Transaction in Own Shares

CRH PLC
09 October 2023
 

9 October 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 6 October 2023, it acquired the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker Merrill Lynch International. The ordinary shares acquired (by way of redemption) will be cancelled.

 

Aggregate number of ordinary shares acquired

Volume weighted average price paid

Highest price paid per share

Lowest price per share

Trading Venue

188,027

45.9199

46.28

45.26

London

(XLON)

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

Following settlement of the above transactions and subsequent share cancellation CRH will hold 708,637,111 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,216,169 of its ordinary shares in treasury, which represents 5.497% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

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

* Being an amount equal to €940 million (based on a FX rate of $1.00:€0.94 fixed for the duration of the Buyback). 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340



 

 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


UK Broker:

Merrill Lynch International


UK Broker code:

MLILGB3LELE


Time zone:


BST



Currency:


GBP


Date of Transactions:


 6 October 2023


Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

London Stock Exchange

GBP

45.9199

188,027

 

London

 

Number of Shares

Price Per Share (GBP)

Currency

Trade Time

Trading Venue

TransactionID

 

1

45.59

GBP

08:31:45

XLON

03401042745TRLO1

 

55

45.59

GBP

08:31:45

XLON

03401042744TRLO1

 

64

45.60

GBP

08:33:27

XLON

03401055689TRLO1

 

98

45.60

GBP

08:36:18

XLON

03401081842TRLO1

 

117

45.57

GBP

08:36:46

XLON

03401086217TRLO1

 

108

45.55

GBP

08:37:50

XLON

03401096717TRLO1

 

72

45.62

GBP

08:39:56

XLON

03401115550TRLO1

 

595

45.65

GBP

08:40:51

XLON

03401123561TRLO1

 

155

45.67

GBP

08:42:07

XLON

03401134979TRLO1

 

203

45.66

GBP

08:44:33

XLON

03401156837TRLO1

 

60

45.64

GBP

08:44:44

XLON

03401158353TRLO1

 

87

45.64

GBP

08:44:44

XLON

03401158354TRLO1

 

463

45.65

GBP

08:44:44

XLON

03401158352TRLO1

 

91

45.63

GBP

08:44:50

XLON

03401158907TRLO1

 

84

45.63

GBP

08:46:11

XLON

03401170884TRLO1

 

127

45.63

GBP

08:46:11

XLON

03401170885TRLO1

 

318

45.64

GBP

08:49:57

XLON

03401202848TRLO1

 

54

45.69

GBP

08:55:52

XLON

03401250963TRLO1

 

73

45.69

GBP

08:55:52

XLON

03401250962TRLO1

 

410

45.69

GBP

08:58:53

XLON

03401276469TRLO1

 

103

45.68

GBP

09:00:00

XLON

03401287344TRLO1

 

200

45.69

GBP

09:00:05

XLON

03401288731TRLO1

 

68

45.70

GBP

09:00:12

XLON

03401290036TRLO1

 

120

45.70

GBP

09:00:12

XLON

03401290035TRLO1

 

200

45.70

GBP

09:00:12

XLON

03401290032TRLO1

 

200

45.71

GBP

09:00:15

XLON

03401290344TRLO1

 

90

45.71

GBP

09:00:21

XLON

03401290951TRLO1

 

105

45.70

GBP

09:00:21

XLON

03401290952TRLO1

 

89

45.69

GBP

09:00:32

XLON

03401292614TRLO1

 

200

45.71

GBP

09:00:36

XLON

03401293366TRLO1

 

65

45.72

GBP

09:00:41

XLON

03401293943TRLO1

 

200

45.72

GBP

09:00:41

XLON

03401293942TRLO1

 

219

45.74

GBP

09:01:47

XLON

03401302148TRLO1

 

54

45.77

GBP

09:02:40

XLON

03401308473TRLO1

 

266

45.76

GBP

09:03:15

XLON

03401312129TRLO1

 

268

45.75

GBP

09:03:52

XLON

03401316129TRLO1

 

283

45.74

GBP

09:03:53

XLON

03401316229TRLO1

 

135

45.72

GBP

09:04:14

XLON

03401319302TRLO1

 

66

45.73

GBP

09:04:37

XLON

03401321466TRLO1

 

200

45.73

GBP

09:04:37

XLON

03401321465TRLO1

 

433

45.71

GBP

09:04:40

XLON

03401321738TRLO1

 

18

45.73

GBP

09:05:29

XLON

03401328542TRLO1

 

64

45.73

GBP

09:05:29

XLON

03401328543TRLO1

 

561

45.78

GBP

09:07:17

XLON

03401339978TRLO1

 

72

45.74

GBP

09:08:46

XLON

03401348518TRLO1

 

73

45.79

GBP

09:11:30

XLON

03401369376TRLO1

 

85

45.79

GBP

09:11:30

XLON

03401369375TRLO1

 

100

45.79

GBP

09:11:30

XLON

03401369377TRLO1

 

438

45.77

GBP

09:12:57

XLON

03401382675TRLO1

 

51

45.75

GBP

09:16:34

XLON

03401426780TRLO1

 

71

45.76

GBP

09:16:34

XLON

03401426776TRLO1

 

75

45.75

GBP

09:16:34

XLON

03401426778TRLO1

 

75

45.75

GBP

09:16:34

XLON

03401426779TRLO1

 

122

45.75

GBP

09:16:34

XLON

03401426777TRLO1

 

72

45.73

GBP

09:18:31

XLON

03401438659TRLO1

 

560

45.73

GBP

09:19:27

XLON

03401444782TRLO1

 

75

45.73

GBP

09:21:52

XLON

03401466783TRLO1

 

141

45.72

GBP

09:21:52

XLON

03401466785TRLO1

 

164

45.73

GBP

09:21:52

XLON

03401466782TRLO1

 

5

45.79

GBP

09:30:06

XLON

03401534095TRLO1

 

80

45.79

GBP

09:30:06

XLON

03401534090TRLO1

 

87

45.78

GBP

09:30:06

XLON

03401534084TRLO1

 

149

45.79

GBP

09:30:06

XLON

03401534100TRLO1

 

348

45.79

GBP

09:30:06

XLON

03401534058TRLO1

 

88

45.77

GBP

09:30:09

XLON

03401534604TRLO1

 

109

45.77

GBP

09:30:09

XLON

03401534610TRLO1

 

409

45.76

GBP

09:31:26

XLON

03401542995TRLO1

 

121

45.73

GBP

09:32:24

XLON

03401549304TRLO1

 

201

45.72

GBP

09:32:24

XLON

03401549305TRLO1

 

67

45.69

GBP

09:33:36

XLON

03401557479TRLO1

 

367

45.73

GBP

09:39:39

XLON

03401601871TRLO1

 

561

45.72

GBP

09:39:56

XLON

03401603357TRLO1

 

67

45.71

GBP

09:39:58

XLON

03401603498TRLO1

 

309

45.70

GBP

09:40:59

XLON

03401610600TRLO1

 

20

45.67

GBP

09:41:42

XLON

03401614923TRLO1

 

55

45.67

GBP

09:41:42

XLON

03401614922TRLO1

 

148

45.66

GBP

09:42:02

XLON

03401616633TRLO1

 

70

45.72

GBP

09:45:32

XLON

03401636363TRLO1

 

211

45.72

GBP

09:45:32

XLON

03401636362TRLO1

 

306

45.72

GBP

09:45:32

XLON

03401636364TRLO1

 

75

45.68

GBP

09:53:05

XLON

03401686169TRLO1

 

75

45.68

GBP

09:53:05

XLON

03401686175TRLO1

 

86

45.68

GBP

09:53:05

XLON

03401686179TRLO1

 

557

45.69

GBP

09:53:05

XLON

03401686165TRLO1

 

66

45.65

GBP

09:54:12

XLON

03401693697TRLO1

 

75

45.64

GBP

09:54:12

XLON

03401693767TRLO1

 

75

45.64

GBP

09:54:12

XLON

03401693768TRLO1

 

87

45.64

GBP

09:54:12

XLON

03401693769TRLO1

 

414

45.65

GBP

09:54:12

XLON

03401693696TRLO1

 

120

45.66

GBP

09:57:09

XLON

03401707350TRLO1

 

110

45.66

GBP

10:01:51

XLON

03401737559TRLO1

 

68

45.66

GBP

10:01:54

XLON

03401737762TRLO1

 

466

45.65

GBP

10:04:47

XLON

03401756237TRLO1

 

65

45.63

GBP

10:04:48

XLON

03401756278TRLO1

 

146

45.62

GBP

10:05:54

XLON

03401761735TRLO1

 

10

45.58

GBP

10:05:55

XLON

03401761862TRLO1

 

75

45.58

GBP

10:05:55

XLON

03401761861TRLO1

 

86

45.60

GBP

10:08:40

XLON

03401775763TRLO1

 

116

45.59

GBP

10:09:02

XLON

03401777210TRLO1

 

242

45.61

GBP

10:16:33

XLON

03401819763TRLO1

 

570

45.61

GBP

10:16:33

XLON

03401819764TRLO1

 

25

45.64

GBP

10:19:13

XLON

03401830522TRLO1

 

75

45.64

GBP

10:19:13

XLON

03401830523TRLO1

 

75

45.64

GBP

10:19:13

XLON

03401830524TRLO1

 

75

45.64

GBP

10:19:15

XLON

03401830788TRLO1

 

75

45.64

GBP

10:19:15

XLON

03401830789TRLO1

 

10

45.71

GBP

10:20:59

XLON

03401838635TRLO1

 

999

45.71

GBP

10:20:59

XLON

03401838636TRLO1

 

72

45.74

GBP

10:23:22

XLON

03401848312TRLO1

 

82

45.74

GBP

10:23:22

XLON

03401848311TRLO1

 

284

45.74

GBP

10:23:22

XLON

03401848310TRLO1

 

57

45.72

GBP

10:23:25

XLON

03401848483TRLO1

 

72

45.72

GBP

10:23:25

XLON

03401848480TRLO1

 

72

45.72

GBP

10:23:25

XLON

03401848481TRLO1

 

87

45.72

GBP

10:23:25

XLON

03401848482TRLO1

 

90

45.72

GBP

10:23:25

XLON

03401848479TRLO1

 

186

45.69

GBP

10:23:33

XLON

03401848863TRLO1

 

88

45.68

GBP

10:23:54

XLON

03401850225TRLO1

 

71

45.67

GBP

10:25:33

XLON

03401856890TRLO1

 

109

45.66

GBP

10:25:33

XLON

03401856891TRLO1

 

149

45.66

GBP

10:25:33

XLON

03401856892TRLO1

 

59

45.68

GBP

10:25:34

XLON

03401856945TRLO1

 

72

45.70

GBP

10:29:38

XLON

03401876575TRLO1

 

72

45.70

GBP

10:29:38

XLON

03401876576TRLO1

 

486

45.73

GBP

10:30:51

XLON

03401882338TRLO1

 

532

45.73

GBP

10:32:49

XLON

03401890260TRLO1

 

38

45.80

GBP

10:35:43

XLON

03401903627TRLO1

 

70

45.80

GBP

10:35:43

XLON

03401903628TRLO1

 

70

45.80

GBP

10:35:43

XLON

03401903629TRLO1

 

70

45.80

GBP

10:35:55

XLON

03401904533TRLO1

 

70

45.80

GBP

10:35:55

XLON

03401904534TRLO1

 

73

45.80

GBP

10:35:55

XLON

03401904531TRLO1

 

186

45.78

GBP

10:35:55

XLON

03401904532TRLO1

 

150

45.77

GBP

10:36:55

XLON

03401909033TRLO1

 

382

45.77

GBP

10:36:55

XLON

03401909034TRLO1

 

667

45.74

GBP

10:37:39

XLON

03401913862TRLO1

 

71

45.73

GBP

10:42:23

XLON

03401934716TRLO1

 

74

45.73

GBP

10:42:23

XLON

03401934717TRLO1

 

444

45.72

GBP

10:45:16

XLON

03401955555TRLO1

 

36

45.68

GBP

10:48:15

XLON

03401973924TRLO1

 

135

45.68

GBP

10:48:15

XLON

03401973925TRLO1

 

70

45.67

GBP

10:50:20

XLON

03401984891TRLO1

 

200

45.67

GBP

10:50:20

XLON

03401984889TRLO1

 

396

45.67

GBP

10:50:20

XLON

03401984890TRLO1

 

76

45.71

GBP

11:00:39

XLON

03402040774TRLO1

 

58

45.76

GBP

11:06:38

XLON

03402068533TRLO1

 

313

45.77

GBP

11:09:24

XLON

03402080731TRLO1

 

127

45.76

GBP

11:10:37

XLON

03402086836TRLO1

 

1335

45.77

GBP

11:14:49

XLON

03402105700TRLO1

 

28

45.75

GBP

11:15:56

XLON

03402111051TRLO1

 

600

45.75

GBP

11:15:56

XLON

03402111052TRLO1

 

1090

45.75

GBP

11:15:56

XLON

03402111053TRLO1

 

74

45.73

GBP

11:20:43

XLON

03402133970TRLO1

 

485

45.73

GBP

11:23:42

XLON

03402145911TRLO1

 

880

45.73

GBP

11:23:42

XLON

03402145910TRLO1

 

83

45.73

GBP

11:29:21

XLON

03402171954TRLO1

 

137

45.73

GBP

11:29:21

XLON

03402171955TRLO1

 

503

45.73

GBP

11:29:21

XLON

03402171952TRLO1

 

505

45.73

GBP

11:29:21

XLON

03402171953TRLO1

 

90

45.81

GBP

11:32:04

XLON

03402182354TRLO1

 

194

45.81

GBP

11:33:45

XLON

03402189306TRLO1

 

899

45.81

GBP

11:33:45

XLON

03402189305TRLO1

 

30

45.80

GBP

11:34:00

XLON

03402190373TRLO1

 

85

45.80

GBP

11:34:00

XLON

03402190374TRLO1

 

222

45.79

GBP

11:34:00

XLON

03402190375TRLO1

 

5

45.80

GBP

11:34:55

XLON

03402194158TRLO1

 

148

45.82

GBP

11:37:51

XLON

03402206358TRLO1

 

62

45.81

GBP

11:38:17

XLON

03402208037TRLO1

 

250

45.80

GBP

11:38:17

XLON

03402208073TRLO1

 

45

45.80

GBP

11:39:00

XLON

03402210455TRLO1

 

376

45.81

GBP

11:40:15

XLON

03402215142TRLO1

 

472

45.80

GBP

11:43:37

XLON

03402228578TRLO1

 

930

45.79

GBP

11:48:00

XLON

03402253584TRLO1

 

54

45.77

GBP

11:49:27

XLON

03402259329TRLO1

 

85

45.77

GBP

11:49:27

XLON

03402259333TRLO1

 

103

45.77

GBP

11:49:27

XLON

03402259332TRLO1

 

128

45.77

GBP

11:49:27

XLON

03402259331TRLO1

 

582

45.77

GBP

11:49:27

XLON

03402259330TRLO1

 

59

45.75

GBP

11:50:26

XLON

03402263559TRLO1

 

145

45.74

GBP

11:50:26

XLON

03402263595TRLO1

 

72

45.73

GBP

11:51:02

XLON

03402266349TRLO1

 

57

45.73

GBP

11:54:02

XLON

03402278364TRLO1

 

77

45.73

GBP

11:54:02

XLON

03402278351TRLO1

 

103

45.73

GBP

11:54:02

XLON

03402278359TRLO1

 

554

45.73

GBP

11:54:02

XLON

03402278353TRLO1

 

222

45.69

GBP

11:55:18

XLON

03402283524TRLO1

 

118

45.69

GBP

11:59:38

XLON

03402302715TRLO1

 

530

45.68

GBP

12:00:04

XLON

03402305598TRLO1

 

134

45.66

GBP

12:00:26

XLON

03402307256TRLO1

 

21

45.66

GBP

12:00:27

XLON

03402307345TRLO1

 

39

45.66

GBP

12:00:56

XLON

03402309648TRLO1

 

90

45.69

GBP

12:02:00

XLON

03402314098TRLO1

 

263

45.69

GBP

12:05:58

XLON

03402333664TRLO1

 

609

45.68

GBP

12:06:25

XLON

03402335487TRLO1

 

123

45.65

GBP

12:06:28

XLON

03402335669TRLO1

 

7

45.68

GBP

12:12:34

XLON

03402364614TRLO1

 

22

45.68

GBP

12:12:34

XLON

03402364612TRLO1

 

59

45.68

GBP

12:12:34

XLON

03402364613TRLO1

 

221

45.68

GBP

12:14:10

XLON

03402371750TRLO1

 

286

45.68

GBP

12:14:10

XLON

03402371749TRLO1

 

348

45.68

GBP

12:20:26

XLON

03402404585TRLO1

 

137

45.68

GBP

12:20:27

XLON

03402404679TRLO1

 

25

45.70

GBP

12:22:10

XLON

03402414429TRLO1

 

359

45.70

GBP

12:22:10

XLON

03402414428TRLO1

 

85

45.69

GBP

12:23:33

XLON

03402422763TRLO1

 

130

45.70

GBP

12:23:33

XLON

03402422762TRLO1

 

51

45.72

GBP

12:28:36

XLON

03402462748TRLO1

 

72

45.72

GBP

12:28:36

XLON

03402462749TRLO1

 

72

45.68

GBP

12:31:39

XLON

03402484985TRLO1

 

75

45.70

GBP

12:31:39

XLON

03402484981TRLO1

 

77

45.68

GBP

12:31:39

XLON

03402484984TRLO1

 

80

45.68

GBP

12:31:39

XLON

03402484986TRLO1

 

156

45.69

GBP

12:31:39

XLON

03402484983TRLO1

 

59

45.67

GBP

12:31:51

XLON

03402486228TRLO1

 

120

45.75

GBP

12:36:05

XLON

03402530602TRLO1

 

102

45.71

GBP

12:42:07

XLON

03402580162TRLO1

 

149

45.73

GBP

12:42:07

XLON

03402580139TRLO1

 

437

45.73

GBP

12:42:07

XLON

03402580135TRLO1

 

54

45.71

GBP

12:44:30

XLON

03402590852TRLO1

 

263

45.71

GBP

12:44:30

XLON

03402590851TRLO1

 

5

45.72

GBP

12:47:14

XLON

03402608256TRLO1

 

15

45.71

GBP

12:49:00

XLON

03402619059TRLO1

 

399

45.71

GBP

12:49:00

XLON

03402619058TRLO1

 

70

45.69

GBP

12:49:28

XLON

03402621653TRLO1

 

143

45.68

GBP

12:50:26

XLON

03402626987TRLO1

 

91

45.68

GBP

12:50:28

XLON

03402627154TRLO1

 

5

45.66

GBP

12:55:09

XLON

03402650382TRLO1

 

71

45.66

GBP

12:55:09

XLON

03402650381TRLO1

 

74

45.67

GBP

12:55:09

XLON

03402650380TRLO1

 

122

45.64

GBP

12:55:42

XLON

03402652538TRLO1

 

58

45.64

GBP

12:58:25

XLON

03402663097TRLO1

 

68

45.63

GBP

12:58:26

XLON

03402663111TRLO1

 

91

45.62

GBP

12:59:55

XLON

03402669999TRLO1

 

96

45.61

GBP

12:59:57

XLON

03402670129TRLO1

 

144

45.67

GBP

13:04:39

XLON

03402695361TRLO1

 

29

45.67

GBP

13:06:00

XLON

03402704820TRLO1

 

72

45.68

GBP

13:06:00

XLON

03402704824TRLO1

 

73

45.68

GBP

13:06:00

XLON

03402704822TRLO1

 

87

45.68

GBP

13:06:00

XLON

03402704823TRLO1

 

568

45.67

GBP

13:06:00

XLON

03402704821TRLO1

 

59

45.67

GBP

13:13:28

XLON

03402736686TRLO1

 

69

45.66

GBP

13:13:39

XLON

03402737547TRLO1

 

19

45.65

GBP

13:15:44

XLON

03402745565TRLO1

 

57

45.65

GBP

13:15:44

XLON

03402745564TRLO1

 

63

45.63

GBP

13:16:21

XLON

03402747815TRLO1

 

186

45.64

GBP

13:22:00

XLON

03402776458TRLO1

 

283

45.65

GBP

13:27:58

XLON

03402801684TRLO1

 

83

45.64

GBP

13:30:01

XLON

03402810919TRLO1

 

161

45.63

GBP

13:30:01

XLON

03402810961TRLO1

 

73

45.55

GBP

13:30:11

XLON

03402813016TRLO1

 

240

45.54

GBP

13:31:08

XLON

03402829276TRLO1

 

412

45.53

GBP

13:31:08

XLON

03402829277TRLO1

 

124

45.52

GBP

13:31:22

XLON

03402832532TRLO1

 

76

45.52

GBP

13:31:44

XLON

03402836060TRLO1

 

87

45.52

GBP

13:31:44

XLON

03402836059TRLO1

 

77

45.52

GBP

13:31:47

XLON

03402836503TRLO1

 

86

45.52

GBP

13:31:47

XLON

03402836502TRLO1

 

134

45.56

GBP

13:32:25

XLON

03402840668TRLO1

 

356

45.50

GBP

13:32:47

XLON

03402843457TRLO1

 

54

45.44

GBP

13:33:49

XLON

03402849901TRLO1

 

156

45.43

GBP

13:33:49

XLON

03402849902TRLO1

 

72

45.42

GBP

13:34:04

XLON

03402851294TRLO1

 

72

45.42

GBP

13:34:04

XLON

03402851295TRLO1

 

78

45.42

GBP

13:34:04

XLON

03402851296TRLO1

 

95

45.42

GBP

13:34:04

XLON

03402851292TRLO1

 

491

45.42

GBP

13:34:04

XLON

03402851293TRLO1

 

78

45.42

GBP

13:34:05

XLON

03402851543TRLO1

 

1094

45.45

GBP

13:36:27

XLON

03402867304TRLO1

 

70

45.57

GBP

13:38:39

XLON

03402878018TRLO1

 

73

45.57

GBP

13:38:39

XLON

03402878016TRLO1

 

87

45.57

GBP

13:38:39

XLON

03402878017TRLO1

 

601

45.57

GBP

13:38:39

XLON

03402878015TRLO1

 

72

45.56

GBP

13:39:09

XLON

03402880662TRLO1

 

73

45.56

GBP

13:39:09

XLON

03402880661TRLO1

 

73

45.56

GBP

13:39:09

XLON

03402880663TRLO1

 

140

45.56

GBP

13:39:09

XLON

03402880664TRLO1

 

170

45.55

GBP

13:39:09

XLON

03402880659TRLO1

 

338

45.55

GBP

13:39:09

XLON

03402880660TRLO1

 

158

45.54

GBP

13:39:22

XLON

03402881542TRLO1

 

55

45.56

GBP

13:40:02

XLON

03402884497TRLO1

 

84

45.56

GBP

13:40:30

XLON

03402886411TRLO1

 

104

45.52

GBP

13:40:49

XLON

03402887824TRLO1

 

54

45.53

GBP

13:41:39

XLON

03402891813TRLO1

 

108

45.52

GBP

13:41:53

XLON

03402892774TRLO1

 

72

45.49

GBP

13:41:59

XLON

03402893121TRLO1

 

76

45.48

GBP

13:42:00

XLON

03402893201TRLO1

 

77

45.43

GBP

13:43:00

XLON

03402897434TRLO1

 

25

45.45

GBP

13:44:40

XLON

03402905052TRLO1

 

32

45.45

GBP

13:44:40

XLON

03402905051TRLO1

 

82

45.47

GBP

13:46:02

XLON

03402911632TRLO1

 

133

45.48

GBP

13:46:02

XLON

03402911631TRLO1

 

312

45.47

GBP

13:49:19

XLON

03402926336TRLO1

 

355

45.43

GBP

13:49:56

XLON

03402929037TRLO1

 

79

45.43

GBP

13:50:28

XLON

03402931434TRLO1

 

57

45.41

GBP

13:50:42

XLON

03402932710TRLO1

 

320

45.41

GBP

13:50:42

XLON

03402932709TRLO1

 

164

45.36

GBP

13:51:06

XLON

03402935459TRLO1

 

111

45.38

GBP

13:51:18

XLON

03402936460TRLO1

 

95

45.35

GBP

13:51:39

XLON

03402938372TRLO1

 

69

45.31

GBP

13:52:45

XLON

03402944123TRLO1

 

96

45.31

GBP

13:52:48

XLON

03402944447TRLO1

 

113

45.30

GBP

13:52:48

XLON

03402944449TRLO1

 

90

45.35

GBP

13:55:25

XLON

03402960837TRLO1

 

90

45.35

GBP

13:55:25

XLON

03402960838TRLO1

 

121

45.34

GBP

13:55:25

XLON

03402960835TRLO1

 

375

45.34

GBP

13:55:25

XLON

03402960836TRLO1

 

68

45.33

GBP

13:55:52

XLON

03402962994TRLO1

 

165

45.32

GBP

13:55:52

XLON

03402962998TRLO1

 

35

45.31

GBP

13:55:56

XLON

03402963375TRLO1

 

21

45.31

GBP

13:56:26

XLON

03402966325TRLO1

 

83

45.33

GBP

13:56:49

XLON

03402968233TRLO1

 

9

45.31

GBP

13:57:21

XLON

03402970903TRLO1

 

154

45.30

GBP

13:57:52

XLON

03402974454TRLO1

 

17

45.33

GBP

13:58:35

XLON

03402977985TRLO1

 

131

45.34

GBP

13:59:30

XLON

03402982527TRLO1

 

299

45.34

GBP

13:59:30

XLON

03402982530TRLO1

 

117

45.36

GBP

14:00:00

XLON

03402985789TRLO1

 

84

45.36

GBP

14:00:09

XLON

03402988285TRLO1

 

441

45.33

GBP

14:00:49

XLON

03402992168TRLO1

 

67

45.31

GBP

14:01:01

XLON

03402993095TRLO1

 

72

45.30

GBP

14:01:02

XLON

03402993213TRLO1

 

91

45.27

GBP

14:01:33

XLON

03402997719TRLO1

 

476

45.31

GBP

14:04:53

XLON

03403015934TRLO1

 

79

45.29

GBP

14:04:56

XLON

03403016272TRLO1

 

186

45.27

GBP

14:04:56

XLON

03403016273TRLO1

 

210

45.28

GBP

14:04:59

XLON

03403016482TRLO1

 

91

45.27

GBP

14:06:14

XLON

03403023539TRLO1

 

7

45.27

GBP

14:06:15

XLON

03403023544TRLO1

 

72

45.27

GBP

14:06:15

XLON

03403023541TRLO1

 

73

45.27

GBP

14:06:15

XLON

03403023543TRLO1

 

78

45.27

GBP

14:06:15

XLON

03403023542TRLO1

 

158

45.26

GBP

14:06:15

XLON

03403023540TRLO1

 

81

45.32

GBP

14:06:58

XLON

03403027258TRLO1

 

72

45.32

GBP

14:07:00

XLON

03403027392TRLO1

 

73

45.32

GBP

14:07:00

XLON

03403027389TRLO1

 

169

45.42

GBP

14:14:20

XLON

03403068239TRLO1

 

409

45.42

GBP

14:14:20

XLON

03403068244TRLO1

 

310

45.51

GBP

14:16:59

XLON

03403082624TRLO1

 

229

45.57

GBP

14:23:00

XLON

03403123545TRLO1

 

728

45.57

GBP

14:23:00

XLON

03403123550TRLO1

 

90

45.57

GBP

14:23:01

XLON

03403123726TRLO1

 

79

45.57

GBP

14:23:03

XLON

03403123908TRLO1

 

100

45.57

GBP

14:23:03

XLON

03403123909TRLO1

 

45

45.57

GBP

14:23:08

XLON

03403124733TRLO1

 

73

45.57

GBP

14:23:08

XLON

03403124732TRLO1

 

79

45.57

GBP

14:23:08

XLON

03403124731TRLO1

 

80

45.57

GBP

14:23:24

XLON

03403126154TRLO1

 

99

45.59

GBP

14:23:25

XLON

03403126310TRLO1

 

182

45.59

GBP

14:23:25

XLON

03403126311TRLO1

 

607

45.58

GBP

14:23:57

XLON

03403131185TRLO1

 

97

45.57

GBP

14:24:03

XLON

03403131902TRLO1

 

141

45.56

GBP

14:24:04

XLON

03403132126TRLO1

 

68

45.59

GBP

14:26:26

XLON

03403146035TRLO1

 

335

45.59

GBP

14:26:26

XLON

03403146034TRLO1

 

60

45.59

GBP

14:27:45

XLON

03403153212TRLO1

 

97

45.59

GBP

14:27:45

XLON

03403153209TRLO1

 

181

45.58

GBP

14:27:45

XLON

03403153211TRLO1

 

107

45.59

GBP

14:27:48

XLON

03403153456TRLO1

 

580

45.58

GBP

14:28:13

XLON

03403155423TRLO1

 

58

45.57

GBP

14:28:34

XLON

03403157570TRLO1

 

87

45.56

GBP

14:28:35

XLON

03403157649TRLO1

 

277

45.67

GBP

14:30:00

XLON

03403163492TRLO1

 

73

45.75

GBP

14:30:01

XLON

03403163774TRLO1

 

75

45.74

GBP

14:30:02

XLON

03403163968TRLO1

 

105

45.71

GBP

14:30:05

XLON

03403164333TRLO1

 

121

45.71

GBP

14:30:08

XLON

03403164699TRLO1

 

78

45.70

GBP

14:30:10

XLON

03403164939TRLO1

 

13

45.67

GBP

14:30:21

XLON

03403166103TRLO1

 

73

45.67

GBP

14:30:21

XLON

03403166101TRLO1

 

73

45.67

GBP

14:30:21

XLON

03403166102TRLO1

 

83

45.67

GBP

14:30:21

XLON

03403166104TRLO1

 

97

45.69

GBP

14:30:21

XLON

03403166092TRLO1

 

101

45.68

GBP

14:30:21

XLON

03403166096TRLO1

 

65

45.78

GBP

14:30:28

XLON

03403166736TRLO1

 

85

45.77

GBP

14:30:32

XLON

03403167206TRLO1

 

115

45.75

GBP

14:30:36

XLON

03403167573TRLO1

 

63

45.72

GBP

14:30:39

XLON

03403167990TRLO1

 

69

45.74

GBP

14:30:39

XLON

03403167988TRLO1

 

108

45.73

GBP

14:30:39

XLON

03403167989TRLO1

 

117

45.72

GBP

14:30:39

XLON

03403167991TRLO1

 

108

45.70

GBP

14:30:43

XLON

03403168323TRLO1

 

60

45.72

GBP

14:30:46

XLON

03403168594TRLO1

 

37

45.81

GBP

14:31:11

XLON

03403170898TRLO1

 

66

45.81

GBP

14:31:11

XLON

03403170915TRLO1

 

73

45.81

GBP

14:31:11

XLON

03403170902TRLO1

 

73

45.81

GBP

14:31:11

XLON

03403170907TRLO1

 

179

45.81

GBP

14:31:11

XLON

03403170911TRLO1

 

62

45.81

GBP

14:31:18

XLON

03403171794TRLO1

 

73

45.81

GBP

14:31:18

XLON

03403171803TRLO1

 

73

45.81

GBP

14:31:18

XLON

03403171821TRLO1

 

99

45.81

GBP

14:31:18

XLON

03403171789TRLO1

 

123

45.81

GBP

14:31:18

XLON

03403171826TRLO1

 

38

45.83

GBP

14:31:32

XLON

03403173637TRLO1

 

73

45.83

GBP

14:31:32

XLON

03403173640TRLO1

 

73

45.83

GBP

14:31:32

XLON

03403173641TRLO1

 

81

45.83

GBP

14:31:32

XLON

03403173639TRLO1

 

104

45.83

GBP

14:31:32

XLON

03403173638TRLO1

 

70

45.83

GBP

14:31:41

XLON

03403174476TRLO1

 

96

45.83

GBP

14:31:41

XLON

03403174475TRLO1

 

104

45.83

GBP

14:31:41

XLON

03403174477TRLO1

 

100

45.85

GBP

14:31:48

XLON

03403175220TRLO1

 

109

45.85

GBP

14:31:48

XLON

03403175221TRLO1

 

194

45.82

GBP

14:31:53

XLON

03403175682TRLO1

 

73

45.82

GBP

14:32:02

XLON

03403176535TRLO1

 

73

45.82

GBP

14:32:02

XLON

03403176538TRLO1

 

80

45.82

GBP

14:32:02

XLON

03403176540TRLO1

 

130

45.81

GBP

14:32:02

XLON

03403176529TRLO1

 

443

45.80

GBP

14:32:02

XLON

03403176544TRLO1

 

230

45.85

GBP

14:33:05

XLON

03403183351TRLO1

 

1

45.88

GBP

14:33:15

XLON

03403185275TRLO1

 

81

45.91

GBP

14:33:17

XLON

03403185468TRLO1

 

68

45.92

GBP

14:33:19

XLON

03403185665TRLO1

 

76

45.94

GBP

14:33:41

XLON

03403188201TRLO1

 

117

45.94

GBP

14:33:41

XLON

03403188200TRLO1

 

130

45.94

GBP

14:33:41

XLON

03403188199TRLO1

 

73

45.94

GBP

14:33:44

XLON

03403188434TRLO1

 

73

45.94

GBP

14:33:44

XLON

03403188435TRLO1

 

81

45.94

GBP

14:33:44

XLON

03403188432TRLO1

 

167

45.94

GBP

14:33:44

XLON

03403188433TRLO1

 

260

45.94

GBP

14:33:44

XLON

03403188436TRLO1

 

9

45.94

GBP

14:33:46

XLON

03403188606TRLO1

 

73

45.94

GBP

14:33:46

XLON

03403188595TRLO1

 

73

45.94

GBP

14:33:46

XLON

03403188599TRLO1

 

83

45.94

GBP

14:33:46

XLON

03403188587TRLO1

 

111

45.94

GBP

14:33:46

XLON

03403188610TRLO1

 

224

45.94

GBP

14:33:46

XLON

03403188614TRLO1

 

530

45.90

GBP

14:33:59

XLON

03403189756TRLO1

 

20

45.90

GBP

14:34:46

XLON

03403194755TRLO1

 

99

45.90

GBP

14:34:46

XLON

03403194756TRLO1

 

79

45.90

GBP

14:34:55

XLON

03403195761TRLO1

 

10

45.91

GBP

14:34:56

XLON

03403195937TRLO1

 

179

45.91

GBP

14:34:56

XLON

03403195938TRLO1

 

171

45.90

GBP

14:35:06

XLON

03403196787TRLO1

 

77

45.97

GBP

14:35:20

XLON

03403197808TRLO1

 

107

45.97

GBP

14:35:20

XLON

03403197814TRLO1

 

85

45.97

GBP

14:35:23

XLON

03403198172TRLO1

 

109

45.97

GBP

14:35:23

XLON

03403198173TRLO1

 

73

45.97

GBP

14:35:28

XLON

03403198694TRLO1

 

73

45.97

GBP

14:35:28

XLON

03403198697TRLO1

 

83

45.97

GBP

14:35:28

XLON

03403198690TRLO1

 

109

45.97

GBP

14:35:28

XLON

03403198699TRLO1

 

76

45.99

GBP

14:35:43

XLON

03403199914TRLO1

 

240

45.99

GBP

14:35:43

XLON

03403199913TRLO1

 

74

46.00

GBP

14:35:51

XLON

03403200564TRLO1

 

77

46.00

GBP

14:35:51

XLON

03403200563TRLO1

 

85

46.00

GBP

14:35:51

XLON

03403200565TRLO1

 

73

46.01

GBP

14:36:06

XLON

03403201963TRLO1

 

1222

46.01

GBP

14:36:06

XLON

03403201964TRLO1

 

211

46.01

GBP

14:36:13

XLON

03403202597TRLO1

 

249

45.98

GBP

14:36:46

XLON

03403205989TRLO1

 

301

46.01

GBP

14:36:49

XLON

03403206226TRLO1

 

68

46.01

GBP

14:37:09

XLON

03403207945TRLO1

 

78

45.99

GBP

14:37:34

XLON

03403210344TRLO1

 

112

45.99

GBP

14:37:34

XLON

03403210345TRLO1

 

503

45.99

GBP

14:37:34

XLON

03403210343TRLO1

 

1398

45.98

GBP

14:37:34

XLON

03403210342TRLO1

 

743

45.96

GBP

14:37:57

XLON

03403212609TRLO1

 

77

45.98

GBP

14:38:33

XLON

03403216169TRLO1

 

263

46.03

GBP

14:38:56

XLON

03403218309TRLO1

 

97

46.07

GBP

14:39:11

XLON

03403220422TRLO1

 

181

46.08

GBP

14:39:18

XLON

03403221096TRLO1

 

169

46.11

GBP

14:39:26

XLON

03403222347TRLO1

 

99

46.11

GBP

14:39:28

XLON

03403222660TRLO1

 

88

46.10

GBP

14:39:35

XLON

03403223080TRLO1

 

199

46.12

GBP

14:39:37

XLON

03403223316TRLO1

 

6

46.11

GBP

14:39:49

XLON

03403224057TRLO1

 

177

46.11

GBP

14:39:49

XLON

03403224056TRLO1

 

123

46.10

GBP

14:39:53

XLON

03403224400TRLO1

 

72

46.14

GBP

14:40:02

XLON

03403225226TRLO1

 

140

46.13

GBP

14:40:02

XLON

03403225311TRLO1

 

315

46.15

GBP

14:40:02

XLON

03403225224TRLO1

 

82

46.14

GBP

14:40:03

XLON

03403225463TRLO1

 

4

46.15

GBP

14:40:22

XLON

03403227353TRLO1

 

51

46.15

GBP

14:40:22

XLON

03403227352TRLO1

 

126

46.15

GBP

14:40:22

XLON

03403227354TRLO1

 

17

46.17

GBP

14:40:23

XLON

03403227559TRLO1

 

71

46.17

GBP

14:40:23

XLON

03403227543TRLO1

 

73

46.17

GBP

14:40:23

XLON

03403227555TRLO1

 

194

46.17

GBP

14:40:23

XLON

03403227551TRLO1

 

299

46.17

GBP

14:40:23

XLON

03403227563TRLO1

 

218

46.17

GBP

14:40:26

XLON

03403227808TRLO1

 

336

46.16

GBP

14:40:33

XLON

03403228560TRLO1

 

157

46.16

GBP

14:40:37

XLON

03403228821TRLO1

 

253

46.15

GBP

14:40:37

XLON

03403228822TRLO1

 

71

46.17

GBP

14:40:57

XLON

03403230539TRLO1

 

191

46.18

GBP

14:40:57

XLON

03403230538TRLO1

 

4

46.15

GBP

14:41:02

XLON

03403230951TRLO1

 

87

46.15

GBP

14:41:02

XLON

03403230950TRLO1

 

134

46.14

GBP

14:41:02

XLON

03403230953TRLO1

 

492

46.15

GBP

14:41:02

XLON

03403230952TRLO1

 

195

46.14

GBP

14:41:11

XLON

03403231802TRLO1

 

206

46.12

GBP

14:41:17

XLON

03403232492TRLO1

 

72

46.21

GBP

14:41:28

XLON

03403233816TRLO1

 

74

46.21

GBP

14:41:28

XLON

03403233820TRLO1

 

79

46.21

GBP

14:41:28

XLON

03403233825TRLO1

 

133

46.21

GBP

14:41:28

XLON

03403233812TRLO1

 

74

46.23

GBP

14:41:41

XLON

03403234908TRLO1

 

200

46.23

GBP

14:41:41

XLON

03403234910TRLO1

 

400

46.23

GBP

14:41:41

XLON

03403234909TRLO1

 

200

46.26

GBP

14:42:00

XLON

03403238454TRLO1

 

479

46.24

GBP

14:42:02

XLON

03403238685TRLO1

 

828

46.21

GBP

14:42:04

XLON

03403238937TRLO1

 

123

46.20

GBP

14:42:10

XLON

03403239463TRLO1

 

39

46.19

GBP

14:42:13

XLON

03403239628TRLO1

 

211

46.19

GBP

14:42:13

XLON

03403239629TRLO1

 

76

46.24

GBP

14:42:31

XLON

03403241036TRLO1

 

85

46.24

GBP

14:42:31

XLON

03403241039TRLO1

 

200

46.24

GBP

14:42:41

XLON

03403242068TRLO1

 

200

46.24

GBP

14:42:43

XLON

03403242227TRLO1

 

400

46.25

GBP

14:42:44

XLON

03403242369TRLO1

 

200

46.24

GBP

14:42:53

XLON

03403243252TRLO1

 

219

46.22

GBP

14:43:02

XLON

03403243908TRLO1

 

260

46.21

GBP

14:43:02

XLON

03403243909TRLO1

 

46

46.25

GBP

14:43:09

XLON

03403244605TRLO1

 

59

46.25

GBP

14:43:15

XLON

03403245244TRLO1

 

89

46.25

GBP

14:43:23

XLON

03403245992TRLO1

 

327

46.23

GBP

14:43:49

XLON

03403248368TRLO1

 

1014

46.23

GBP

14:43:49

XLON

03403248367TRLO1

 

17

46.23

GBP

14:43:55

XLON

03403248863TRLO1

 

71

46.23

GBP

14:43:55

XLON

03403248862TRLO1

 

122

46.23

GBP

14:43:55

XLON

03403248864TRLO1

 

382

46.20

GBP

14:43:55

XLON

03403248865TRLO1

 

173

46.17

GBP

14:44:01

XLON

03403249303TRLO1

 

191

46.16

GBP

14:44:01

XLON

03403249304TRLO1

 

382

46.16

GBP

14:44:01

XLON

03403249305TRLO1

 

15

46.13

GBP

14:44:05

XLON

03403249858TRLO1

 

94

46.14

GBP

14:44:05

XLON

03403249659TRLO1

 

108

46.13

GBP

14:44:05

XLON

03403249859TRLO1

 

36

46.16

GBP

14:44:22

XLON

03403252390TRLO1

 

53

46.16

GBP

14:44:22

XLON

03403252391TRLO1

 

83

46.16

GBP

14:44:23

XLON

03403252534TRLO1

 

177

46.16

GBP

14:44:23

XLON

03403252535TRLO1

 

200

46.16

GBP

14:44:23

XLON

03403252533TRLO1

 

73

46.12

GBP

14:44:36

XLON

03403253524TRLO1

 

74

46.12

GBP

14:44:36

XLON

03403253523TRLO1

 

85

46.12

GBP

14:44:36

XLON

03403253522TRLO1

 

116

46.12

GBP

14:44:36

XLON

03403253520TRLO1

 

363

46.11

GBP

14:44:36

XLON

03403253521TRLO1

 

281

46.15

GBP

14:44:42

XLON

03403254168TRLO1

 

159

46.14

GBP

14:44:43

XLON

03403254296TRLO1

 

275

46.17

GBP

14:44:58

XLON

03403255611TRLO1

 

92

46.16

GBP

14:45:01

XLON

03403255930TRLO1

 

43

46.17

GBP

14:45:07

XLON

03403256507TRLO1

 

59

46.17

GBP

14:45:07

XLON

03403256508TRLO1

 

200

46.17

GBP

14:45:07

XLON

03403256509TRLO1

 

74

46.18

GBP

14:45:14

XLON

03403257121TRLO1

 

85

46.18

GBP

14:45:14

XLON

03403257116TRLO1

 

135

46.19

GBP

14:45:25

XLON

03403258153TRLO1

 

41

46.20

GBP

14:45:28

XLON

03403258373TRLO1

 

119

46.20

GBP

14:45:28

XLON

03403258374TRLO1

 

260

46.20

GBP

14:45:30

XLON

03403258492TRLO1

 

107

46.22

GBP

14:45:54

XLON

03403260642TRLO1

 

136

46.22

GBP

14:46:02

XLON

03403261259TRLO1

 

136

46.22

GBP

14:46:53

XLON

03403266152TRLO1

 

631

46.21

GBP

14:46:53

XLON

03403266153TRLO1

 

418

46.21

GBP

14:46:55

XLON

03403266547TRLO1

 

125

46.21

GBP

14:47:01

XLON

03403267368TRLO1

 

161

46.20

GBP

14:47:08

XLON

03403267969TRLO1

 

82

46.21

GBP

14:47:21

XLON

03403269001TRLO1

 

4

46.22

GBP

14:47:31

XLON

03403270065TRLO1

 

63

46.22

GBP

14:47:31

XLON

03403270063TRLO1

 

82

46.22

GBP

14:47:31

XLON

03403270064TRLO1

 

85

46.22

GBP

14:47:31

XLON

03403270066TRLO1

 

400

46.22

GBP

14:47:31

XLON

03403270067TRLO1

 

310

46.24

GBP

14:47:44

XLON

03403271624TRLO1

 

1125

46.24

GBP

14:47:44

XLON

03403271623TRLO1

 

25

46.28

GBP

14:48:05

XLON

03403273316TRLO1

 

359

46.26

GBP

14:48:06

XLON

03403273485TRLO1

 

299

46.22

GBP

14:48:11

XLON

03403274015TRLO1

 

518

46.21

GBP

14:48:11

XLON

03403274016TRLO1

 

66

46.21

GBP

14:48:20

XLON

03403276777TRLO1

 

54

46.27

GBP

14:48:33

XLON

03403278104TRLO1

 

74

46.27

GBP

14:48:33

XLON

03403278105TRLO1

 

85

46.27

GBP

14:48:33

XLON

03403278106TRLO1

 

400

46.27

GBP

14:48:33

XLON

03403278107TRLO1

 

1

46.28

GBP

14:48:51

XLON

03403279925TRLO1

 

148

46.25

GBP

14:49:15

XLON

03403282291TRLO1

 

118

46.26

GBP

14:49:27

XLON

03403283704TRLO1

 

57

46.25

GBP

14:49:35

XLON

03403284660TRLO1

 

129

46.24

GBP

14:49:35

XLON

03403284681TRLO1

 

280

46.25

GBP

14:49:35

XLON

03403284665TRLO1

 

89

46.28

GBP

14:49:42

XLON

03403285586TRLO1

 

100

46.28

GBP

14:49:42

XLON

03403285587TRLO1

 

123

46.24

GBP

14:49:45

XLON

03403286215TRLO1

 

185

46.23

GBP

14:49:49

XLON

03403287193TRLO1

 

57

46.28

GBP

14:50:01

XLON

03403291297TRLO1

 

118

46.25

GBP

14:50:02

XLON

03403291611TRLO1

 

267

46.25

GBP

14:50:02

XLON

03403291612TRLO1

 

97

46.23

GBP

14:50:11

XLON

03403293885TRLO1

 

72

46.24

GBP

14:50:13

XLON

03403294080TRLO1

 

92

46.24

GBP

14:50:13

XLON

03403294081TRLO1

 

9

46.24

GBP

14:50:15

XLON

03403294316TRLO1

 

85

46.24

GBP

14:50:15

XLON

03403294317TRLO1

 

92

46.24

GBP

14:50:15

XLON

03403294314TRLO1

 

92

46.24

GBP

14:50:15

XLON

03403294315TRLO1

 

142

46.22

GBP

14:50:16

XLON

03403294524TRLO1

 

223

46.19

GBP

14:50:16

XLON

03403294526TRLO1

 

337

46.22

GBP

14:50:16

XLON

03403294523TRLO1

 

83

46.17

GBP

14:50:26

XLON

03403295700TRLO1

 

97

46.18

GBP

14:50:26

XLON

03403295699TRLO1

 

67

46.16

GBP

14:50:27

XLON

03403295863TRLO1

 

44

46.15

GBP

14:50:34

XLON

03403296376TRLO1

 

213

46.15

GBP

14:50:34

XLON

03403296377TRLO1

 

161

46.18

GBP

14:50:39

XLON

03403297063TRLO1

 

74

46.20

GBP

14:50:53

XLON

03403300374TRLO1

 

76

46.20

GBP

14:50:53

XLON

03403300379TRLO1

 

85

46.20

GBP

14:50:53

XLON

03403300370TRLO1

 

142

46.19

GBP

14:50:53

XLON

03403300369TRLO1

 

74

46.20

GBP

14:50:58

XLON

03403300755TRLO1

 

85

46.20

GBP

14:50:58

XLON

03403300754TRLO1

 

86

46.20

GBP

14:50:58

XLON

03403300756TRLO1

 

200

46.20

GBP

14:50:58

XLON

03403300753TRLO1

 

200

46.23

GBP

14:51:24

XLON

03403303135TRLO1

 

400

46.24

GBP

14:51:34

XLON

03403304398TRLO1

 

74

46.24

GBP

14:51:37

XLON

03403304645TRLO1

 

85

46.24

GBP

14:51:37

XLON

03403304644TRLO1

 

110

46.24

GBP

14:51:37

XLON

03403304643TRLO1

 

117

46.24

GBP

14:51:37

XLON

03403304646TRLO1

 

63

46.25

GBP

14:51:40

XLON

03403304862TRLO1

 

74

46.25

GBP

14:51:40

XLON

03403304864TRLO1

 

200

46.25

GBP

14:51:40

XLON

03403304865TRLO1

 

400

46.25

GBP

14:51:40

XLON

03403304863TRLO1

 

236

46.23

GBP

14:51:45

XLON

03403305215TRLO1

 

400

46.27

GBP

14:51:55

XLON

03403306248TRLO1

 

355

46.25

GBP

14:51:58

XLON

03403306430TRLO1

 

82

46.23

GBP

14:52:02

XLON

03403307009TRLO1

 

324

46.24

GBP

14:52:02

XLON

03403306969TRLO1

 

212

46.22

GBP

14:52:04

XLON

03403307306TRLO1

 

73

46.19

GBP

14:52:05

XLON

03403307440TRLO1

 

54

46.18

GBP

14:52:07

XLON

03403307590TRLO1

 

71

46.17

GBP

14:52:13

XLON

03403308093TRLO1

 

228

46.16

GBP

14:52:13

XLON

03403308120TRLO1

 

122

46.14

GBP

14:52:23

XLON

03403309160TRLO1

 

409

46.13

GBP

14:52:23

XLON

03403309161TRLO1

 

79

46.13

GBP

14:52:24

XLON

03403309222TRLO1

 

122

46.13

GBP

14:52:33

XLON

03403310296TRLO1

 

29

46.12

GBP

14:53:04

XLON

03403313000TRLO1

 

63

46.12

GBP

14:53:17

XLON

03403313984TRLO1

 

85

46.12

GBP

14:53:17

XLON

03403313985TRLO1

 

86

46.12

GBP

14:53:17

XLON

03403313986TRLO1

 

603

46.12

GBP

14:53:17

XLON

03403313982TRLO1

 

614

46.12

GBP

14:53:17

XLON

03403313983TRLO1

 

57

46.06

GBP

14:53:25

XLON

03403314471TRLO1

 

330

46.06

GBP

14:53:25

XLON

03403314470TRLO1

 

385

46.06

GBP

14:53:25

XLON

03403314472TRLO1

 

77

46.06

GBP

14:53:28

XLON

03403314663TRLO1

 

146

46.06

GBP

14:53:33

XLON

03403314998TRLO1

 

103

46.08

GBP

14:53:47

XLON

03403316259TRLO1

 

121

46.08

GBP

14:53:55

XLON

03403316885TRLO1

 

111

46.06

GBP

14:54:00

XLON

03403317452TRLO1

 

200

46.08

GBP

14:54:21

XLON

03403320016TRLO1

 

74

46.08

GBP

14:54:27

XLON

03403320583TRLO1

 

85

46.08

GBP

14:54:27

XLON

03403320582TRLO1

 

108

46.08

GBP

14:54:27

XLON

03403320581TRLO1

 

129

46.08

GBP

14:54:27

XLON

03403320584TRLO1

 

176

46.08

GBP

14:54:30

XLON

03403320801TRLO1

 

57

46.06

GBP

14:54:54

XLON

03403322833TRLO1

 

57

46.07

GBP

14:54:54

XLON

03403322832TRLO1

 

153

46.07

GBP

14:54:54

XLON

03403322834TRLO1

 

247

46.07

GBP

14:54:54

XLON

03403322831TRLO1

 

107

46.07

GBP

14:54:58

XLON

03403323291TRLO1

 

200

46.09

GBP

14:55:02

XLON

03403323785TRLO1

 

200

46.09

GBP

14:55:02

XLON

03403323786TRLO1

 

85

46.05

GBP

14:55:13

XLON

03403324925TRLO1

 

129

46.05

GBP

14:55:13

XLON

03403324926TRLO1

 

199

46.04

GBP

14:55:13

XLON

03403324924TRLO1

 

600

46.05

GBP

14:55:14

XLON

03403325097TRLO1

 

74

46.05

GBP

14:55:19

XLON

03403325555TRLO1

 

79

46.05

GBP

14:55:19

XLON

03403325550TRLO1

 

85

46.05

GBP

14:55:19

XLON

03403325546TRLO1

 

101

46.05

GBP

14:55:19

XLON

03403325541TRLO1

 

130

46.05

GBP

14:55:19

XLON

03403325559TRLO1

 

85

46.05

GBP

14:55:29

XLON

03403326280TRLO1

 

101

46.05

GBP

14:55:29

XLON

03403326279TRLO1

 

3

46.03

GBP

14:55:57

XLON

03403328538TRLO1

 

73

46.04

GBP

14:55:57

XLON

03403328543TRLO1

 

74

46.04

GBP

14:55:57

XLON

03403328544TRLO1

 

85

46.04

GBP

14:55:57

XLON

03403328541TRLO1

 

86

46.03

GBP

14:55:57

XLON

03403328539TRLO1

 

119

46.04

GBP

14:55:57

XLON

03403328542TRLO1

 

212

46.02

GBP

14:55:57

XLON

03403328540TRLO1

 

663

46.03

GBP

14:55:57

XLON

03403328533TRLO1

 

83

46.02

GBP

14:56:10

XLON

03403329479TRLO1

 

85

46.02

GBP

14:56:10

XLON

03403329486TRLO1

 

136

46.01

GBP

14:56:10

XLON

03403329471TRLO1

 

77

46.01

GBP

14:56:11

XLON

03403329521TRLO1

 

402

46.00

GBP

14:56:17

XLON

03403330013TRLO1

 

118

46.05

GBP

14:56:28

XLON

03403330786TRLO1

 

600

46.05

GBP

14:56:28

XLON

03403330787TRLO1

 

379

46.03

GBP

14:57:00

XLON

03403334526TRLO1

 

101

46.02

GBP

14:57:08

XLON

03403335224TRLO1

 

69

46.01

GBP

14:57:27

XLON

03403336531TRLO1

 

74

46.02

GBP

14:57:47

XLON

03403337956TRLO1

 

85

46.02

GBP

14:57:47

XLON

03403337955TRLO1

 

107

46.02

GBP

14:57:47

XLON

03403337954TRLO1

 

124

46.02

GBP

14:57:47

XLON

03403337957TRLO1

 

27

46.02

GBP

14:58:05

XLON

03403339217TRLO1

 

128

46.02

GBP

14:58:05

XLON

03403339218TRLO1

 

459

45.99

GBP

14:58:15

XLON

03403340250TRLO1

 

1200

45.99

GBP

14:58:15

XLON

03403340249TRLO1

 

1

46.00

GBP

14:58:30

XLON

03403341441TRLO1

 

70

46.00

GBP

14:58:30

XLON

03403341443TRLO1

 

83

46.00

GBP

14:58:30

XLON

03403341440TRLO1

 

290

45.99

GBP

14:58:31

XLON

03403341525TRLO1

 

138

45.99

GBP

14:58:32

XLON

03403341653TRLO1

 

10

45.98

GBP

14:58:34

XLON

03403341845TRLO1

 

20

45.98

GBP

14:58:34

XLON

03403341846TRLO1

 

44

45.98

GBP

14:58:34

XLON

03403341844TRLO1

 

1

45.97

GBP

14:58:48

XLON

03403343888TRLO1

 

275

45.97

GBP

14:58:48

XLON

03403343887TRLO1

 

6

45.96

GBP

14:58:52

XLON

03403344227TRLO1

 

27

45.96

GBP

14:58:52

XLON

03403344229TRLO1

 

123

45.96

GBP

14:58:52

XLON

03403344228TRLO1

 

204

45.96

GBP

14:58:52

XLON

03403344226TRLO1

 

180

45.95

GBP

14:59:02

XLON

03403345034TRLO1

 

254

45.94

GBP

14:59:08

XLON

03403345666TRLO1

 

7

45.93

GBP

14:59:12

XLON

03403345968TRLO1

 

42

45.93

GBP

14:59:12

XLON

03403345967TRLO1

 

350

45.93

GBP

14:59:12

XLON

03403345969TRLO1

 

58

45.97

GBP

14:59:26

XLON

03403347128TRLO1

 

168

45.97

GBP

14:59:27

XLON

03403347246TRLO1

 

400

45.97

GBP

14:59:27

XLON

03403347245TRLO1

 

31

45.97

GBP

14:59:37

XLON

03403347923TRLO1

 

400

45.97

GBP

14:59:37

XLON

03403347922TRLO1

 

360

46.02

GBP

14:59:49

XLON

03403350059TRLO1

 

158

46.00

GBP

14:59:59

XLON

03403350935TRLO1

 

200

46.00

GBP

15:00:03

XLON

03403351657TRLO1

 

34

46.00

GBP

15:00:07

XLON

03403352990TRLO1

 

202

46.00

GBP

15:00:07

XLON

03403352986TRLO1

 

76

45.98

GBP

15:00:09

XLON

03403353598TRLO1

 

147

45.95

GBP

15:00:18

XLON

03403355199TRLO1

 

101

45.94

GBP

15:00:34

XLON

03403357714TRLO1

 

400

45.96

GBP

15:00:44

XLON

03403358645TRLO1

 

106

45.98

GBP

15:00:49

XLON

03403359323TRLO1

 

210

45.98

GBP

15:00:49

XLON

03403359322TRLO1

 

131

45.97

GBP

15:00:52

XLON

03403359793TRLO1

 

181

45.99

GBP

15:00:52

XLON

03403359721TRLO1

 

400

45.99

GBP

15:00:52

XLON

03403359720TRLO1

 

2

45.96

GBP

15:01:07

XLON

03403361360TRLO1

 

118

45.96

GBP

15:01:07

XLON

03403361354TRLO1

 

42

45.96

GBP

15:01:09

XLON

03403361527TRLO1

 

53

45.96

GBP

15:01:09

XLON

03403361526TRLO1

 

80

45.93

GBP

15:01:43

XLON

03403365116TRLO1

 

81

45.92

GBP

15:01:44

XLON

03403365162TRLO1

 

70

45.92

GBP

15:01:46

XLON

03403365513TRLO1

 

143

45.91

GBP

15:01:51

XLON

03403367206TRLO1

 

4

45.89

GBP

15:01:59

XLON

03403369340TRLO1

 

28

45.89

GBP

15:01:59

XLON

03403369339TRLO1

 

145

45.89

GBP

15:01:59

XLON

03403369341TRLO1

 

130

45.91

GBP

15:02:30

XLON

03403375591TRLO1

 

44

45.91

GBP

15:02:31

XLON

03403375692TRLO1

 

100

45.89

GBP

15:02:34

XLON

03403375984TRLO1

 

100

45.89

GBP

15:02:34

XLON

03403375997TRLO1

 

126

45.89

GBP

15:02:34

XLON

03403375990TRLO1

 

25

45.91

GBP

15:02:39

XLON

03403376461TRLO1

 

127

45.91

GBP

15:02:39

XLON

03403376462TRLO1

 

192

45.91

GBP

15:02:39

XLON

03403376463TRLO1

 

103

45.93

GBP

15:02:59

XLON

03403378655TRLO1

 

128

45.92

GBP

15:03:05

XLON

03403379383TRLO1

 

93

45.92

GBP

15:04:10

XLON

03403385227TRLO1

 

93

45.92

GBP

15:04:10

XLON

03403385239TRLO1

 

131

45.92

GBP

15:04:10

XLON

03403385235TRLO1

 

200

45.92

GBP

15:04:10

XLON

03403385222TRLO1

 

400

45.92

GBP

15:04:10

XLON

03403385231TRLO1

 

197

45.92

GBP

15:04:11

XLON

03403385360TRLO1

 

186

45.90

GBP

15:04:43

XLON

03403388020TRLO1

 

4

45.87

GBP

15:04:51

XLON

03403388675TRLO1

 

55

45.87

GBP

15:04:51

XLON

03403388674TRLO1

 

59

45.87

GBP

15:04:51

XLON

03403388676TRLO1

 

101

45.90

GBP

15:05:00

XLON

03403389380TRLO1

 

200

45.92

GBP

15:05:04

XLON

03403389736TRLO1

 

82

45.93

GBP

15:05:05

XLON

03403389849TRLO1

 

85

45.93

GBP

15:05:05

XLON

03403389854TRLO1

 

116

45.93

GBP

15:05:05

XLON

03403389863TRLO1

 

133

45.93

GBP

15:05:05

XLON

03403389859TRLO1

 

39

45.91

GBP

15:05:08

XLON

03403390188TRLO1

 

51

45.91

GBP

15:05:08

XLON

03403390187TRLO1

 

125

45.89

GBP

15:05:12

XLON

03403391019TRLO1

 

17

45.90

GBP

15:05:23

XLON

03403391897TRLO1

 

1

45.90

GBP

15:05:26

XLON

03403392119TRLO1

 

85

45.90

GBP

15:05:27

XLON

03403392222TRLO1

 

93

45.90

GBP

15:05:27

XLON

03403392230TRLO1

 

107

45.90

GBP

15:05:27

XLON

03403392215TRLO1

 

105

45.91

GBP

15:05:48

XLON

03403393991TRLO1

 

469

45.93

GBP

15:06:13

XLON

03403396388TRLO1

 

225

45.90

GBP

15:06:29

XLON

03403397918TRLO1

 

228

45.87

GBP

15:07:06

XLON

03403402179TRLO1

 

456

45.91

GBP

15:07:19

XLON

03403404555TRLO1

 

70

45.91

GBP

15:07:33

XLON

03403406715TRLO1

 

120

45.90

GBP

15:07:38

XLON

03403407756TRLO1

 

119

45.90

GBP

15:07:49

XLON

03403410599TRLO1

 

62

45.93

GBP

15:08:47

XLON

03403423723TRLO1

 

114

45.91

GBP

15:08:47

XLON

03403423749TRLO1

 

131

45.93

GBP

15:08:47

XLON

03403423722TRLO1

 

37

45.93

GBP

15:09:07

XLON

03403425628TRLO1

 

38

45.93

GBP

15:09:12

XLON

03403426325TRLO1

 

107

45.93

GBP

15:09:19

XLON

03403426856TRLO1

 

186

45.90

GBP

15:09:21

XLON

03403426981TRLO1

 

85

45.89

GBP

15:09:58

XLON

03403431357TRLO1

 

93

45.89

GBP

15:09:58

XLON

03403431356TRLO1

 

109

45.89

GBP

15:09:58

XLON

03403431354TRLO1

 

134

45.89

GBP

15:09:58

XLON

03403431358TRLO1

 

186

45.88

GBP

15:09:58

XLON

03403431355TRLO1

 

1

45.87

GBP

15:10:00

XLON

03403431627TRLO1

 

73

45.87

GBP

15:10:02

XLON

03403431831TRLO1

 

85

45.87

GBP

15:10:02

XLON

03403431832TRLO1

 

93

45.87

GBP

15:10:02

XLON

03403431833TRLO1

 

59

45.86

GBP

15:10:27

XLON

03403435544TRLO1

 

106

45.86

GBP

15:10:27

XLON

03403435543TRLO1

 

2

45.87

GBP

15:10:36

XLON

03403436783TRLO1

 

46

45.87

GBP

15:10:36

XLON

03403436786TRLO1

 

131

45.87

GBP

15:10:36

XLON

03403436784TRLO1

 

6

45.87

GBP

15:10:42

XLON

03403437816TRLO1

 

76

45.87

GBP

15:10:42

XLON

03403437813TRLO1

 

89

45.87

GBP

15:10:42

XLON

03403437815TRLO1

 

99

45.87

GBP

15:10:42

XLON

03403437814TRLO1

 

112

45.87

GBP

15:10:42

XLON

03403437817TRLO1

 

45

45.87

GBP

15:10:46

XLON

03403438382TRLO1

 

59

45.87

GBP

15:10:46

XLON

03403438383TRLO1

 

6

45.89

GBP

15:11:11

XLON

03403441345TRLO1

 

1

45.88

GBP

15:11:28

XLON

03403443179TRLO1

 

9

45.88

GBP

15:11:28

XLON

03403443181TRLO1

 

600

45.88

GBP

15:11:28

XLON

03403443180TRLO1

 

48

45.90

GBP

15:12:28

XLON

03403449304TRLO1

 

57

45.90

GBP

15:12:28

XLON

03403449309TRLO1

 

76

45.90

GBP

15:12:28

XLON

03403449305TRLO1

 

85

45.90

GBP

15:12:30

XLON

03403449454TRLO1

 

93

45.90

GBP

15:12:30

XLON

03403449458TRLO1

 

131

45.90

GBP

15:12:30

XLON

03403449463TRLO1

 

93

45.90

GBP

15:12:37

XLON

03403450066TRLO1

 

138

45.90

GBP

15:12:37

XLON

03403450067TRLO1

 

112

45.90

GBP

15:12:49

XLON

03403451227TRLO1

 

141

45.90

GBP

15:12:55

XLON

03403451724TRLO1

 

92

45.93

GBP

15:13:09

XLON

03403453631TRLO1

 

93

45.91

GBP

15:13:11

XLON

03403453781TRLO1

 

174

45.92

GBP

15:13:11

XLON

03403453744TRLO1

 

18

45.93

GBP

15:13:27

XLON

03403456218TRLO1

 

85

45.96

GBP

15:13:34

XLON

03403456891TRLO1

 

93

45.96

GBP

15:13:34

XLON

03403456892TRLO1

 

496

45.95

GBP

15:14:00

XLON

03403459267TRLO1

 

984

45.95

GBP

15:14:00

XLON

03403459268TRLO1

 

40

45.87

GBP

15:14:53

XLON

03403465101TRLO1

 

85

45.87

GBP

15:14:53

XLON

03403465102TRLO1

 

12

45.88

GBP

15:14:55

XLON

03403465369TRLO1

 

59

45.88

GBP

15:14:55

XLON

03403465371TRLO1

 

106

45.89

GBP

15:14:59

XLON

03403465853TRLO1

 

106

45.89

GBP

15:14:59

XLON

03403465860TRLO1

 

134

45.89

GBP

15:14:59

XLON

03403465856TRLO1

 

85

45.89

GBP

15:15:03

XLON

03403466165TRLO1

 

93

45.89

GBP

15:15:03

XLON

03403466168TRLO1

 

140

45.89

GBP

15:15:03

XLON

03403466166TRLO1

 

103

45.89

GBP

15:15:12

XLON

03403466801TRLO1

 

448

45.89

GBP

15:15:12

XLON

03403466800TRLO1

 

155

45.88

GBP

15:15:22

XLON

03403467697TRLO1

 

157

45.88

GBP

15:15:22

XLON

03403467691TRLO1

 

78

45.91

GBP

15:15:39

XLON

03403469296TRLO1

 

85

45.91

GBP

15:15:39

XLON

03403469297TRLO1

 

101

45.91

GBP

15:15:39

XLON

03403469295TRLO1

 

3

45.91

GBP

15:16:11

XLON

03403471504TRLO1

 

394

45.91

GBP

15:16:11

XLON

03403471507TRLO1

 

600

45.91

GBP

15:16:11

XLON

03403471505TRLO1

 

600

45.91

GBP

15:16:11

XLON

03403471506TRLO1

 

99

45.91

GBP

15:16:12

XLON

03403471729TRLO1

 

101

45.91

GBP

15:16:12

XLON

03403471730TRLO1

 

85

45.91

GBP

15:16:15

XLON

03403471912TRLO1

 

89

45.91

GBP

15:16:15

XLON

03403471906TRLO1

 

346

45.89

GBP

15:16:18

XLON

03403472152TRLO1

 

236

45.88

GBP

15:16:39

XLON

03403475303TRLO1

 

340

45.87

GBP

15:16:40

XLON

03403475336TRLO1

 

135

45.88

GBP

15:16:41

XLON

03403475467TRLO1

 

85

45.92

GBP

15:16:48

XLON

03403476020TRLO1

 

93

45.92

GBP

15:16:48

XLON

03403476019TRLO1

 

428

45.93

GBP

15:17:37

XLON

03403480371TRLO1

 

67

45.94

GBP

15:17:51

XLON

03403482276TRLO1

 

47

45.96

GBP

15:18:03

XLON

03403483573TRLO1

 

84

45.96

GBP

15:18:03

XLON

03403483571TRLO1

 

85

45.96

GBP

15:18:03

XLON

03403483572TRLO1

 

85

45.96

GBP

15:18:03

XLON

03403483576TRLO1

 

91

45.96

GBP

15:18:03

XLON

03403483570TRLO1

 

93

45.96

GBP

15:18:03

XLON

03403483574TRLO1

 

93

45.96

GBP

15:18:03

XLON

03403483575TRLO1

 

85

45.96

GBP

15:18:04

XLON

03403483758TRLO1

 

93

45.96

GBP

15:18:04

XLON

03403483762TRLO1

 

197

45.96

GBP

15:18:04

XLON

03403483766TRLO1

 

73

45.94

GBP

15:18:59

XLON

03403490512TRLO1

 

85

45.94

GBP

15:18:59

XLON

03403490510TRLO1

 

93

45.94

GBP

15:18:59

XLON

03403490511TRLO1

 

110

45.94

GBP

15:18:59

XLON

03403490509TRLO1

 

200

45.94

GBP

15:18:59

XLON

03403490513TRLO1

 

9

45.94

GBP

15:19:01

XLON

03403490774TRLO1

 

85

45.94

GBP

15:19:01

XLON

03403490776TRLO1

 

93

45.94

GBP

15:19:01

XLON

03403490777TRLO1

 

120

45.94

GBP

15:19:01

XLON

03403490775TRLO1

 

136

45.92

GBP

15:19:22

XLON

03403493511TRLO1

 

176

45.91

GBP

15:19:22

XLON

03403493512TRLO1

 

86

45.91

GBP

15:19:25

XLON

03403493733TRLO1

 

106

45.91

GBP

15:19:25

XLON

03403493732TRLO1

 

19

45.91

GBP

15:19:31

XLON

03403494461TRLO1

 

84

45.91

GBP

15:19:31

XLON

03403494459TRLO1

 

120

45.91

GBP

15:19:31

XLON

03403494460TRLO1

 

57

45.91

GBP

15:19:40

XLON

03403495256TRLO1

 

72

45.89

GBP

15:20:02

XLON

03403499611TRLO1

 

170

45.88

GBP

15:20:02

XLON

03403499613TRLO1

 

104

45.87

GBP

15:20:29

XLON

03403502602TRLO1

 

51

45.90

GBP

15:20:47

XLON

03403504731TRLO1

 

502

45.90

GBP

15:20:47

XLON

03403504730TRLO1

 

43

45.88

GBP

15:20:59

XLON

03403505692TRLO1

 

71

45.87

GBP

15:20:59

XLON

03403505693TRLO1

 

95

45.88

GBP

15:20:59

XLON

03403505691TRLO1

 

68

45.87

GBP

15:21:00

XLON

03403505784TRLO1

 

94

45.85

GBP

15:21:05

XLON

03403506398TRLO1

 

106

45.85

GBP

15:21:08

XLON

03403506819TRLO1

 

2

45.84

GBP

15:21:16

XLON

03403507789TRLO1

 

37

45.84

GBP

15:21:16

XLON

03403507795TRLO1

 

105

45.84

GBP

15:21:16

XLON

03403507784TRLO1

 

49

45.87

GBP

15:21:53

XLON

03403511508TRLO1

 

85

45.87

GBP

15:21:53

XLON

03403511507TRLO1

 

200

45.87

GBP

15:21:53

XLON

03403511506TRLO1

 

18

45.86

GBP

15:21:58

XLON

03403511862TRLO1

 

105

45.86

GBP

15:21:58

XLON

03403511861TRLO1

 

11

45.86

GBP

15:22:14

XLON

03403513394TRLO1

 

106

45.86

GBP

15:22:14

XLON

03403513393TRLO1

 

325

45.85

GBP

15:22:20

XLON

03403513916TRLO1

 

170

45.83

GBP

15:22:36

XLON

03403517717TRLO1

 

277

45.86

GBP

15:22:46

XLON

03403518821TRLO1

 

116

45.84

GBP

15:22:49

XLON

03403519203TRLO1

 

132

45.83

GBP

15:22:49

XLON

03403519204TRLO1

 

54

45.82

GBP

15:22:56

XLON

03403519929TRLO1

 

65

45.81

GBP

15:22:57

XLON

03403520033TRLO1

 

56

45.79

GBP

15:23:12

XLON

03403521448TRLO1

 

1

45.77

GBP

15:23:18

XLON

03403521906TRLO1

 

9

45.77

GBP

15:23:18

XLON

03403521904TRLO1

 

15

45.77

GBP

15:23:18

XLON

03403521905TRLO1

 

101

45.77

GBP

15:23:18

XLON

03403521903TRLO1

 

143

45.80

GBP

15:23:51

XLON

03403525101TRLO1

 

200

45.80

GBP

15:23:51

XLON

03403525100TRLO1

 

32

45.81

GBP

15:24:01

XLON

03403527347TRLO1

 

66

45.81

GBP

15:24:01

XLON

03403527360TRLO1

 

200

45.81

GBP

15:24:01

XLON

03403527355TRLO1

 

137

45.83

GBP

15:24:09

XLON

03403528644TRLO1

 

200

45.83

GBP

15:24:09

XLON

03403528643TRLO1

 

108

45.83

GBP

15:24:11

XLON

03403528778TRLO1

 

5

45.81

GBP

15:24:22

XLON

03403529933TRLO1

 

77

45.81

GBP

15:24:22

XLON

03403529932TRLO1

 

85

45.81

GBP

15:24:44

XLON

03403533414TRLO1

 

64

45.81

GBP

15:25:10

XLON

03403536749TRLO1

 

128

45.80

GBP

15:25:12

XLON

03403537076TRLO1

 

221

45.82

GBP

15:25:41

XLON

03403540946TRLO1

 

43

45.82

GBP

15:26:36

XLON

03403546863TRLO1

 

45

45.82

GBP

15:26:36

XLON

03403546855TRLO1

 

270

45.84

GBP

15:27:43

XLON

03403554453TRLO1

 

465

45.84

GBP

15:27:43

XLON

03403554449TRLO1

 

88

45.83

GBP

15:28:08

XLON

03403556983TRLO1

 

128

45.82

GBP

15:28:08

XLON

03403556984TRLO1

 

261

45.83

GBP

15:29:21

XLON

03403563983TRLO1

 

300

45.83

GBP

15:29:21

XLON

03403563978TRLO1

 

22

45.84

GBP

15:30:02

XLON

03403567789TRLO1

 

89

45.84

GBP

15:30:02

XLON

03403567788TRLO1

 

180

45.88

GBP

15:31:55

XLON

03403581600TRLO1

 

454

45.88

GBP

15:31:55

XLON

03403581598TRLO1

 

183

45.85

GBP

15:31:57

XLON

03403581868TRLO1

 

76

45.90

GBP

15:33:05

XLON

03403589902TRLO1

 

123

45.90

GBP

15:33:23

XLON

03403591952TRLO1

 

76

45.89

GBP

15:33:24

XLON

03403592226TRLO1

 

85

45.89

GBP

15:33:24

XLON

03403592242TRLO1

 

93

45.89

GBP

15:33:24

XLON

03403592231TRLO1

 

133

45.89

GBP

15:33:24

XLON

03403592237TRLO1

 

36

45.90

GBP

15:34:20

XLON

03403599755TRLO1

 

75

45.90

GBP

15:34:20

XLON

03403599754TRLO1

 

76

45.91

GBP

15:34:20

XLON

03403599753TRLO1

 

263

45.90

GBP

15:34:38

XLON

03403601563TRLO1

 

66

45.91

GBP

15:34:54

XLON

03403603221TRLO1

 

93

45.91

GBP

15:34:54

XLON

03403603222TRLO1

 

220

45.91

GBP

15:34:54

XLON

03403603220TRLO1

 

35

45.92

GBP

15:35:03

XLON

03403604324TRLO1

 

85

45.92

GBP

15:35:03

XLON

03403604320TRLO1

 

93

45.92

GBP

15:35:03

XLON

03403604321TRLO1

 

200

45.92

GBP

15:35:03

XLON

03403604319TRLO1

 

200

45.92

GBP

15:35:03

XLON

03403604322TRLO1

 

200

45.92

GBP

15:35:03

XLON

03403604323TRLO1

 

15

45.97

GBP

15:35:56

XLON

03403610010TRLO1

 

157

45.98

GBP

15:36:08

XLON

03403612452TRLO1

 

99

45.98

GBP

15:36:09

XLON

03403612507TRLO1

 

17

46.00

GBP

15:36:34

XLON

03403615504TRLO1

 

75

46.00

GBP

15:36:34

XLON

03403615508TRLO1

 

85

46.00

GBP

15:36:34

XLON

03403615509TRLO1

 

93

46.00

GBP

15:36:34

XLON

03403615506TRLO1

 

93

46.00

GBP

15:36:34

XLON

03403615510TRLO1

 

200

46.00

GBP

15:36:34

XLON

03403615507TRLO1

 

400

46.00

GBP

15:36:34

XLON

03403615505TRLO1

 

71

45.99

GBP

15:36:45

XLON

03403616476TRLO1

 

85

45.99

GBP

15:36:45

XLON

03403616478TRLO1

 

93

45.99

GBP

15:36:45

XLON

03403616477TRLO1

 

85

45.99

GBP

15:36:47

XLON

03403616733TRLO1

 

93

45.99

GBP

15:36:47

XLON

03403616729TRLO1

 

115

45.99

GBP

15:36:47

XLON

03403616724TRLO1

 

200

45.99

GBP

15:37:02

XLON

03403618154TRLO1

 

400

45.99

GBP

15:37:02

XLON

03403618148TRLO1

 

59

46.01

GBP

15:37:09

XLON

03403618890TRLO1

 

85

46.01

GBP

15:37:09

XLON

03403618892TRLO1

 

92

46.01

GBP

15:37:09

XLON

03403618893TRLO1

 

107

46.01

GBP

15:37:09

XLON

03403618889TRLO1

 

200

46.01

GBP

15:37:09

XLON

03403618891TRLO1

 

36

46.05

GBP

15:37:53

XLON

03403624739TRLO1

 

600

46.05

GBP

15:37:55

XLON

03403624879TRLO1

 

45

46.07

GBP

15:38:24

XLON

03403628592TRLO1

 

85

46.07

GBP

15:38:24

XLON

03403628594TRLO1

 

93

46.07

GBP

15:38:24

XLON

03403628595TRLO1

 

138

46.07

GBP

15:38:24

XLON

03403628593TRLO1

 

313

46.07

GBP

15:38:24

XLON

03403628596TRLO1

 

93

46.07

GBP

15:38:26

XLON

03403628884TRLO1

 

200

46.07

GBP

15:38:26

XLON

03403628883TRLO1

 

11

46.06

GBP

15:38:34

XLON

03403629672TRLO1

 

133

46.06

GBP

15:38:34

XLON

03403629673TRLO1

 

111

46.07

GBP

15:38:48

XLON

03403630971TRLO1

 

498

46.06

GBP

15:39:25

XLON

03403636221TRLO1

 

211

46.06

GBP

15:39:36

XLON

03403637439TRLO1

 

52

46.09

GBP

15:40:02

XLON

03403640716TRLO1

 

92

46.09

GBP

15:40:02

XLON

03403640715TRLO1

 

136

46.15

GBP

15:41:19

XLON

03403650092TRLO1

 

600

46.15

GBP

15:41:19

XLON

03403650090TRLO1

 

101

46.15

GBP

15:41:21

XLON

03403650662TRLO1

 

139

46.15

GBP

15:41:21

XLON

03403650660TRLO1

 

186

46.13

GBP

15:41:28

XLON

03403651729TRLO1

 

101

46.15

GBP

15:41:57

XLON

03403659340TRLO1

 

80

46.17

GBP

15:42:04

XLON

03403661692TRLO1

 

85

46.17

GBP

15:42:04

XLON

03403661693TRLO1

 

93

46.17

GBP

15:42:04

XLON

03403661694TRLO1

 

80

46.14

GBP

15:42:16

XLON

03403663588TRLO1

 

93

46.14

GBP

15:42:16

XLON

03403663584TRLO1

 

219

46.14

GBP

15:42:16

XLON

03403663579TRLO1

 

393

46.14

GBP

15:42:16

XLON

03403663574TRLO1

 

80

46.12

GBP

15:42:17

XLON

03403663879TRLO1

 

83

46.12

GBP

15:42:17

XLON

03403663880TRLO1

 

93

46.12

GBP

15:42:17

XLON

03403663878TRLO1

 

93

46.12

GBP

15:42:17

XLON

03403663881TRLO1

 

139

46.12

GBP

15:42:17

XLON

03403663877TRLO1

 

91

46.13

GBP

15:42:24

XLON

03403664861TRLO1

 

139

46.13

GBP

15:42:24

XLON

03403664860TRLO1

 

29

46.11

GBP

15:42:38

XLON

03403667579TRLO1

 

42

46.11

GBP

15:42:38

XLON

03403667578TRLO1

 

42

46.10

GBP

15:42:50

XLON

03403669271TRLO1

 

130

46.10

GBP

15:42:50

XLON

03403669270TRLO1

 

54

46.11

GBP

15:43:26

XLON

03403674421TRLO1

 

93

46.11

GBP

15:43:26

XLON

03403674423TRLO1

 

287

46.11

GBP

15:43:26

XLON

03403674422TRLO1

 

569

46.11

GBP

15:43:59

XLON

03403678530TRLO1

 

110

46.11

GBP

15:44:00

XLON

03403678596TRLO1

 

330

46.12

GBP

15:44:17

XLON

03403681393TRLO1

 

54

46.17

GBP

15:45:24

XLON

03403692075TRLO1

 

534

46.17

GBP

15:45:24

XLON

03403692074TRLO1

 

113

46.15

GBP

15:45:54

XLON

03403696773TRLO1

 

68

46.14

GBP

15:46:18

XLON

03403700432TRLO1

 

98

46.11

GBP

15:46:19

XLON

03403700474TRLO1

 

22

46.15

GBP

15:46:55

XLON

03403705437TRLO1

 

55

46.15

GBP

15:46:55

XLON

03403705439TRLO1

 

609

46.15

GBP

15:46:55

XLON

03403705438TRLO1

 

76

46.18

GBP

15:47:04

XLON

03403707437TRLO1

 

93

46.18

GBP

15:47:04

XLON

03403707438TRLO1

 

253

46.18

GBP

15:47:04

XLON

03403707439TRLO1

 

79

46.23

GBP

15:47:47

XLON

03403713028TRLO1

 

93

46.23

GBP

15:47:47

XLON

03403713024TRLO1

 

106

46.23

GBP

15:47:47

XLON

03403713018TRLO1

 

134

46.23

GBP

15:47:47

XLON

03403713038TRLO1

 

19

46.20

GBP

15:47:56

XLON

03403714270TRLO1

 

167

46.20

GBP

15:47:56

XLON

03403714271TRLO1

 

31

46.22

GBP

15:47:57

XLON

03403714451TRLO1

 

429

46.22

GBP

15:47:57

XLON

03403714450TRLO1

 

74

46.19

GBP

15:48:07

XLON

03403716093TRLO1

 

112

46.19

GBP

15:48:07

XLON

03403716094TRLO1

 

101

46.18

GBP

15:48:34

XLON

03403720981TRLO1

 

400

46.21

GBP

15:48:42

XLON

03403722496TRLO1

 

57

46.19

GBP

15:48:55

XLON

03403724444TRLO1

 

91

46.17

GBP

15:48:55

XLON

03403724466TRLO1

 

93

46.19

GBP

15:48:55

XLON

03403724453TRLO1

 

95

46.18

GBP

15:48:55

XLON

03403724449TRLO1

 

93

46.22

GBP

15:49:11

XLON

03403726994TRLO1

 

106

46.22

GBP

15:49:11

XLON

03403726989TRLO1

 

138

46.22

GBP

15:49:11

XLON

03403726998TRLO1

 

69

46.20

GBP

15:49:18

XLON

03403728758TRLO1

 

2

46.21

GBP

15:50:26

XLON

03403739933TRLO1

 

62

46.21

GBP

15:50:26

XLON

03403739935TRLO1

 

497

46.21

GBP

15:50:26

XLON

03403739934TRLO1

 

116

46.19

GBP

15:51:34

XLON

03403749929TRLO1

 

148

46.18

GBP

15:51:34

XLON

03403749930TRLO1

 

70

46.17

GBP

15:51:41

XLON

03403751554TRLO1

 

146

46.16

GBP

15:51:42

XLON

03403751698TRLO1

 

95

46.19

GBP

15:51:49

XLON

03403753254TRLO1

 

73

46.19

GBP

15:51:53

XLON

03403754440TRLO1

 

93

46.19

GBP

15:51:53

XLON

03403754439TRLO1

 

106

46.19

GBP

15:51:53

XLON

03403754438TRLO1

 

79

46.19

GBP

15:51:56

XLON

03403754854TRLO1

 

93

46.19

GBP

15:51:56

XLON

03403754853TRLO1

 

106

46.19

GBP

15:51:56

XLON

03403754851TRLO1

 

56

46.16

GBP

15:52:13

XLON

03403758264TRLO1

 

110

46.17

GBP

15:52:13

XLON

03403758263TRLO1

 

262

46.16

GBP

15:52:15

XLON

03403758450TRLO1

 

20

46.17

GBP

15:53:41

XLON

03403772457TRLO1

 

106

46.17

GBP

15:53:41

XLON

03403772456TRLO1

 

182

46.16

GBP

15:53:41

XLON

03403772455TRLO1

 

232

46.16

GBP

15:53:41

XLON

03403772454TRLO1

 

11

46.16

GBP

15:53:43

XLON

03403772754TRLO1

 

50

46.16

GBP

15:53:43

XLON

03403772756TRLO1

 

106

46.16

GBP

15:53:43

XLON

03403772755TRLO1

 

107

46.14

GBP

15:53:45

XLON

03403773063TRLO1

 

65

46.13

GBP

15:53:51

XLON

03403773896TRLO1

 

97

46.14

GBP

15:54:07

XLON

03403776578TRLO1

 

307

46.15

GBP

15:55:21

XLON

03403791052TRLO1

 

105

46.15

GBP

15:55:22

XLON

03403791250TRLO1

 

588

46.14

GBP

15:56:12

XLON

03403803227TRLO1

 

115

46.14

GBP

15:56:22

XLON

03403805551TRLO1

 

103

46.13

GBP

15:56:59

XLON

03403814318TRLO1

 

85

46.15

GBP

15:58:09

XLON

03403830793TRLO1

 

87

46.15

GBP

15:58:09

XLON

03403830788TRLO1

 

93

46.15

GBP

15:58:09

XLON

03403830779TRLO1

 

105

46.15

GBP

15:58:09

XLON

03403830767TRLO1

 

106

46.15

GBP

15:58:09

XLON

03403830773TRLO1

 

150

46.15

GBP

15:58:09

XLON

03403830784TRLO1

 

13

46.15

GBP

15:58:15

XLON

03403832415TRLO1

 

106

46.15

GBP

15:58:15

XLON

03403832416TRLO1

 

126

46.15

GBP

15:58:15

XLON

03403832414TRLO1

 

675

46.15

GBP

15:58:15

XLON

03403832413TRLO1

 

546

46.19

GBP

15:59:39

XLON

03403852770TRLO1

 

80

46.18

GBP

15:59:44

XLON

03403853532TRLO1

 

93

46.18

GBP

16:00:05

XLON

03403858504TRLO1

 

100

46.18

GBP

16:00:05

XLON

03403858494TRLO1

 

470

46.18

GBP

16:00:05

XLON

03403858499TRLO1

 

93

46.20

GBP

16:01:32

XLON

03403860262TRLO1

 

106

46.20

GBP

16:01:32

XLON

03403860266TRLO1

 

108

46.20

GBP

16:01:32

XLON

03403860260TRLO1

 

237

46.19

GBP

16:01:32

XLON

03403860259TRLO1

 

57

46.19

GBP

16:01:47

XLON

03403860415TRLO1

 

470

46.19

GBP

16:01:48

XLON

03403860430TRLO1

 

110

46.19

GBP

16:03:19

XLON

03403861923TRLO1

 

1596

46.20

GBP

16:04:20

XLON

03403862791TRLO1

 

75

46.22

GBP

16:05:03

XLON

03403863934TRLO1

 

101

46.22

GBP

16:05:06

XLON

03403864007TRLO1

 

77

46.22

GBP

16:05:12

XLON

03403864151TRLO1

 

93

46.22

GBP

16:05:12

XLON

03403864153TRLO1

 

106

46.22

GBP

16:05:12

XLON

03403864152TRLO1

 

59

46.21

GBP

16:05:24

XLON

03403864608TRLO1

 

71

46.20

GBP

16:05:24

XLON

03403864591TRLO1

 

86

46.21

GBP

16:05:24

XLON

03403864612TRLO1

 

93

46.21

GBP

16:05:24

XLON

03403864603TRLO1

 

113

46.19

GBP

16:05:24

XLON

03403864597TRLO1

 

74

46.21

GBP

16:05:25

XLON

03403865026TRLO1

 

79

46.21

GBP

16:05:25

XLON

03403865025TRLO1

 

93

46.21

GBP

16:05:25

XLON

03403865024TRLO1

 

93

46.21

GBP

16:05:25

XLON

03403865027TRLO1

 

106

46.21

GBP

16:05:25

XLON

03403865023TRLO1

 

93

46.21

GBP

16:05:29

XLON

03403865806TRLO1

 

106

46.21

GBP

16:05:29

XLON

03403865805TRLO1

 

111

46.24

GBP

16:07:40

XLON

03403871959TRLO1

 

93

46.24

GBP

16:07:50

XLON

03403872225TRLO1

 

111

46.24

GBP

16:07:50

XLON

03403872224TRLO1

 

242

46.27

GBP

16:08:07

XLON

03403873238TRLO1

 

21

46.27

GBP

16:08:12

XLON

03403873345TRLO1

 

73

46.27

GBP

16:08:12

XLON

03403873347TRLO1

 

164

46.27

GBP

16:08:12

XLON

03403873346TRLO1

 

78

46.27

GBP

16:08:17

XLON

03403873422TRLO1

 

93

46.27

GBP

16:08:17

XLON

03403873421TRLO1

 

94

46.27

GBP

16:08:17

XLON

03403873423TRLO1

 

12

46.27

GBP

16:08:21

XLON

03403873481TRLO1

 

57

46.27

GBP

16:08:21

XLON

03403873483TRLO1

 

158

46.27

GBP

16:08:21

XLON

03403873482TRLO1

 

58

46.27

GBP

16:08:26

XLON

03403873623TRLO1

 

93

46.27

GBP

16:08:26

XLON

03403873622TRLO1

 

103

46.27

GBP

16:08:26

XLON

03403873621TRLO1

 

109

46.25

GBP

16:08:31

XLON

03403873708TRLO1

 

157

46.24

GBP

16:08:31

XLON

03403873716TRLO1

 

262

46.23

GBP

16:08:31

XLON

03403873717TRLO1

 

93

46.27

GBP

16:09:25

XLON

03403874961TRLO1

 

93

46.27

GBP

16:09:25

XLON

03403874965TRLO1

 

102

46.27

GBP

16:09:25

XLON

03403874959TRLO1

 

106

46.27

GBP

16:09:25

XLON

03403874963TRLO1

 

75

46.27

GBP

16:09:27

XLON

03403875015TRLO1

 

93

46.27

GBP

16:09:27

XLON

03403875017TRLO1

 

106

46.27

GBP

16:09:27

XLON

03403875016TRLO1

 

166

46.27

GBP

16:09:27

XLON

03403875019TRLO1

 

80

46.27

GBP

16:09:32

XLON

03403875119TRLO1

 

90

46.27

GBP

16:09:32

XLON

03403875118TRLO1

 

93

46.27

GBP

16:09:32

XLON

03403875120TRLO1

 

93

46.27

GBP

16:09:32

XLON

03403875128TRLO1

 

106

46.27

GBP

16:09:32

XLON

03403875123TRLO1

 

106

46.27

GBP

16:09:32

XLON

03403875126TRLO1

 

71

46.27

GBP

16:09:34

XLON

03403875168TRLO1

 

72

46.27

GBP

16:09:34

XLON

03403875167TRLO1

 

26

46.28

GBP

16:10:33

XLON

03403876381TRLO1

 

102

46.28

GBP

16:10:33

XLON

03403876380TRLO1

 

54

46.27

GBP

16:10:36

XLON

03403876441TRLO1

 

8

46.26

GBP

16:10:56

XLON

03403876757TRLO1

 

106

46.26

GBP

16:10:56

XLON

03403876756TRLO1

 

107

46.24

GBP

16:11:11

XLON

03403876978TRLO1

 

73

46.24

GBP

16:11:26

XLON

03403877218TRLO1

 

71

46.23

GBP

16:11:41

XLON

03403877490TRLO1

 

153

46.25

GBP

16:13:39

XLON

03403880038TRLO1

 

93

46.26

GBP

16:13:49

XLON

03403880283TRLO1

 

103

46.26

GBP

16:13:49

XLON

03403880284TRLO1

 

142

46.25

GBP

16:13:49

XLON

03403880281TRLO1

 

590

46.25

GBP

16:13:49

XLON

03403880280TRLO1

 

55

46.26

GBP

16:13:50

XLON

03403880388TRLO1

 

58

46.26

GBP

16:13:50

XLON

03403880389TRLO1

 

63

46.22

GBP

16:14:08

XLON

03403880775TRLO1

 

98

46.22

GBP

16:14:08

XLON

03403880774TRLO1

 

26

46.22

GBP

16:14:10

XLON

03403880869TRLO1

 

134

46.25

GBP

16:14:55

XLON

03403881777TRLO1

 

427

46.25

GBP

16:14:55

XLON

03403881776TRLO1

 

169

46.25

GBP

16:14:56

XLON

03403881798TRLO1

 

43

46.25

GBP

16:14:58

XLON

03403881810TRLO1

 

 

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