Transaction in Own Shares

CRH PLC
19 October 2023
 

19 October 2023

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 18 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

219,153

46.5192

47.77

45.67

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 have 707,298,815 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,216,169 of its ordinary shares in treasury, which represents 5.506% 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:


 18 October 2023


Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

London Stock Exchange

GBP

46.5192

219,153

 

London

 

Number of Shares

Price Per Share (GBP)

Currency

Trade Time

Trading Venue

TransactionID

 

60

47.34

GBP

08:15:36

XLON

03432822553TRLO1

 

74

47.33

GBP

08:15:36

XLON

03432822557TRLO1

 

76

47.34

GBP

08:15:40

XLON

03432824011TRLO1

 

98

47.33

GBP

08:16:03

XLON

03432831778TRLO1

 

137

47.32

GBP

08:16:56

XLON

03432851125TRLO1

 

385

47.32

GBP

08:16:56

XLON

03432851118TRLO1

 

352

47.31

GBP

08:16:57

XLON

03432851189TRLO1

 

288

47.44

GBP

08:18:26

XLON

03432879949TRLO1

 

87

47.44

GBP

08:18:39

XLON

03432883049TRLO1

 

334

47.44

GBP

08:18:39

XLON

03432883050TRLO1

 

71

47.41

GBP

08:18:49

XLON

03432884874TRLO1

 

398

47.40

GBP

08:19:03

XLON

03432887680TRLO1

 

199

47.35

GBP

08:19:09

XLON

03432889027TRLO1

 

769

47.37

GBP

08:20:40

XLON

03432908016TRLO1

 

51

47.33

GBP

08:21:22

XLON

03432915604TRLO1

 

64

47.33

GBP

08:21:22

XLON

03432915606TRLO1

 

69

47.33

GBP

08:21:22

XLON

03432915602TRLO1

 

69

47.33

GBP

08:21:22

XLON

03432915603TRLO1

 

73

47.33

GBP

08:21:22

XLON

03432915605TRLO1

 

78

47.39

GBP

08:21:49

XLON

03432920226TRLO1

 

89

47.39

GBP

08:21:49

XLON

03432920224TRLO1

 

76

47.35

GBP

08:21:54

XLON

03432920815TRLO1

 

196

47.34

GBP

08:21:54

XLON

03432920816TRLO1

 

67

47.36

GBP

08:23:15

XLON

03432937119TRLO1

 

22

47.38

GBP

08:23:46

XLON

03432941785TRLO1

 

26

47.38

GBP

08:23:46

XLON

03432941784TRLO1

 

40

47.38

GBP

08:23:46

XLON

03432941783TRLO1

 

56

47.38

GBP

08:23:46

XLON

03432941779TRLO1

 

64

47.38

GBP

08:23:46

XLON

03432941781TRLO1

 

65

47.38

GBP

08:23:46

XLON

03432941782TRLO1

 

64

47.40

GBP

08:23:47

XLON

03432942079TRLO1

 

87

47.40

GBP

08:23:47

XLON

03432942087TRLO1

 

126

47.40

GBP

08:23:47

XLON

03432942083TRLO1

 

92

47.38

GBP

08:23:54

XLON

03432943375TRLO1

 

182

47.34

GBP

08:24:24

XLON

03432948884TRLO1

 

64

47.32

GBP

08:24:36

XLON

03432951088TRLO1

 

69

47.32

GBP

08:24:36

XLON

03432951092TRLO1

 

357

47.32

GBP

08:25:38

XLON

03432961872TRLO1

 

54

47.30

GBP

08:26:46

XLON

03432973343TRLO1

 

377

47.30

GBP

08:26:46

XLON

03432973336TRLO1

 

233

47.34

GBP

08:28:35

XLON

03432989101TRLO1

 

304

47.34

GBP

08:28:35

XLON

03432989103TRLO1

 

18

47.44

GBP

08:31:02

XLON

03433013138TRLO1

 

79

47.44

GBP

08:31:02

XLON

03433013137TRLO1

 

570

47.45

GBP

08:31:53

XLON

03433020546TRLO1

 

257

47.46

GBP

08:32:27

XLON

03433025402TRLO1

 

361

47.48

GBP

08:33:02

XLON

03433029281TRLO1

 

124

47.48

GBP

08:33:03

XLON

03433029489TRLO1

 

66

47.44

GBP

08:33:45

XLON

03433035860TRLO1

 

116

47.45

GBP

08:33:45

XLON

03433035859TRLO1

 

474

47.46

GBP

08:34:41

XLON

03433043034TRLO1

 

138

47.47

GBP

08:35:22

XLON

03433048661TRLO1

 

69

47.53

GBP

08:35:47

XLON

03433053643TRLO1

 

69

47.53

GBP

08:35:47

XLON

03433053644TRLO1

 

74

47.53

GBP

08:35:47

XLON

03433053642TRLO1

 

524

47.54

GBP

08:37:13

XLON

03433067226TRLO1

 

4

47.57

GBP

08:37:33

XLON

03433070510TRLO1

 

17

47.57

GBP

08:38:07

XLON

03433077409TRLO1

 

66

47.56

GBP

08:38:07

XLON

03433077412TRLO1

 

69

47.56

GBP

08:38:07

XLON

03433077411TRLO1

 

182

47.55

GBP

08:38:07

XLON

03433077410TRLO1

 

997

47.57

GBP

08:40:16

XLON

03433099542TRLO1

 

469

47.55

GBP

08:40:19

XLON

03433100255TRLO1

 

112

47.52

GBP

08:40:53

XLON

03433104619TRLO1

 

77

47.51

GBP

08:41:10

XLON

03433106751TRLO1

 

243

47.50

GBP

08:41:10

XLON

03433106755TRLO1

 

374

47.53

GBP

08:42:20

XLON

03433118309TRLO1

 

123

47.51

GBP

08:42:21

XLON

03433118414TRLO1

 

269

47.50

GBP

08:42:57

XLON

03433123089TRLO1

 

69

47.58

GBP

08:43:35

XLON

03433131068TRLO1

 

69

47.58

GBP

08:43:35

XLON

03433131069TRLO1

 

72

47.58

GBP

08:43:35

XLON

03433131067TRLO1

 

197

47.58

GBP

08:43:35

XLON

03433131066TRLO1

 

13

47.55

GBP

08:43:59

XLON

03433134000TRLO1

 

39

47.55

GBP

08:43:59

XLON

03433134002TRLO1

 

69

47.58

GBP

08:43:59

XLON

03433133998TRLO1

 

97

47.54

GBP

08:43:59

XLON

03433134003TRLO1

 

101

47.58

GBP

08:43:59

XLON

03433133999TRLO1

 

217

47.55

GBP

08:43:59

XLON

03433134001TRLO1

 

59

47.58

GBP

08:45:25

XLON

03433148134TRLO1

 

154

47.58

GBP

08:45:25

XLON

03433148130TRLO1

 

65

47.61

GBP

08:48:33

XLON

03433184327TRLO1

 

490

47.61

GBP

08:48:33

XLON

03433184326TRLO1

 

327

47.63

GBP

08:48:47

XLON

03433186577TRLO1

 

75

47.63

GBP

08:50:10

XLON

03433200145TRLO1

 

132

47.60

GBP

08:50:14

XLON

03433201785TRLO1

 

182

47.59

GBP

08:50:21

XLON

03433204367TRLO1

 

59

47.56

GBP

08:50:38

XLON

03433211292TRLO1

 

85

47.55

GBP

08:51:58

XLON

03433233806TRLO1

 

53

47.55

GBP

08:52:07

XLON

03433236320TRLO1

 

72

47.57

GBP

08:52:29

XLON

03433240377TRLO1

 

54

47.58

GBP

08:52:32

XLON

03433240789TRLO1

 

6

47.57

GBP

08:52:33

XLON

03433240854TRLO1

 

89

47.54

GBP

08:53:55

XLON

03433259009TRLO1

 

95

47.54

GBP

08:53:55

XLON

03433259008TRLO1

 

15

47.62

GBP

08:55:06

XLON

03433271831TRLO1

 

199

47.63

GBP

08:56:00

XLON

03433282638TRLO1

 

220

47.63

GBP

08:56:00

XLON

03433282636TRLO1

 

391

47.67

GBP

08:57:30

XLON

03433299352TRLO1

 

30

47.65

GBP

08:58:52

XLON

03433311279TRLO1

 

39

47.65

GBP

08:58:52

XLON

03433311276TRLO1

 

69

47.63

GBP

08:58:52

XLON

03433311345TRLO1

 

105

47.62

GBP

09:00:27

XLON

03433329401TRLO1

 

197

47.61

GBP

09:00:27

XLON

03433329404TRLO1

 

103

47.64

GBP

09:00:30

XLON

03433329722TRLO1

 

111

47.63

GBP

09:00:37

XLON

03433330730TRLO1

 

65

47.60

GBP

09:00:47

XLON

03433331996TRLO1

 

69

47.61

GBP

09:00:47

XLON

03433332006TRLO1

 

114

47.60

GBP

09:00:47

XLON

03433332001TRLO1

 

235

47.60

GBP

09:00:47

XLON

03433331997TRLO1

 

45

47.60

GBP

09:00:49

XLON

03433332368TRLO1

 

114

47.60

GBP

09:00:49

XLON

03433332367TRLO1

 

20

47.75

GBP

09:01:23

XLON

03433336480TRLO1

 

67

47.70

GBP

09:01:31

XLON

03433337188TRLO1

 

2

47.70

GBP

09:01:51

XLON

03433339448TRLO1

 

120

47.70

GBP

09:01:51

XLON

03433339444TRLO1

 

216

47.70

GBP

09:01:51

XLON

03433339436TRLO1

 

239

47.70

GBP

09:03:15

XLON

03433350667TRLO1

 

380

47.70

GBP

09:03:15

XLON

03433350666TRLO1

 

573

47.71

GBP

09:03:30

XLON

03433352467TRLO1

 

394

47.70

GBP

09:05:17

XLON

03433372370TRLO1

 

25

47.69

GBP

09:05:18

XLON

03433372441TRLO1

 

26

47.69

GBP

09:05:18

XLON

03433372442TRLO1

 

131

47.68

GBP

09:05:24

XLON

03433373032TRLO1

 

148

47.67

GBP

09:05:35

XLON

03433374474TRLO1

 

162

47.69

GBP

09:07:48

XLON

03433390061TRLO1

 

371

47.69

GBP

09:07:48

XLON

03433390055TRLO1

 

94

47.68

GBP

09:08:40

XLON

03433403634TRLO1

 

99

47.67

GBP

09:08:40

XLON

03433403639TRLO1

 

24

47.77

GBP

09:09:38

XLON

03433424441TRLO1

 

69

47.77

GBP

09:09:38

XLON

03433424437TRLO1

 

73

47.77

GBP

09:09:38

XLON

03433424432TRLO1

 

17

47.77

GBP

09:09:54

XLON

03433426273TRLO1

 

26

47.77

GBP

09:09:54

XLON

03433426272TRLO1

 

87

47.77

GBP

09:09:54

XLON

03433426271TRLO1

 

69

47.77

GBP

09:09:56

XLON

03433426485TRLO1

 

88

47.77

GBP

09:09:56

XLON

03433426489TRLO1

 

30

47.77

GBP

09:09:58

XLON

03433426795TRLO1

 

69

47.77

GBP

09:09:58

XLON

03433426792TRLO1

 

69

47.77

GBP

09:09:58

XLON

03433426793TRLO1

 

69

47.77

GBP

09:09:58

XLON

03433426794TRLO1

 

87

47.77

GBP

09:09:58

XLON

03433426791TRLO1

 

189

47.77

GBP

09:10:01

XLON

03433427161TRLO1

 

24

47.76

GBP

09:11:41

XLON

03433439824TRLO1

 

30

47.75

GBP

09:11:49

XLON

03433441811TRLO1

 

152

47.75

GBP

09:11:49

XLON

03433441810TRLO1

 

32

47.73

GBP

09:12:39

XLON

03433447771TRLO1

 

52

47.73

GBP

09:12:39

XLON

03433447770TRLO1

 

138

47.72

GBP

09:12:40

XLON

03433447879TRLO1

 

62

47.70

GBP

09:13:20

XLON

03433451855TRLO1

 

67

47.73

GBP

09:13:49

XLON

03433455289TRLO1

 

102

47.72

GBP

09:13:49

XLON

03433455290TRLO1

 

84

47.69

GBP

09:15:18

XLON

03433463746TRLO1

 

62

47.65

GBP

09:16:32

XLON

03433472690TRLO1

 

67

47.66

GBP

09:16:32

XLON

03433472685TRLO1

 

78

47.64

GBP

09:17:27

XLON

03433478817TRLO1

 

55

47.62

GBP

09:18:30

XLON

03433485772TRLO1

 

100

47.67

GBP

09:19:14

XLON

03433490341TRLO1

 

10

47.65

GBP

09:19:25

XLON

03433491602TRLO1

 

51

47.65

GBP

09:19:25

XLON

03433491603TRLO1

 

97

47.64

GBP

09:19:30

XLON

03433492001TRLO1

 

60

47.61

GBP

09:19:42

XLON

03433493439TRLO1

 

105

47.60

GBP

09:19:45

XLON

03433493762TRLO1

 

69

47.67

GBP

09:22:00

XLON

03433508651TRLO1

 

74

47.68

GBP

09:22:28

XLON

03433512692TRLO1

 

69

47.69

GBP

09:24:59

XLON

03433527155TRLO1

 

58

47.68

GBP

09:25:11

XLON

03433528374TRLO1

 

64

47.68

GBP

09:25:11

XLON

03433528373TRLO1

 

57

47.68

GBP

09:26:41

XLON

03433538302TRLO1

 

69

47.68

GBP

09:26:41

XLON

03433538295TRLO1

 

182

47.66

GBP

09:26:59

XLON

03433539734TRLO1

 

13

47.66

GBP

09:27:19

XLON

03433541773TRLO1

 

110

47.67

GBP

09:27:19

XLON

03433541772TRLO1

 

161

47.66

GBP

09:27:19

XLON

03433541774TRLO1

 

246

47.66

GBP

09:27:21

XLON

03433541958TRLO1

 

76

47.65

GBP

09:27:22

XLON

03433542022TRLO1

 

110

47.63

GBP

09:27:33

XLON

03433542791TRLO1

 

55

47.59

GBP

09:27:49

XLON

03433543889TRLO1

 

140

47.60

GBP

09:28:58

XLON

03433549477TRLO1

 

200

47.59

GBP

09:28:58

XLON

03433549483TRLO1

 

720

47.60

GBP

09:29:37

XLON

03433553269TRLO1

 

95

47.58

GBP

09:33:35

XLON

03433575947TRLO1

 

374

47.57

GBP

09:33:35

XLON

03433575948TRLO1

 

383

47.55

GBP

09:35:19

XLON

03433586852TRLO1

 

213

47.53

GBP

09:35:24

XLON

03433587438TRLO1

 

69

47.59

GBP

09:37:36

XLON

03433599508TRLO1

 

55

47.61

GBP

09:39:54

XLON

03433614532TRLO1

 

69

47.61

GBP

09:39:54

XLON

03433614536TRLO1

 

399

47.61

GBP

09:39:54

XLON

03433614470TRLO1

 

93

47.66

GBP

09:40:59

XLON

03433624079TRLO1

 

260

47.66

GBP

09:41:00

XLON

03433624180TRLO1

 

65

47.63

GBP

09:41:38

XLON

03433627178TRLO1

 

66

47.64

GBP

09:41:38

XLON

03433627177TRLO1

 

116

47.60

GBP

09:44:42

XLON

03433641388TRLO1

 

53

47.57

GBP

09:45:13

XLON

03433644258TRLO1

 

87

47.61

GBP

09:45:13

XLON

03433644215TRLO1

 

271

47.60

GBP

09:45:13

XLON

03433644216TRLO1

 

330

47.66

GBP

09:50:30

XLON

03433682374TRLO1

 

289

47.66

GBP

09:50:32

XLON

03433682447TRLO1

 

60

47.65

GBP

09:52:07

XLON

03433691349TRLO1

 

69

47.65

GBP

09:52:07

XLON

03433691350TRLO1

 

69

47.65

GBP

09:52:07

XLON

03433691351TRLO1

 

186

47.65

GBP

09:52:11

XLON

03433691785TRLO1

 

182

47.62

GBP

09:53:53

XLON

03433700120TRLO1

 

51

47.63

GBP

09:56:21

XLON

03433715230TRLO1

 

101

47.60

GBP

09:59:50

XLON

03433743546TRLO1

 

102

47.61

GBP

09:59:50

XLON

03433743545TRLO1

 

114

47.56

GBP

10:03:10

XLON

03433761244TRLO1

 

28

47.55

GBP

10:04:37

XLON

03433769222TRLO1

 

86

47.55

GBP

10:04:37

XLON

03433769218TRLO1

 

149

47.54

GBP

10:04:37

XLON

03433769226TRLO1

 

106

47.56

GBP

10:05:07

XLON

03433771261TRLO1

 

28

47.51

GBP

10:05:55

XLON

03433774992TRLO1

 

55

47.51

GBP

10:05:55

XLON

03433774993TRLO1

 

64

47.52

GBP

10:05:55

XLON

03433774991TRLO1

 

87

47.51

GBP

10:05:55

XLON

03433774990TRLO1

 

94

47.50

GBP

10:05:55

XLON

03433774998TRLO1

 

33

47.50

GBP

10:05:59

XLON

03433775349TRLO1

 

105

47.54

GBP

10:07:40

XLON

03433785153TRLO1

 

145

47.61

GBP

10:11:00

XLON

03433800753TRLO1

 

283

47.61

GBP

10:11:00

XLON

03433800752TRLO1

 

68

47.61

GBP

10:12:36

XLON

03433810705TRLO1

 

142

47.60

GBP

10:12:41

XLON

03433811038TRLO1

 

150

47.59

GBP

10:12:41

XLON

03433811039TRLO1

 

177

47.60

GBP

10:12:41

XLON

03433811037TRLO1

 

103

47.58

GBP

10:14:21

XLON

03433817993TRLO1

 

320

47.57

GBP

10:14:23

XLON

03433818063TRLO1

 

73

47.58

GBP

10:15:48

XLON

03433824656TRLO1

 

1

47.55

GBP

10:17:01

XLON

03433830009TRLO1

 

2

47.55

GBP

10:17:01

XLON

03433830010TRLO1

 

24

47.55

GBP

10:17:01

XLON

03433830012TRLO1

 

46

47.55

GBP

10:17:01

XLON

03433830011TRLO1

 

9

47.54

GBP

10:18:26

XLON

03433836321TRLO1

 

114

47.57

GBP

10:20:56

XLON

03433853339TRLO1

 

17

47.56

GBP

10:21:10

XLON

03433854780TRLO1

 

60

47.56

GBP

10:21:10

XLON

03433854775TRLO1

 

60

47.54

GBP

10:22:38

XLON

03433861348TRLO1

 

52

47.53

GBP

10:23:00

XLON

03433862803TRLO1

 

80

47.54

GBP

10:24:55

XLON

03433870466TRLO1

 

52

47.54

GBP

10:25:52

XLON

03433874164TRLO1

 

50

47.53

GBP

10:25:58

XLON

03433875284TRLO1

 

67

47.53

GBP

10:25:58

XLON

03433875279TRLO1

 

132

47.52

GBP

10:26:26

XLON

03433879350TRLO1

 

81

47.48

GBP

10:27:59

XLON

03433886632TRLO1

 

84

47.49

GBP

10:27:59

XLON

03433886631TRLO1

 

68

47.45

GBP

10:29:25

XLON

03433892342TRLO1

 

57

47.44

GBP

10:31:11

XLON

03433899602TRLO1

 

51

47.44

GBP

10:32:21

XLON

03433905321TRLO1

 

55

47.42

GBP

10:32:47

XLON

03433907637TRLO1

 

55

47.40

GBP

10:33:47

XLON

03433913106TRLO1

 

79

47.40

GBP

10:35:39

XLON

03433922651TRLO1

 

61

47.37

GBP

10:35:48

XLON

03433923600TRLO1

 

68

47.39

GBP

10:35:48

XLON

03433923599TRLO1

 

117

47.38

GBP

10:36:15

XLON

03433927031TRLO1

 

69

47.42

GBP

10:36:50

XLON

03433930094TRLO1

 

393

47.40

GBP

10:37:10

XLON

03433931729TRLO1

 

118

47.38

GBP

10:37:46

XLON

03433935146TRLO1

 

86

47.38

GBP

10:39:30

XLON

03433943845TRLO1

 

77

47.35

GBP

10:41:04

XLON

03433952274TRLO1

 

88

47.34

GBP

10:41:06

XLON

03433952539TRLO1

 

94

47.34

GBP

10:41:07

XLON

03433952637TRLO1

 

54

47.33

GBP

10:42:13

XLON

03433957109TRLO1

 

151

47.33

GBP

10:42:13

XLON

03433957105TRLO1

 

155

47.32

GBP

10:42:38

XLON

03433959480TRLO1

 

99

47.28

GBP

10:44:15

XLON

03433970153TRLO1

 

109

47.28

GBP

10:44:58

XLON

03433980808TRLO1

 

100

47.35

GBP

10:48:57

XLON

03434002857TRLO1

 

100

47.35

GBP

10:48:57

XLON

03434002858TRLO1

 

122

47.35

GBP

10:48:57

XLON

03434002855TRLO1

 

218

47.35

GBP

10:48:57

XLON

03434002854TRLO1

 

300

47.35

GBP

10:48:57

XLON

03434002856TRLO1

 

56

47.33

GBP

10:50:53

XLON

03434014005TRLO1

 

69

47.31

GBP

10:51:33

XLON

03434016832TRLO1

 

110

47.30

GBP

10:51:49

XLON

03434017835TRLO1

 

138

47.29

GBP

10:52:35

XLON

03434021062TRLO1

 

47

47.34

GBP

10:53:45

XLON

03434027623TRLO1

 

68

47.34

GBP

10:53:45

XLON

03434027621TRLO1

 

104

47.34

GBP

10:53:45

XLON

03434027622TRLO1

 

69

47.37

GBP

10:53:48

XLON

03434027851TRLO1

 

69

47.37

GBP

10:53:48

XLON

03434027852TRLO1

 

91

47.34

GBP

10:54:35

XLON

03434031244TRLO1

 

183

47.33

GBP

10:54:36

XLON

03434031311TRLO1

 

91

47.30

GBP

10:58:54

XLON

03434048777TRLO1

 

69

47.26

GBP

11:01:13

XLON

03434058434TRLO1

 

114

47.28

GBP

11:01:13

XLON

03434058432TRLO1

 

120

47.27

GBP

11:01:13

XLON

03434058433TRLO1

 

628

47.27

GBP

11:02:47

XLON

03434064520TRLO1

 

69

47.28

GBP

11:03:21

XLON

03434067254TRLO1

 

69

47.28

GBP

11:03:21

XLON

03434067255TRLO1

 

220

47.28

GBP

11:03:23

XLON

03434067400TRLO1

 

112

47.26

GBP

11:03:47

XLON

03434068598TRLO1

 

69

47.29

GBP

11:05:21

XLON

03434074066TRLO1

 

120

47.29

GBP

11:05:21

XLON

03434074065TRLO1

 

137

47.27

GBP

11:05:21

XLON

03434074067TRLO1

 

121

47.27

GBP

11:06:39

XLON

03434079885TRLO1

 

187

47.25

GBP

11:07:37

XLON

03434085609TRLO1

 

61

47.27

GBP

11:08:26

XLON

03434089656TRLO1

 

1

47.26

GBP

11:08:31

XLON

03434089999TRLO1

 

126

47.26

GBP

11:08:31

XLON

03434089998TRLO1

 

509

47.30

GBP

11:10:32

XLON

03434099024TRLO1

 

52

47.29

GBP

11:11:49

XLON

03434105374TRLO1

 

74

47.27

GBP

11:11:55

XLON

03434106379TRLO1

 

152

47.26

GBP

11:11:56

XLON

03434106472TRLO1

 

52

47.25

GBP

11:12:43

XLON

03434109776TRLO1

 

78

47.24

GBP

11:12:43

XLON

03434109777TRLO1

 

18

47.23

GBP

11:13:15

XLON

03434112908TRLO1

 

42

47.23

GBP

11:13:18

XLON

03434113122TRLO1

 

143

47.26

GBP

11:15:52

XLON

03434124201TRLO1

 

230

47.26

GBP

11:15:52

XLON

03434124205TRLO1

 

52

47.24

GBP

11:16:18

XLON

03434126670TRLO1

 

1006

47.24

GBP

11:16:57

XLON

03434129560TRLO1

 

448

47.22

GBP

11:18:32

XLON

03434135616TRLO1

 

94

47.19

GBP

11:18:58

XLON

03434137136TRLO1

 

97

47.21

GBP

11:20:22

XLON

03434143448TRLO1

 

103

47.21

GBP

11:20:22

XLON

03434143447TRLO1

 

51

47.20

GBP

11:20:46

XLON

03434145826TRLO1

 

114

47.18

GBP

11:20:51

XLON

03434146225TRLO1

 

84

47.18

GBP

11:21:11

XLON

03434148165TRLO1

 

82

47.16

GBP

11:21:36

XLON

03434151163TRLO1

 

88

47.15

GBP

11:24:51

XLON

03434166564TRLO1

 

66

47.13

GBP

11:25:27

XLON

03434170021TRLO1

 

92

47.10

GBP

11:26:01

XLON

03434172009TRLO1

 

51

47.10

GBP

11:26:56

XLON

03434175960TRLO1

 

266

47.09

GBP

11:27:05

XLON

03434176635TRLO1

 

60

47.11

GBP

11:27:14

XLON

03434177175TRLO1

 

69

47.17

GBP

11:30:18

XLON

03434189748TRLO1

 

69

47.17

GBP

11:30:18

XLON

03434189749TRLO1

 

69

47.17

GBP

11:30:29

XLON

03434190586TRLO1

 

69

47.17

GBP

11:30:29

XLON

03434190587TRLO1

 

109

47.14

GBP

11:30:49

XLON

03434192422TRLO1

 

212

47.13

GBP

11:30:50

XLON

03434192537TRLO1

 

59

47.15

GBP

11:32:41

XLON

03434200256TRLO1

 

100

47.15

GBP

11:34:16

XLON

03434206911TRLO1

 

71

47.12

GBP

11:35:48

XLON

03434212108TRLO1

 

61

47.10

GBP

11:35:52

XLON

03434212443TRLO1

 

63

47.11

GBP

11:38:03

XLON

03434221970TRLO1

 

54

47.10

GBP

11:38:22

XLON

03434223097TRLO1

 

146

47.09

GBP

11:40:12

XLON

03434231436TRLO1

 

58

47.07

GBP

11:40:17

XLON

03434231704TRLO1

 

125

47.06

GBP

11:40:18

XLON

03434231782TRLO1

 

133

47.05

GBP

11:44:48

XLON

03434253421TRLO1

 

56

47.04

GBP

11:45:41

XLON

03434257050TRLO1

 

82

47.07

GBP

11:47:13

XLON

03434271410TRLO1

 

58

47.08

GBP

11:47:49

XLON

03434274833TRLO1

 

72

47.06

GBP

11:48:02

XLON

03434275986TRLO1

 

424

47.10

GBP

11:50:59

XLON

03434299957TRLO1

 

5

47.08

GBP

11:53:39

XLON

03434312980TRLO1

 

106

47.08

GBP

11:53:40

XLON

03434313067TRLO1

 

90

47.11

GBP

11:55:38

XLON

03434323813TRLO1

 

83

47.09

GBP

11:56:07

XLON

03434329549TRLO1

 

84

47.07

GBP

11:56:22

XLON

03434334110TRLO1

 

108

47.10

GBP

11:59:22

XLON

03434352756TRLO1

 

10

47.07

GBP

12:01:58

XLON

03434371655TRLO1

 

47

47.07

GBP

12:01:58

XLON

03434371656TRLO1

 

65

47.08

GBP

12:01:58

XLON

03434371654TRLO1

 

58

47.10

GBP

12:06:52

XLON

03434399140TRLO1

 

14

47.12

GBP

12:08:00

XLON

03434414172TRLO1

 

90

47.12

GBP

12:08:00

XLON

03434414171TRLO1

 

90

47.15

GBP

12:08:04

XLON

03434415036TRLO1

 

69

47.14

GBP

12:09:07

XLON

03434420750TRLO1

 

104

47.16

GBP

12:10:05

XLON

03434425556TRLO1

 

66

47.15

GBP

12:10:45

XLON

03434428904TRLO1

 

147

47.14

GBP

12:10:58

XLON

03434430557TRLO1

 

202

47.13

GBP

12:11:00

XLON

03434431039TRLO1

 

54

47.15

GBP

12:11:05

XLON

03434431428TRLO1

 

69

47.15

GBP

12:11:05

XLON

03434431429TRLO1

 

69

47.15

GBP

12:11:05

XLON

03434431430TRLO1

 

30

47.13

GBP

12:12:47

XLON

03434455733TRLO1

 

59

47.13

GBP

12:12:47

XLON

03434455732TRLO1

 

110

47.13

GBP

12:12:47

XLON

03434455680TRLO1

 

155

47.12

GBP

12:14:22

XLON

03434469583TRLO1

 

93

47.11

GBP

12:15:52

XLON

03434478934TRLO1

 

69

47.14

GBP

12:25:22

XLON

03434545271TRLO1

 

69

47.14

GBP

12:25:22

XLON

03434545272TRLO1

 

84

47.15

GBP

12:25:40

XLON

03434546565TRLO1

 

348

47.15

GBP

12:29:49

XLON

03434568910TRLO1

 

118

47.13

GBP

12:30:52

XLON

03434580362TRLO1

 

57

47.15

GBP

12:34:01

XLON

03434596063TRLO1

 

51

47.15

GBP

12:34:12

XLON

03434596900TRLO1

 

69

47.19

GBP

12:37:50

XLON

03434613635TRLO1

 

69

47.19

GBP

12:37:50

XLON

03434613636TRLO1

 

182

47.17

GBP

12:37:58

XLON

03434614111TRLO1

 

231

47.17

GBP

12:39:53

XLON

03434622132TRLO1

 

48

47.16

GBP

12:40:19

XLON

03434623734TRLO1

 

69

47.16

GBP

12:40:19

XLON

03434623730TRLO1

 

70

47.16

GBP

12:40:19

XLON

03434623725TRLO1

 

314

47.16

GBP

12:40:19

XLON

03434623714TRLO1

 

408

47.17

GBP

12:41:41

XLON

03434630979TRLO1

 

117

47.15

GBP

12:41:47

XLON

03434631334TRLO1

 

120

47.15

GBP

12:42:25

XLON

03434633881TRLO1

 

54

47.15

GBP

12:43:21

XLON

03434637232TRLO1

 

69

47.15

GBP

12:43:21

XLON

03434637231TRLO1

 

70

47.15

GBP

12:43:21

XLON

03434637230TRLO1

 

663

47.14

GBP

12:43:21

XLON

03434637229TRLO1

 

105

47.15

GBP

12:43:38

XLON

03434638588TRLO1

 

54

47.15

GBP

12:43:42

XLON

03434638937TRLO1

 

70

47.15

GBP

12:43:42

XLON

03434638938TRLO1

 

296

47.15

GBP

12:44:09

XLON

03434640689TRLO1

 

182

47.13

GBP

12:44:20

XLON

03434641362TRLO1

 

103

47.09

GBP

12:44:22

XLON

03434641484TRLO1

 

166

47.08

GBP

12:46:27

XLON

03434651732TRLO1

 

50

47.11

GBP

12:48:12

XLON

03434660159TRLO1

 

69

47.11

GBP

12:48:12

XLON

03434660151TRLO1

 

70

47.11

GBP

12:48:12

XLON

03434660163TRLO1

 

139

47.11

GBP

12:48:12

XLON

03434660167TRLO1

 

56

47.10

GBP

12:48:40

XLON

03434661893TRLO1

 

23

47.09

GBP

12:48:54

XLON

03434662951TRLO1

 

439

47.09

GBP

12:48:54

XLON

03434662947TRLO1

 

368

47.08

GBP

12:49:10

XLON

03434664216TRLO1

 

124

47.07

GBP

12:49:13

XLON

03434664395TRLO1

 

35

47.09

GBP

12:50:39

XLON

03434670244TRLO1

 

137

47.09

GBP

12:50:39

XLON

03434670245TRLO1

 

100

47.10

GBP

12:53:36

XLON

03434681613TRLO1

 

224

47.10

GBP

12:53:36

XLON

03434681614TRLO1

 

51

47.08

GBP

12:55:12

XLON

03434689116TRLO1

 

9

47.08

GBP

12:57:14

XLON

03434699204TRLO1

 

59

47.08

GBP

12:57:14

XLON

03434699203TRLO1

 

68

47.07

GBP

12:57:14

XLON

03434699202TRLO1

 

370

47.09

GBP

12:57:14

XLON

03434699201TRLO1

 

54

47.08

GBP

12:59:31

XLON

03434709506TRLO1

 

425

47.10

GBP

13:00:07

XLON

03434714162TRLO1

 

52

47.10

GBP

13:01:06

XLON

03434717640TRLO1

 

53

47.09

GBP

13:01:06

XLON

03434717641TRLO1

 

123

47.13

GBP

13:02:26

XLON

03434725722TRLO1

 

29

47.14

GBP

13:02:55

XLON

03434727820TRLO1

 

56

47.14

GBP

13:02:55

XLON

03434727824TRLO1

 

263

47.14

GBP

13:03:16

XLON

03434729379TRLO1

 

469

47.12

GBP

13:03:23

XLON

03434730013TRLO1

 

135

47.11

GBP

13:04:03

XLON

03434734987TRLO1

 

238

47.10

GBP

13:04:03

XLON

03434734988TRLO1

 

69

47.09

GBP

13:04:35

XLON

03434741048TRLO1

 

69

47.09

GBP

13:04:35

XLON

03434741049TRLO1

 

58

47.09

GBP

13:05:01

XLON

03434742443TRLO1

 

69

47.09

GBP

13:05:01

XLON

03434742444TRLO1

 

69

47.09

GBP

13:05:01

XLON

03434742445TRLO1

 

69

47.09

GBP

13:05:06

XLON

03434742892TRLO1

 

69

47.09

GBP

13:05:06

XLON

03434742893TRLO1

 

14

47.09

GBP

13:05:23

XLON

03434743938TRLO1

 

69

47.09

GBP

13:05:23

XLON

03434743936TRLO1

 

69

47.09

GBP

13:05:23

XLON

03434743937TRLO1

 

69

47.09

GBP

13:05:23

XLON

03434743939TRLO1

 

765

47.08

GBP

13:07:29

XLON

03434752129TRLO1

 

614

47.06

GBP

13:07:52

XLON

03434753672TRLO1

 

1177

47.08

GBP

13:10:42

XLON

03434769896TRLO1

 

68

47.06

GBP

13:11:12

XLON

03434772201TRLO1

 

261

47.05

GBP

13:11:12

XLON

03434772206TRLO1

 

62

47.01

GBP

13:11:42

XLON

03434773785TRLO1

 

65

47.02

GBP

13:11:42

XLON

03434773781TRLO1

 

68

47.01

GBP

13:11:44

XLON

03434773903TRLO1

 

104

47.02

GBP

13:12:13

XLON

03434776255TRLO1

 

193

47.04

GBP

13:13:17

XLON

03434779803TRLO1

 

149

47.01

GBP

13:14:45

XLON

03434784101TRLO1

 

46

47.03

GBP

13:15:05

XLON

03434785139TRLO1

 

412

47.01

GBP

13:15:35

XLON

03434786842TRLO1

 

80

47.00

GBP

13:17:16

XLON

03434792655TRLO1

 

87

47.04

GBP

13:20:02

XLON

03434802116TRLO1

 

400

47.04

GBP

13:20:02

XLON

03434802115TRLO1

 

10

47.05

GBP

13:21:38

XLON

03434809913TRLO1

 

50

47.05

GBP

13:21:38

XLON

03434809912TRLO1

 

99

47.05

GBP

13:21:40

XLON

03434809993TRLO1

 

1342

47.10

GBP

13:23:14

XLON

03434817646TRLO1

 

52

47.08

GBP

13:25:14

XLON

03434834414TRLO1

 

221

47.09

GBP

13:26:45

XLON

03434846092TRLO1

 

73

47.08

GBP

13:27:10

XLON

03434847826TRLO1

 

82

47.07

GBP

13:27:11

XLON

03434847918TRLO1

 

79

47.05

GBP

13:29:13

XLON

03434854147TRLO1

 

195

47.06

GBP

13:29:13

XLON

03434854146TRLO1

 

363

47.06

GBP

13:29:13

XLON

03434854145TRLO1

 

500

47.06

GBP

13:29:13

XLON

03434854144TRLO1

 

520

47.01

GBP

13:31:35

XLON

03434863478TRLO1

 

219

47.00

GBP

13:32:09

XLON

03434865717TRLO1

 

248

46.98

GBP

13:34:00

XLON

03434872562TRLO1

 

38

47.03

GBP

13:37:02

XLON

03434887764TRLO1

 

95

47.04

GBP

13:37:17

XLON

03434889067TRLO1

 

559

47.02

GBP

13:38:00

XLON

03434892370TRLO1

 

75

47.02

GBP

13:38:20

XLON

03434893601TRLO1

 

98

47.00

GBP

13:40:48

XLON

03434903132TRLO1

 

84

46.99

GBP

13:42:35

XLON

03434910499TRLO1

 

436

46.97

GBP

13:43:32

XLON

03434913777TRLO1

 

70

47.02

GBP

13:44:07

XLON

03434915506TRLO1

 

527

47.01

GBP

13:44:41

XLON

03434917717TRLO1

 

607

46.97

GBP

13:48:07

XLON

03434947476TRLO1

 

57

46.95

GBP

13:48:11

XLON

03434948122TRLO1

 

110

46.94

GBP

13:50:29

XLON

03434960263TRLO1

 

70

46.92

GBP

13:50:41

XLON

03434961145TRLO1

 

40

46.93

GBP

13:51:31

XLON

03434967771TRLO1

 

61

46.90

GBP

13:51:31

XLON

03434967773TRLO1

 

111

46.91

GBP

13:51:31

XLON

03434967772TRLO1

 

191

46.89

GBP

13:51:31

XLON

03434967774TRLO1

 

182

46.87

GBP

13:52:00

XLON

03434969938TRLO1

 

220

46.87

GBP

13:52:00

XLON

03434969935TRLO1

 

31

46.85

GBP

13:53:08

XLON

03434976510TRLO1

 

70

46.85

GBP

13:53:38

XLON

03434979123TRLO1

 

102

46.84

GBP

13:54:17

XLON

03434985219TRLO1

 

157

46.83

GBP

13:54:39

XLON

03434987394TRLO1

 

76

46.81

GBP

13:55:05

XLON

03434989753TRLO1

 

72

46.87

GBP

13:56:12

XLON

03434995972TRLO1

 

75

46.87

GBP

13:56:12

XLON

03434995971TRLO1

 

147

46.87

GBP

13:56:12

XLON

03434995970TRLO1

 

437

46.85

GBP

13:56:44

XLON

03434999518TRLO1

 

214

46.84

GBP

13:56:46

XLON

03434999652TRLO1

 

65

46.82

GBP

13:57:47

XLON

03435003846TRLO1

 

117

46.81

GBP

13:57:47

XLON

03435003847TRLO1

 

28

46.84

GBP

13:58:16

XLON

03435005257TRLO1

 

54

46.84

GBP

13:58:16

XLON

03435005255TRLO1

 

134

46.84

GBP

13:58:16

XLON

03435005256TRLO1

 

228

46.86

GBP

13:58:39

XLON

03435006683TRLO1

 

96

46.84

GBP

13:59:22

XLON

03435012253TRLO1

 

83

46.83

GBP

13:59:53

XLON

03435019240TRLO1

 

54

46.85

GBP

14:01:29

XLON

03435035195TRLO1

 

128

46.86

GBP

14:01:29

XLON

03435035194TRLO1

 

56

46.84

GBP

14:01:31

XLON

03435035239TRLO1

 

70

46.84

GBP

14:01:31

XLON

03435035238TRLO1

 

70

46.84

GBP

14:01:31

XLON

03435035240TRLO1

 

70

46.92

GBP

14:02:04

XLON

03435038270TRLO1

 

70

46.92

GBP

14:02:10

XLON

03435038701TRLO1

 

136

46.92

GBP

14:02:10

XLON

03435038700TRLO1

 

106

46.90

GBP

14:02:15

XLON

03435039002TRLO1

 

151

46.89

GBP

14:02:15

XLON

03435039056TRLO1

 

398

46.87

GBP

14:03:22

XLON

03435044796TRLO1

 

84

46.84

GBP

14:03:46

XLON

03435046421TRLO1

 

186

46.83

GBP

14:03:46

XLON

03435046422TRLO1

 

68

46.81

GBP

14:03:58

XLON

03435047210TRLO1

 

102

46.83

GBP

14:04:03

XLON

03435047535TRLO1

 

72

46.84

GBP

14:04:15

XLON

03435048694TRLO1

 

46

46.84

GBP

14:04:16

XLON

03435048864TRLO1

 

94

46.84

GBP

14:04:22

XLON

03435049400TRLO1

 

104

46.83

GBP

14:04:46

XLON

03435052030TRLO1

 

593

46.87

GBP

14:05:51

XLON

03435058070TRLO1

 

65

46.85

GBP

14:06:13

XLON

03435061014TRLO1

 

75

46.85

GBP

14:06:13

XLON

03435061013TRLO1

 

82

46.86

GBP

14:06:13

XLON

03435061012TRLO1

 

59

46.85

GBP

14:06:19

XLON

03435061598TRLO1

 

70

46.85

GBP

14:06:19

XLON

03435061596TRLO1

 

70

46.85

GBP

14:06:19

XLON

03435061597TRLO1

 

208

46.89

GBP

14:09:44

XLON

03435095924TRLO1

 

93

46.87

GBP

14:09:53

XLON

03435097031TRLO1

 

122

46.85

GBP

14:10:16

XLON

03435099632TRLO1

 

246

46.84

GBP

14:10:26

XLON

03435100653TRLO1

 

260

46.85

GBP

14:10:28

XLON

03435100816TRLO1

 

100

46.84

GBP

14:10:40

XLON

03435102022TRLO1

 

342

46.84

GBP

14:10:41

XLON

03435102278TRLO1

 

424

46.83

GBP

14:10:41

XLON

03435102279TRLO1

 

113

46.86

GBP

14:11:47

XLON

03435111674TRLO1

 

540

46.85

GBP

14:11:47

XLON

03435111679TRLO1

 

195

46.86

GBP

14:13:56

XLON

03435133834TRLO1

 

1031

46.87

GBP

14:13:56

XLON

03435133835TRLO1

 

65

46.84

GBP

14:14:29

XLON

03435137571TRLO1

 

59

46.75

GBP

14:14:35

XLON

03435138395TRLO1

 

74

46.76

GBP

14:14:35

XLON

03435138394TRLO1

 

144

46.80

GBP

14:14:59

XLON

03435140763TRLO1

 

32

46.80

GBP

14:15:03

XLON

03435141271TRLO1

 

76

46.83

GBP

14:15:15

XLON

03435142421TRLO1

 

1

46.81

GBP

14:15:35

XLON

03435144615TRLO1

 

74

46.81

GBP

14:15:35

XLON

03435144614TRLO1

 

271

46.80

GBP

14:15:35

XLON

03435144616TRLO1

 

27

46.82

GBP

14:16:01

XLON

03435148160TRLO1

 

41

46.82

GBP

14:16:01

XLON

03435148172TRLO1

 

302

46.81

GBP

14:16:53

XLON

03435161650TRLO1

 

112

46.80

GBP

14:16:55

XLON

03435162319TRLO1

 

42

46.81

GBP

14:19:23

XLON

03435183364TRLO1

 

43

46.81

GBP

14:19:23

XLON

03435183368TRLO1

 

51

46.81

GBP

14:19:23

XLON

03435183366TRLO1

 

67

46.79

GBP

14:19:23

XLON

03435183411TRLO1

 

76

46.81

GBP

14:19:23

XLON

03435183367TRLO1

 

119

46.81

GBP

14:19:23

XLON

03435183365TRLO1

 

211

46.81

GBP

14:19:23

XLON

03435183363TRLO1

 

274

46.80

GBP

14:19:23

XLON

03435183409TRLO1

 

154

46.80

GBP

14:21:07

XLON

03435199276TRLO1

 

70

46.86

GBP

14:22:33

XLON

03435207408TRLO1

 

102

46.87

GBP

14:22:33

XLON

03435207329TRLO1

 

100

46.88

GBP

14:23:36

XLON

03435213909TRLO1

 

11

46.87

GBP

14:23:37

XLON

03435213963TRLO1

 

294

46.87

GBP

14:23:37

XLON

03435213962TRLO1

 

51

46.85

GBP

14:23:39

XLON

03435214123TRLO1

 

62

46.87

GBP

14:25:10

XLON

03435229641TRLO1

 

70

46.87

GBP

14:25:10

XLON

03435229642TRLO1

 

88

46.87

GBP

14:25:13

XLON

03435230704TRLO1

 

70

46.91

GBP

14:25:24

XLON

03435233774TRLO1

 

130

46.91

GBP

14:25:24

XLON

03435233773TRLO1

 

342

46.91

GBP

14:25:24

XLON

03435233775TRLO1

 

356

46.92

GBP

14:25:37

XLON

03435236446TRLO1

 

64

46.91

GBP

14:25:54

XLON

03435238626TRLO1

 

76

46.89

GBP

14:26:11

XLON

03435240627TRLO1

 

269

46.90

GBP

14:26:11

XLON

03435240629TRLO1

 

312

46.89

GBP

14:26:11

XLON

03435240628TRLO1

 

122

46.86

GBP

14:26:28

XLON

03435243363TRLO1

 

115

46.85

GBP

14:26:36

XLON

03435243985TRLO1

 

259

46.85

GBP

14:26:36

XLON

03435243984TRLO1

 

428

46.83

GBP

14:27:06

XLON

03435247919TRLO1

 

1173

46.84

GBP

14:27:06

XLON

03435247916TRLO1

 

123

46.83

GBP

14:27:32

XLON

03435249833TRLO1

 

12

46.84

GBP

14:27:33

XLON

03435250040TRLO1

 

14

46.84

GBP

14:27:33

XLON

03435250042TRLO1

 

23

46.84

GBP

14:27:33

XLON

03435250036TRLO1

 

60

46.84

GBP

14:27:33

XLON

03435250039TRLO1

 

70

46.84

GBP

14:27:33

XLON

03435250037TRLO1

 

70

46.84

GBP

14:27:33

XLON

03435250038TRLO1

 

70

46.84

GBP

14:27:33

XLON

03435250041TRLO1

 

70

46.84

GBP

14:27:33

XLON

03435250043TRLO1

 

302

46.82

GBP

14:27:33

XLON

03435250044TRLO1

 

179

46.82

GBP

14:27:37

XLON

03435250396TRLO1

 

18

46.81

GBP

14:28:08

XLON

03435254189TRLO1

 

178

46.81

GBP

14:28:08

XLON

03435254190TRLO1

 

70

46.83

GBP

14:28:47

XLON

03435258800TRLO1

 

63

46.80

GBP

14:28:51

XLON

03435259248TRLO1

 

70

46.80

GBP

14:28:51

XLON

03435259236TRLO1

 

70

46.80

GBP

14:28:51

XLON

03435259240TRLO1

 

110

46.80

GBP

14:28:51

XLON

03435259244TRLO1

 

182

46.80

GBP

14:28:51

XLON

03435259227TRLO1

 

179

46.78

GBP

14:29:12

XLON

03435261764TRLO1

 

95

46.77

GBP

14:29:33

XLON

03435264169TRLO1

 

45

46.77

GBP

14:29:42

XLON

03435265126TRLO1

 

120

46.77

GBP

14:29:42

XLON

03435265127TRLO1

 

110

46.78

GBP

14:29:49

XLON

03435265777TRLO1

 

113

46.78

GBP

14:29:49

XLON

03435265779TRLO1

 

50

46.75

GBP

14:29:57

XLON

03435266510TRLO1

 

70

46.74

GBP

14:29:57

XLON

03435266508TRLO1

 

70

46.74

GBP

14:29:57

XLON

03435266509TRLO1

 

171

46.74

GBP

14:29:57

XLON

03435266506TRLO1

 

171

46.74

GBP

14:29:57

XLON

03435266507TRLO1

 

182

46.76

GBP

14:29:57

XLON

03435266505TRLO1

 

70

46.85

GBP

14:30:10

XLON

03435268972TRLO1

 

70

46.85

GBP

14:30:10

XLON

03435268973TRLO1

 

144

46.85

GBP

14:30:10

XLON

03435268976TRLO1

 

166

46.85

GBP

14:30:10

XLON

03435268975TRLO1

 

360

46.82

GBP

14:30:17

XLON

03435269710TRLO1

 

44

46.79

GBP

14:30:20

XLON

03435269982TRLO1

 

500

46.79

GBP

14:30:20

XLON

03435269981TRLO1

 

69

46.77

GBP

14:30:30

XLON

03435271328TRLO1

 

146

46.76

GBP

14:30:43

XLON

03435272934TRLO1

 

153

46.75

GBP

14:31:08

XLON

03435276390TRLO1

 

52

46.64

GBP

14:31:28

XLON

03435280019TRLO1

 

72

46.65

GBP

14:31:28

XLON

03435280018TRLO1

 

95

46.64

GBP

14:31:28

XLON

03435280020TRLO1

 

226

46.64

GBP

14:31:28

XLON

03435280021TRLO1

 

87

46.62

GBP

14:31:45

XLON

03435283258TRLO1

 

150

46.64

GBP

14:31:45

XLON

03435283257TRLO1

 

170

46.63

GBP

14:31:45

XLON

03435283259TRLO1

 

335

46.59

GBP

14:31:48

XLON

03435283626TRLO1

 

186

46.59

GBP

14:32:03

XLON

03435284971TRLO1

 

91

46.59

GBP

14:32:09

XLON

03435285618TRLO1

 

140

46.58

GBP

14:32:14

XLON

03435286153TRLO1

 

56

46.57

GBP

14:32:19

XLON

03435286663TRLO1

 

29

46.60

GBP

14:32:28

XLON

03435287581TRLO1

 

411

46.56

GBP

14:32:57

XLON

03435292324TRLO1

 

645

46.57

GBP

14:32:57

XLON

03435292323TRLO1

 

85

46.59

GBP

14:33:28

XLON

03435295708TRLO1

 

51

46.59

GBP

14:33:30

XLON

03435295906TRLO1

 

59

46.58

GBP

14:33:30

XLON

03435295905TRLO1

 

151

46.63

GBP

14:33:43

XLON

03435297172TRLO1

 

179

46.60

GBP

14:33:55

XLON

03435298238TRLO1

 

205

46.60

GBP

14:33:55

XLON

03435298239TRLO1

 

384

46.58

GBP

14:33:58

XLON

03435298490TRLO1

 

51

46.60

GBP

14:34:05

XLON

03435299075TRLO1

 

52

46.59

GBP

14:34:19

XLON

03435301285TRLO1

 

53

46.56

GBP

14:34:19

XLON

03435301287TRLO1

 

90

46.57

GBP

14:34:19

XLON

03435301286TRLO1

 

113

46.55

GBP

14:34:19

XLON

03435301288TRLO1

 

455

46.58

GBP

14:34:19

XLON

03435301284TRLO1

 

66

46.55

GBP

14:34:22

XLON

03435301655TRLO1

 

15

46.55

GBP

14:34:38

XLON

03435304162TRLO1

 

41

46.55

GBP

14:34:38

XLON

03435304165TRLO1

 

75

46.55

GBP

14:34:38

XLON

03435304163TRLO1

 

104

46.55

GBP

14:34:38

XLON

03435304164TRLO1

 

38

46.52

GBP

14:34:53

XLON

03435305170TRLO1

 

46

46.52

GBP

14:34:53

XLON

03435305114TRLO1

 

88

46.53

GBP

14:34:53

XLON

03435305096TRLO1

 

108

46.53

GBP

14:34:53

XLON

03435305110TRLO1

 

368

46.54

GBP

14:34:53

XLON

03435305095TRLO1

 

391

46.51

GBP

14:35:05

XLON

03435307253TRLO1

 

226

46.51

GBP

14:35:16

XLON

03435308323TRLO1

 

95

46.53

GBP

14:35:34

XLON

03435310415TRLO1

 

200

46.53

GBP

14:35:34

XLON

03435310414TRLO1

 

90

46.53

GBP

14:35:50

XLON

03435312167TRLO1

 

427

46.53

GBP

14:35:50

XLON

03435312166TRLO1

 

470

46.53

GBP

14:35:50

XLON

03435312165TRLO1

 

97

46.50

GBP

14:36:00

XLON

03435313876TRLO1

 

242

46.51

GBP

14:36:00

XLON

03435313875TRLO1

 

321

46.50

GBP

14:36:00

XLON

03435313877TRLO1

 

57

46.53

GBP

14:36:18

XLON

03435317052TRLO1

 

101

46.53

GBP

14:36:21

XLON

03435317320TRLO1

 

54

46.53

GBP

14:36:42

XLON

03435319391TRLO1

 

70

46.53

GBP

14:36:42

XLON

03435319392TRLO1

 

70

46.53

GBP

14:36:42

XLON

03435319393TRLO1

 

70

46.53

GBP

14:36:43

XLON

03435319564TRLO1

 

70

46.53

GBP

14:36:43

XLON

03435319568TRLO1

 

70

46.53

GBP

14:36:44

XLON

03435319655TRLO1

 

70

46.53

GBP

14:36:44

XLON

03435319656TRLO1

 

61

46.53

GBP

14:36:47

XLON

03435319962TRLO1

 

70

46.53

GBP

14:36:47

XLON

03435319963TRLO1

 

203

46.53

GBP

14:36:49

XLON

03435320051TRLO1

 

203

46.52

GBP

14:37:09

XLON

03435322114TRLO1

 

322

46.51

GBP

14:37:09

XLON

03435322115TRLO1

 

475

46.52

GBP

14:37:09

XLON

03435322112TRLO1

 

500

46.52

GBP

14:37:09

XLON

03435322113TRLO1

 

159

46.45

GBP

14:37:20

XLON

03435323596TRLO1

 

246

46.44

GBP

14:37:21

XLON

03435323622TRLO1

 

45

46.47

GBP

14:37:35

XLON

03435325241TRLO1

 

113

46.47

GBP

14:37:35

XLON

03435325240TRLO1

 

300

46.47

GBP

14:37:35

XLON

03435325239TRLO1

 

68

46.44

GBP

14:37:43

XLON

03435326092TRLO1

 

348

46.45

GBP

14:37:43

XLON

03435326091TRLO1

 

97

46.47

GBP

14:38:20

XLON

03435329456TRLO1

 

123

46.46

GBP

14:38:21

XLON

03435329577TRLO1

 

114

46.45

GBP

14:38:40

XLON

03435331559TRLO1

 

4

46.46

GBP

14:39:06

XLON

03435334313TRLO1

 

70

46.46

GBP

14:39:06

XLON

03435334315TRLO1

 

108

46.46

GBP

14:39:06

XLON

03435334314TRLO1

 

70

46.46

GBP

14:39:10

XLON

03435334746TRLO1

 

70

46.46

GBP

14:39:10

XLON

03435334747TRLO1

 

102

46.46

GBP

14:39:10

XLON

03435334745TRLO1

 

70

46.44

GBP

14:39:18

XLON

03435335517TRLO1

 

70

46.44

GBP

14:39:18

XLON

03435335518TRLO1

 

73

46.44

GBP

14:39:18

XLON

03435335519TRLO1

 

469

46.44

GBP

14:39:18

XLON

03435335516TRLO1

 

67

46.41

GBP

14:39:41

XLON

03435338306TRLO1

 

51

46.40

GBP

14:39:42

XLON

03435338394TRLO1

 

178

46.39

GBP

14:39:42

XLON

03435338395TRLO1

 

39

46.37

GBP

14:39:49

XLON

03435339010TRLO1

 

25

46.37

GBP

14:39:50

XLON

03435339122TRLO1

 

68

46.35

GBP

14:39:54

XLON

03435339377TRLO1

 

72

46.36

GBP

14:39:54

XLON

03435339376TRLO1

 

83

46.37

GBP

14:39:54

XLON

03435339374TRLO1

 

63

46.38

GBP

14:40:03

XLON

03435340132TRLO1

 

146

46.41

GBP

14:40:14

XLON

03435341808TRLO1

 

199

46.40

GBP

14:40:14

XLON

03435341809TRLO1

 

2

46.37

GBP

14:40:43

XLON

03435345123TRLO1

 

23

46.39

GBP

14:40:43

XLON

03435345053TRLO1

 

128

46.37

GBP

14:40:43

XLON

03435345056TRLO1

 

176

46.39

GBP

14:40:43

XLON

03435345055TRLO1

 

205

46.37

GBP

14:40:43

XLON

03435345122TRLO1

 

500

46.39

GBP

14:40:43

XLON

03435345054TRLO1

 

240

46.36

GBP

14:40:49

XLON

03435345584TRLO1

 

307

46.36

GBP

14:40:49

XLON

03435345585TRLO1

 

76

46.33

GBP

14:41:00

XLON

03435346496TRLO1

 

235

46.33

GBP

14:41:00

XLON

03435346497TRLO1

 

238

46.34

GBP

14:41:00

XLON

03435346495TRLO1

 

114

46.34

GBP

14:41:20

XLON

03435351954TRLO1

 

141

46.32

GBP

14:41:20

XLON

03435351988TRLO1

 

276

46.32

GBP

14:41:20

XLON

03435351992TRLO1

 

294

46.33

GBP

14:41:20

XLON

03435351983TRLO1

 

17

46.30

GBP

14:41:24

XLON

03435352835TRLO1

 

18

46.30

GBP

14:41:24

XLON

03435352809TRLO1

 

29

46.30

GBP

14:41:24

XLON

03435352805TRLO1

 

70

46.31

GBP

14:41:24

XLON

03435352796TRLO1

 

205

46.30

GBP

14:41:42

XLON

03435354605TRLO1

 

417

46.29

GBP

14:41:47

XLON

03435355195TRLO1

 

121

46.29

GBP

14:41:57

XLON

03435356738TRLO1

 

129

46.30

GBP

14:41:57

XLON

03435356737TRLO1

 

114

46.30

GBP

14:42:05

XLON

03435358298TRLO1

 

80

46.29

GBP

14:42:09

XLON

03435358850TRLO1

 

183

46.28

GBP

14:42:09

XLON

03435358851TRLO1

 

18

46.25

GBP

14:42:14

XLON

03435359362TRLO1

 

104

46.26

GBP

14:42:14

XLON

03435359361TRLO1

 

34

46.25

GBP

14:42:25

XLON

03435361024TRLO1

 

160

46.25

GBP

14:42:25

XLON

03435361028TRLO1

 

253

46.28

GBP

14:42:25

XLON

03435360993TRLO1

 

100

46.27

GBP

14:42:38

XLON

03435362329TRLO1

 

89

46.27

GBP

14:42:39

XLON

03435362507TRLO1

 

273

46.26

GBP

14:42:54

XLON

03435363793TRLO1

 

103

46.26

GBP

14:42:57

XLON

03435364242TRLO1

 

100

46.26

GBP

14:43:00

XLON

03435364457TRLO1

 

400

46.28

GBP

14:43:11

XLON

03435365304TRLO1

 

91

46.28

GBP

14:43:31

XLON

03435367068TRLO1

 

100

46.28

GBP

14:43:33

XLON

03435367193TRLO1

 

482

46.28

GBP

14:43:33

XLON

03435367194TRLO1

 

500

46.27

GBP

14:44:04

XLON

03435369328TRLO1

 

83

46.24

GBP

14:44:15

XLON

03435370052TRLO1

 

100

46.24

GBP

14:44:15

XLON

03435369993TRLO1

 

973

46.24

GBP

14:44:15

XLON

03435370056TRLO1

 

163

46.27

GBP

14:45:03

XLON

03435373720TRLO1

 

75

46.25

GBP

14:45:04

XLON

03435373750TRLO1

 

257

46.26

GBP

14:45:04

XLON

03435373745TRLO1

 

79

46.27

GBP

14:45:22

XLON

03435375784TRLO1

 

82

46.27

GBP

14:45:22

XLON

03435375785TRLO1

 

61

46.34

GBP

14:45:50

XLON

03435379470TRLO1

 

70

46.34

GBP

14:45:50

XLON

03435379468TRLO1

 

70

46.34

GBP

14:45:50

XLON

03435379469TRLO1

 

100

46.34

GBP

14:45:50

XLON

03435379467TRLO1

 

59

46.34

GBP

14:45:52

XLON

03435379765TRLO1

 

70

46.34

GBP

14:45:52

XLON

03435379766TRLO1

 

70

46.34

GBP

14:45:55

XLON

03435379950TRLO1

 

70

46.33

GBP

14:45:59

XLON

03435380335TRLO1

 

70

46.33

GBP

14:45:59

XLON

03435380336TRLO1

 

64

46.33

GBP

14:46:01

XLON

03435380446TRLO1

 

70

46.33

GBP

14:46:01

XLON

03435380447TRLO1

 

70

46.33

GBP

14:46:01

XLON

03435380448TRLO1

 

70

46.33

GBP

14:46:02

XLON

03435380561TRLO1

 

70

46.33

GBP

14:46:02

XLON

03435380562TRLO1

 

59

46.33

GBP

14:46:04

XLON

03435380702TRLO1

 

70

46.33

GBP

14:46:04

XLON

03435380708TRLO1

 

70

46.33

GBP

14:46:04

XLON

03435380717TRLO1

 

90

46.33

GBP

14:46:04

XLON

03435380713TRLO1

 

70

46.33

GBP

14:46:06

XLON

03435380834TRLO1

 

70

46.33

GBP

14:46:06

XLON

03435380835TRLO1

 

77

46.33

GBP

14:46:06

XLON

03435380833TRLO1

 

80

46.33

GBP

14:46:06

XLON

03435380837TRLO1

 

90

46.33

GBP

14:46:06

XLON

03435380836TRLO1

 

169

46.31

GBP

14:46:08

XLON

03435381004TRLO1

 

34

46.32

GBP

14:46:47

XLON

03435385508TRLO1

 

70

46.36

GBP

14:47:07

XLON

03435387233TRLO1

 

70

46.36

GBP

14:47:07

XLON

03435387234TRLO1

 

90

46.36

GBP

14:47:07

XLON

03435387235TRLO1

 

255

46.35

GBP

14:47:07

XLON

03435387232TRLO1

 

57

46.39

GBP

14:47:30

XLON

03435389416TRLO1

 

70

46.39

GBP

14:47:30

XLON

03435389414TRLO1

 

70

46.39

GBP

14:47:30

XLON

03435389415TRLO1

 

70

46.39

GBP

14:47:30

XLON

03435389417TRLO1

 

123

46.39

GBP

14:47:35

XLON

03435389865TRLO1

 

1185

46.36

GBP

14:47:47

XLON

03435390938TRLO1

 

23

46.33

GBP

14:48:49

XLON

03435396823TRLO1

 

71

46.33

GBP

14:48:50

XLON

03435396869TRLO1

 

70

46.35

GBP

14:49:02

XLON

03435397874TRLO1

 

70

46.35

GBP

14:49:02

XLON

03435397875TRLO1

 

100

46.35

GBP

14:49:02

XLON

03435397876TRLO1

 

469

46.33

GBP

14:49:03

XLON

03435397991TRLO1

 

179

46.34

GBP

14:49:59

XLON

03435402105TRLO1

 

106

46.34

GBP

14:50:03

XLON

03435402399TRLO1

 

88

46.34

GBP

14:50:06

XLON

03435402617TRLO1

 

101

46.34

GBP

14:50:06

XLON

03435402616TRLO1

 

162

46.33

GBP

14:50:09

XLON

03435402990TRLO1

 

70

46.31

GBP

14:50:35

XLON

03435405766TRLO1

 

110

46.31

GBP

14:50:35

XLON

03435405765TRLO1

 

126

46.32

GBP

14:50:35

XLON

03435405763TRLO1

 

181

46.32

GBP

14:50:35

XLON

03435405762TRLO1

 

372

46.31

GBP

14:50:35

XLON

03435405764TRLO1

 

131

46.30

GBP

14:50:38

XLON

03435406096TRLO1

 

10

46.31

GBP

14:50:43

XLON

03435406640TRLO1

 

18

46.31

GBP

14:50:43

XLON

03435406639TRLO1

 

70

46.31

GBP

14:50:43

XLON

03435406642TRLO1

 

81

46.31

GBP

14:50:43

XLON

03435406638TRLO1

 

128

46.31

GBP

14:50:43

XLON

03435406641TRLO1

 

26

46.29

GBP

14:50:46

XLON

03435406982TRLO1

 

118

46.29

GBP

14:50:46

XLON

03435406984TRLO1

 

258

46.24

GBP

14:50:46

XLON

03435406985TRLO1

 

325

46.29

GBP

14:50:46

XLON

03435406983TRLO1

 

400

46.32

GBP

14:52:04

XLON

03435419630TRLO1

 

182

46.30

GBP

14:52:08

XLON

03435420108TRLO1

 

100

46.34

GBP

14:52:38

XLON

03435422685TRLO1

 

210

46.33

GBP

14:52:44

XLON

03435423346TRLO1

 

71

46.34

GBP

14:52:46

XLON

03435423543TRLO1

 

71

46.32

GBP

14:54:08

XLON

03435430974TRLO1

 

79

46.32

GBP

14:54:08

XLON

03435430973TRLO1

 

1246

46.32

GBP

14:54:08

XLON

03435430972TRLO1

 

104

46.30

GBP

14:54:24

XLON

03435432611TRLO1

 

61

46.30

GBP

14:54:56

XLON

03435435690TRLO1

 

198

46.29

GBP

14:54:56

XLON

03435435691TRLO1

 

80

46.33

GBP

14:55:32

XLON

03435439170TRLO1

 

300

46.33

GBP

14:55:34

XLON

03435439347TRLO1

 

23

46.33

GBP

14:55:55

XLON

03435441497TRLO1

 

177

46.33

GBP

14:55:55

XLON

03435441498TRLO1

 

461

46.33

GBP

14:55:55

XLON

03435441499TRLO1

 

170

46.30

GBP

14:56:02

XLON

03435442253TRLO1

 

42

46.30

GBP

14:56:07

XLON

03435442665TRLO1

 

99

46.29

GBP

14:56:15

XLON

03435443616TRLO1

 

31

46.34

GBP

14:56:41

XLON

03435446209TRLO1

 

71

46.34

GBP

14:56:41

XLON

03435446207TRLO1

 

79

46.34

GBP

14:56:41

XLON

03435446208TRLO1

 

110

46.34

GBP

14:56:41

XLON

03435446206TRLO1

 

43

46.33

GBP

14:57:15

XLON

03435449236TRLO1

 

693

46.35

GBP

14:57:30

XLON

03435450497TRLO1

 

71

46.34

GBP

14:57:41

XLON

03435451739TRLO1

 

79

46.34

GBP

14:57:41

XLON

03435451744TRLO1

 

90

46.34

GBP

14:57:41

XLON

03435451737TRLO1

 

24

46.35

GBP

14:58:14

XLON

03435456702TRLO1

 

278

46.35

GBP

14:58:14

XLON

03435456701TRLO1

 

78

46.34

GBP

14:58:24

XLON

03435457556TRLO1

 

211

46.35

GBP

14:58:27

XLON

03435457856TRLO1

 

225

46.36

GBP

14:58:34

XLON

03435458559TRLO1

 

84

46.35

GBP

14:58:46

XLON

03435459740TRLO1

 

106

46.35

GBP

14:58:46

XLON

03435459739TRLO1

 

75

46.34

GBP

14:58:59

XLON

03435461044TRLO1

 

69

46.32

GBP

14:59:01

XLON

03435461918TRLO1

 

139

46.29

GBP

15:00:14

XLON

03435481552TRLO1

 

164

46.28

GBP

15:00:14

XLON

03435481553TRLO1

 

84

46.26

GBP

15:00:47

XLON

03435486829TRLO1

 

76

46.24

GBP

15:00:48

XLON

03435486833TRLO1

 

82

46.25

GBP

15:00:48

XLON

03435486832TRLO1

 

442

46.24

GBP

15:01:10

XLON

03435490058TRLO1

 

200

46.25

GBP

15:01:36

XLON

03435492494TRLO1

 

41

46.27

GBP

15:02:07

XLON

03435497163TRLO1

 

137

46.27

GBP

15:02:07

XLON

03435497164TRLO1

 

75

46.28

GBP

15:02:42

XLON

03435500030TRLO1

 

184

46.26

GBP

15:02:55

XLON

03435501138TRLO1

 

182

46.25

GBP

15:03:04

XLON

03435501770TRLO1

 

99

46.24

GBP

15:03:06

XLON

03435501910TRLO1

 

33

46.23

GBP

15:03:13

XLON

03435502468TRLO1

 

86

46.23

GBP

15:03:14

XLON

03435502647TRLO1

 

103

46.23

GBP

15:04:01

XLON

03435507982TRLO1

 

22

46.25

GBP

15:04:07

XLON

03435508426TRLO1

 

42

46.25

GBP

15:04:07

XLON

03435508424TRLO1

 

73

46.25

GBP

15:04:07

XLON

03435508425TRLO1

 

79

46.26

GBP

15:04:11

XLON

03435508861TRLO1

 

118

46.26

GBP

15:04:11

XLON

03435508860TRLO1

 

166

46.24

GBP

15:04:12

XLON

03435508867TRLO1

 

825

46.25

GBP

15:06:03

XLON

03435517707TRLO1

 

286

46.33

GBP

15:07:30

XLON

03435526577TRLO1

 

445

46.33

GBP

15:07:38

XLON

03435527456TRLO1

 

570

46.34

GBP

15:07:38

XLON

03435527522TRLO1

 

123

46.33

GBP

15:07:41

XLON

03435527738TRLO1

 

81

46.31

GBP

15:08:07

XLON

03435529965TRLO1

 

138

46.31

GBP

15:08:07

XLON

03435529962TRLO1

 

500

46.31

GBP

15:08:07

XLON

03435529963TRLO1

 

57

46.31

GBP

15:08:12

XLON

03435530537TRLO1

 

56

46.33

GBP

15:08:42

XLON

03435534210TRLO1

 

71

46.33

GBP

15:08:42

XLON

03435534207TRLO1

 

79

46.33

GBP

15:08:42

XLON

03435534208TRLO1

 

100

46.33

GBP

15:08:42

XLON

03435534206TRLO1

 

200

46.33

GBP

15:08:42

XLON

03435534209TRLO1

 

116

46.31

GBP

15:09:07

XLON

03435538040TRLO1

 

2

46.30

GBP

15:09:17

XLON

03435542385TRLO1

 

88

46.29

GBP

15:09:17

XLON

03435542390TRLO1

 

180

46.30

GBP

15:09:17

XLON

03435542381TRLO1

 

116

46.26

GBP

15:09:20

XLON

03435543379TRLO1

 

197

46.25

GBP

15:09:22

XLON

03435544537TRLO1

 

109

46.24

GBP

15:09:37

XLON

03435550208TRLO1

 

79

46.25

GBP

15:09:45

XLON

03435552689TRLO1

 

81

46.25

GBP

15:09:45

XLON

03435552693TRLO1

 

121

46.25

GBP

15:09:45

XLON

03435552684TRLO1

 

170

46.23

GBP

15:09:48

XLON

03435553372TRLO1

 

55

46.21

GBP

15:09:52

XLON

03435554896TRLO1

 

148

46.22

GBP

15:09:52

XLON

03435554887TRLO1

 

172

46.21

GBP

15:09:52

XLON

03435554892TRLO1

 

71

46.21

GBP

15:10:22

XLON

03435563688TRLO1

 

79

46.21

GBP

15:10:22

XLON

03435563693TRLO1

 

135

46.20

GBP

15:10:37

XLON

03435566802TRLO1

 

175

46.18

GBP

15:11:00

XLON

03435569926TRLO1

 

104

46.19

GBP

15:11:23

XLON

03435572451TRLO1

 

74

46.18

GBP

15:11:57

XLON

03435578605TRLO1

 

71

46.17

GBP

15:12:18

XLON

03435581995TRLO1

 

192

46.16

GBP

15:12:18

XLON

03435581996TRLO1

 

153

46.11

GBP

15:12:41

XLON

03435585515TRLO1

 

84

46.09

GBP

15:12:53

XLON

03435588383TRLO1

 

186

46.08

GBP

15:12:55

XLON

03435588555TRLO1

 

315

46.09

GBP

15:13:04

XLON

03435589837TRLO1

 

75

46.06

GBP

15:13:16

XLON

03435592270TRLO1

 

81

46.07

GBP

15:13:16

XLON

03435592269TRLO1

 

26

46.06

GBP

15:13:17

XLON

03435592284TRLO1

 

104

46.06

GBP

15:13:17

XLON

03435592289TRLO1

 

364

46.08

GBP

15:13:37

XLON

03435597402TRLO1

 

367

46.08

GBP

15:13:37

XLON

03435597403TRLO1

 

35

46.07

GBP

15:14:05

XLON

03435599876TRLO1

 

38

46.07

GBP

15:14:05

XLON

03435599874TRLO1

 

79

46.07

GBP

15:14:05

XLON

03435599875TRLO1

 

139

46.07

GBP

15:14:05

XLON

03435599873TRLO1

 

6

46.04

GBP

15:14:35

XLON

03435604515TRLO1

 

158

46.04

GBP

15:14:35

XLON

03435604514TRLO1

 

182

46.05

GBP

15:14:35

XLON

03435604513TRLO1

 

4

46.07

GBP

15:14:56

XLON

03435607263TRLO1

 

10

46.07

GBP

15:14:56

XLON

03435607261TRLO1

 

10

46.07

GBP

15:14:56

XLON

03435607262TRLO1

 

81

46.07

GBP

15:14:56

XLON

03435607260TRLO1

 

67

46.07

GBP

15:15:06

XLON

03435608198TRLO1

 

500

46.07

GBP

15:15:06

XLON

03435608197TRLO1

 

89

46.07

GBP

15:15:43

XLON

03435612354TRLO1

 

73

46.07

GBP

15:15:47

XLON

03435613011TRLO1

 

79

46.07

GBP

15:15:47

XLON

03435613020TRLO1

 

89

46.07

GBP

15:15:47

XLON

03435613015TRLO1

 

182

46.05

GBP

15:15:50

XLON

03435613798TRLO1

 

245

46.07

GBP

15:17:12

XLON

03435629940TRLO1

 

131

46.07

GBP

15:17:14

XLON

03435630114TRLO1

 

100

46.07

GBP

15:17:21

XLON

03435631345TRLO1

 

501

46.05

GBP

15:17:43

XLON

03435634340TRLO1

 

58

46.02

GBP

15:18:01

XLON

03435636741TRLO1

 

79

46.02

GBP

15:18:01

XLON

03435636740TRLO1

 

70

46.01

GBP

15:18:06

XLON

03435637202TRLO1

 

186

46.01

GBP

15:18:18

XLON

03435639110TRLO1

 

148

46.11

GBP

15:19:24

XLON

03435646465TRLO1

 

300

46.11

GBP

15:19:24

XLON

03435646462TRLO1

 

127

46.14

GBP

15:20:05

XLON

03435653185TRLO1

 

79

46.17

GBP

15:20:54

XLON

03435661463TRLO1

 

85

46.17

GBP

15:20:54

XLON

03435661450TRLO1

 

89

46.17

GBP

15:20:54

XLON

03435661454TRLO1

 

92

46.17

GBP

15:20:54

XLON

03435661458TRLO1

 

109

46.17

GBP

15:20:54

XLON

03435661467TRLO1

 

88

46.17

GBP

15:21:02

XLON

03435662589TRLO1

 

89

46.17

GBP

15:21:02

XLON

03435662590TRLO1

 

14

46.17

GBP

15:21:07

XLON

03435663357TRLO1

 

78

46.17

GBP

15:21:07

XLON

03435663360TRLO1

 

79

46.17

GBP

15:21:07

XLON

03435663359TRLO1

 

89

46.17

GBP

15:21:07

XLON

03435663358TRLO1

 

50

46.17

GBP

15:21:13

XLON

03435664145TRLO1

 

79

46.17

GBP

15:21:13

XLON

03435664141TRLO1

 

89

46.17

GBP

15:21:13

XLON

03435664142TRLO1

 

89

46.17

GBP

15:21:13

XLON

03435664144TRLO1

 

137

46.17

GBP

15:21:13

XLON

03435664143TRLO1

 

84

46.17

GBP

15:21:31

XLON

03435666211TRLO1

 

100

46.17

GBP

15:21:44

XLON

03435668179TRLO1

 

180

46.17

GBP

15:21:44

XLON

03435668184TRLO1

 

66

46.14

GBP

15:21:54

XLON

03435672206TRLO1

 

265

46.13

GBP

15:22:20

XLON

03435679342TRLO1

 

283

46.13

GBP

15:22:20

XLON

03435679332TRLO1

 

369

46.12

GBP

15:22:29

XLON

03435681055TRLO1

 

869

46.14

GBP

15:23:14

XLON

03435687858TRLO1

 

116

46.10

GBP

15:23:50

XLON

03435693400TRLO1

 

157

46.09

GBP

15:23:52

XLON

03435693505TRLO1

 

121

46.13

GBP

15:24:10

XLON

03435695773TRLO1

 

279

46.13

GBP

15:24:10

XLON

03435695772TRLO1

 

500

46.14

GBP

15:24:32

XLON

03435698780TRLO1

 

259

46.13

GBP

15:24:36

XLON

03435699069TRLO1

 

3

46.13

GBP

15:24:44

XLON

03435699865TRLO1

 

79

46.12

GBP

15:25:05

XLON

03435703789TRLO1

 

89

46.12

GBP

15:25:05

XLON

03435703785TRLO1

 

100

46.12

GBP

15:25:05

XLON

03435703780TRLO1

 

469

46.11

GBP

15:25:12

XLON

03435704736TRLO1

 

14

46.08

GBP

15:25:30

XLON

03435708326TRLO1

 

56

46.08

GBP

15:25:30

XLON

03435708318TRLO1

 

89

46.08

GBP

15:25:30

XLON

03435708313TRLO1

 

89

46.08

GBP

15:25:30

XLON

03435708330TRLO1

 

150

46.08

GBP

15:25:30

XLON

03435708322TRLO1

 

57

46.08

GBP

15:25:39

XLON

03435710440TRLO1

 

79

46.08

GBP

15:25:39

XLON

03435710452TRLO1

 

89

46.08

GBP

15:25:39

XLON

03435710445TRLO1

 

233

46.06

GBP

15:25:41

XLON

03435710916TRLO1

 

57

46.06

GBP

15:25:43

XLON

03435711258TRLO1

 

79

46.06

GBP

15:25:43

XLON

03435711259TRLO1

 

500

46.06

GBP

15:25:43

XLON

03435711255TRLO1

 

80

46.04

GBP

15:26:00

XLON

03435713703TRLO1

 

80

46.04

GBP

15:26:00

XLON

03435713704TRLO1

 

140

46.04

GBP

15:26:02

XLON

03435713968TRLO1

 

55

46.04

GBP

15:26:05

XLON

03435714291TRLO1

 

182

46.03

GBP

15:26:07

XLON

03435714679TRLO1

 

93

46.01

GBP

15:26:26

XLON

03435717100TRLO1

 

82

45.98

GBP

15:26:52

XLON

03435720505TRLO1

 

58

45.97

GBP

15:26:55

XLON

03435720755TRLO1

 

74

45.97

GBP

15:26:55

XLON

03435720756TRLO1

 

79

46.01

GBP

15:27:11

XLON

03435723188TRLO1

 

89

46.01

GBP

15:27:11

XLON

03435723187TRLO1

 

127

46.01

GBP

15:27:11

XLON

03435723189TRLO1

 

200

46.01

GBP

15:27:11

XLON

03435723186TRLO1

 

16

46.00

GBP

15:27:26

XLON

03435724553TRLO1

 

152

45.99

GBP

15:27:29

XLON

03435724909TRLO1

 

1

45.98

GBP

15:27:42

XLON

03435728414TRLO1

 

410

45.98

GBP

15:28:01

XLON

03435731304TRLO1

 

102

45.96

GBP

15:28:12

XLON

03435732491TRLO1

 

182

45.97

GBP

15:28:12

XLON

03435732468TRLO1

 

87

45.96

GBP

15:28:42

XLON

03435736995TRLO1

 

153

45.95

GBP

15:28:42

XLON

03435737005TRLO1

 

114

45.96

GBP

15:29:15

XLON

03435741275TRLO1

 

217

45.95

GBP

15:29:20

XLON

03435742300TRLO1

 

93

45.94

GBP

15:29:31

XLON

03435743092TRLO1

 

97

45.94

GBP

15:29:33

XLON

03435743337TRLO1

 

141

45.93

GBP

15:29:35

XLON

03435743813TRLO1

 

82

45.92

GBP

15:29:42

XLON

03435744508TRLO1

 

112

45.92

GBP

15:29:42

XLON

03435744507TRLO1

 

94

45.91

GBP

15:29:58

XLON

03435745920TRLO1

 

181

45.90

GBP

15:30:16

XLON

03435748099TRLO1

 

324

45.92

GBP

15:30:32

XLON

03435749801TRLO1

 

311

45.93

GBP

15:31:12

XLON

03435758186TRLO1

 

364

45.93

GBP

15:31:12

XLON

03435758181TRLO1

 

394

45.91

GBP

15:31:35

XLON

03435762613TRLO1

 

108

45.91

GBP

15:32:08

XLON

03435767435TRLO1

 

71

45.89

GBP

15:32:17

XLON

03435768215TRLO1

 

154

45.90

GBP

15:32:17

XLON

03435768209TRLO1

 

469

45.89

GBP

15:33:14

XLON

03435775023TRLO1

 

74

45.87

GBP

15:33:29

XLON

03435776539TRLO1

 

79

45.88

GBP

15:33:29

XLON

03435776538TRLO1

 

81

45.91

GBP

15:34:51

XLON

03435788839TRLO1

 

96

45.91

GBP

15:34:51

XLON

03435788834TRLO1

 

113

45.91

GBP

15:34:51

XLON

03435788842TRLO1

 

290

45.91

GBP

15:34:51

XLON

03435788846TRLO1

 

128

45.93

GBP

15:35:32

XLON

03435795045TRLO1

 

147

45.93

GBP

15:35:35

XLON

03435795694TRLO1

 

79

45.93

GBP

15:35:52

XLON

03435798920TRLO1

 

89

45.93

GBP

15:35:52

XLON

03435798919TRLO1

 

115

45.93

GBP

15:35:52

XLON

03435798921TRLO1

 

135

45.93

GBP

15:35:52

XLON

03435798918TRLO1

 

183

45.91

GBP

15:36:12

XLON

03435802879TRLO1

 

409

45.91

GBP

15:36:12

XLON

03435802880TRLO1

 

67

45.89

GBP

15:36:18

XLON

03435804558TRLO1

 

198

45.89

GBP

15:36:18

XLON

03435804554TRLO1

 

270

45.89

GBP

15:36:18

XLON

03435804550TRLO1

 

35

45.91

GBP

15:36:49

XLON

03435808335TRLO1

 

500

45.91

GBP

15:36:49

XLON

03435808334TRLO1

 

65

45.90

GBP

15:37:33

XLON

03435813677TRLO1

 

5

45.90

GBP

15:37:43

XLON

03435814999TRLO1

 

141

45.89

GBP

15:37:47

XLON

03435816280TRLO1

 

431

45.89

GBP

15:37:48

XLON

03435816677TRLO1

 

103

45.88

GBP

15:37:51

XLON

03435817641TRLO1

 

204

45.87

GBP

15:37:51

XLON

03435817642TRLO1

 

78

45.85

GBP

15:38:12

XLON

03435821224TRLO1

 

112

45.86

GBP

15:38:37

XLON

03435824402TRLO1

 

139

45.86

GBP

15:38:37

XLON

03435824401TRLO1

 

400

45.87

GBP

15:40:12

XLON

03435836493TRLO1

 

525

45.87

GBP

15:40:12

XLON

03435836494TRLO1

 

153

45.82

GBP

15:40:37

XLON

03435840581TRLO1

 

640

45.82

GBP

15:40:37

XLON

03435840582TRLO1

 

665

45.83

GBP

15:41:47

XLON

03435855105TRLO1

 

99

45.83

GBP

15:41:55

XLON

03435856804TRLO1

 

111

45.83

GBP

15:41:55

XLON

03435856803TRLO1

 

255

45.83

GBP

15:41:55

XLON

03435856805TRLO1

 

14

45.80

GBP

15:41:59

XLON

03435857408TRLO1

 

73

45.80

GBP

15:41:59

XLON

03435857410TRLO1

 

103

45.80

GBP

15:41:59

XLON

03435857409TRLO1

 

109

45.81

GBP

15:41:59

XLON

03435857407TRLO1

 

99

45.79

GBP

15:43:03

XLON

03435867261TRLO1

 

111

45.79

GBP

15:43:03

XLON

03435867260TRLO1

 

456

45.78

GBP

15:43:03

XLON

03435867259TRLO1

 

500

45.79

GBP

15:43:03

XLON

03435867262TRLO1

 

1141

45.77

GBP

15:43:44

XLON

03435873080TRLO1

 

14

45.81

GBP

15:44:53

XLON

03435885344TRLO1

 

30

45.79

GBP

15:44:58

XLON

03435886000TRLO1

 

99

45.79

GBP

15:44:58

XLON

03435886009TRLO1

 

111

45.79

GBP

15:44:58

XLON

03435886005TRLO1

 

294

45.79

GBP

15:44:58

XLON

03435886013TRLO1

 

439

45.79

GBP

15:44:58

XLON

03435885996TRLO1

 

182

45.81

GBP

15:45:14

XLON

03435888747TRLO1

 

283

45.81

GBP

15:45:25

XLON

03435891445TRLO1

 

326

45.81

GBP

15:45:25

XLON

03435891444TRLO1

 

500

45.81

GBP

15:45:32

XLON

03435892730TRLO1

 

53

45.81

GBP

15:45:48

XLON

03435895621TRLO1

 

99

45.81

GBP

15:45:48

XLON

03435895620TRLO1

 

111

45.81

GBP

15:45:48

XLON

03435895619TRLO1

 

289

45.81

GBP

15:45:48

XLON

03435895622TRLO1

 

100

45.81

GBP

15:46:03

XLON

03435898197TRLO1

 

99

45.81

GBP

15:46:06

XLON

03435898779TRLO1

 

111

45.81

GBP

15:46:06

XLON

03435898775TRLO1

 

345

45.81

GBP

15:46:06

XLON

03435898783TRLO1

 

225

45.79

GBP

15:46:09

XLON

03435899539TRLO1

 

244

45.79

GBP

15:46:09

XLON

03435899533TRLO1

 

133

45.77

GBP

15:46:10

XLON

03435899962TRLO1

 

267

45.77

GBP

15:46:11

XLON

03435899981TRLO1

 

272

45.78

GBP

15:46:28

XLON

03435903026TRLO1

 

98

45.78

GBP

15:46:42

XLON

03435904998TRLO1

 

113

45.76

GBP

15:46:44

XLON

03435905152TRLO1

 

240

45.77

GBP

15:46:44

XLON

03435905151TRLO1

 

233

45.76

GBP

15:46:45

XLON

03435905383TRLO1

 

154

45.75

GBP

15:47:01

XLON

03435908496TRLO1

 

160

45.75

GBP

15:47:01

XLON

03435908497TRLO1

 

903

45.78

GBP

15:48:02

XLON

03435918613TRLO1

 

18

45.78

GBP

15:49:11

XLON

03435932688TRLO1

 

19

45.78

GBP

15:49:11

XLON

03435932707TRLO1

 

40

45.78

GBP

15:49:11

XLON

03435932711TRLO1

 

79

45.78

GBP

15:49:11

XLON

03435932701TRLO1

 

82

45.78

GBP

15:49:11

XLON

03435932705TRLO1

 

111

45.78

GBP

15:49:11

XLON

03435932709TRLO1

 

113

45.78

GBP

15:49:11

XLON

03435932697TRLO1

 

125

45.78

GBP

15:49:11

XLON

03435932710TRLO1

 

144

45.78

GBP

15:49:11

XLON

03435932708TRLO1

 

201

45.78

GBP

15:49:11

XLON

03435932693TRLO1

 

319

45.78

GBP

15:49:11

XLON

03435932712TRLO1

 

14

45.77

GBP

15:49:17

XLON

03435933549TRLO1

 

108

45.77

GBP

15:49:17

XLON

03435933550TRLO1

 

200

45.77

GBP

15:49:17

XLON

03435933548TRLO1

 

469

45.76

GBP

15:49:19

XLON

03435933897TRLO1

 

52

45.74

GBP

15:49:22

XLON

03435934193TRLO1

 

79

45.73

GBP

15:49:24

XLON

03435934577TRLO1

 

21

45.73

GBP

15:49:48

XLON

03435940076TRLO1

 

34

45.73

GBP

15:49:48

XLON

03435940072TRLO1

 

77

45.73

GBP

15:49:48

XLON

03435940032TRLO1

 

111

45.73

GBP

15:49:48

XLON

03435940082TRLO1

 

125

45.73

GBP

15:49:48

XLON

03435940087TRLO1

 

175

45.73

GBP

15:49:48

XLON

03435940068TRLO1

 

111

45.72

GBP

15:49:59

XLON

03435942909TRLO1

 

125

45.72

GBP

15:49:59

XLON

03435942900TRLO1

 

186

45.72

GBP

15:49:59

XLON

03435942912TRLO1

 

191

45.71

GBP

15:49:59

XLON

03435942913TRLO1

 

223

45.72

GBP

15:49:59

XLON

03435942873TRLO1

 

147

45.70

GBP

15:50:10

XLON

03435945196TRLO1

 

211

45.69

GBP

15:50:10

XLON

03435945199TRLO1

 

125

45.71

GBP

15:50:53

XLON

03435951332TRLO1

 

139

45.71

GBP

15:50:53

XLON

03435951331TRLO1

 

200

45.71

GBP

15:50:53

XLON

03435951330TRLO1

 

385

45.71

GBP

15:50:53

XLON

03435951333TRLO1

 

125

45.70

GBP

15:50:58

XLON

03435951939TRLO1

 

139

45.70

GBP

15:50:58

XLON

03435951938TRLO1

 

178

45.70

GBP

15:50:58

XLON

03435951940TRLO1

 

469

45.70

GBP

15:50:58

XLON

03435951937TRLO1

 

244

45.69

GBP

15:51:01

XLON

03435952398TRLO1

 

77

45.68

GBP

15:51:09

XLON

03435953814TRLO1

 

249

45.68

GBP

15:51:09

XLON

03435953813TRLO1

 

53

45.68

GBP

15:51:16

XLON

03435954824TRLO1

 

125

45.68

GBP

15:51:16

XLON

03435954825TRLO1

 

139

45.68

GBP

15:51:16

XLON

03435954826TRLO1

 

89

45.68

GBP

15:51:42

XLON

03435959676TRLO1

 

125

45.68

GBP

15:52:05

XLON

03435963458TRLO1

 

170

45.68

GBP

15:52:05

XLON

03435963454TRLO1

 

357

45.68

GBP

15:52:05

XLON

03435963463TRLO1

 

125

45.68

GBP

15:52:08

XLON

03435964100TRLO1

 

173

45.68

GBP

15:52:08

XLON

03435964101TRLO1

 

260

45.67

GBP

15:52:08

XLON

03435964099TRLO1

 

73

45.71

GBP

15:52:44

XLON

03435969643TRLO1

 

97

45.70

GBP

15:52:44

XLON

03435969644TRLO1

 

125

45.69

GBP

15:53:00

XLON

03435972137TRLO1

 

239

45.69

GBP

15:53:00

XLON

03435972136TRLO1

 

96

45.71

GBP

15:53:23

XLON

03435976628TRLO1

 

139

45.71

GBP

15:53:23

XLON

03435976624TRLO1

 

183

45.71

GBP

15:53:23

XLON

03435976620TRLO1

 

500

45.71

GBP

15:53:23

XLON

03435976615TRLO1

 

40

45.71

GBP

15:53:29

XLON

03435977795TRLO1

 

64

45.71

GBP

15:53:29

XLON

03435977797TRLO1

 

139

45.71

GBP

15:53:29

XLON

03435977796TRLO1

 

24

45.71

GBP

15:53:36

XLON

03435980058TRLO1

 

36

45.70

GBP

15:53:36

XLON

03435980043TRLO1

 

100

45.71

GBP

15:53:36

XLON

03435980053TRLO1

 

125

45.71

GBP

15:53:36

XLON

03435980047TRLO1

 

88

45.70

GBP

15:53:39

XLON

03435981254TRLO1

 

156

45.69

GBP

15:53:43

XLON

03435982767TRLO1

 

91

45.70

GBP

15:54:22

XLON

03435998001TRLO1

 

1767

45.70

GBP

15:54:45

XLON

03436005446TRLO1

 

70

45.69

GBP

15:54:58

XLON

03436008350TRLO1

 

79

45.67

GBP

15:55:05

XLON

03436009558TRLO1

 

90

45.67

GBP

15:55:05

XLON

03436009559TRLO1

 

133

45.68

GBP

15:55:05

XLON

03436009557TRLO1

 

125

45.71

GBP

15:55:50

XLON

03436020855TRLO1

 

139

45.71

GBP

15:55:50

XLON

03436020854TRLO1

 

17

45.71

GBP

15:55:59

XLON

03436023613TRLO1

 

107

45.71

GBP

15:55:59

XLON

03436023612TRLO1

 

33

45.71

GBP

15:56:02

XLON

03436024647TRLO1

 

92

45.71

GBP

15:56:02

XLON

03436024646TRLO1

 

91

45.69

GBP

15:56:19

XLON

03436029025TRLO1

 

132

45.68

GBP

15:56:19

XLON

03436029026TRLO1

 

725

45.68

GBP

15:56:19

XLON

03436029024TRLO1

 

973

45.69

GBP

15:56:47

XLON

03436034532TRLO1

 

90

45.70

GBP

15:56:49

XLON

03436035221TRLO1

 

139

45.70

GBP

15:56:49

XLON

03436035216TRLO1

 

911

45.69

GBP

15:57:04

XLON

03436039168TRLO1

 

125

45.69

GBP

15:57:23

XLON

03436043690TRLO1

 

21

45.68

GBP

15:58:30

XLON

03436059503TRLO1

 

34

45.68

GBP

15:58:30

XLON

03436059502TRLO1

 

125

45.69

GBP

15:58:30

XLON

03436059500TRLO1

 

163

45.69

GBP

15:58:30

XLON

03436059499TRLO1

 

189

45.68

GBP

15:58:30

XLON

03436059501TRLO1

 

125

45.69

GBP

15:58:41

XLON

03436062516TRLO1

 

438

45.69

GBP

15:58:41

XLON

03436062521TRLO1

 

130

45.69

GBP

15:58:45

XLON

03436063640TRLO1

 

168

45.70

GBP

15:58:47

XLON

03436064321TRLO1

 

156

45.70

GBP

15:58:49

XLON

03436064344TRLO1

 

37

45.70

GBP

15:58:52

XLON

03436064950TRLO1

 

109

45.70

GBP

15:58:52

XLON

03436064951TRLO1

 

132

45.70

GBP

15:58:57

XLON

03436065850TRLO1

 

125

45.70

GBP

15:59:05

XLON

03436067944TRLO1

 

292

45.70

GBP

15:59:05

XLON

03436067943TRLO1

 

260

45.68

GBP

15:59:06

XLON

03436068398TRLO1

 

40

45.69

GBP

15:59:30

XLON

03436074995TRLO1

 

58

45.69

GBP

15:59:30

XLON

03436074973TRLO1

 

125

45.69

GBP

15:59:30

XLON

03436074988TRLO1

 

139

45.69

GBP

15:59:30

XLON

03436074980TRLO1

 

282

45.68

GBP

15:59:30

XLON

03436075000TRLO1

 

125

45.68

GBP

15:59:36

XLON

03436076136TRLO1

 

62

45.69

GBP

15:59:37

XLON

03436076550TRLO1

 

125

45.69

GBP

15:59:37

XLON

03436076542TRLO1

 

139

45.69

GBP

15:59:37

XLON

03436076538TRLO1

 

139

45.69

GBP

15:59:37

XLON

03436076546TRLO1

 

269

45.69

GBP

15:59:37

XLON

03436076530TRLO1

 

164

45.69

GBP

15:59:40

XLON

03436077085TRLO1

 

6

45.68

GBP

15:59:45

XLON

03436077754TRLO1

 

43

45.68

GBP

15:59:45

XLON

03436077749TRLO1

 

163

45.68

GBP

15:59:45

XLON

03436077745TRLO1

 

125

45.69

GBP

16:00:03

XLON

03436082979TRLO1

 

139

45.69

GBP

16:00:03

XLON

03436082977TRLO1

 

141

45.69

GBP

16:00:04

XLON

03436083303TRLO1

 

72

45.69

GBP

16:00:06

XLON

03436083578TRLO1

 

125

45.69

GBP

16:00:06

XLON

03436083582TRLO1

 

162

45.69

GBP

16:00:06

XLON

03436083596TRLO1

 

224

45.69

GBP

16:00:06

XLON

03436083580TRLO1

 

260

45.68

GBP

16:00:10

XLON

03436083757TRLO1

 

67

45.70

GBP

16:00:32

XLON

03436084494TRLO1

 

78

45.70

GBP

16:00:32

XLON

03436084488TRLO1

 

79

45.70

GBP

16:00:32

XLON

03436084493TRLO1

 

89

45.70

GBP

16:00:32

XLON

03436084490TRLO1

 

103

45.70

GBP

16:00:32

XLON

03436084486TRLO1

 

125

45.70

GBP

16:00:32

XLON

03436084492TRLO1

 

139

45.70

GBP

16:00:32

XLON

03436084491TRLO1

 

148

45.70

GBP

16:00:32

XLON

03436084487TRLO1

 

228

45.70

GBP

16:00:32

XLON

03436084489TRLO1

 

180

45.70

GBP

16:00:35

XLON

03436084606TRLO1

 

63

45.70

GBP

16:00:37

XLON

03436084657TRLO1

 

95

45.70

GBP

16:00:37

XLON

03436084658TRLO1

 

30

45.70

GBP

16:00:41

XLON

03436084722TRLO1

 

126

45.70

GBP

16:00:41

XLON

03436084723TRLO1

 

22

45.70

GBP

16:00:47

XLON

03436084847TRLO1

 

25

45.70

GBP

16:00:47

XLON

03436084848TRLO1

 

81

45.70

GBP

16:00:47

XLON

03436084845TRLO1

 

127

45.70

GBP

16:00:47

XLON

03436084846TRLO1

 

266

45.70

GBP

16:00:51

XLON

03436084911TRLO1

 

117

45.69

GBP

16:00:56

XLON

03436085151TRLO1

 

378

45.70

GBP

16:01:29

XLON

03436085839TRLO1

 

468

45.70

GBP

16:01:29

XLON

03436085836TRLO1

 

500

45.70

GBP

16:01:29

XLON

03436085837TRLO1

 

500

45.70

GBP

16:01:29

XLON

03436085838TRLO1

 

18

45.73

GBP

16:02:14

XLON

03436086592TRLO1

 

35

45.73

GBP

16:02:14

XLON

03436086591TRLO1

 

116

45.73

GBP

16:02:14

XLON

03436086594TRLO1

 

125

45.73

GBP

16:02:14

XLON

03436086593TRLO1

 

502

45.77

GBP

16:03:26

XLON

03436087721TRLO1

 

500

45.82

GBP

16:04:06

XLON

03436088648TRLO1

 

82

45.82

GBP

16:04:07

XLON

03436088692TRLO1

 

125

45.82

GBP

16:04:09

XLON

03436088737TRLO1

 

131

45.82

GBP

16:04:09

XLON

03436088736TRLO1

 

139

45.82

GBP

16:04:09

XLON

03436088738TRLO1

 

1034

45.81

GBP

16:04:25

XLON

03436089062TRLO1

 

81

45.81

GBP

16:04:51

XLON

03436089579TRLO1

 

9

45.82

GBP

16:05:00

XLON

03436089751TRLO1

 

68

45.82

GBP

16:05:00

XLON

03436089750TRLO1

 

125

45.83

GBP

16:05:07

XLON

03436089936TRLO1

 

139

45.83

GBP

16:05:07

XLON

03436089935TRLO1

 

40

45.83

GBP

16:05:09

XLON

03436089980TRLO1

 

57

45.83

GBP

16:05:09

XLON

03436089977TRLO1

 

125

45.83

GBP

16:05:09

XLON

03436089979TRLO1

 

139

45.83

GBP

16:05:09

XLON

03436089978TRLO1

 

19

45.83

GBP

16:05:11

XLON

03436089998TRLO1

 

87

45.83

GBP

16:05:11

XLON

03436089997TRLO1

 

125

45.83

GBP

16:05:11

XLON

03436089996TRLO1

 

38

45.83

GBP

16:05:16

XLON

03436090071TRLO1

 

100

45.83

GBP

16:05:16

XLON

03436090069TRLO1

 

125

45.83

GBP

16:05:16

XLON

03436090070TRLO1

 

977

45.82

GBP

16:05:29

XLON

03436092290TRLO1

 

111

45.81

GBP

16:05:36

XLON

03436094817TRLO1

 

171

45.80

GBP

16:05:36

XLON

03436094821TRLO1

 

52

45.80

GBP

16:06:00

XLON

03436101067TRLO1

 

788

45.80

GBP

16:06:00

XLON

03436101065TRLO1

 

100

45.87

GBP

16:06:36

XLON

03436101912TRLO1

 

125

45.87

GBP

16:06:36

XLON

03436101911TRLO1

 

125

45.87

GBP

16:06:36

XLON

03436101913TRLO1

 

231

45.87

GBP

16:06:36

XLON

03436101910TRLO1

 

105

45.87

GBP

16:06:38

XLON

03436101932TRLO1

 

125

45.87

GBP

16:06:38

XLON

03436101931TRLO1

 

55

45.87

GBP

16:06:42

XLON

03436102036TRLO1

 

90

45.87

GBP

16:06:42

XLON

03436102038TRLO1

 

125

45.87

GBP

16:06:42

XLON

03436102037TRLO1

 

106

45.85

GBP

16:06:47

XLON

03436102109TRLO1

 

81

45.86

GBP

16:07:04

XLON

03436102439TRLO1

 

154

45.84

GBP

16:07:11

XLON

03436102609TRLO1

 

59

45.86

GBP

16:07:22

XLON

03436102766TRLO1

 

66

45.86

GBP

16:07:22

XLON

03436102765TRLO1

 

100

45.86

GBP

16:07:22

XLON

03436102767TRLO1

 

95

45.85

GBP

16:07:41

XLON

03436103151TRLO1

 

300

45.85

GBP

16:07:41

XLON

03436103150TRLO1

 

4

45.84

GBP

16:07:48

XLON

03436103303TRLO1

 

434

45.84

GBP

16:07:48

XLON

03436103301TRLO1

 

749

45.84

GBP

16:07:48

XLON

03436103302TRLO1

 

328

45.85

GBP

16:08:38

XLON

03436104757TRLO1

 

415

45.85

GBP

16:08:38

XLON

03436104750TRLO1

 

100

45.84

GBP

16:08:41

XLON

03436104821TRLO1

 

75

45.87

GBP

16:08:53

XLON

03436105013TRLO1

 

125

45.87

GBP

16:08:53

XLON

03436105014TRLO1

 

317

45.87

GBP

16:08:53

XLON

03436105012TRLO1

 

627

45.86

GBP

16:08:53

XLON

03436105011TRLO1

 

260

45.86

GBP

16:08:54

XLON

03436105029TRLO1

 

40

45.86

GBP

16:09:02

XLON

03436105231TRLO1

 

53

45.86

GBP

16:09:02

XLON

03436105232TRLO1

 

75

45.86

GBP

16:09:02

XLON

03436105230TRLO1

 

125

45.86

GBP

16:09:02

XLON

03436105229TRLO1

 

139

45.86

GBP

16:09:02

XLON

03436105228TRLO1

 

75

45.87

GBP

16:09:06

XLON

03436105327TRLO1

 

97

45.87

GBP

16:09:06

XLON

03436105329TRLO1

 

100

45.87

GBP

16:09:06

XLON

03436105328TRLO1

 

118

45.87

GBP

16:09:06

XLON

03436105326TRLO1

 

70

45.92

GBP

16:09:47

XLON

03436106025TRLO1

 

89

45.92

GBP

16:09:47

XLON

03436106028TRLO1

 

100

45.92

GBP

16:09:47

XLON

03436106026TRLO1

 

125

45.92

GBP

16:09:47

XLON

03436106027TRLO1

 

500

45.92

GBP

16:09:47

XLON

03436106023TRLO1

 

500

45.92

GBP

16:09:47

XLON

03436106024TRLO1

 

43

45.92

GBP

16:09:53

XLON

03436106115TRLO1

 

75

45.92

GBP

16:09:53

XLON

03436106114TRLO1

 

232

45.90

GBP

16:09:57

XLON

03436106172TRLO1

 

133

45.89

GBP

16:10:04

XLON

03436106388TRLO1

 

40

45.89

GBP

16:10:12

XLON

03436106546TRLO1

 

81

45.89

GBP

16:10:12

XLON

03436106547TRLO1

 

137

45.89

GBP

16:10:12

XLON

03436106545TRLO1

 

53

45.89

GBP

16:10:18

XLON

03436106645TRLO1

 

59

45.89

GBP

16:10:18

XLON

03436106646TRLO1

 

75

45.89

GBP

16:10:18

XLON

03436106642TRLO1

 

79

45.89

GBP

16:10:18

XLON

03436106643TRLO1

 

100

45.89

GBP

16:10:18

XLON

03436106647TRLO1

 

108

45.89

GBP

16:10:18

XLON

03436106644TRLO1

 

53

45.89

GBP

16:10:20

XLON

03436106698TRLO1

 

114

45.89

GBP

16:10:20

XLON

03436106697TRLO1

 

54

45.88

GBP

16:10:21

XLON

03436106708TRLO1

 

42

45.87

GBP

16:10:36

XLON

03436106978TRLO1

 

43

45.87

GBP

16:10:36

XLON

03436106979TRLO1

 

49

45.87

GBP

16:10:36

XLON

03436106977TRLO1

 

49

45.87

GBP

16:10:36

XLON

03436106980TRLO1

 

84

45.87

GBP

16:10:36

XLON

03436106981TRLO1

 

326

45.87

GBP

16:10:36

XLON

03436106973TRLO1

 

372

45.87

GBP

16:10:36

XLON

03436106976TRLO1

 

75

45.87

GBP

16:10:51

XLON

03436107397TRLO1

 

175

45.85

GBP

16:11:06

XLON

03436107717TRLO1

 

89

45.88

GBP

16:11:22

XLON

03436108120TRLO1

 

75

45.88

GBP

16:11:26

XLON

03436108231TRLO1

 

89

45.88

GBP

16:11:26

XLON

03436108233TRLO1

 

125

45.88

GBP

16:11:26

XLON

03436108232TRLO1

 

89

45.88

GBP

16:11:31

XLON

03436108329TRLO1

 

117

45.88

GBP

16:11:31

XLON

03436108328TRLO1

 

125

45.88

GBP

16:11:31

XLON

03436108330TRLO1

 

125

45.88

GBP

16:11:35

XLON

03436108405TRLO1

 

139

45.88

GBP

16:11:35

XLON

03436108404TRLO1

 

89

45.88

GBP

16:11:38

XLON

03436108457TRLO1

 

143

45.88

GBP

16:11:40

XLON

03436108483TRLO1

 

89

45.88

GBP

16:11:41

XLON

03436108497TRLO1

 

89

45.88

GBP

16:11:44

XLON

03436108556TRLO1

 

140

45.88

GBP

16:11:44

XLON

03436108555TRLO1

 

89

45.88

GBP

16:11:46

XLON

03436108595TRLO1

 

89

45.88

GBP

16:11:46

XLON

03436108597TRLO1

 

125

45.88

GBP

16:11:46

XLON

03436108596TRLO1

 

100

45.88

GBP

16:11:47

XLON

03436108637TRLO1

 

124

45.88

GBP

16:11:47

XLON

03436108636TRLO1

 

200

45.88

GBP

16:11:52

XLON

03436108718TRLO1

 

4

45.88

GBP

16:11:53

XLON

03436108749TRLO1

 

62

45.88

GBP

16:11:53

XLON

03436108752TRLO1

 

82

45.88

GBP

16:11:53

XLON

03436108751TRLO1

 

89

45.85

GBP

16:12:05

XLON

03436108998TRLO1

 

125

45.85

GBP

16:12:05

XLON

03436108999TRLO1

 

286

45.86

GBP

16:12:05

XLON

03436108997TRLO1

 

107

45.84

GBP

16:12:20

XLON

03436109258TRLO1

 

557

45.84

GBP

16:12:20

XLON

03436109257TRLO1

 

38

45.89

GBP

16:13:16

XLON

03436110286TRLO1

 

204

45.87

GBP

16:13:21

XLON

03436110343TRLO1

 

1

45.90

GBP

16:13:41

XLON

03436110726TRLO1

 

651

45.89

GBP

16:14:04

XLON

03436111166TRLO1

 

501

45.90

GBP

16:14:19

XLON

03436111593TRLO1

 

503

45.90

GBP

16:14:19

XLON

03436111594TRLO1

 

126

45.92

GBP

16:14:55

XLON

03436112319TRLO1

 

629

45.92

GBP

16:14:55

XLON

03436112315TRLO1

 

374

45.94

GBP

16:14:58

XLON

03436112399TRLO1

 

 

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