Transaction in Own Shares

RNS Number : 8802N

CRH PLC

14 May 2018

 

14th May 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 11th 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			11 May 2018
Number of ordinary shares purchased:			170,000
Highest price paid per share (GBp):			2,732.0000
Lowest price paid per share (GBp):			2,700.0000
Volume weighted average price paid (GBp):			2,710.4800
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 1,206,520 of its ordinary shares in treasury and has 842,183,818 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
Neil Colgan
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	2,710.4821		170,000
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
489	2,732	LSE	08:06:04	603063
194	2,732	LSE	08:06:32	604445
268	2,732	LSE	08:06:32	604443
454	2,730	LSE	08:07:27	606899
377	2,729	LSE	08:07:55	607890
382	2,728	LSE	08:08:25	608904
301	2,728	LSE	08:08:25	608902
157	2,728	LSE	08:08:25	608900
258	2,727	LSE	08:09:11	610547
396	2,727	LSE	08:09:11	610545
30	2,727	LSE	08:10:07	612571
114	2,727	LSE	08:10:07	612569
197	2,723	LSE	08:11:34	615783
144	2,723	LSE	08:11:34	615781
292	2,722	LSE	08:14:52	622678
34	2,722	LSE	08:14:52	622676
200	2,720	LSE	08:15:15	623472
147	2,720	LSE	08:15:15	623474
398	2,718	LSE	08:17:11	627562
336	2,719	LSE	08:20:24	634111
60	2,718	LSE	08:21:28	636212
406	2,718	LSE	08:21:28	636210
352	2,720	LSE	08:23:39	640656
20	2,720	LSE	08:23:39	640654
430	2,719	LSE	08:23:44	640895
380	2,719	LSE	08:25:09	643941
19	2,718	LSE	08:26:34	646362
50	2,718	LSE	08:27:04	647100
324	2,718	LSE	08:27:04	647098
352	2,717	LSE	08:27:44	647917
76	2,716	LSE	08:28:07	648742
324	2,716	LSE	08:28:07	648740
19	2,717	LSE	08:30:54	653346
358	2,717	LSE	08:30:54	653344
362	2,719	LSE	08:35:21	662042
81	2,718	LSE	08:35:57	663165
116	2,718	LSE	08:35:57	663169
289	2,718	LSE	08:35:57	663167
393	2,717	LSE	08:37:13	665306
40	2,717	LSE	08:37:13	665304
143	2,716	LSE	08:38:09	667144
241	2,716	LSE	08:38:09	667142
361	2,715	LSE	08:39:13	669137
189	2,714	LSE	08:39:18	669273
177	2,714	LSE	08:39:18	669271
200	2,714	LSE	08:40:16	671202
134	2,714	LSE	08:40:17	671240
83	2,712	LSE	08:41:28	673520
57	2,712	LSE	08:41:35	673777
225	2,712	LSE	08:41:35	673775
368	2,709	LSE	08:42:40	676067
346	2,710	LSE	08:44:31	680985
325	2,710	LSE	08:47:29	687250
344	2,709	LSE	08:47:34	687483
283	2,711	LSE	08:49:32	691361
90	2,711	LSE	08:49:32	691359
200	2,710	LSE	08:51:21	695448
100	2,710	LSE	08:51:21	695446
372	2,710	LSE	08:51:21	695434
399	2,710	LSE	08:52:51	699048
372	2,710	LSE	08:55:36	705079
128	2,710	LSE	08:56:43	707801
61	2,710	LSE	08:56:43	707799
175	2,710	LSE	08:56:43	707797
350	2,709	LSE	08:57:32	709673
1	2,710	LSE	08:59:17	713927
323	2,710	LSE	08:59:17	713924
89	2,710	LSE	09:00:31	716512
217	2,711	LSE	09:00:31	716510
159	2,711	LSE	09:00:31	716508
392	2,712	LSE	09:03:48	723202
10	2,711	LSE	09:04:09	723850
326	2,711	LSE	09:04:09	723848
10	2,711	LSE	09:04:09	723846
378	2,712	LSE	09:09:16	734601
397	2,713	LSE	09:11:47	738726
383	2,715	LSE	09:16:02	745047
110	2,714	LSE	09:18:54	749625
113	2,714	LSE	09:18:54	749623
165	2,714	LSE	09:18:54	749621
325	2,714	LSE	09:21:44	753732
164	2,714	LSE	09:21:44	753724
200	2,714	LSE	09:21:44	753722
316	2,714	LSE	09:26:32	763036
150	2,714	LSE	09:26:32	763024
97	2,714	LSE	09:26:32	763026
95	2,714	LSE	09:26:32	763022
263	2,714	LSE	09:27:10	764336
65	2,714	LSE	09:27:10	764334
40	2,714	LSE	09:27:10	764332
75	2,716	LSE	09:29:59	769537
300	2,716	LSE	09:29:59	769535
159	2,716	LSE	09:29:59	769533
214	2,716	LSE	09:29:59	769531
399	2,714	LSE	09:30:02	769661
383	2,715	LSE	09:32:42	775202
326	2,715	LSE	09:32:42	775199
167	2,715	LSE	09:33:30	776910
230	2,715	LSE	09:33:30	776908
378	2,714	LSE	09:33:41	777322
4	2,713	LSE	09:38:53	788436
354	2,713	LSE	09:38:53	788434
248	2,714	LSE	09:47:01	803748
117	2,714	LSE	09:47:01	803746
337	2,713	LSE	09:47:30	804551
225	2,713	LSE	09:49:51	809104
150	2,713	LSE	09:49:51	809102
268	2,713	LSE	09:53:03	813638
75	2,713	LSE	09:53:14	814120
320	2,713	LSE	09:53:14	814118
385	2,713	LSE	09:53:14	814116
128	2,713	LSE	09:53:14	814114
296	2,713	LSE	09:57:11	819233
40	2,713	LSE	09:57:11	819231
265	2,713	LSE	09:57:11	819229
109	2,713	LSE	09:57:11	819227
10	2,713	LSE	09:59:39	823475
350	2,713	LSE	09:59:39	823473
11	2,712	LSE	10:00:26	825096
250	2,712	LSE	10:00:26	825094
75	2,712	LSE	10:00:26	825092
249	2,712	LSE	10:00:26	825087
131	2,712	LSE	10:00:26	825085
269	2,714	LSE	10:05:13	835352
87	2,714	LSE	10:05:13	835354
341	2,714	LSE	10:06:58	838046
99	2,713	LSE	10:08:22	840186
243	2,713	LSE	10:08:22	840184
78	2,713	LSE	10:08:22	840182
114	2,712	LSE	10:08:58	840882
284	2,712	LSE	10:08:58	840880
33	2,714	LSE	10:14:02	848360
377	2,714	LSE	10:14:02	848362
318	2,713	LSE	10:15:19	849899
79	2,713	LSE	10:15:19	849901
121	2,712	LSE	10:21:11	857798
274	2,712	LSE	10:21:11	857796
305	2,712	LSE	10:22:10	859087
150	2,712	LSE	10:22:10	859085
399	2,711	LSE	10:22:11	859129
363	2,710	LSE	10:22:27	859705
155	2,709	LSE	10:22:57	860240
240	2,709	LSE	10:22:57	860238
19	2,707	LSE	10:25:00	863002
356	2,707	LSE	10:25:00	863004
55	2,708	LSE	10:27:56	867336
310	2,708	LSE	10:27:56	867334
46	2,708	LSE	10:27:56	867332
191	2,708	LSE	10:27:56	867330
150	2,708	LSE	10:27:56	867328
361	2,709	LSE	10:31:28	871446
34	2,709	LSE	10:31:28	871444
359	2,708	LSE	10:33:43	874299
66	2,712	LSE	10:37:32	879036
387	2,712	LSE	10:37:32	879034
233	2,711	LSE	10:37:58	879493
228	2,711	LSE	10:37:58	879491
329	2,710	LSE	10:40:40	883115
30	2,710	LSE	10:40:40	883101
252	2,710	LSE	10:40:40	883099
125	2,710	LSE	10:40:40	883097
348	2,710	LSE	10:40:40	883091
72	2,710	LSE	10:40:40	883089
73	2,709	LSE	10:41:16	884092
243	2,709	LSE	10:41:16	884090
16	2,709	LSE	10:41:16	884088
369	2,711	LSE	10:44:18	887647
162	2,711	LSE	10:47:08	891349
125	2,711	LSE	10:47:08	891342
212	2,711	LSE	10:47:08	891340
180	2,711	LSE	10:47:08	891338
85	2,710	LSE	10:47:41	892015
254	2,710	LSE	10:47:41	892013
327	2,710	LSE	10:47:41	892009
12	2,710	LSE	10:47:41	892007
173	2,711	LSE	10:49:34	894628
210	2,711	LSE	10:49:34	894626
30	2,709	LSE	10:49:47	895028
414	2,710	LSE	10:51:07	896934
400	2,711	LSE	10:51:07	896932
343	2,711	LSE	10:54:34	901656
75	2,711	LSE	10:54:34	901658
34	2,710	LSE	10:55:14	902283
150	2,711	LSE	10:57:29	905411
352	2,711	LSE	10:58:21	906471
315	2,711	LSE	10:58:21	906469
22	2,710	LSE	10:59:55	908673
45	2,710	LSE	11:00:09	908954
432	2,710	LSE	11:00:09	908952
97	2,709	LSE	11:02:20	910835
3	2,709	LSE	11:02:28	910967
402	2,709	LSE	11:02:28	910969
15	2,709	LSE	11:02:28	910971
81	2,708	LSE	11:09:27	916730
437	2,708	LSE	11:09:27	916728
434	2,709	LSE	11:13:56	920287
246	2,712	LSE	11:20:56	926943
200	2,712	LSE	11:20:56	926941
447	2,712	LSE	11:21:53	927812
444	2,711	LSE	11:22:34	928369
87	2,711	LSE	11:22:34	928371
446	2,712	LSE	11:27:44	932607
60	2,712	LSE	11:27:44	932605
139	2,711	LSE	11:28:24	933149
145	2,711	LSE	11:28:24	933147
2	2,711	LSE	11:30:14	934586
390	2,711	LSE	11:30:14	934584
270	2,711	LSE	11:30:14	934582
45	2,711	LSE	11:30:48	935064
377	2,711	LSE	11:30:48	935062
50	2,711	LSE	11:30:48	935059
200	2,710	LSE	11:34:42	938383
125	2,710	LSE	11:34:42	938381
532	2,710	LSE	11:34:42	938379
472	2,710	LSE	11:36:13	939766
533	2,710	LSE	11:41:56	944297
361	2,710	LSE	11:46:35	947755
130	2,710	LSE	11:46:35	947753
513	2,709	LSE	11:48:37	949386
396	2,712	LSE	11:57:42	956818
648	2,712	LSE	12:03:12	961973
167	2,712	LSE	12:03:12	961975
588	2,711	LSE	12:04:21	963032
72	2,711	LSE	12:04:51	963455
73	2,711	LSE	12:05:01	963567
418	2,712	LSE	12:06:53	965394
516	2,716	LSE	12:14:56	971723
200	2,716	LSE	12:14:56	971710
726	2,716	LSE	12:14:56	971708
521	2,717	LSE	12:17:26	973312
532	2,716	LSE	12:21:14	976183
331	2,717	LSE	12:21:14	976181
362	2,717	LSE	12:21:14	976179
450	2,715	LSE	12:22:15	976926
61	2,715	LSE	12:22:15	976924
226	2,715	LSE	12:25:39	979782
281	2,715	LSE	12:25:39	979780
430	2,715	LSE	12:27:38	981371
21	2,714	LSE	12:29:40	983090
477	2,714	LSE	12:29:40	983092
493	2,713	LSE	12:29:48	983214
277	2,715	LSE	12:33:20	985918
327	2,715	LSE	12:33:20	985916
77	2,715	LSE	12:33:20	985914
252	2,714	LSE	12:33:43	986225
81	2,714	LSE	12:33:43	986223
227	2,714	LSE	12:34:24	986832
220	2,714	LSE	12:34:24	986830
359	2,714	LSE	12:34:24	986781
12	2,714	LSE	12:34:24	986779
138	2,714	LSE	12:34:24	986777
27	2,715	LSE	12:39:25	991016
277	2,715	LSE	12:39:25	991014
123	2,715	LSE	12:39:25	991012
27	2,715	LSE	12:39:25	991010
381	2,715	LSE	12:39:25	991008
346	2,715	LSE	12:42:03	992973
239	2,715	LSE	12:42:03	992971
159	2,715	LSE	12:42:03	992969
373	2,715	LSE	12:44:25	994998
85	2,715	LSE	12:44:25	994996
249	2,715	LSE	12:44:25	994994
114	2,715	LSE	12:47:49	998188
264	2,715	LSE	12:47:49	998186
28	2,715	LSE	12:47:49	998184
310	2,715	LSE	12:47:49	998182
527	2,714	LSE	12:48:06	998460
297	2,715	LSE	12:55:36	1005205
68	2,715	LSE	12:55:36	1005209
100	2,715	LSE	12:55:36	1005207
34	2,715	LSE	12:57:38	1007061
370	2,715	LSE	12:57:38	1007059
483	2,714	LSE	13:00:30	1009422
382	2,713	LSE	13:03:48	1012546
379	2,713	LSE	13:03:48	1012544
85	2,713	LSE	13:03:48	1012542
373	2,712	LSE	13:06:39	1014859
412	2,713	LSE	13:11:13	1018832
493	2,712	LSE	13:11:30	1019073
380	2,713	LSE	13:24:37	1030211
292	2,713	LSE	13:24:37	1030209
238	2,713	LSE	13:24:37	1030207
141	2,712	LSE	13:25:28	1031095
380	2,712	LSE	13:25:28	1031093
255	2,711	LSE	13:28:03	1033798
266	2,711	LSE	13:28:03	1033796
143	2,712	LSE	13:28:03	1033790
386	2,712	LSE	13:28:03	1033794
399	2,712	LSE	13:28:03	1033792
387	2,711	LSE	13:32:21	1038187
311	2,711	LSE	13:32:21	1038185
75	2,711	LSE	13:32:21	1038183
344	2,711	LSE	13:32:21	1038181
363	2,710	LSE	13:33:02	1038787
235	2,710	LSE	13:33:02	1038785
421	2,709	LSE	13:33:56	1039647
167	2,709	LSE	13:33:56	1039645
314	2,708	LSE	13:37:17	1042733
241	2,709	LSE	13:41:05	1046375
403	2,709	LSE	13:41:05	1046373
68	2,709	LSE	13:41:05	1046371
47	2,709	LSE	13:41:05	1046369
235	2,709	LSE	13:41:05	1046367
262	2,709	LSE	13:41:05	1046365
70	2,709	LSE	13:41:05	1046359
125	2,709	LSE	13:41:05	1046355
190	2,709	LSE	13:41:05	1046357
339	2,709	LSE	13:41:05	1046346
307	2,709	LSE	13:41:05	1046344
42	2,709	LSE	13:41:05	1046342
423	2,709	LSE	13:41:05	1046340
65	2,709	LSE	13:41:05	1046338
189	2,709	LSE	13:41:05	1046336
169	2,709	LSE	13:41:05	1046334
168	2,709	LSE	13:44:37	1049722
800	2,713	LSE	13:50:08	1055200
263	2,713	LSE	13:50:08	1055202
342	2,713	LSE	13:50:08	1055204
162	2,713	LSE	13:50:08	1055206
206	2,713	LSE	13:50:08	1055208
377	2,710	LSE	13:50:38	1055767
106	2,710	LSE	13:50:38	1055765
863	2,710	LSE	13:50:38	1055763
399	2,710	LSE	13:52:30	1057651
921	2,710	LSE	13:52:30	1057649
523	2,709	LSE	13:52:40	1057832
215	2,709	LSE	13:53:31	1058600
238	2,709	LSE	13:53:31	1058598
125	2,709	LSE	13:53:31	1058596
297	2,709	LSE	13:53:31	1058578
209	2,709	LSE	13:53:31	1058582
350	2,709	LSE	13:53:31	1058580
365	2,708	LSE	13:53:40	1058859
162	2,708	LSE	13:54:02	1059221
178	2,708	LSE	13:54:52	1060130
18	2,708	LSE	13:54:52	1060122
382	2,708	LSE	13:54:52	1060124
8	2,708	LSE	13:54:52	1060126
28	2,708	LSE	13:54:52	1060120
229	2,708	LSE	13:55:15	1060681
296	2,708	LSE	13:55:15	1060679
65	2,708	LSE	13:55:15	1060677
118	2,708	LSE	13:55:15	1060675
38	2,708	LSE	13:55:15	1060673
220	2,708	LSE	13:55:15	1060671
16	2,708	LSE	13:57:11	1062524
162	2,708	LSE	13:57:11	1062526
209	2,708	LSE	13:57:11	1062528
13	2,708	LSE	13:57:11	1062530
308	2,708	LSE	13:57:11	1062522
356	2,708	LSE	13:59:32	1064998
553	2,708	LSE	13:59:32	1064996
412	2,707	LSE	13:59:42	1065194
129	2,707	LSE	13:59:42	1065192
30	2,707	LSE	14:00:13	1065738
433	2,711	LSE	14:05:37	1072035
180	2,711	LSE	14:05:37	1072033
364	2,711	LSE	14:05:37	1072037
382	2,711	LSE	14:05:37	1072039
161	2,709	LSE	14:07:02	1073299
423	2,709	LSE	14:07:02	1073297
134	2,709	LSE	14:07:02	1073295
546	2,708	LSE	14:07:57	1074300
82	2,708	LSE	14:07:57	1074298
345	2,708	LSE	14:07:57	1074296
140	2,707	LSE	14:08:11	1074626
64	2,707	LSE	14:08:28	1074991
253	2,707	LSE	14:08:28	1074989
117	2,707	LSE	14:09:44	1076245
241	2,707	LSE	14:09:44	1076243
50	2,707	LSE	14:09:44	1076241
79	2,707	LSE	14:09:44	1076239
302	2,706	LSE	14:10:15	1076740
217	2,706	LSE	14:10:15	1076738
210	2,706	LSE	14:10:43	1077169
19	2,707	LSE	14:13:02	1080086
483	2,707	LSE	14:13:02	1080088
345	2,707	LSE	14:13:02	1080090
508	2,706	LSE	14:13:38	1080635
242	2,705	LSE	14:13:45	1080756
9	2,705	LSE	14:14:22	1081736
200	2,705	LSE	14:14:22	1081732
250	2,705	LSE	14:14:22	1081734
29	2,705	LSE	14:14:22	1081713
200	2,705	LSE	14:14:22	1081711
250	2,705	LSE	14:14:22	1081709
356	2,705	LSE	14:14:22	1081691
254	2,705	LSE	14:14:22	1081689
392	2,704	LSE	14:15:55	1083334
388	2,706	LSE	14:18:21	1085852
364	2,706	LSE	14:18:21	1085850
202	2,705	LSE	14:18:24	1085904
243	2,705	LSE	14:18:24	1085902
384	2,704	LSE	14:20:30	1088496
23	2,704	LSE	14:20:30	1088494
395	2,704	LSE	14:21:10	1089251
393	2,703	LSE	14:22:12	1090449
260	2,703	LSE	14:22:12	1090447
145	2,703	LSE	14:22:12	1090445
315	2,706	LSE	14:26:00	1095229
107	2,706	LSE	14:26:00	1095227
124	2,705	LSE	14:26:27	1095748
377	2,707	LSE	14:29:25	1101572
335	2,707	LSE	14:29:25	1101570
37	2,707	LSE	14:29:25	1101568
248	2,709	LSE	14:31:39	1109591
91	2,709	LSE	14:31:39	1109589
380	2,709	LSE	14:31:39	1109587
250	2,708	LSE	14:31:57	1110328
142	2,708	LSE	14:31:57	1110326
544	2,708	LSE	14:31:57	1110324
497	2,707	LSE	14:31:59	1110380
107	2,707	LSE	14:34:54	1117651
367	2,707	LSE	14:34:54	1117649
489	2,707	LSE	14:36:50	1121171
377	2,707	LSE	14:36:50	1121173
95	2,706	LSE	14:38:24	1124348
448	2,706	LSE	14:38:24	1124346
561	2,705	LSE	14:38:32	1124737
111	2,705	LSE	14:39:13	1126227
331	2,705	LSE	14:39:13	1126225
285	2,705	LSE	14:39:13	1126223
147	2,706	LSE	14:41:54	1131532
100	2,706	LSE	14:41:54	1131530
200	2,706	LSE	14:41:54	1131528
362	2,706	LSE	14:41:54	1131521
89	2,706	LSE	14:41:54	1131523
330	2,706	LSE	14:41:54	1131517
256	2,706	LSE	14:41:54	1131519
328	2,709	LSE	14:49:38	1146648
827	2,709	LSE	14:49:38	1146646
361	2,708	LSE	14:50:12	1147962
494	2,708	LSE	14:50:12	1147960
436	2,708	LSE	14:50:12	1147958
847	2,709	LSE	14:52:20	1152198
356	2,709	LSE	14:52:20	1152200
394	2,710	LSE	14:56:08	1160192
395	2,710	LSE	14:56:08	1160190
319	2,710	LSE	14:56:08	1160188
520	2,710	LSE	14:56:08	1160186
979	2,709	LSE	14:56:29	1160791
369	2,708	LSE	14:57:51	1164027
838	2,708	LSE	14:57:51	1164025
400	2,709	LSE	14:59:30	1168348
384	2,708	LSE	14:59:50	1169416
338	2,708	LSE	14:59:50	1169414
587	2,708	LSE	14:59:50	1169412
467	2,708	LSE	15:02:36	1175433
373	2,708	LSE	15:02:36	1175431
515	2,708	LSE	15:02:36	1175429
392	2,707	LSE	15:04:01	1178249
131	2,707	LSE	15:04:01	1178243
396	2,707	LSE	15:04:01	1178247
810	2,707	LSE	15:04:01	1178245
265	2,706	LSE	15:04:41	1179538
308	2,706	LSE	15:06:26	1183268
567	2,706	LSE	15:06:26	1183266
386	2,706	LSE	15:06:26	1183263
685	2,706	LSE	15:06:26	1183261
385	2,705	LSE	15:06:28	1183412
374	2,705	LSE	15:06:28	1183414
585	2,704	LSE	15:08:20	1187124
357	2,704	LSE	15:08:20	1187126
350	2,704	LSE	15:08:20	1187128
243	2,702	LSE	15:09:28	1189244
325	2,703	LSE	15:09:28	1189156
232	2,703	LSE	15:09:28	1189154
46	2,703	LSE	15:10:21	1191635
55	2,703	LSE	15:10:53	1192517
365	2,703	LSE	15:11:27	1193746
398	2,703	LSE	15:11:27	1193748
256	2,703	LSE	15:11:27	1193743
35	2,703	LSE	15:11:27	1193741
554	2,702	LSE	15:11:55	1194972
348	2,700	LSE	15:12:42	1196401
44	2,700	LSE	15:12:42	1196399
59	2,700	LSE	15:12:42	1196397
95	2,701	LSE	15:12:42	1196352
250	2,701	LSE	15:12:42	1196350
151	2,701	LSE	15:12:42	1196354
392	2,701	LSE	15:12:42	1196348
74	2,701	LSE	15:12:42	1196345
200	2,701	LSE	15:12:42	1196343
250	2,701	LSE	15:12:42	1196341
141	2,701	LSE	15:12:42	1196339
405	2,701	LSE	15:12:42	1196337
533	2,701	LSE	15:12:42	1196291
202	2,700	LSE	15:12:43	1196552
91	2,700	LSE	15:12:44	1196585
270	2,700	LSE	15:12:44	1196583
380	2,700	LSE	15:12:44	1196560
221	2,700	LSE	15:12:44	1196558
15	2,700	LSE	15:12:49	1196693
369	2,700	LSE	15:12:49	1196691
360	2,702	LSE	15:15:00	1200735
60	2,701	LSE	15:15:31	1201949
309	2,701	LSE	15:15:31	1201947
389	2,701	LSE	15:15:31	1201945
327	2,700	LSE	15:16:05	1203237
153	2,700	LSE	15:16:05	1203235
197	2,700	LSE	15:16:05	1203233
393	2,703	LSE	15:19:55	1210870
4	2,703	LSE	15:19:55	1210868
66	2,703	LSE	15:19:55	1210866
349	2,703	LSE	15:19:55	1210864
472	2,703	LSE	15:22:36	1215945
476	2,704	LSE	15:25:06	1221229
329	2,704	LSE	15:25:06	1221227
385	2,704	LSE	15:26:24	1224818
381	2,704	LSE	15:26:24	1224816
348	2,704	LSE	15:28:25	1229068
370	2,704	LSE	15:28:25	1229070
327	2,704	LSE	15:28:25	1229072
446	2,703	LSE	15:29:04	1230642
352	2,703	LSE	15:29:04	1230640
22	2,703	LSE	15:29:42	1231925
200	2,703	LSE	15:29:42	1231915
100	2,703	LSE	15:29:42	1231907
281	2,703	LSE	15:29:42	1231911
261	2,703	LSE	15:29:42	1231913
420	2,703	LSE	15:29:42	1231909
208	2,703	LSE	15:29:42	1231917
250	2,703	LSE	15:29:42	1231919
491	2,703	LSE	15:29:42	1231921
29	2,703	LSE	15:29:42	1231923
120	2,703	LSE	15:29:42	1231905
180	2,703	LSE	15:29:42	1231903
250	2,703	LSE	15:29:42	1231901
400	2,703	LSE	15:30:52	1234162
386	2,703	LSE	15:30:52	1234160
429	2,703	LSE	15:31:55	1236224
377	2,706	LSE	15:38:16	1249439
233	2,706	LSE	15:38:16	1249437
864	2,706	LSE	15:38:16	1249435
119	2,706	LSE	15:39:06	1250807
238	2,706	LSE	15:39:06	1250801
372	2,706	LSE	15:39:56	1252240
1,167	2,711	LSE	15:44:53	1263161
255	2,710	LSE	15:45:56	1265646
250	2,710	LSE	15:45:56	1265617
407	2,710	LSE	15:45:56	1265554
515	2,710	LSE	15:45:56	1265552
430	2,710	LSE	15:45:56	1265550
376	2,710	LSE	15:45:56	1265546
447	2,710	LSE	15:45:56	1265548
947	2,709	LSE	15:45:57	1265880
412	2,709	LSE	15:45:57	1265878
852	2,710	LSE	15:49:57	1273719
396	2,709	LSE	15:52:04	1277816
401	2,709	LSE	15:52:04	1277818
391	2,709	LSE	15:52:20	1278392
333	2,709	LSE	15:52:20	1278390
380	2,709	LSE	15:52:20	1278388
629	2,709	LSE	15:52:20	1278386
872	2,708	LSE	15:52:25	1278505
352	2,708	LSE	15:52:25	1278503
163	2,711	LSE	15:56:02	1286356
141	2,711	LSE	15:56:02	1286352
200	2,711	LSE	15:56:02	1286354
461	2,711	LSE	15:56:02	1286350
200	2,711	LSE	15:56:02	1286358
204	2,711	LSE	15:56:02	1286362
250	2,711	LSE	15:56:02	1286360
550	2,711	LSE	15:56:02	1286348
250	2,711	LSE	15:56:59	1288095
100	2,711	LSE	15:56:59	1288091
340	2,712	LSE	15:59:03	1292172
466	2,712	LSE	15:59:03	1292170
456	2,712	LSE	15:59:03	1292168
373	2,713	LSE	16:01:52	1301369
841	2,713	LSE	16:01:52	1301367
355	2,713	LSE	16:01:52	1301365
620	2,717	LSE	16:05:15	1310423
507	2,717	LSE	16:06:20	1313076
1,341	2,718	LSE	16:07:27	1316009
260	2,717	LSE	16:07:56	1317159
352	2,717	LSE	16:07:56	1317161
425	2,717	LSE	16:07:56	1317157
368	2,717	LSE	16:08:42	1319318
439	2,717	LSE	16:08:42	1319316
309	2,717	LSE	16:08:42	1319314
314	2,717	LSE	16:08:42	1319312
325	2,716	LSE	16:08:52	1319755
951	2,716	LSE	16:08:52	1319753
380	2,716	LSE	16:09:08	1320652
72	2,715	LSE	16:09:39	1322072
420	2,715	LSE	16:09:39	1322070
19	2,714	LSE	16:10:36	1324739
374	2,714	LSE	16:11:03	1326133
481	2,714	LSE	16:11:03	1326131
538	2,713	LSE	16:11:22	1327008
463	2,713	LSE	16:11:59	1328493
42	2,713	LSE	16:11:59	1328490
263	2,712	LSE	16:12:39	1330583
498	2,712	LSE	16:12:39	1330581
86	2,712	LSE	16:12:45	1330808
366	2,715	LSE	16:15:25	1339965
446	2,715	LSE	16:15:25	1339963
1	2,715	LSE	16:15:25	1339961
607	2,715	LSE	16:15:25	1339959
32	2,714	LSE	16:15:39	1340474
375	2,714	LSE	16:15:39	1340470
175	2,714	LSE	16:15:39	1340468
230	2,714	LSE	16:16:35	1342918
139	2,714	LSE	16:16:35	1342916
25	2,713	LSE	16:17:38	1345728
215	2,713	LSE	16:17:38	1345725
97	2,715	LSE	16:18:13	1347581
227	2,715	LSE	16:18:13	1347573
247	2,715	LSE	16:18:13	1347577
278	2,715	LSE	16:18:13	1347575
169	2,715	LSE	16:18:13	1347571
408	2,715	LSE	16:18:13	1347569
220	2,715	LSE	16:18:13	1347567
200	2,715	LSE	16:18:13	1347565
250	2,715	LSE	16:18:13	1347563
216	2,715	LSE	16:18:13	1347561

 

END

 

 

POSFKDDDABKDPPD