Transaction in Own Shares

RNS Number : 4251N

CRH PLC

09 May 2018

 

9th May 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 8th May 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares.
London Stock Exchange
Date of purchase			08 May 2018
Number of ordinary shares purchased:			180,000
Highest price paid per share (GBp):			2,686.0000
Lowest price paid per share (GBp):			2,655.0000
Volume weighted average price paid (GBp):			2,669.9500
The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 1 Programme announced on 2nd May 2018.
Following settlement of the above transactions CRH will hold 738,501 of its ordinary shares in treasury and has 842,651,837 ordinary shares in issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement.
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: [phone]

Transaction Details
Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Limited
Intermediary code:		UBSWGB24
Time zone:		BST
Currency:		GBP
Aggregated Information
Trading venue	Volume Weighted Average Price (GBp)		Aggregated volume
London Stock Exchange	2,669.9495		180,000
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
446	2,663	LSE	08:10:50	632871
487	2,662	LSE	08:10:51	632923
481	2,660	LSE	08:10:54	633083
452	2,658	LSE	08:10:55	633128
468	2,659	LSE	08:10:55	633121
459	2,657	LSE	08:11:00	633288
165	2,656	LSE	08:11:20	634038
69	2,656	LSE	08:11:20	634036
218	2,656	LSE	08:11:20	634033
121	2,656	LSE	08:11:20	634031
196	2,656	LSE	08:11:24	634146
189	2,655	LSE	08:12:25	636257
200	2,655	LSE	08:12:33	636550
50	2,658	LSE	08:17:35	647111
28	2,658	LSE	08:17:35	647113
384	2,658	LSE	08:17:35	647109
374	2,660	LSE	08:17:35	647107
345	2,656	LSE	08:17:38	647244
488	2,658	LSE	08:19:24	650867
478	2,657	LSE	08:19:25	650920
51	2,656	LSE	08:20:15	652585
407	2,656	LSE	08:20:15	652583
347	2,656	LSE	08:20:48	653919
468	2,659	LSE	08:24:26	662532
490	2,665	LSE	08:30:16	673333
535	2,663	LSE	08:30:45	674298
495	2,664	LSE	08:32:10	677908
379	2,663	LSE	08:32:29	678471
145	2,663	LSE	08:32:29	678469
382	2,663	LSE	08:32:46	678849
534	2,662	LSE	08:32:48	678995
491	2,661	LSE	08:33:48	682049
126	2,660	LSE	08:35:44	685946
190	2,660	LSE	08:35:44	685942
200	2,660	LSE	08:35:44	685944
520	2,660	LSE	08:35:44	685938
474	2,659	LSE	08:36:22	687403
200	2,661	LSE	08:39:39	694148
333	2,661	LSE	08:39:39	694144
151	2,664	LSE	08:42:33	699917
282	2,664	LSE	08:42:33	699915
506	2,663	LSE	08:42:58	700699
111	2,663	LSE	08:44:09	703087
258	2,663	LSE	08:44:09	703067
377	2,663	LSE	08:44:19	703438
22	2,663	LSE	08:44:19	703436
333	2,663	LSE	08:44:19	703434
200	2,664	LSE	08:47:14	709183
266	2,664	LSE	08:47:14	709185
378	2,664	LSE	08:47:14	709187
348	2,664	LSE	08:47:14	709173
651	2,664	LSE	08:47:14	709171
651	2,664	LSE	08:47:45	710676
100	2,663	LSE	08:49:28	713993
256	2,663	LSE	08:49:28	713991
200	2,663	LSE	08:49:28	713989
655	2,663	LSE	08:49:28	713985
22	2,663	LSE	08:49:28	713983
483	2,662	LSE	08:50:34	716449
53	2,662	LSE	08:50:34	716447
399	2,664	LSE	08:56:02	728051
181	2,665	LSE	08:57:57	732721
150	2,665	LSE	08:57:57	732719
49	2,665	LSE	08:57:57	732717
38	2,664	LSE	08:58:10	733265
495	2,664	LSE	08:58:10	733263
29	2,663	LSE	08:58:16	733595
483	2,663	LSE	08:58:16	733593
397	2,663	LSE	09:00:34	740277
367	2,663	LSE	09:00:34	740275
329	2,663	LSE	09:03:30	745489
126	2,663	LSE	09:03:43	745892
283	2,663	LSE	09:03:43	745890
447	2,663	LSE	09:03:43	745888
250	2,663	LSE	09:04:31	747004
568	2,663	LSE	09:04:31	747000
81	2,663	LSE	09:04:31	746998
356	2,662	LSE	09:05:41	749264
118	2,662	LSE	09:05:41	749262
314	2,662	LSE	09:05:41	749260
83	2,662	LSE	09:05:41	749258
20	2,662	LSE	09:05:41	749254
276	2,663	LSE	09:07:46	753071
300	2,663	LSE	09:07:46	753069
84	2,663	LSE	09:07:46	753067
83	2,663	LSE	09:07:46	753065
400	2,662	LSE	09:08:11	755709
403	2,662	LSE	09:08:11	755711
677	2,664	LSE	09:12:21	763795
103	2,661	LSE	09:13:23	765492
782	2,663	LSE	09:13:23	765459
342	2,666	LSE	09:17:33	772637
558	2,666	LSE	09:17:33	772635
7	2,664	LSE	09:18:14	773948
900	2,664	LSE	09:18:14	773944
627	2,668	LSE	09:19:31	776236
888	2,667	LSE	09:19:36	776350
797	2,667	LSE	09:22:32	782460
305	2,669	LSE	09:23:39	784374
274	2,669	LSE	09:23:39	784372
373	2,670	LSE	09:25:34	787667
372	2,670	LSE	09:25:34	787661
41	2,670	LSE	09:25:34	787665
70	2,670	LSE	09:25:34	787663
363	2,672	LSE	09:30:36	796286
381	2,672	LSE	09:30:36	796288
587	2,671	LSE	09:30:58	796937
150	2,671	LSE	09:30:58	796935
574	2,670	LSE	09:34:21	803096
780	2,671	LSE	09:37:59	809577
550	2,670	LSE	09:38:16	810085
159	2,670	LSE	09:38:16	810083
618	2,669	LSE	09:38:40	810813
322	2,668	LSE	09:39:10	811661
219	2,668	LSE	09:39:10	811663
319	2,668	LSE	09:40:54	815038
50	2,668	LSE	09:40:54	815036
429	2,666	LSE	09:45:30	824432
150	2,666	LSE	09:45:30	824430
517	2,667	LSE	09:45:30	824421
510	2,665	LSE	09:46:08	825816
482	2,666	LSE	09:50:03	833118
508	2,665	LSE	09:50:10	833447
530	2,666	LSE	09:52:50	837707
462	2,665	LSE	09:53:26	838557
7	2,665	LSE	09:53:26	838555
67	2,665	LSE	09:53:26	838553
332	2,667	LSE	09:57:48	847147
372	2,667	LSE	09:57:48	847145
492	2,666	LSE	09:58:34	848462
80	2,666	LSE	10:01:04	852877
70	2,666	LSE	10:01:04	852875
230	2,666	LSE	10:01:04	852871
200	2,666	LSE	10:01:04	852869
272	2,666	LSE	10:01:04	852867
99	2,666	LSE	10:01:04	852863
73	2,666	LSE	10:01:04	852861
83	2,666	LSE	10:02:29	855143
298	2,666	LSE	10:02:29	855141
240	2,666	LSE	10:06:07	863301
125	2,666	LSE	10:06:07	863299
150	2,666	LSE	10:06:07	863303
384	2,666	LSE	10:06:07	863296
125	2,665	LSE	10:07:15	865254
215	2,665	LSE	10:07:15	865242
200	2,665	LSE	10:07:15	865236
161	2,665	LSE	10:07:15	865223
200	2,665	LSE	10:07:15	865220
125	2,665	LSE	10:07:15	865218
465	2,665	LSE	10:07:15	865197
220	2,664	LSE	10:13:08	874804
175	2,664	LSE	10:13:08	874802
410	2,664	LSE	10:17:36	882931
200	2,665	LSE	10:19:55	887135
408	2,665	LSE	10:19:55	887115
339	2,665	LSE	10:21:21	889325
393	2,665	LSE	10:22:30	891230
399	2,667	LSE	10:28:11	900933
497	2,666	LSE	10:29:22	903346
355	2,670	LSE	10:32:45	908839
96	2,670	LSE	10:32:45	908837
339	2,670	LSE	10:32:45	908833
462	2,669	LSE	10:32:50	908907
50	2,668	LSE	10:33:28	909883
230	2,668	LSE	10:33:28	909881
97	2,668	LSE	10:33:28	909879
50	2,668	LSE	10:33:28	909877
399	2,668	LSE	10:36:25	916036
428	2,667	LSE	10:37:27	918095
405	2,668	LSE	10:42:09	928214
488	2,668	LSE	10:43:00	930217
37	2,667	LSE	10:44:40	933500
187	2,667	LSE	10:44:40	933498
250	2,667	LSE	10:44:40	933496
418	2,666	LSE	10:45:11	934812
408	2,667	LSE	10:52:35	952386
455	2,666	LSE	10:52:57	953544
338	2,665	LSE	10:53:33	955600
95	2,665	LSE	10:53:33	955598
346	2,665	LSE	10:54:51	958070
33	2,665	LSE	10:54:51	958068
402	2,665	LSE	10:57:24	963943
439	2,664	LSE	10:58:36	966242
395	2,665	LSE	11:02:14	970446
394	2,664	LSE	11:02:25	970638
147	2,663	LSE	11:02:49	971029
264	2,663	LSE	11:02:49	971027
143	2,663	LSE	11:05:54	973755
214	2,663	LSE	11:05:54	973753
150	2,663	LSE	11:07:19	975184
187	2,663	LSE	11:07:19	975182
76	2,663	LSE	11:07:22	975198
369	2,663	LSE	11:07:22	975200
182	2,664	LSE	11:15:37	982858
188	2,664	LSE	11:15:37	982856
22	2,664	LSE	11:15:37	982854
388	2,663	LSE	11:15:41	982938
367	2,664	LSE	11:19:46	986469
368	2,664	LSE	11:22:42	989433
427	2,663	LSE	11:24:04	990999
105	2,662	LSE	11:24:53	991910
175	2,662	LSE	11:24:53	991908
131	2,662	LSE	11:24:53	991906
67	2,661	LSE	11:27:34	994335
285	2,661	LSE	11:27:34	994333
47	2,661	LSE	11:27:34	994326
200	2,661	LSE	11:27:34	994324
125	2,661	LSE	11:27:34	994322
331	2,661	LSE	11:27:34	994310
67	2,662	LSE	11:33:32	999604
188	2,662	LSE	11:33:32	999606
125	2,662	LSE	11:33:32	999608
430	2,662	LSE	11:37:49	1003054
15	2,663	LSE	11:41:11	1006279
125	2,663	LSE	11:41:11	1006277
240	2,663	LSE	11:41:11	1006275
293	2,663	LSE	11:41:11	1006273
150	2,663	LSE	11:41:11	1006271
434	2,663	LSE	11:41:11	1006267
43	2,662	LSE	11:42:37	1007331
366	2,662	LSE	11:42:53	1007616
67	2,663	LSE	11:46:06	1010160
328	2,663	LSE	11:46:06	1010158
318	2,661	LSE	11:48:57	1012363
53	2,661	LSE	11:48:57	1012361
369	2,663	LSE	11:54:25	1017057
50	2,664	LSE	12:02:51	1025559
339	2,664	LSE	12:02:51	1025561
93	2,663	LSE	12:03:11	1025822
150	2,663	LSE	12:03:11	1025820
235	2,663	LSE	12:03:11	1025818
200	2,663	LSE	12:05:13	1027778
354	2,663	LSE	12:05:13	1027772
173	2,665	LSE	12:10:27	1032225
208	2,665	LSE	12:10:27	1032223
314	2,665	LSE	12:11:55	1033462
265	2,665	LSE	12:11:55	1033441
98	2,665	LSE	12:11:55	1033439
275	2,665	LSE	12:12:29	1034066
63	2,665	LSE	12:13:47	1035614
432	2,665	LSE	12:13:47	1035612
399	2,667	LSE	12:16:42	1038250
466	2,666	LSE	12:17:08	1038516
186	2,664	LSE	12:18:33	1040003
150	2,664	LSE	12:18:33	1040001
125	2,664	LSE	12:18:33	1039936
402	2,665	LSE	12:18:33	1039908
46	2,665	LSE	12:18:33	1039910
420	2,668	LSE	12:22:27	1043675
50	2,668	LSE	12:23:25	1044505
84	2,668	LSE	12:23:25	1044503
70	2,668	LSE	12:23:26	1044517
187	2,668	LSE	12:23:26	1044515
104	2,669	LSE	12:27:00	1047730
172	2,669	LSE	12:27:00	1047728
104	2,669	LSE	12:27:00	1047726
400	2,668	LSE	12:27:37	1048166
222	2,667	LSE	12:27:53	1048429
150	2,667	LSE	12:27:53	1048427
364	2,667	LSE	12:29:38	1050001
211	2,667	LSE	12:32:07	1052322
153	2,667	LSE	12:32:07	1052328
389	2,666	LSE	12:33:55	1053999
358	2,665	LSE	12:36:23	1056287
207	2,664	LSE	12:36:42	1056797
184	2,664	LSE	12:36:42	1056795
378	2,663	LSE	12:38:41	1058598
382	2,662	LSE	12:38:45	1058701
245	2,661	LSE	12:41:09	1060904
425	2,662	LSE	12:47:12	1066732
354	2,663	LSE	12:47:12	1066729
36	2,663	LSE	12:47:12	1066727
252	2,662	LSE	12:48:24	1067826
150	2,662	LSE	12:48:24	1067824
366	2,662	LSE	12:50:34	1069770
393	2,664	LSE	12:55:48	1074665
218	2,664	LSE	12:56:53	1075884
175	2,664	LSE	12:56:53	1075886
448	2,663	LSE	12:58:20	1077543
200	2,664	LSE	13:00:01	1079359
250	2,664	LSE	13:00:01	1079357
19	2,664	LSE	13:00:01	1079361
363	2,664	LSE	13:00:01	1079351
179	2,665	LSE	13:02:47	1082250
203	2,665	LSE	13:02:47	1082248
386	2,665	LSE	13:03:28	1082912
200	2,665	LSE	13:05:29	1084935
33	2,665	LSE	13:06:57	1086276
329	2,665	LSE	13:06:57	1086274
130	2,665	LSE	13:06:57	1086272
61	2,665	LSE	13:06:57	1086270
405	2,665	LSE	13:09:47	1088816
159	2,664	LSE	13:11:29	1090672
259	2,664	LSE	13:11:29	1090670
90	2,663	LSE	13:16:02	1096152
141	2,663	LSE	13:16:02	1096149
150	2,663	LSE	13:16:02	1096147
355	2,663	LSE	13:17:10	1097168
260	2,663	LSE	13:18:28	1098341
151	2,663	LSE	13:18:28	1098343
308	2,662	LSE	13:18:43	1098521
291	2,662	LSE	13:18:46	1098566
84	2,662	LSE	13:18:46	1098564
83	2,662	LSE	13:18:48	1098591
334	2,662	LSE	13:20:43	1100540
180	2,662	LSE	13:24:59	1104954
186	2,662	LSE	13:24:59	1104952
365	2,662	LSE	13:27:39	1107408
383	2,662	LSE	13:29:13	1108989
10	2,662	LSE	13:29:13	1108987
486	2,663	LSE	13:35:27	1115910
100	2,662	LSE	13:36:23	1117066
27	2,662	LSE	13:36:24	1117083
187	2,662	LSE	13:36:24	1117081
188	2,662	LSE	13:36:24	1117079
457	2,663	LSE	13:41:35	1122193
479	2,662	LSE	13:45:58	1126785
354	2,663	LSE	13:48:00	1128899
190	2,663	LSE	13:51:00	1132162
200	2,663	LSE	13:51:00	1132160
534	2,663	LSE	13:51:00	1132157
158	2,663	LSE	13:51:11	1132468
35	2,663	LSE	13:51:43	1133000
150	2,663	LSE	13:51:43	1132998
269	2,663	LSE	13:51:43	1132996
721	2,669	LSE	14:04:25	1147377
980	2,668	LSE	14:04:26	1147391
119	2,669	LSE	14:04:26	1147385
306	2,669	LSE	14:04:26	1147383
391	2,669	LSE	14:04:26	1147381
451	2,669	LSE	14:04:26	1147379
684	2,668	LSE	14:04:45	1147802
825	2,667	LSE	14:04:58	1148045
707	2,666	LSE	14:05:03	1148148
150	2,665	LSE	14:05:29	1148636
87	2,665	LSE	14:05:29	1148634
303	2,665	LSE	14:05:49	1148944
100	2,665	LSE	14:05:49	1148942
312	2,665	LSE	14:05:49	1148940
336	2,665	LSE	14:05:52	1148984
381	2,664	LSE	14:06:07	1149300
144	2,664	LSE	14:06:07	1149297
36	2,663	LSE	14:06:18	1149467
200	2,663	LSE	14:06:32	1149746
250	2,663	LSE	14:06:43	1149994
48	2,663	LSE	14:06:47	1150052
408	2,663	LSE	14:06:47	1150050
414	2,663	LSE	14:06:49	1150099
479	2,663	LSE	14:06:57	1150212
446	2,662	LSE	14:07:11	1150476
374	2,663	LSE	14:10:09	1153931
433	2,664	LSE	14:14:16	1158804
135	2,664	LSE	14:17:08	1162372
277	2,664	LSE	14:17:08	1162370
484	2,663	LSE	14:17:51	1163316
524	2,662	LSE	14:20:32	1167086
342	2,663	LSE	14:20:32	1167080
474	2,661	LSE	14:21:26	1168541
242	2,661	LSE	14:23:53	1172198
183	2,661	LSE	14:23:53	1172196
286	2,661	LSE	14:23:55	1172223
205	2,661	LSE	14:24:00	1172308
82	2,661	LSE	14:24:00	1172306
114	2,661	LSE	14:25:24	1174190
226	2,661	LSE	14:25:24	1174188
249	2,661	LSE	14:28:40	1179177
111	2,661	LSE	14:28:40	1179167
241	2,661	LSE	14:28:40	1179165
341	2,663	LSE	14:30:29	1184548
42	2,662	LSE	14:30:39	1184946
47	2,662	LSE	14:30:39	1184944
296	2,666	LSE	14:32:16	1188751
73	2,666	LSE	14:32:16	1188749
8	2,666	LSE	14:32:16	1188747
490	2,666	LSE	14:32:16	1188745
838	2,665	LSE	14:32:18	1188809
300	2,664	LSE	14:32:44	1189890
409	2,664	LSE	14:32:44	1189892
428	2,667	LSE	14:34:19	1193344
359	2,667	LSE	14:34:19	1193342
831	2,666	LSE	14:34:22	1193456
300	2,667	LSE	14:34:46	1194518
274	2,667	LSE	14:34:49	1194569
177	2,667	LSE	14:34:49	1194567
94	2,667	LSE	14:34:51	1194672
392	2,667	LSE	14:34:51	1194670
150	2,667	LSE	14:35:10	1195398
232	2,667	LSE	14:35:13	1195465
268	2,667	LSE	14:35:13	1195463
377	2,667	LSE	14:35:37	1196369
37	2,667	LSE	14:35:37	1196367
88	2,667	LSE	14:35:37	1196365
212	2,666	LSE	14:36:22	1198243
188	2,666	LSE	14:36:22	1198241
58	2,666	LSE	14:36:22	1198239
47	2,666	LSE	14:36:22	1198237
112	2,668	LSE	14:37:43	1200873
300	2,668	LSE	14:37:43	1200871
389	2,668	LSE	14:37:43	1200875
260	2,668	LSE	14:38:47	1202911
402	2,668	LSE	14:40:22	1206020
162	2,668	LSE	14:40:22	1206018
107	2,668	LSE	14:40:22	1206016
344	2,668	LSE	14:47:20	1219672
145	2,668	LSE	14:47:20	1219670
224	2,668	LSE	14:47:20	1219662
397	2,668	LSE	14:47:20	1219660
332	2,668	LSE	14:47:20	1219658
258	2,668	LSE	14:47:20	1219664
32	2,668	LSE	14:47:20	1219668
152	2,668	LSE	14:47:20	1219666
408	2,668	LSE	14:48:32	1222781
1,021	2,668	LSE	14:48:32	1222779
175	2,672	LSE	14:50:59	1228655
83	2,672	LSE	14:50:59	1228653
104	2,672	LSE	14:50:59	1228651
530	2,672	LSE	14:50:59	1228649
299	2,672	LSE	14:50:59	1228647
78	2,672	LSE	14:50:59	1228657
276	2,672	LSE	14:50:59	1228645
1,307	2,672	LSE	14:53:42	1235089
333	2,672	LSE	14:53:42	1235091
863	2,672	LSE	14:54:00	1235767
200	2,673	LSE	14:58:54	1247294
321	2,673	LSE	14:58:54	1247292
1,689	2,673	LSE	15:00:10	1250596
200	2,675	LSE	15:02:57	1256822
200	2,677	LSE	15:03:40	1258372
200	2,678	LSE	15:04:11	1259674
439	2,678	LSE	15:04:11	1259663
21	2,678	LSE	15:04:11	1259661
250	2,679	LSE	15:04:29	1260250
200	2,679	LSE	15:04:29	1260248
200	2,679	LSE	15:04:42	1260598
200	2,679	LSE	15:04:42	1260596
200	2,679	LSE	15:04:55	1261156
164	2,679	LSE	15:05:02	1261402
190	2,679	LSE	15:05:02	1261400
240	2,679	LSE	15:06:09	1263713
200	2,679	LSE	15:06:09	1263715
200	2,679	LSE	15:06:11	1263777
180	2,679	LSE	15:06:11	1263775
480	2,679	LSE	15:06:11	1263773
1,086	2,678	LSE	15:06:42	1264686
735	2,678	LSE	15:06:42	1264684
96	2,678	LSE	15:12:09	1275362
200	2,678	LSE	15:12:09	1275358
8	2,678	LSE	15:12:09	1275356
76	2,678	LSE	15:12:09	1275360
737	2,678	LSE	15:12:26	1276140
649	2,678	LSE	15:12:26	1276138
286	2,678	LSE	15:12:26	1276136
1,749	2,679	LSE	15:13:54	1278907
250	2,679	LSE	15:14:32	1280470
2,136	2,679	LSE	15:14:32	1280468
151	2,678	LSE	15:14:44	1280872
187	2,678	LSE	15:14:44	1280866
60	2,678	LSE	15:14:44	1280864
75	2,678	LSE	15:14:44	1280862
208	2,678	LSE	15:14:44	1280868
247	2,678	LSE	15:14:44	1280870
688	2,677	LSE	15:17:07	1285497
729	2,678	LSE	15:19:05	1289489
218	2,679	LSE	15:20:09	1291615
98	2,679	LSE	15:20:09	1291609
220	2,679	LSE	15:20:09	1291613
250	2,679	LSE	15:20:09	1291611
414	2,679	LSE	15:20:09	1291617
120	2,679	LSE	15:20:09	1291623
180	2,679	LSE	15:20:09	1291621
176	2,679	LSE	15:20:09	1291619
170	2,678	LSE	15:20:09	1291599
1,155	2,678	LSE	15:20:09	1291591
200	2,678	LSE	15:20:09	1291593
176	2,678	LSE	15:20:09	1291595
250	2,678	LSE	15:20:09	1291597
89	2,679	LSE	15:20:09	1291601
200	2,679	LSE	15:20:09	1291603
293	2,679	LSE	15:20:09	1291605
188	2,679	LSE	15:20:09	1291607
355	2,677	LSE	15:22:21	1295802
469	2,677	LSE	15:25:15	1301863
391	2,677	LSE	15:25:47	1303272
334	2,677	LSE	15:25:47	1303270
178	2,677	LSE	15:28:36	1308571
10	2,677	LSE	15:28:36	1308569
149	2,677	LSE	15:28:36	1308573
150	2,677	LSE	15:28:36	1308567
23	2,677	LSE	15:28:36	1308565
143	2,677	LSE	15:28:44	1308875
689	2,677	LSE	15:29:36	1310757
105	2,677	LSE	15:29:36	1310752
495	2,677	LSE	15:29:36	1310750
374	2,677	LSE	15:31:10	1313806
412	2,677	LSE	15:31:10	1313804
571	2,676	LSE	15:31:21	1314074
419	2,680	LSE	15:35:29	1322045
340	2,680	LSE	15:35:29	1322043
449	2,680	LSE	15:35:29	1322041
10	2,680	LSE	15:35:29	1322039
244	2,681	LSE	15:36:40	1324820
552	2,681	LSE	15:36:40	1324822
378	2,681	LSE	15:39:14	1330003
789	2,681	LSE	15:39:14	1330001
494	2,680	LSE	15:39:32	1330604
409	2,681	LSE	15:41:22	1334722
706	2,681	LSE	15:41:22	1334720
74	2,681	LSE	15:43:47	1339447
136	2,681	LSE	15:43:47	1339439
77	2,681	LSE	15:43:47	1339437
259	2,681	LSE	15:43:47	1339435
168	2,681	LSE	15:43:47	1339441
300	2,681	LSE	15:43:47	1339443
230	2,681	LSE	15:43:47	1339445
6,017	2,683	LSE	15:46:09	1344507
96	2,683	LSE	15:46:09	1344505
170	2,683	LSE	15:46:09	1344503
186	2,683	LSE	15:46:09	1344501
393	2,680	LSE	15:50:29	1353508
333	2,680	LSE	15:55:01	1361714
394	2,680	LSE	15:55:01	1361712
250	2,681	LSE	15:56:56	1365576
2,034	2,681	LSE	15:56:56	1365574
586	2,682	LSE	15:59:00	1370257
149	2,682	LSE	15:59:00	1370255
339	2,682	LSE	15:59:00	1370159
173	2,682	LSE	15:59:00	1370161
175	2,682	LSE	15:59:00	1370157
365	2,681	LSE	15:59:15	1371477
187	2,681	LSE	15:59:15	1371475
331	2,681	LSE	16:01:51	1380625
74	2,681	LSE	16:01:51	1380623
175	2,681	LSE	16:01:51	1380621
296	2,681	LSE	16:01:51	1380619
59	2,681	LSE	16:02:01	1380961
100	2,681	LSE	16:02:02	1381009
250	2,683	LSE	16:06:00	1389850
5,000	2,683	LSE	16:06:00	1389848
200	2,683	LSE	16:06:00	1389840
284	2,683	LSE	16:06:00	1389838
346	2,681	LSE	16:06:09	1390560
426	2,682	LSE	16:08:55	1397922
227	2,681	LSE	16:09:40	1400329
264	2,681	LSE	16:09:40	1400331
405	2,681	LSE	16:11:57	1407418
575	2,681	LSE	16:11:57	1407416
206	2,682	LSE	16:14:26	1415984
157	2,682	LSE	16:14:26	1415982
870	2,682	LSE	16:14:26	1415980
530	2,682	LSE	16:14:26	1415978
170	2,682	LSE	16:14:48	1417139
251	2,682	LSE	16:14:48	1417137
170	2,682	LSE	16:14:48	1417133
150	2,682	LSE	16:14:48	1417131
72	2,682	LSE	16:14:48	1417127
106	2,686	LSE	16:17:47	1427165
681	2,686	LSE	16:17:47	1427163
1,149	2,686	LSE	16:17:47	1427161
21	2,686	LSE	16:17:47	1427159
2,500	2,686	LSE	16:17:47	1427156
434	2,686	LSE	16:17:47	1427154

 

END

 

 

POSFKFDKOBKDOPK