSMRNF4

197

43.06

GBP

10:43:58

London Stock Exchange

OS1PSMROH0

75

43.05

GBP

10:43:58

London Stock Exchange

OS1PSMROH4

42

43.03

GBP

10:44:19

London Stock Exchange

OS1PSMROI7

77

43.02

GBP

10:44:54

London Stock Exchange

OS1PSMROJZ

139

43.01

GBP

10:46:52

London Stock Exchange

OS1PSMROM8

103

43.01

GBP

10:46:52

London Stock Exchange

OS1PSMROMA

41

43

GBP

10:47:28

London Stock Exchange

OS1PSMROO6

41

42.99

GBP

10:47:42

London Stock Exchange

OS1PSMROPN

58

43.02

GBP

10:53:38

London Stock Exchange

OS1PSMROXY

46

43.02

GBP

10:54:02

London Stock Exchange

OS1PSMROX8

400

43.01

GBP

10:54:19

London Stock Exchange

OS1PSMROYS

164

43

GBP

10:54:26

London Stock Exchange

OS1PSMROYY

88

42.99

GBP

10:54:49

London Stock Exchange

OS1PSMRO0W

136

42.98

GBP

10:56:11

London Stock Exchange

OS1PSMRO48

45

42.98

GBP

10:56:11

London Stock Exchange

OS1PSMRO49

155

42.93

GBP

10:56:50

London Stock Exchange

OS1PSMRO55

75

42.92

GBP

10:57:26

London Stock Exchange

OS1PSMRO5B

40

42.92

GBP

10:57:26

London Stock Exchange

OS1PSMRO5E

146

42.94

GBP

10:58:54

London Stock Exchange

OS1PSMRO89

162

42.93

GBP

11:00:18

London Stock Exchange

OS1PSMROCR

161

42.94

GBP

11:01:12

London Stock Exchange

OS1PSMROE9

38

42.96

GBP

11:05:53

London Stock Exchange

OS1PSMRPNM

58

42.98

GBP

11:06:29

London Stock Exchange

OS1PSMRPOQ

65

42.98

GBP

11:06:29

London Stock Exchange

OS1PSMRPOR

144

43.1

GBP

11:07:32

London Stock Exchange

OS1PSMRPQ1

172

43.11

GBP

11:07:53

London Stock Exchange

OS1PSMRPRQ

49

43.1

GBP

11:08:11

London Stock Exchange

OS1PSMRPR8

200

43.1

GBP

11:08:11

London Stock Exchange

OS1PSMRPR9

104

43.1

GBP

11:08:33

London Stock Exchange

OS1PSMRPSU

93

43.1

GBP

11:08:34

London Stock Exchange

OS1PSMRPS2

53

43.1

GBP

11:08:34

London Stock Exchange

OS1PSMRPS3

125

43.12

GBP

11:10:17

London Stock Exchange

OS1PSMRPW2

39

43.11

GBP

11:10:32

London Stock Exchange

OS1PSMRPXW

42

43.11

GBP

11:10:32

London Stock Exchange

OS1PSMRPXX

123

43.13

GBP

11:11:48

London Stock Exchange

OS1PSMRPZT

44

43.13

GBP

11:11:48

London Stock Exchange

OS1PSMRPZW

72

43.13

GBP

11:12:23

London Stock Exchange

OS1PSMRP0D

248

43.1

GBP

11:15:58

London Stock Exchange

OS1PSMRP8Y

93

43.09

GBP

11:15:58

London Stock Exchange

OS1PSMRP86

137

43.08

GBP

11:16:50

London Stock Exchange

OS1PSMRPBT

41

43.08

GBP

11:16:59

London Stock Exchange

OS1PSMRPCO

147

43.09

GBP

11:19:03

London Stock Exchange

OS1PSMRPFF

193

43.09

GBP

11:20:58

London Stock Exchange

OS1PSMRQIL

44

43.08

GBP

11:20:58

London Stock Exchange

OS1PSMRQIM

41

43.07

GBP

11:21:07

London Stock Exchange

OS1PSMRQI5

139

43.08

GBP

11:23:04

London Stock Exchange

OS1PSMRQNU

386

43.08

GBP

11:26:16

London Stock Exchange

OS1PSMRQVC

86

43.07

GBP

11:26:59

London Stock Exchange

OS1PSMRQXW

56

43.06

GBP

11:26:59

London Stock Exchange

OS1PSMRQX1

226

43.06

GBP

11:30:29

London Stock Exchange

OS1PSMRQ51

136

43.06

GBP

11:32:58

London Stock Exchange

OS1PSMRQBS

211

43.05

GBP

11:33:19

London Stock Exchange

OS1PSMRQCL

62

43.05

GBP

11:34:02

London Stock Exchange

OS1PSMRQEZ

26

43.05

GBP

11:34:02

London Stock Exchange

OS1PSMRQE0

130

43.05

GBP

11:35:02

London Stock Exchange

OS1PSMRRG5

3

43.06

GBP

11:39:21

London Stock Exchange

OS1PSMRRRR

400

43.06

GBP

11:39:21

London Stock Exchange

OS1PSMRRRS

9

43.06

GBP

11:39:21

London Stock Exchange

OS1PSMRRRT

141

43.05

GBP

11:39:38

London Stock Exchange

OS1PSMRRRA

80

43.02

GBP

11:39:40

London Stock Exchange

OS1PSMRRSH

65

43.16

GBP

11:49:54

London Stock Exchange

OS1PSMRRF9

54

43.16

GBP

11:49:54

London Stock Exchange

OS1PSMRRFA

591

43.15

GBP

11:49:55

London Stock Exchange

OS1PSMRSGL

163

43.17

GBP

11:51:14

London Stock Exchange

OS1PSMRSIM

151

43.17

GBP

11:51:14

London Stock Exchange

OS1PSMRSIN

1

43.17

GBP

11:51:14

London Stock Exchange

OS1PSMRSIO

21

43.16

GBP

11:51:56

London Stock Exchange

OS1PSMRSJC

318

43.16

GBP

11:51:56

London Stock Exchange

OS1PSMRSJD

283

43.17

GBP

11:52:42

London Stock Exchange

OS1PSMRSLA

71

43.16

GBP

11:53:34

London Stock Exchange

OS1PSMRSNN

142

43.16

GBP

11:53:34

London Stock Exchange

OS1PSMRSNO

86

43.16

GBP

11:53:34

London Stock Exchange

OS1PSMRSNV

19

43.16

GBP

11:53:34

London Stock Exchange

OS1PSMRSNW

179

43.12

GBP

11:55:34

London Stock Exchange

OS1PSMRSQ0

90

43.12

GBP

11:55:40

London Stock Exchange

OS1PSMRSQ8

78

43.11

GBP

11:55:59

London Stock Exchange

OS1PSMRSRQ

76

43.09

GBP

11:56:33

London Stock Exchange

OS1PSMRSSG

135

43.08

GBP

11:57:33

London Stock Exchange

OS1PSMRSSF

72

43.08

GBP

11:57:33

London Stock Exchange

OS1PSMRSTI

133

43.07

GBP

11:58:36

London Stock Exchange

OS1PSMRSU6

250

43.06

GBP

12:00:55

London Stock Exchange

OS1PSMRSW3

81

43.05

GBP

12:00:56

London Stock Exchange

OS1PSMRSW5

26

43.04

GBP

12:01:00

London Stock Exchange

OS1PSMRSW9

137

43.03

GBP

12:01:21

London Stock Exchange

OS1PSMRSXV

107

43.03

GBP

12:01:22

London Stock Exchange

OS1PSMRSXY

167

43.02

GBP

12:03:13

London Stock Exchange

OS1PSMRS0N

23

43.02

GBP

12:03:13

London Stock Exchange

OS1PSMRS0O

85

43.01

GBP

12:03:39

London Stock Exchange

OS1PSMRS0D

162

43.01

GBP

12:03:39

London Stock Exchange

OS1PSMRS0E

91

43

GBP

12:03:55

London Stock Exchange

OS1PSMRS1D

68

43

GBP

12:03:56

London Stock Exchange

OS1PSMRS2J

233

43

GBP

12:05:29

London Stock Exchange

OS1PSMRS4B

91

43.02

GBP

12:05:43

London Stock Exchange

OS1PSMRS57

14

43.03

GBP

12:05:43

London Stock Exchange

OS1PSMRS58

42

43

GBP

12:05:46

London Stock Exchange

OS1PSMRS6K

143

43.02

GBP

12:09:59

London Stock Exchange

OS1PSMRSCB

129

43.02

GBP

12:09:59

London Stock Exchange

OS1PSMRSCC

154

43.02

GBP

12:09:59

London Stock Exchange

OS1PSMRSCE

154

43.02

GBP

12:09:59

London Stock Exchange

OS1PSMRSCF

86

43.01

GBP

12:10:04

London Stock Exchange

OS1PSMRSDV

105

43.01

GBP

12:11:52

London Stock Exchange

OS1PSMRSFC

126

43

GBP

12:14:28

London Stock Exchange

OS1PSMRTIY

71

42.99

GBP

12:15:44

London Stock Exchange

OS1PSMRTJD

339

42.99

GBP

12:15:44

London Stock Exchange

OS1PSMRTJE

191

43

GBP

12:17:34

London Stock Exchange

OS1PSMRTML

17

42.99

GBP

12:21:30

London Stock Exchange

OS1PSMRTQO

364

42.99

GBP

12:21:30

London Stock Exchange

OS1PSMRTQP

142

42.98

GBP

12:21:31

London Stock Exchange

OS1PSMRTQV

124

42.98

GBP

12:21:31

London Stock Exchange

OS1PSMRTQW

101

42.97

GBP

12:21:57

London Stock Exchange

OS1PSMRTQ6

177

42.96

GBP

12:24:39

London Stock Exchange

OS1PSMRTT3

84

42.96

GBP

12:24:39

London Stock Exchange

OS1PSMRTT4

220

42.95

GBP

12:26:08

London Stock Exchange

OS1PSMRTWP

135

42.94

GBP

12:26:11

London Stock Exchange

OS1PSMRTWZ

63

42.93

GBP

12:26:14

London Stock Exchange

OS1PSMRTW6

37

42.93

GBP

12:26:14

London Stock Exchange

OS1PSMRTW7

258

42.93

GBP

12:28:20

London Stock Exchange

OS1PSMRT01

246

42.92

GBP

12:29:43

London Stock Exchange

OS1PSMRT2V

40

42.91

GBP

12:29:43

London Stock Exchange

OS1PSMRT22

37

42.91

GBP

12:29:43

London Stock Exchange

OS1PSMRT23

74

42.87

GBP

12:30:11

London Stock Exchange

OS1PSMRT36

41

42.85

GBP

12:30:44

London Stock Exchange

OS1PSMRT5P

152

42.84

GBP

12:32:23

London Stock Exchange

OS1PSMRT7U

21

42.84

GBP

12:33:22

London Stock Exchange

OS1PSMRTAG

51

42.84

GBP

12:33:22

London Stock Exchange

OS1PSMRTAH

51

42.83

GBP

12:33:44

London Stock Exchange

OS1PSMRTAE

42

42.82

GBP

12:33:44

London Stock Exchange

OS1PSMRTBO

40

42.82

GBP

12:34:15

London Stock Exchange

OS1PSMRTCZ

135

42.84

GBP

12:35:34

London Stock Exchange

OS1PSMRUGY

175

42.85

GBP

12:37:05

London Stock Exchange

OS1PSMRUKM

153

42.88

GBP

12:38:46

London Stock Exchange

OS1PSMRULB

121

42.91

GBP

12:40:08

London Stock Exchange

OS1PSMRUNB

200

42.92

GBP

12:44:34

London Stock Exchange

OS1PSMRUTR

165

42.92

GBP

12:44:34

London Stock Exchange

OS1PSMRUTS

319

42.96

GBP

12:46:57

London Stock Exchange

OS1PSMRUZN

81

42.94

GBP

12:47:09

London Stock Exchange

OS1PSMRUZ7

228

42.99

GBP

12:50:24

London Stock Exchange

OS1PSMRU72

140

43.02

GBP

12:54:43

London Stock Exchange

OS1PSMRUDX

352

43.01

GBP

12:54:48

London Stock Exchange

OS1PSMRUDA

54

43.01

GBP

12:54:48

London Stock Exchange

OS1PSMRUDB

12

43.02

GBP

12:57:05

London Stock Exchange

OS1PSMRVJC

178

43.02

GBP

12:57:05

London Stock Exchange

OS1PSMRVJD

99

43.02

GBP

12:57:05

London Stock Exchange

OS1PSMRVJF

81

43.02

GBP

12:57:05

London Stock Exchange

OS1PSMRVKG

32

43.02

GBP

12:57:05

London Stock Exchange

OS1PSMRVKH

6

43.02

GBP

12:57:05

London Stock Exchange

OS1PSMRVKI

63

43.01

GBP

12:57:39

London Stock Exchange

OS1PSMRVK7

69

43.01

GBP

12:58:08

London Stock Exchange

OS1PSMRVL2

200

43.02

GBP

13:00:54

London Stock Exchange

OS1PSMRVTD

281

43.03

GBP

13:02:52

London Stock Exchange

OS1PSMRVWA

54

43.03

GBP

13:02:52

London Stock Exchange

OS1PSMRVWB

256

43.1

GBP

13:05:55

London Stock Exchange

OS1PSMRV4R

124

43.09

GBP

13:06:11

London Stock Exchange

OS1PSMRV41

41

43.09

GBP

13:06:11

London Stock Exchange

OS1PSMRV42

234

43.08

GBP

13:07:31

London Stock Exchange

OS1PSMRV6H

41

43.07

GBP

13:07:52

London Stock Exchange

OS1PSMRV63

178

43.07

GBP

13:09:31

London Stock Exchange

OS1PSMRVAG

18

43.1

GBP

13:14:06

London Stock Exchange

OS1PSMRWHA

174

43.12

GBP

13:16:38

London Stock Exchange

OS1PSMRWMJ

65

43.14

GBP

13:17:21

London Stock Exchange

OS1PSMRWOP

179

43.14

GBP

13:17:21

London Stock Exchange

OS1PSMRWOQ

40

43.19

GBP

13:20:45

London Stock Exchange

OS1PSMRWWL

83

43.2

GBP

13:21:21

London Stock Exchange

OS1PSMRWXD

296

43.19

GBP

13:21:33

London Stock Exchange

OS1PSMRWY4

462

43.19

GBP

13:21:34

London Stock Exchange

OS1PSMRWYC

124

43.17

GBP

13:21:34

London Stock Exchange

OS1PSMRWZM

72

43.17

GBP

13:21:34

London Stock Exchange

OS1PSMRWZN

54

43.17

GBP

13:21:34

London Stock Exchange

OS1PSMRWZO

168

43.19

GBP

13:22:16

London Stock Exchange

OS1PSMRWZ6

40

43.21

GBP

13:24:25

London Stock Exchange

OS1PSMRW4D

1

43.21

GBP

13:24:25

London Stock Exchange

OS1PSMRW4E

105

43.21

GBP

13:24:25

London Stock Exchange

OS1PSMRW4F

90

43.22

GBP

13:27:34

London Stock Exchange

OS1PSMRWAR

345

43.22

GBP

13:27:34

London Stock Exchange

OS1PSMRWAS

357

43.22

GBP

13:29:11

London Stock Exchange

OS1PSMRWF0

156

43.22

GBP

13:29:11

London Stock Exchange

OS1PSMRXGT

87

43.22

GBP

13:29:11

London Stock Exchange

OS1PSMRXGU

32

43.22

GBP

13:29:11

London Stock Exchange

OS1PSMRXGV

476

43.24

GBP

13:33:41

London Stock Exchange

OS1PSMRXS1

522

43.24

GBP

13:33:44

London Stock Exchange

OS1PSMRXTQ

96

43.23

GBP

13:33:48

London Stock Exchange

OS1PSMRXT1

142

43.24

GBP

13:34:30

London Stock Exchange

OS1PSMRXV1

78

43.23

GBP

13:34:54

London Stock Exchange

OS1PSMRXWV

48

43.26

GBP

13:35:15

London Stock Exchange

OS1PSMRXZG

79

43.28

GBP

13:35:54

London Stock Exchange

OS1PSMRX0D

40

43.26

GBP

13:36:21

London Stock Exchange

OS1PSMRX2J

136

43.28

GBP

13:37:27

London Stock Exchange

OS1PSMRX8G

263

43.3

GBP

13:39:41

London Stock Exchange

OS1PSMRXDT

134

43.3

GBP

13:40:41

London Stock Exchange

OS1PSMRXFI

70

43.29

GBP

13:40:41

London Stock Exchange

OS1PSMRXFQ

41

43.29

GBP

13:40:52

London Stock Exchange

OS1PSMRXF2

80

43.3

GBP

13:41:37

London Stock Exchange

OS1PSMRYJI

57

43.29

GBP

13:41:41

London Stock Exchange

OS1PSMRYJN

76

43.29

GBP

13:42:02

London Stock Exchange

OS1PSMRYJ4

41

43.27

GBP

13:42:20

London Stock Exchange

OS1PSMRYKM

229

43.28

GBP

13:43:24

London Stock Exchange

OS1PSMRYL4

255

43.25

GBP

13:45:23

London Stock Exchange

OS1PSMRYOG

117

43.22

GBP

13:45:41

London Stock Exchange

OS1PSMRYOW

41

43.2

GBP

13:45:51

London Stock Exchange

OS1PSMRYPK

64

43.18

GBP

13:46:14

London Stock Exchange

OS1PSMRYQO

79

43.16

GBP

13:47:13

London Stock Exchange

OS1PSMRYSV

105

43.16

GBP

13:47:59

London Stock Exchange

OS1PSMRYTD

140

43.17

GBP

13:48:52

London Stock Exchange

OS1PSMRYVR

162

43.18

GBP

13:50:00

London Stock Exchange

OS1PSMRYWE

55

43.18

GBP

13:50:00

London Stock Exchange

OS1PSMRYXJ

281

43.2

GBP

13:52:20

London Stock Exchange

OS1PSMRY3Q

100

43.2

GBP

13:52:20

London Stock Exchange

OS1PSMRY35

41

43.2

GBP

13:52:37

London Stock Exchange

OS1PSMRY4F

167

43.21

GBP

13:54:23

London Stock Exchange

OS1PSMRY8Q

134

43.2

GBP

13:55:03

London Stock Exchange

OS1PSMRY9U

114

43.2

GBP

13:55:03

London Stock Exchange

OS1PSMRY9V

77

43.19

GBP

13:55:28

London Stock Exchange

OS1PSMRYA2

124

43.2

GBP

13:56:24

London Stock Exchange

OS1PSMRYBB

67

43.19

GBP

13:57:44

London Stock Exchange

OS1PSMRYE5

184

43.19

GBP

13:57:44

London Stock Exchange

OS1PSMRYE6

120

43.18

GBP

13:58:19

London Stock Exchange

OS1PSMRZHH

248

43.2

GBP

14:00:55

London Stock Exchange

OS1PSMRZO5

149

43.19

GBP

14:01:02

London Stock Exchange

OS1PSMRZPI

48

43.19

GBP

14:01:02

London Stock Exchange

OS1PSMRZPJ

134

43.24

GBP

14:03:36

London Stock Exchange

OS1PSMRZVO

369

43.24

GBP

14:04:27

London Stock Exchange

OS1PSMRZXW

125

43.22

GBP

14:04:27

London Stock Exchange

OS1PSMRZX4

139

43.23

GBP

14:05:45

London Stock Exchange

OS1PSMRZZF

91

43.22

GBP

14:06:08

London Stock Exchange

OS1PSMRZ1D

75

43.22

GBP

14:07:02

London Stock Exchange

OS1PSMRZ30

184

43.22

GBP

14:08:19

London Stock Exchange

OS1PSMRZ55

33

43.22

GBP

14:08:22

London Stock Exchange

OS1PSMRZ57

30

43.22

GBP

14:09:17

London Stock Exchange

OS1PSMRZ8T

51

43.22

GBP

14:09:17

London Stock Exchange

OS1PSMRZ8U

115

43.22

GBP

14:10:04

London Stock Exchange

OS1PSMRZBU

59

43.21

GBP

14:10:22

London Stock Exchange

OS1PSMRZD5

81

43.22

GBP

14:10:42

London Stock Exchange

OS1PSMRZFI

74

43.21

GBP

14:11:33

London Stock Exchange

OS1PSMR0GB

101

43.21

GBP

14:11:57

London Stock Exchange

OS1PSMR0JN

40

43.17

GBP

14:12:11

London Stock Exchange

OS1PSMR0KX

276

43.15

GBP

14:14:09

London Stock Exchange

OS1PSMR0R1

41

43.14

GBP

14:14:31

London Stock Exchange

OS1PSMR0ST

298

43.21

GBP

14:17:40

London Stock Exchange

OS1PSMR0ZF

118

43.21

GBP

14:17:40

London Stock Exchange

OS1PSMR00G

109

43.21

GBP

14:17:40

London Stock Exchange

OS1PSMR00H

49

43.21

GBP

14:17:40

London Stock Exchange

OS1PSMR00I

65

43.19

GBP

14:19:07

London Stock Exchange

OS1PSMR04V

148

43.19

GBP

14:19:08

London Stock Exchange

OS1PSMR04W

109

43.18

GBP

14:19:30

London Stock Exchange

OS1PSMR050

5

43.2

GBP

14:20:19

London Stock Exchange

OS1PSMR07Z

142

43.2

GBP

14:20:59

London Stock Exchange

OS1PSMR0AZ

168

43.21

GBP

14:21:22

London Stock Exchange

OS1PSMR0DR

15

43.21

GBP

14:21:23

London Stock Exchange

OS1PSMR0DU

42

43.21

GBP

14:21:50

London Stock Exchange

OS1PSMR0FV

145

43.22

GBP

14:22:45

London Stock Exchange

OS1PSMR1IU

44

43.22

GBP

14:22:45

London Stock Exchange

OS1PSMR1IB

8

43.26

GBP

14:24:00

London Stock Exchange

OS1PSMR1NH

32

43.26

GBP

14:24:00

London Stock Exchange

OS1PSMR1NI

158

43.26

GBP

14:24:00

London Stock Exchange

OS1PSMR1NJ

75

43.27

GBP

14:24:32

London Stock Exchange

OS1PSMR1O8

89

43.27

GBP

14:25:45

London Stock Exchange

OS1PSMR1R7

200

43.26

GBP

14:25:50

London Stock Exchange

OS1PSMR1SG

51

43.3

GBP

14:26:00

London Stock Exchange

OS1PSMR1UO

268

43.28

GBP

14:27:21

London Stock Exchange

OS1PSMR1Y3

62

43.27

GBP

14:27:21

London Stock Exchange

OS1PSMR1Y6

53

43.26

GBP

14:27:42

London Stock Exchange

OS1PSMR10N

46

43.26

GBP

14:27:43

London Stock Exchange

OS1PSMR10R

207

43.24

GBP

14:28:45

London Stock Exchange

OS1PSMR149

46

43.23

GBP

14:28:47

London Stock Exchange

OS1PSMR14F

49

43.23

GBP

14:29:05

London Stock Exchange

OS1PSMR161

25

43.23

GBP

14:29:05

London Stock Exchange

OS1PSMR162

50

43.25

GBP

14:29:12

London Stock Exchange

OS1PSMR171

74

43.21

GBP

14:29:32

London Stock Exchange

OS1PSMR19B

42

43.22

GBP

14:29:44

London Stock Exchange

OS1PSMR1AB

9

43.23

GBP

14:30:01

London Stock Exchange

OS1PSMR1EG

69

43.23

GBP

14:30:02

London Stock Exchange

OS1PSMR1EB

109

43.23

GBP

14:30:11

London Stock Exchange

OS1PSMR2G9

78

43.28

GBP

14:30:18

London Stock Exchange

OS1PSMR2KZ

52

43.29

GBP

14:30:22

London Stock Exchange

OS1PSMR2KD

118

43.3

GBP

14:30:32

London Stock Exchange

OS1PSMR2M9

183

43.38

GBP

14:30:42

London Stock Exchange

OS1PSMR2PU

39

43.37

GBP

14:30:44

London Stock Exchange

OS1PSMR2P5

3

43.34

GBP

14:30:50

London Stock Exchange

OS1PSMR2Q8

75

43.33

GBP

14:30:52

London Stock Exchange

OS1PSMR2RI

52

43.33

GBP

14:30:55

London Stock Exchange

OS1PSMR2T0

261

43.33

GBP

14:31:14

London Stock Exchange

OS1PSMR2XP

14

43.34

GBP

14:31:21

London Stock Exchange

OS1PSMR2YI

38

43.34

GBP

14:31:21

London Stock Exchange

OS1PSMR2YJ

21

43.42

GBP

14:31:55

London Stock Exchange

OS1PSMR222

405

43.46

GBP

14:31:59

London Stock Exchange

OS1PSMR23V

36

43.45

GBP

14:32:01

London Stock Exchange

OS1PSMR23Y

73

43.45

GBP

14:32:01

London Stock Exchange

OS1PSMR23Z

39

43.43

GBP

14:32:02

London Stock Exchange

OS1PSMR237

79

43.4

GBP

14:32:09

London Stock Exchange

OS1PSMR25K

39

43.39

GBP

14:32:13

London Stock Exchange

OS1PSMR25R

117

43.4

GBP

14:32:28

London Stock Exchange

OS1PSMR266

92

43.37

GBP

14:32:28

London Stock Exchange

OS1PSMR27S

199

43.42

GBP

14:32:49

London Stock Exchange

OS1PSMR2A9

62

43.43

GBP

14:32:52

London Stock Exchange

OS1PSMR2BL

193

43.42

GBP

14:33:08

London Stock Exchange

OS1PSMR2DI

101

43.44

GBP

14:33:26

London Stock Exchange

OS1PSMR2E9

201

43.44

GBP

14:33:26

London Stock Exchange

OS1PSMR2EE

40

43.42

GBP

14:33:28

London Stock Exchange

OS1PSMR2F4

39

43.43

GBP

14:33:31

London Stock Exchange

OS1PSMR3GZ

39

43.42

GBP

14:33:35

London Stock Exchange

OS1PSMR3HN

78

43.42

GBP

14:33:41

London Stock Exchange

OS1PSMR3IR

183

43.48

GBP

14:33:55

London Stock Exchange

OS1PSMR3PJ

39

43.46

GBP

14:33:58

London Stock Exchange

OS1PSMR3QD

39

43.47

GBP

14:34:02

London Stock Exchange

OS1PSMR3RF

135

43.5

GBP

14:34:13

London Stock Exchange

OS1PSMR3TB

18

43.5

GBP

14:34:13

London Stock Exchange

OS1PSMR3TC

43

43.54

GBP

14:34:16

London Stock Exchange

OS1PSMR3UY

39

43.59

GBP

14:34:19

London Stock Exchange

OS1PSMR3UE

39

43.6

GBP

14:34:23

London Stock Exchange

OS1PSMR3V0

39

43.61

GBP

14:34:24

London Stock Exchange

OS1PSMR3V4

118

43.64

GBP

14:34:35

London Stock Exchange

OS1PSMR3WE

78

43.65

GBP

14:34:39

London Stock Exchange

OS1PSMR3XD

39

43.66

GBP

14:34:44

London Stock Exchange

OS1PSMR3ZG

39

43.64

GBP

14:34:45

London Stock Exchange

OS1PSMR3ZB

131

43.65

GBP

14:34:56

London Stock Exchange

OS1PSMR31E

39

43.64

GBP

14:34:58

London Stock Exchange

OS1PSMR32H

84

43.66

GBP

14:35:09

London Stock Exchange

OS1PSMR34X

82

43.64

GBP

14:35:17

London Stock Exchange

OS1PSMR35R

41

43.6

GBP

14:35:24

London Stock Exchange

OS1PSMR37I

74

43.6

GBP

14:35:31

London Stock Exchange

OS1PSMR379

74

43.58

GBP

14:35:40

London Stock Exchange

OS1PSMR3A1

98

43.62

GBP

14:35:53

London Stock Exchange

OS1PSMR3DR

74

43.61

GBP

14:36:02

London Stock Exchange

OS1PSMR3ER

41

43.6

GBP

14:36:06

London Stock Exchange

OS1PSMR3E7

42

43.61

GBP

14:36:11

London Stock Exchange

OS1PSMR3FE

68

43.66

GBP

14:36:24

London Stock Exchange

OS1PSMR4IP

47

43.66

GBP

14:36:25

London Stock Exchange

OS1PSMR4IW

41

43.66

GBP

14:36:31

London Stock Exchange

OS1PSMR4JO

26

43.63

GBP

14:36:35

London Stock Exchange

OS1PSMR4KQ

72

43.62

GBP

14:36:43

London Stock Exchange

OS1PSMR4K2

74

43.61

GBP

14:36:53

London Stock Exchange

OS1PSMR4LA

50

43.61

GBP

14:36:57

London Stock Exchange

OS1PSMR4M9

41

43.61

GBP

14:37:02

London Stock Exchange

OS1PSMR4N4

74

43.6

GBP

14:37:11

London Stock Exchange

OS1PSMR4OY

74

43.58

GBP

14:37:27

London Stock Exchange

OS1PSMR4ST

57

43.57

GBP

14:37:27

London Stock Exchange

OS1PSMR4S3

41

43.51

GBP

14:37:35

London Stock Exchange

OS1PSMR4WK

74

43.51

GBP

14:37:41

London Stock Exchange

OS1PSMR4W7

41

43.48

GBP

14:37:48

London Stock Exchange

OS1PSMR4XH

31

43.45

GBP

14:37:54

London Stock Exchange

OS1PSMR4YG

43

43.44

GBP

14:37:55

London Stock Exchange

OS1PSMR4YK

41

43.44

GBP

14:38:00

London Stock Exchange

OS1PSMR4YY

42

43.44

GBP

14:38:06

London Stock Exchange

OS1PSMR4ZV

82

43.43

GBP

14:38:17

London Stock Exchange

OS1PSMR40M

74

43.46

GBP

14:38:33

London Stock Exchange

OS1PSMR42O

64

43.44

GBP

14:38:35

London Stock Exchange

OS1PSMR42X

77

43.44

GBP

14:38:44

London Stock Exchange

OS1PSMR42F

102

43.45

GBP

14:39:02

London Stock Exchange

OS1PSMR43A

89

43.44

GBP

14:39:09

London Stock Exchange

OS1PSMR44Z

46

43.45

GBP

14:39:13

London Stock Exchange

OS1PSMR45X

74

43.44

GBP

14:39:19

London Stock Exchange

OS1PSMR458

178

43.46

GBP

14:39:47

London Stock Exchange

OS1PSMR48H

94

43.47

GBP

14:40:02

London Stock Exchange

OS1PSMR499

33

43.46

GBP

14:40:04

London Stock Exchange

OS1PSMR4AT

42

43.46

GBP

14:40:04

London Stock Exchange

OS1PSMR4AU

130

43.47

GBP

14:40:23

London Stock Exchange

OS1PSMR4BO

141

43.45

GBP

14:40:28

London Stock Exchange

OS1PSMR4BC

80

43.44

GBP

14:40:36

London Stock Exchange

OS1PSMR4DL

41

43.43

GBP

14:40:42

London Stock Exchange

OS1PSMR4D3

80

43.41

GBP

14:40:50

London Stock Exchange

OS1PSMR4EA

40

43.4

GBP

14:40:53

London Stock Exchange

OS1PSMR4FX

40

43.39

GBP

14:40:57

London Stock Exchange

OS1PSMR4FF

40

43.38

GBP

14:41:02

London Stock Exchange

OS1PSMR5GF

17

43.41

GBP

14:41:09

London Stock Exchange

OS1PSMR5HT

64

43.41

GBP

14:41:09

London Stock Exchange

OS1PSMR5HU

40

43.41

GBP

14:41:14

London Stock Exchange

OS1PSMR5HD

40

43.4

GBP

14:41:16

London Stock Exchange

OS1PSMR5IJ

95

43.39

GBP

14:41:30

London Stock Exchange

OS1PSMR5JE

46

43.38

GBP

14:41:33

London Stock Exchange

OS1PSMR5KM

40

43.4

GBP

14:41:38

London Stock Exchange

OS1PSMR5K4

60

43.41

GBP

14:41:46

London Stock Exchange

OS1PSMR5LD

17

43.39

GBP

14:41:49

London Stock Exchange

OS1PSMR5MT

54

43.39

GBP

14:41:49

London Stock Exchange

OS1PSMR5MU

120

43.39

GBP

14:42:00

London Stock Exchange

OS1PSMR5NG

81

43.38

GBP

14:42:11

London Stock Exchange

OS1PSMR5ND

40

43.37

GBP

14:42:11

London Stock Exchange

OS1PSMR5OK

51

43.35

GBP

14:42:20

London Stock Exchange

OS1PSMR5PM

49

43.34

GBP

14:42:21

London Stock Exchange

OS1PSMR5PU

181

43.35

GBP

14:42:44

London Stock Exchange

OS1PSMR5RP

50

43.34

GBP

14:42:44

London Stock Exchange

OS1PSMR5RU

40

43.32

GBP

14:42:48

London Stock Exchange

OS1PSMR5SG

156

43.33

GBP

14:43:11

London Stock Exchange

OS1PSMR5UX

79

43.37

GBP

14:43:30

London Stock Exchange

OS1PSMR5X3

15

43.39

GBP

14:44:24

London Stock Exchange

OS1PSMR53U

98

43.39

GBP

14:44:24

London Stock Exchange

OS1PSMR53V

100

43.39

GBP

14:44:24

London Stock Exchange

OS1PSMR53W

137

43.39

GBP

14:44:24

London Stock Exchange

OS1PSMR53Y

83

43.37

GBP

14:44:35

London Stock Exchange

OS1PSMR54P

143

43.37

GBP

14:44:41

London Stock Exchange

OS1PSMR548

419

43.34

GBP

14:45:00

London Stock Exchange

OS1PSMR57A

99

43.38

GBP

14:45:06

London Stock Exchange

OS1PSMR5A3

48

43.39

GBP

14:45:07

London Stock Exchange

OS1PSMR5A9

44

43.4

GBP

14:45:13

London Stock Exchange

OS1PSMR5BT

87

43.39

GBP

14:45:26

London Stock Exchange

OS1PSMR5DS

43

43.4

GBP

14:45:30

London Stock Exchange

OS1PSMR5DA

9

43.38

GBP

14:46:14

London Stock Exchange

OS1PSMR6JR

86

43.39

GBP

14:46:23

London Stock Exchange

OS1PSMR6J5

210

43.4

GBP

14:47:08

London Stock Exchange

OS1PSMR6OX

112

43.4

GBP

14:47:33

London Stock Exchange

OS1PSMR6RS

264

43.4

GBP

14:47:35

London Stock Exchange

OS1PSMR6RY

18

43.4

GBP

14:47:37

London Stock Exchange

OS1PSMR6RB

255

43.4

GBP

14:47:37

London Stock Exchange

OS1PSMR6RC

122

43.4

GBP

14:47:43

London Stock Exchange

OS1PSMR6SS

161

43.48

GBP

14:48:45

London Stock Exchange

OS1PSMR6ZK

453

43.48

GBP

14:48:45

London Stock Exchange

OS1PSMR6ZL

78

43.47

GBP

14:48:53

London Stock Exchange

OS1PSMR600

78

43.47

GBP

14:49:03

London Stock Exchange

OS1PSMR61T

120

43.54

GBP

14:49:15

London Stock Exchange

OS1PSMR630

43

43.53

GBP

14:49:22

London Stock Exchange

OS1PSMR64K

44

43.52

GBP

14:49:27

London Stock Exchange

OS1PSMR64T

43

43.49

GBP

14:49:33

London Stock Exchange

OS1PSMR646

181

43.52

GBP

14:49:54

London Stock Exchange

OS1PSMR671

86

43.53

GBP

14:50:00

London Stock Exchange

OS1PSMR68X

74

43.52

GBP

14:50:13

London Stock Exchange

OS1PSMR68A

126

43.54

GBP

14:50:31

London Stock Exchange

OS1PSMR6A3

80

43.54

GBP

14:50:35

London Stock Exchange

OS1PSMR6AC

8

43.5

GBP

14:50:39

London Stock Exchange

OS1PSMR6DI

74

43.5

GBP

14:50:44

London Stock Exchange

OS1PSMR6D9

41

43.49

GBP

14:50:50

London Stock Exchange

OS1PSMR6E5

138

43.51

GBP

14:51:23

London Stock Exchange

OS1PSMR7HP

83

43.5

GBP

14:51:24

London Stock Exchange

OS1PSMR7HU

99

43.49

GBP

14:51:36

London Stock Exchange

OS1PSMR7II

66

43.48

GBP

14:51:38

London Stock Exchange

OS1PSMR7IS

70

43.49

GBP

14:51:47

London Stock Exchange

OS1PSMR7IB

45

43.48

GBP

14:51:53

London Stock Exchange

OS1PSMR7JX

41

43.47

GBP

14:51:59

London Stock Exchange

OS1PSMR7KS

140

43.48

GBP

14:52:16

London Stock Exchange

OS1PSMR7LE

148

43.48

GBP

14:52:32

London Stock Exchange

OS1PSMR7NJ

56

43.47

GBP

14:52:43

London Stock Exchange

OS1PSMR7NF

84

43.48

GBP

14:52:48

London Stock Exchange

OS1PSMR7OS

41

43.47

GBP

14:52:53

London Stock Exchange

OS1PSMR7PH

148

43.48

GBP

14:53:23

London Stock Exchange

OS1PSMR7PE

148

43.47

GBP

14:53:36

London Stock Exchange

OS1PSMR7Q5

115

43.47

GBP

14:53:48

London Stock Exchange

OS1PSMR7S6

171

43.48

GBP

14:54:15

London Stock Exchange

OS1PSMR7VW

163

43.48

GBP

14:54:32

London Stock Exchange

OS1PSMR7XY

77

43.47

GBP

14:54:33

London Stock Exchange

OS1PSMR7X6

159

43.47

GBP

14:55:04

London Stock Exchange

OS1PSMR709

132

43.47

GBP

14:55:30

London Stock Exchange

OS1PSMR725

104

43.47

GBP

14:55:30

London Stock Exchange

OS1PSMR726

97

43.47

GBP

14:55:31

London Stock Exchange

OS1PSMR72C

87

43.48

GBP

14:55:43

London Stock Exchange

OS1PSMR740

174

43.48

GBP

14:56:15

London Stock Exchange

OS1PSMR75C

90

43.49

GBP

14:56:30

London Stock Exchange

OS1PSMR77N

59

43.49

GBP

14:56:30

London Stock Exchange

OS1PSMR77O

309

43.51

GBP

14:57:41

London Stock Exchange

OS1PSMR8GJ

273

43.56

GBP

14:58:39

London Stock Exchange

OS1PSMR8MW

114

43.58

GBP

14:59:02

London Stock Exchange

OS1PSMR8QY

98

43.58

GBP

14:59:02

London Stock Exchange

OS1PSMR8Q8

294

43.58

GBP

14:59:07

London Stock Exchange

OS1PSMR8R5

89

43.59

GBP

14:59:07

London Stock Exchange

OS1PSMR8RE

102

43.59

GBP

14:59:07

London Stock Exchange

OS1PSMR8RF

41

43.59

GBP

14:59:07

London Stock Exchange

OS1PSMR8SG

13

43.59

GBP

14:59:07

London Stock Exchange

OS1PSMR8SH

154

43.58

GBP

14:59:07

London Stock Exchange

OS1PSMR8SS

131

43.57

GBP

14:59:32

London Stock Exchange

OS1PSMR8U1

78

43.55

GBP

14:59:37

London Stock Exchange

OS1PSMR8VV

92

43.61

GBP

15:00:02

London Stock Exchange

OS1PSMR8YV

41

43.72

GBP

15:00:27

London Stock Exchange

OS1PSMR82I

74

43.72

GBP

15:00:27

London Stock Exchange

OS1PSMR82J

168

43.71

GBP

15:00:30

London Stock Exchange

OS1PSMR82M

119

43.7

GBP

15:00:30

London Stock Exchange

OS1PSMR82S

45

43.7

GBP

15:00:32

London Stock Exchange

OS1PSMR82Z

44

43.7

GBP

15:00:39

London Stock Exchange

OS1PSMR828

45

43.69

GBP

15:00:43

London Stock Exchange

OS1PSMR83N

80

43.7

GBP

15:00:52

London Stock Exchange

OS1PSMR84U

103

43.78

GBP

15:01:10

London Stock Exchange

OS1PSMR86A

66

43.77

GBP

15:01:11

London Stock Exchange

OS1PSMR87G

28

43.8

GBP

15:01:15

London Stock Exchange

OS1PSMR87X

17

43.8

GBP

15:01:15

London Stock Exchange

OS1PSMR87Y

133

43.78

GBP

15:01:32

London Stock Exchange

OS1PSMR88B

81

43.77

GBP

15:01:43

London Stock Exchange

OS1PSMR893

66

43.76

GBP

15:01:53

London Stock Exchange

OS1PSMR8AV

49

43.75

GBP

15:01:54

London Stock Exchange

OS1PSMR8A6

45

43.72

GBP

15:02:00

London Stock Exchange

OS1PSMR8BX

187

43.72

GBP

15:02:23

London Stock Exchange

OS1PSMR8C3

9

43.73

GBP

15:02:36

London Stock Exchange

OS1PSMR8E1

80

43.73

GBP

15:02:36

London Stock Exchange

OS1PSMR8E2

62

43.72

GBP

15:02:37

London Stock Exchange

OS1PSMR8E8

45

43.71

GBP

15:02:43

London Stock Exchange

OS1PSMR8EF

80

43.7

GBP

15:02:50

London Stock Exchange

OS1PSMR8FN

89

43.68

GBP

15:02:59

London Stock Exchange

OS1PSMR9GO

45

43.67

GBP

15:03:07

London Stock Exchange

OS1PSMR9HP

151

43.69

GBP

15:03:21

London Stock Exchange

OS1PSMR9HC

22

43.66

GBP

15:03:28

London Stock Exchange

OS1PSMR9IW

147

43.67

GBP

15:03:45

London Stock Exchange

OS1PSMR9JU

45

43.67

GBP

15:03:47

London Stock Exchange

OS1PSMR9JZ

44

43.67

GBP

15:03:50

London Stock Exchange

OS1PSMR9J4

81

43.65

GBP

15:04:07

London Stock Exchange

OS1PSMR9KS

69

43.65

GBP

15:04:14

London Stock Exchange

OS1PSMR9LM

28

43.65

GBP

15:04:14

London Stock Exchange

OS1PSMR9LN

68

43.63

GBP

15:04:25

London Stock Exchange

OS1PSMR9NN

182

43.65

GBP

15:04:38

London Stock Exchange

OS1PSMR9OO

89

43.64

GBP

15:04:49

London Stock Exchange

OS1PSMR9PP

138

43.73

GBP

15:05:27

London Stock Exchange

OS1PSMR9TZ

109

43.74

GBP

15:05:43

London Stock Exchange

OS1PSMR9UO

125

43.74

GBP

15:05:47

London Stock Exchange

OS1PSMR9VG

39

43.73

GBP

15:05:47

London Stock Exchange

OS1PSMR9VM

71

43.73

GBP

15:06:03

London Stock Exchange

OS1PSMR9WK

171

43.76

GBP

15:06:36

London Stock Exchange

OS1PSMR9Z7

20

43.75

GBP

15:06:40

London Stock Exchange

OS1PSMR90L

54

43.75

GBP

15:06:40

London Stock Exchange

OS1PSMR90M

285

43.74

GBP

15:07:22

London Stock Exchange

OS1PSMR92N

107

43.72

GBP

15:08:01

London Stock Exchange

OS1PSMR95I

9

43.72

GBP

15:08:02

London Stock Exchange

OS1PSMR95K

136

43.72

GBP

15:08:03

London Stock Exchange

OS1PSMR95L

39

43.71

GBP

15:08:05

London Stock Exchange

OS1PSMR955

29

43.75

GBP

15:08:23

London Stock Exchange

OS1PSMR983

112

43.74

GBP

15:08:53

London Stock Exchange

OS1PSMR99B

169

43.74

GBP

15:09:00

London Stock Exchange

OS1PSMR9AL

84

43.75

GBP

15:09:06

London Stock Exchange

OS1PSMR9BP

84

43.76

GBP

15:09:23

London Stock Exchange

OS1PSMR9B2

45

43.73

GBP

15:09:30

London Stock Exchange

OS1PSMR9CG

68

43.72

GBP

15:09:41

London Stock Exchange

OS1PSMR9FT

152

43.75

GBP

15:10:02

London Stock Exchange

OS1PSMRAI9

40

43.74

GBP

15:10:07

London Stock Exchange

OS1PSMRAJI

81

43.73

GBP

15:10:19

London Stock Exchange

OS1PSMRAKG

16

43.71

GBP

15:10:36

London Stock Exchange

OS1PSMRAK5

59

43.71

GBP

15:10:36

London Stock Exchange

OS1PSMRAK6

87

43.7

GBP

15:10:50

London Stock Exchange

OS1PSMRALH

203

43.68

GBP

15:11:13

London Stock Exchange

OS1PSMRAMP

74

43.67

GBP

15:11:33

London Stock Exchange

OS1PSMRAN0

12

43.65

GBP

15:11:40

London Stock Exchange

OS1PSMRAN6

79

43.65

GBP

15:11:40

London Stock Exchange

OS1PSMRAN7

44

43.64

GBP

15:11:43

London Stock Exchange

OS1PSMRAOP

68

43.63

GBP

15:11:56

London Stock Exchange

OS1PSMRAPZ

74

43.62

GBP

15:12:05

London Stock Exchange

OS1PSMRAPF

41

43.64

GBP

15:12:11

London Stock Exchange

OS1PSMRAQ4

40

43.63

GBP

15:12:18

London Stock Exchange

OS1PSMRARW

77

43.63

GBP

15:12:54

London Stock Exchange

OS1PSMRATF

95

43.63

GBP

15:12:54

London Stock Exchange

OS1PSMRAUG

85

43.63

GBP

15:12:54

London Stock Exchange

OS1PSMRAUI

64

43.63

GBP

15:13:16

London Stock Exchange

OS1PSMRAWE

78

43.63

GBP

15:13:16

London Stock Exchange

OS1PSMRAXP

74

43.63

GBP

15:13:28

London Stock Exchange

OS1PSMRAYZ

74

43.64

GBP

15:13:39

London Stock Exchange

OS1PSMRA0Q

81

43.63

GBP

15:13:50

London Stock Exchange

OS1PSMRA1I

41

43.62

GBP

15:13:58

London Stock Exchange

OS1PSMRA13

74

43.61

GBP

15:14:06

London Stock Exchange

OS1PSMRA2P

41

43.61

GBP

15:14:17

London Stock Exchange

OS1PSMRA2D

40

43.6

GBP

15:14:22

London Stock Exchange

OS1PSMRA3T

81

43.59

GBP

15:14:33

London Stock Exchange

OS1PSMRA4I

41

43.58

GBP

15:14:36

London Stock Exchange

OS1PSMRA4N

1

43.58

GBP

15:14:46

London Stock Exchange

OS1PSMRA5Q

28

43.58

GBP

15:14:46

London Stock Exchange

OS1PSMRA5R

72

43.57

GBP

15:14:55

London Stock Exchange

OS1PSMRA5F

66

43.56

GBP

15:15:04

London Stock Exchange

OS1PSMRA78

126

43.54

GBP

15:15:23

London Stock Exchange

OS1PSMRA93

200

43.52

GBP

15:16:07

London Stock Exchange

OS1PSMRADI

90

43.51

GBP

15:16:13

London Stock Exchange

OS1PSMRAEB

98

43.51

GBP

15:16:23

London Stock Exchange

OS1PSMRBGP

125

43.5

GBP

15:16:44

London Stock Exchange

OS1PSMRBH1

40

43.5

GBP

15:16:46

London Stock Exchange

OS1PSMRBH6

72

43.49

GBP

15:16:59

London Stock Exchange

OS1PSMRBJ9

105

43.49

GBP

15:17:23

London Stock Exchange

OS1PSMRBK7

411

43.5

GBP

15:18:43

London Stock Exchange

OS1PSMRBPX

178

43.5

GBP

15:18:53

London Stock Exchange

OS1PSMRBQ4

35

43.5

GBP

15:18:53

London Stock Exchange

OS1PSMRBQ8

27

43.5

GBP

15:18:53

London Stock Exchange

OS1PSMRBQ9

40

43.5

GBP

15:18:57

London Stock Exchange

OS1PSMRBRP

67

43.51

GBP

15:19:23

London Stock Exchange

OS1PSMRBT6

78

43.51

GBP

15:19:23

London Stock Exchange

OS1PSMRBT7

23

43.5

GBP

15:19:31

London Stock Exchange

OS1PSMRBUR

102

43.53

GBP

15:20:05

London Stock Exchange

OS1PSMRBXD

47

43.53

GBP

15:20:05

London Stock Exchange

OS1PSMRBXE

209

43.55

GBP

15:21:01

London Stock Exchange

OS1PSMRB26

344

43.54

GBP

15:21:27

London Stock Exchange

OS1PSMRB4R

322

43.53

GBP

15:21:56

London Stock Exchange

OS1PSMRB5R

268

43.52

GBP

15:22:11

London Stock Exchange

OS1PSMRB6N

30

43.5

GBP

15:22:34

London Stock Exchange

OS1PSMRB7R

273

43.53

GBP

15:23:03

London Stock Exchange

OS1PSMRBA3

245

43.54

GBP

15:23:23

London Stock Exchange

OS1PSMRBCS

55

43.54

GBP

15:23:23

London Stock Exchange

OS1PSMRBCT

42

43.54

GBP

15:23:28

London Stock Exchange

OS1PSMRBCX

41

43.54

GBP

15:23:33

London Stock Exchange

OS1PSMRBCA

35

43.54

GBP

15:23:39

London Stock Exchange

OS1PSMRBDO

6

43.54

GBP

15:23:39

London Stock Exchange

OS1PSMRBDP

20

43.54

GBP

15:23:44

London Stock Exchange

OS1PSMRBD0

168

43.55

GBP

15:24:13

London Stock Exchange

OS1PSMRBFX

367

43.55

GBP

15:24:53

London Stock Exchange

OS1PSMRCJM

148

43.54

GBP

15:25:05

London Stock Exchange

OS1PSMRCKK

42

43.54

GBP

15:25:07

London Stock Exchange

OS1PSMRCKW

41

43.54

GBP

15:25:13

London Stock Exchange

OS1PSMRCK2

42

43.54

GBP

15:25:18

London Stock Exchange

OS1PSMRCKE

42

43.54

GBP

15:25:23

London Stock Exchange

OS1PSMRCLT

150

43.54

GBP

15:25:52

London Stock Exchange

OS1PSMRCN3

15

43.54

GBP

15:26:04

London Stock Exchange

OS1PSMRCOV

135

43.54

GBP

15:26:05

London Stock Exchange

OS1PSMRCO3

50

43.54

GBP

15:26:05

London Stock Exchange

OS1PSMRCO9

75

43.54

GBP

15:26:14

London Stock Exchange

OS1PSMRCPU

41

43.54

GBP

15:26:20

London Stock Exchange

OS1PSMRCPB

125

43.55

GBP

15:26:49

London Stock Exchange

OS1PSMRCTW

226

43.56

GBP

15:27:23

London Stock Exchange

OS1PSMRCW5

174

43.56

GBP

15:27:29

London Stock Exchange

OS1PSMRCWF

84

43.56

GBP

15:27:43

London Stock Exchange

OS1PSMRCXF

130

43.58

GBP

15:27:54

London Stock Exchange

OS1PSMRCZH

34

43.58

GBP

15:27:54

London Stock Exchange

OS1PSMRCZI

93

43.58

GBP

15:28:19

London Stock Exchange

OS1PSMRC1S

76

43.58

GBP

15:28:19

London Stock Exchange

OS1PSMRC1T

6

43.57

GBP

15:28:23

London Stock Exchange

OS1PSMRC1B

61

43.57

GBP

15:28:24

London Stock Exchange

OS1PSMRC1C

41

43.57

GBP

15:28:24

London Stock Exchange

OS1PSMRC2G

100

43.57

GBP

15:28:38

London Stock Exchange

OS1PSMRC2A

42

43.57

GBP

15:28:44

London Stock Exchange

OS1PSMRC3W

200

43.59

GBP

15:29:40

London Stock Exchange

OS1PSMRC96

61

43.59

GBP

15:29:40

London Stock Exchange

OS1PSMRC97

222

43.58

GBP

15:29:40

London Stock Exchange

OS1PSMRCAI

84

43.58

GBP

15:29:49

London Stock Exchange

OS1PSMRCAF

75

43.58

GBP

15:29:59

London Stock Exchange

OS1PSMRCBA

41

43.58

GBP

15:30:09

London Stock Exchange

OS1PSMRCDS

40

43.58

GBP

15:30:23

London Stock Exchange

OS1PSMRCEQ

179

43.6

GBP

15:30:43

London Stock Exchange

OS1PSMRDGT

43

43.6

GBP

15:30:48

London Stock Exchange

OS1PSMRDGB

44

43.59

GBP

15:30:58

London Stock Exchange

OS1PSMRDHR

44

43.59

GBP

15:31:02

London Stock Exchange

OS1PSMRDHY

81

43.59

GBP

15:31:19

London Stock Exchange

OS1PSMRDIY

44

43.59

GBP

15:31:21

London Stock Exchange

OS1PSMRDJT

43

43.59

GBP

15:31:29

London Stock Exchange

OS1PSMRDKH

44

43.58

GBP

15:31:35

London Stock Exchange

OS1PSMRDKY

44

43.58

GBP

15:31:46

London Stock Exchange

OS1PSMRDLE

87

43.58

GBP

15:31:59

London Stock Exchange

OS1PSMRDNX

144

43.57

GBP

15:32:36

London Stock Exchange

OS1PSMRDQ3

106

43.55

GBP

15:32:36

London Stock Exchange

OS1PSMRDRZ

43

43.58

GBP

15:32:49

London Stock Exchange

OS1PSMRDTV

88

43.58

GBP

15:33:03

London Stock Exchange

OS1PSMRDVH

44

43.58

GBP

15:33:03

London Stock Exchange

OS1PSMRDVN

137

43.6

GBP

15:33:33

London Stock Exchange

OS1PSMRDX4

50

43.59

GBP

15:33:38

London Stock Exchange

OS1PSMRDYO

39

43.58

GBP

15:33:43

London Stock Exchange

OS1PSMRDY0

82

43.58

GBP

15:33:53

London Stock Exchange

OS1PSMRDZ1

4

43.58

GBP

15:33:53

London Stock Exchange

OS1PSMRDZ2

43

43.58

GBP

15:34:02

London Stock Exchange

OS1PSMRD0J

1

43.56

GBP

15:34:10

London Stock Exchange

OS1PSMRD0U

43

43.56

GBP

15:34:10

London Stock Exchange

OS1PSMRD0V

150

43.56

GBP

15:34:37

London Stock Exchange

OS1PSMRD3P

131

43.62

GBP

15:35:18

London Stock Exchange

OS1PSMRD6E

31

43.62

GBP

15:35:18

London Stock Exchange

OS1PSMRD6F

117

43.74

GBP

15:35:59

London Stock Exchange

OS1PSMRD97

139

43.81

GBP

15:36:01

London Stock Exchange

OS1PSMRDA5

76

43.81

GBP

15:36:01

London Stock Exchange

OS1PSMRDA6

532

43.81

GBP

15:36:01

London Stock Exchange

OS1PSMRDA7

132

43.82

GBP

15:36:02

London Stock Exchange

OS1PSMRDBG

170

43.81

GBP

15:36:02

London Stock Exchange

OS1PSMRDBK

79

43.73

GBP

15:36:13

London Stock Exchange

OS1PSMRDD4

40

43.72

GBP

15:36:20

London Stock Exchange

OS1PSMRDEV

40

43.75

GBP

15:36:25

London Stock Exchange

OS1PSMRDFO

39

43.75

GBP

15:36:32

London Stock Exchange

OS1PSMRDF5

40

43.71

GBP

15:36:42

London Stock Exchange

OS1PSMREGD

139

43.7

GBP

15:37:00

London Stock Exchange

OS1PSMREH4

73

43.69

GBP

15:37:12

London Stock Exchange

OS1PSMREJI

10

43.67

GBP

15:37:27

London Stock Exchange

OS1PSMREKG

63

43.67

GBP

15:37:27

London Stock Exchange

OS1PSMREKH

13

43.67

GBP

15:37:43

London Stock Exchange

OS1PSMRELK

99

43.67

GBP

15:37:43

London Stock Exchange

OS1PSMRELL

40

43.66

GBP

15:37:47

London Stock Exchange

OS1PSMRELR

73

43.65

GBP

15:38:03

London Stock Exchange

OS1PSMRELC

53

43.64

GBP

15:38:08

London Stock Exchange

OS1PSMREMN

139

43.63

GBP

15:38:23

London Stock Exchange

OS1PSMRENU

40

43.61

GBP

15:38:31

London Stock Exchange

OS1PSMREOH

73

43.61

GBP

15:38:43

London Stock Exchange

OS1PSMREP6

27

43.6

GBP

15:38:57

London Stock Exchange

OS1PSMREQ1

52

43.6

GBP

15:38:57

London Stock Exchange

OS1PSMREQ2

159

43.6

GBP

15:39:29

London Stock Exchange

OS1PSMRETG

86

43.6

GBP

15:39:32

London Stock Exchange

OS1PSMRETX

40

43.59

GBP

15:39:37

London Stock Exchange

OS1PSMRET3

40

43.59

GBP

15:39:42

London Stock Exchange

OS1PSMREUO

79

43.56

GBP

15:39:53

London Stock Exchange

OS1PSMREU2

79

43.54

GBP

15:40:07

London Stock Exchange

OS1PSMREVX

85

43.54

GBP

15:40:31

London Stock Exchange

OS1PSMREW8

42

43.54

GBP

15:40:43

London Stock Exchange

OS1PSMREXZ

35

43.58

GBP

15:41:34

London Stock Exchange

OS1PSMRE01

89

43.57

GBP

15:41:46

London Stock Exchange

OS1PSMRE12

150

43.57

GBP

15:41:46

London Stock Exchange

OS1PSMRE13

52

43.56

GBP

15:41:48

London Stock Exchange

OS1PSMRE3K

43

43.55

GBP

15:41:59

London Stock Exchange

OS1PSMRE38

42

43.54

GBP

15:42:01

London Stock Exchange

OS1PSMRE40

80

43.55

GBP

15:42:25

London Stock Exchange

OS1PSMRE5M

43

43.55

GBP

15:42:30

London Stock Exchange

OS1PSMRE5Y

42

43.54

GBP

15:42:39

London Stock Exchange

OS1PSMRE5C

43

43.52

GBP

15:42:45

London Stock Exchange

OS1PSMRE61

144

43.61

GBP

15:45:36

London Stock Exchange

OS1PSMRFHT

93

43.61

GBP

15:45:36

London Stock Exchange

OS1PSMRFHU

327

43.61

GBP

15:45:36

London Stock Exchange

OS1PSMRFH0

171

43.61

GBP

15:45:48

London Stock Exchange

OS1PSMRFIM

143

43.6

GBP

15:46:00

London Stock Exchange

OS1PSMRFIY

17

43.59

GBP

15:46:00

London Stock Exchange

OS1PSMRFI3

43

43.59

GBP

15:46:03

London Stock Exchange

OS1PSMRFIA

100

43.57

GBP

15:46:27

London Stock Exchange

OS1PSMRFKQ

103

43.56

GBP

15:46:57

London Stock Exchange

OS1PSMRFNV

78

43.55

GBP

15:46:57

London Stock Exchange

OS1PSMRFN3

40

43.5

GBP

15:47:04

London Stock Exchange

OS1PSMRFPW

76

43.52

GBP

15:47:19

London Stock Exchange

OS1PSMRFQR

80

43.52

GBP

15:47:44

London Stock Exchange

OS1PSMRFST

45

43.51

GBP

15:47:52

London Stock Exchange

OS1PSMRFS7

40

43.53

GBP

15:47:58

London Stock Exchange

OS1PSMRFTP

43

43.53

GBP

15:48:32

London Stock Exchange

OS1PSMRFWY

81

43.53

GBP

15:48:32

London Stock Exchange

OS1PSMRFWZ

153

43.53

GBP

15:49:12

London Stock Exchange

OS1PSMRFYA

110

43.52

GBP

15:49:24

London Stock Exchange

OS1PSMRF0U

56

43.52

GBP

15:49:33

London Stock Exchange

OS1PSMRF09

83

43.51

GBP

15:49:51

London Stock Exchange

OS1PSMRF31

67

43.51

GBP

15:49:52

London Stock Exchange

OS1PSMRF34

81

43.49

GBP

15:50:13

London Stock Exchange

OS1PSMRF6U

40

43.48

GBP

15:50:20

London Stock Exchange

OS1PSMRF67

5

43.58

GBP

15:51:11

London Stock Exchange

OS1PSMRFER

143

43.58

GBP

15:51:11

London Stock Exchange

OS1PSMRFES

81

43.57

GBP

15:51:11

London Stock Exchange

OS1PSMRFE1

60

43.56

GBP

15:51:16

London Stock Exchange

OS1PSMRFE9

91

43.56

GBP

15:51:30

London Stock Exchange

OS1PSMSGGT

81

43.54

GBP

15:51:46

London Stock Exchange

OS1PSMSGHO

46

43.52

GBP

15:52:00

London Stock Exchange

OS1PSMSGHB

81

43.52

GBP

15:52:13

London Stock Exchange

OS1PSMSGIV

81

43.5

GBP

15:52:30

London Stock Exchange

OS1PSMSGJW

41

43.49

GBP

15:52:38

London Stock Exchange

OS1PSMSGKA

40

43.48

GBP

15:52:48

London Stock Exchange

OS1PSMSGLW

147

43.47

GBP

15:53:13

London Stock Exchange

OS1PSMSGM7

147

43.46

GBP

15:53:41

London Stock Exchange

OS1PSMSGOI

51

43.49

GBP

15:53:51

London Stock Exchange

OS1PSMSGPN

15

43.49

GBP

15:54:10

London Stock Exchange

OS1PSMSGQ6

26

43.49

GBP

15:54:10

London Stock Exchange

OS1PSMSGQ7

93

43.48

GBP

15:54:21

London Stock Exchange

OS1PSMSGR6

16

43.48

GBP

15:54:21

London Stock Exchange

OS1PSMSGR7

42

43.51

GBP

15:54:34

London Stock Exchange

OS1PSMSGT3

108

43.52

GBP

15:55:13

London Stock Exchange

OS1PSMSGXS

219

43.52

GBP

15:55:38

London Stock Exchange

OS1PSMSGY7

101

43.51

GBP

15:56:04

London Stock Exchange

OS1PSMSG01

82

43.5

GBP

15:56:23

London Stock Exchange

OS1PSMSG2T

53

43.5

GBP

15:56:31

London Stock Exchange

OS1PSMSG29

101

43.5

GBP

15:56:47

London Stock Exchange

OS1PSMSG45

43

43.49

GBP

15:56:58

London Stock Exchange

OS1PSMSG5K

39

43.49

GBP

15:57:06

London Stock Exchange

OS1PSMSG6I

82

43.47

GBP

15:57:27

London Stock Exchange

OS1PSMSG68

159

43.49

GBP

15:58:01

London Stock Exchange

OS1PSMSG91

46

43.53

GBP

15:58:22

London Stock Exchange

OS1PSMSGC3

84

43.53

GBP

15:58:23

London Stock Exchange

OS1PSMSGC6

43

43.53

GBP

15:58:27

London Stock Exchange

OS1PSMSGDM

72

43.52

GBP

15:58:42

London Stock Exchange

OS1PSMSGD5

78

43.5

GBP

15:59:03

London Stock Exchange

OS1PSMSGEF

81

43.49

GBP

15:59:21

London Stock Exchange

OS1PSMSHGK

155

43.48

GBP

16:00:01

London Stock Exchange

OS1PSMSHS4

62

43.48

GBP

16:00:06

London Stock Exchange

OS1PSMSHTJ

43

43.47

GBP

16:00:08

London Stock Exchange

OS1PSMSHTY

44

43.45

GBP

16:00:20

London Stock Exchange

OS1PSMSHVI

105

43.43

GBP

16:00:35

London Stock Exchange

OS1PSMSHXK

43

43.41

GBP

16:00:38

London Stock Exchange

OS1PSMSHX0

80

43.41

GBP

16:00:51

London Stock Exchange

OS1PSMSHY9

9

43.4

GBP

16:01:04

London Stock Exchange

OS1PSMSH0T

34

43.4

GBP

16:01:04

London Stock Exchange

OS1PSMSH0U

161

43.39

GBP

16:01:26

London Stock Exchange

OS1PSMSH2V

14

43.38

GBP

16:01:33

London Stock Exchange

OS1PSMSH2E

53

43.38

GBP

16:01:35

London Stock Exchange

OS1PSMSH3I

44

43.37

GBP

16:01:42

London Stock Exchange

OS1PSMSH4I

86

43.36

GBP

16:02:00

London Stock Exchange

OS1PSMSH5Y

86

43.35

GBP

16:02:19

London Stock Exchange

OS1PSMSH6F

179

43.36

GBP

16:02:51

London Stock Exchange

OS1PSMSHAN

68

43.35

GBP

16:02:56

London Stock Exchange

OS1PSMSHAX

161

43.34

GBP

16:03:32

London Stock Exchange

OS1PSMSHF7

65

43.34

GBP

16:03:39

London Stock Exchange

OS1PSMSIG2

33

43.34

GBP

16:03:39

London Stock Exchange

OS1PSMSIG3

43

43.34

GBP

16:03:43

London Stock Exchange

OS1PSMSIGF

44

43.34

GBP

16:03:47

London Stock Exchange

OS1PSMSIHM

80

43.33

GBP

16:04:04

London Stock Exchange

OS1PSMSIIQ

86

43.33

GBP

16:04:24

London Stock Exchange

OS1PSMSIKX

130

43.32

GBP

16:04:37

London Stock Exchange

OS1PSMSILJ

122

43.32

GBP

16:05:06

London Stock Exchange

OS1PSMSIN3

74

43.33

GBP

16:05:06

London Stock Exchange

OS1PSMSIOG

162

43.35

GBP

16:05:41

London Stock Exchange

OS1PSMSIRN

170

43.35

GBP

16:05:52

London Stock Exchange

OS1PSMSISO

43

43.34

GBP

16:05:59

London Stock Exchange

OS1PSMSITC

42

43.32

GBP

16:06:05

London Stock Exchange

OS1PSMSIWI

85

43.31

GBP

16:06:20

London Stock Exchange

OS1PSMSIYL

114

43.31

GBP

16:06:46

London Stock Exchange

OS1PSMSI1M

42

43.31

GBP

16:06:46

London Stock Exchange

OS1PSMSI1N

113

43.31

GBP

16:07:01

London Stock Exchange

OS1PSMSI2Q

99

43.32

GBP

16:07:22

London Stock Exchange

OS1PSMSI3E

113

43.3

GBP

16:07:36

London Stock Exchange

OS1PSMSI5W

74

43.3

GBP

16:07:40

London Stock Exchange

OS1PSMSI58

89

43.3

GBP

16:07:52

London Stock Exchange

OS1PSMSI7R

85

43.29

GBP

16:08:03

London Stock Exchange

OS1PSMSI8P

85

43.28

GBP

16:08:13

London Stock Exchange

OS1PSMSI8C

78

43.28

GBP

16:08:23

London Stock Exchange

OS1PSMSI9F

159

43.31

GBP

16:09:06

London Stock Exchange

OS1PSMSIDA

177

43.33

GBP

16:09:30

London Stock Exchange

OS1PSMSJGY

230

43.32

GBP

16:09:44

London Stock Exchange

OS1PSMSJHW

84

43.31

GBP

16:09:58

London Stock Exchange

OS1PSMSJJH

75

43.31

GBP

16:10:13

London Stock Exchange

OS1PSMSJKO

85

43.31

GBP

16:10:28

London Stock Exchange

OS1PSMSJLN

64

43.37

GBP

16:10:38

London Stock Exchange

OS1PSMSJOU

42

43.34

GBP

16:10:49

London Stock Exchange

OS1PSMSJP4

79

43.33

GBP

16:11:00

London Stock Exchange

OS1PSMSJQ1

6

43.33

GBP

16:11:01

London Stock Exchange

OS1PSMSJQ3

86

43.34

GBP

16:11:23

London Stock Exchange

OS1PSMSJS7

42

43.33

GBP

16:11:27

London Stock Exchange

OS1PSMSJTJ

80

43.34

GBP

16:11:43

London Stock Exchange

OS1PSMSJWO

1000

43.27

GBP

16:14:18

London Stock Exchange

OS1PSMSJCE

64

43.26

GBP

16:14:24

London Stock Exchange

OS1PSMSJD1

6

43.25

GBP

16:15:06

London Stock Exchange

OS1PSMSKHV

 

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID





Euronext Dublin


 

 

 

 

 

 

 

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