Transaction in Own Shares

RNS Number : 0353O

CRH PLC

15 May 2018

 

15th May 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 14th 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			14 May 2018
Number of ordinary shares purchased:			209,881
Highest price paid per share (GBp):			2,708.0000
Lowest price paid per share (GBp):			2,665.0000
Volume weighted average price paid (GBp):			2,682.0200
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 1,416,401 of its ordinary shares in treasury and has 841,973,937 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	2,682.0250		209,881
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
146	2,705	LSE	08:04:46	570499
32	2,705	LSE	08:04:46	570497
301	2,705	LSE	08:04:46	570495
87	2,703	LSE	08:07:10	574713
336	2,703	LSE	08:07:10	574711
9	2,703	LSE	08:07:10	574699
157	2,702	LSE	08:07:12	574742
237	2,702	LSE	08:07:12	574740
437	2,706	LSE	08:19:01	592998
200	2,707	LSE	08:19:01	592961
117	2,707	LSE	08:19:01	592965
150	2,707	LSE	08:19:01	592963
15	2,707	LSE	08:19:01	592949
438	2,707	LSE	08:19:01	592943
97	2,705	LSE	08:20:12	594876
200	2,705	LSE	08:20:12	594874
100	2,705	LSE	08:20:12	594872
206	2,705	LSE	08:20:12	594868
243	2,705	LSE	08:20:12	594866
376	2,705	LSE	08:20:52	596006
391	2,706	LSE	08:23:05	599665
348	2,705	LSE	08:23:52	600875
350	2,703	LSE	08:23:53	600905
238	2,704	LSE	08:29:02	609467
150	2,704	LSE	08:29:02	609465
131	2,705	LSE	08:31:28	613877
364	2,705	LSE	08:33:32	616952
404	2,705	LSE	08:33:32	616931
331	2,705	LSE	08:33:32	616919
205	2,705	LSE	08:33:32	616915
50	2,705	LSE	08:33:32	616909
413	2,704	LSE	08:37:02	623002
389	2,705	LSE	08:37:02	623000
390	2,703	LSE	08:37:43	624091
300	2,701	LSE	08:37:55	624421
362	2,701	LSE	08:38:15	624915
78	2,701	LSE	08:38:15	624913
51	2,699	LSE	08:39:24	626866
305	2,701	LSE	08:42:25	631712
17	2,701	LSE	08:43:27	633511
382	2,701	LSE	08:43:27	633509
34	2,701	LSE	08:43:27	633507
205	2,699	LSE	08:45:06	636549
150	2,699	LSE	08:45:06	636547
131	2,699	LSE	08:47:28	640802
98	2,700	LSE	08:52:12	648549
240	2,700	LSE	08:52:12	648547
83	2,701	LSE	08:55:02	654162
272	2,701	LSE	08:55:02	654146
132	2,701	LSE	08:55:02	654138
396	2,702	LSE	09:00:27	666622
231	2,704	LSE	09:02:37	669561
108	2,704	LSE	09:02:37	669559
446	2,703	LSE	09:03:11	670287
366	2,703	LSE	09:06:02	675330
6	2,703	LSE	09:06:02	675328
481	2,701	LSE	09:08:51	681164
250	2,702	LSE	09:08:51	681155
67	2,702	LSE	09:08:51	681147
385	2,702	LSE	09:08:51	681145
1	2,702	LSE	09:14:19	689047
220	2,702	LSE	09:14:19	689045
250	2,702	LSE	09:14:19	689043
216	2,702	LSE	09:14:19	689041
219	2,702	LSE	09:14:19	689039
480	2,700	LSE	09:16:05	691549
54	2,699	LSE	09:16:22	692050
418	2,703	LSE	09:21:01	698574
117	2,702	LSE	09:21:17	698720
240	2,702	LSE	09:21:17	698718
134	2,702	LSE	09:21:17	698716
260	2,702	LSE	09:21:17	698714
124	2,702	LSE	09:21:17	698712
421	2,702	LSE	09:24:33	703648
320	2,700	LSE	09:26:33	706172
36	2,700	LSE	09:26:33	706170
125	2,700	LSE	09:26:33	706157
291	2,701	LSE	09:26:33	706154
200	2,701	LSE	09:26:33	706152
263	2,700	LSE	09:27:25	707302
118	2,700	LSE	09:27:25	707304
3	2,699	LSE	09:30:29	711191
281	2,700	LSE	09:30:29	711188
129	2,700	LSE	09:30:29	711186
477	2,699	LSE	09:31:15	712277
62	2,699	LSE	09:31:44	712955
120	2,699	LSE	09:31:44	712946
371	2,699	LSE	09:31:44	712932
13	2,699	LSE	09:31:44	712930
108	2,699	LSE	09:31:44	712928
216	2,699	LSE	09:31:44	712896
211	2,698	LSE	09:32:00	713328
271	2,698	LSE	09:34:22	716178
3	2,698	LSE	09:34:22	716180
391	2,698	LSE	09:34:22	716182
170	2,697	LSE	09:35:28	717550
273	2,697	LSE	09:35:28	717548
204	2,697	LSE	09:35:28	717546
250	2,697	LSE	09:35:28	717542
370	2,697	LSE	09:35:28	717538
74	2,697	LSE	09:35:28	717536
419	2,696	LSE	09:35:33	717740
250	2,698	LSE	09:39:40	723043
338	2,698	LSE	09:39:40	723040
72	2,697	LSE	09:40:01	723542
436	2,697	LSE	09:40:01	723538
150	2,697	LSE	09:40:17	724094
109	2,697	LSE	09:40:17	724092
275	2,697	LSE	09:40:17	724090
37	2,696	LSE	09:43:03	727605
200	2,696	LSE	09:43:03	727603
250	2,696	LSE	09:43:03	727601
64	2,696	LSE	09:43:03	727592
256	2,696	LSE	09:43:03	727590
185	2,696	LSE	09:43:03	727588
170	2,694	LSE	09:45:09	730774
210	2,694	LSE	09:45:09	730772
200	2,694	LSE	09:45:11	730832
250	2,694	LSE	09:45:11	730830
122	2,694	LSE	09:45:11	730813
237	2,694	LSE	09:45:11	730818
121	2,694	LSE	09:45:11	730815
440	2,694	LSE	09:52:30	740596
416	2,696	LSE	09:56:34	745101
89	2,696	LSE	09:56:34	745099
399	2,697	LSE	10:00:04	749835
473	2,697	LSE	10:00:04	749833
150	2,697	LSE	10:00:04	749831
737	2,696	LSE	10:02:22	752561
336	2,696	LSE	10:02:57	753161
329	2,696	LSE	10:02:57	753159
160	2,695	LSE	10:05:19	759976
489	2,695	LSE	10:05:19	759974
488	2,694	LSE	10:08:28	763876
854	2,701	LSE	10:19:14	777034
380	2,702	LSE	10:31:00	791414
197	2,702	LSE	10:31:00	791412
138	2,702	LSE	10:31:00	791410
735	2,702	LSE	10:31:00	791408
250	2,701	LSE	10:32:16	792793
291	2,701	LSE	10:32:16	792791
200	2,701	LSE	10:32:16	792789
125	2,701	LSE	10:32:16	792787
243	2,701	LSE	10:32:16	792785
599	2,701	LSE	10:32:16	792783
306	2,701	LSE	10:32:16	792781
383	2,706	LSE	10:39:09	800691
705	2,706	LSE	10:39:09	800693
961	2,705	LSE	10:39:48	802285
26	2,708	LSE	10:44:19	807337
260	2,708	LSE	10:44:19	807335
150	2,708	LSE	10:44:19	807333
297	2,708	LSE	10:44:19	807331
50	2,708	LSE	10:44:19	807329
200	2,708	LSE	10:44:19	807327
323	2,708	LSE	10:44:19	807323
423	2,708	LSE	10:44:19	807321
331	2,708	LSE	10:44:19	807319
810	2,708	LSE	10:48:03	811743
6	2,707	LSE	10:49:35	813343
672	2,707	LSE	10:49:42	813541
141	2,707	LSE	10:49:42	813543
4	2,707	LSE	10:50:42	814577
332	2,707	LSE	10:50:42	814575
86	2,707	LSE	10:51:37	815825
386	2,707	LSE	10:51:43	815937
330	2,707	LSE	10:51:43	815935
106	2,707	LSE	10:51:43	815933
51	2,707	LSE	10:51:43	815931
715	2,706	LSE	10:52:16	816651
448	2,705	LSE	10:52:28	816870
79	2,705	LSE	10:52:29	816874
38	2,705	LSE	10:52:29	816872
35	2,705	LSE	10:52:33	816975
243	2,705	LSE	10:52:44	817236
199	2,705	LSE	10:56:20	821290
125	2,705	LSE	10:56:20	821288
192	2,705	LSE	10:56:20	821286
238	2,704	LSE	10:57:23	822445
126	2,704	LSE	10:57:23	822443
26	2,706	LSE	11:00:50	826048
321	2,706	LSE	11:00:50	826046
128	2,706	LSE	11:03:42	828215
252	2,706	LSE	11:03:42	828213
171	2,706	LSE	11:08:37	831792
209	2,706	LSE	11:08:37	831790
332	2,706	LSE	11:11:46	834355
520	2,705	LSE	11:12:57	835412
432	2,705	LSE	11:13:49	836082
200	2,705	LSE	11:14:20	836472
125	2,705	LSE	11:14:20	836470
383	2,705	LSE	11:14:20	836454
353	2,705	LSE	11:15:42	837745
491	2,704	LSE	11:16:18	838199
1	2,703	LSE	11:16:57	838604
323	2,703	LSE	11:16:59	838628
185	2,703	LSE	11:16:59	838626
125	2,702	LSE	11:21:53	842558
250	2,702	LSE	11:21:53	842556
183	2,702	LSE	11:21:53	842554
50	2,702	LSE	11:21:53	842552
326	2,701	LSE	11:23:26	843673
43	2,701	LSE	11:23:26	843671
125	2,701	LSE	11:23:26	843669
387	2,701	LSE	11:23:26	843613
221	2,700	LSE	11:25:44	845572
246	2,700	LSE	11:25:44	845570
329	2,701	LSE	11:28:00	847358
83	2,701	LSE	11:28:00	847356
216	2,700	LSE	11:29:48	848621
245	2,700	LSE	11:29:48	848596
305	2,700	LSE	11:30:00	848825
125	2,700	LSE	11:30:00	848821
50	2,700	LSE	11:30:00	848823
29	2,700	LSE	11:30:00	848813
299	2,700	LSE	11:30:00	848811
311	2,699	LSE	11:30:20	849193
125	2,699	LSE	11:30:20	849190
431	2,699	LSE	11:30:20	849180
133	2,699	LSE	11:30:21	849288
125	2,698	LSE	11:31:58	850760
325	2,698	LSE	11:31:58	850758
40	2,698	LSE	11:31:58	850756
367	2,697	LSE	11:32:27	851224
97	2,697	LSE	11:34:45	852793
243	2,697	LSE	11:34:45	852791
122	2,696	LSE	11:38:18	855216
38	2,696	LSE	11:38:18	855214
81	2,697	LSE	11:40:52	857336
169	2,697	LSE	11:40:52	857334
84	2,697	LSE	11:41:40	858029
240	2,697	LSE	11:41:40	858027
59	2,697	LSE	11:41:40	858025
97	2,697	LSE	11:41:40	858023
332	2,697	LSE	11:41:40	858021
402	2,696	LSE	11:42:36	858746
398	2,696	LSE	11:42:36	858744
361	2,695	LSE	11:43:18	859228
334	2,695	LSE	11:43:18	859226
139	2,694	LSE	11:43:20	859267
229	2,694	LSE	11:43:26	859321
23	2,694	LSE	11:43:49	859605
322	2,694	LSE	11:46:24	861417
375	2,696	LSE	11:52:18	866126
396	2,696	LSE	11:53:39	867077
152	2,696	LSE	11:53:39	867075
177	2,696	LSE	11:53:39	867073
408	2,695	LSE	11:54:45	867832
118	2,695	LSE	11:55:57	869029
402	2,695	LSE	11:57:30	870239
252	2,695	LSE	11:57:30	870237
266	2,694	LSE	11:57:48	870436
151	2,694	LSE	11:57:48	870434
476	2,695	LSE	12:02:20	874901
340	2,695	LSE	12:02:34	875422
455	2,695	LSE	12:02:34	875420
170	2,694	LSE	12:02:55	875682
272	2,694	LSE	12:02:55	875680
7	2,693	LSE	12:03:01	875751
97	2,693	LSE	12:03:01	875749
299	2,693	LSE	12:03:01	875747
342	2,692	LSE	12:03:07	875882
35	2,691	LSE	12:05:43	877978
200	2,691	LSE	12:05:43	877976
125	2,691	LSE	12:05:43	877974
249	2,691	LSE	12:05:43	877971
150	2,691	LSE	12:05:43	877969
55	2,691	LSE	12:11:40	882123
355	2,691	LSE	12:11:40	882119
286	2,691	LSE	12:11:40	882121
392	2,690	LSE	12:11:44	882191
290	2,689	LSE	12:12:22	882696
87	2,689	LSE	12:12:22	882694
359	2,689	LSE	12:13:31	883624
40	2,689	LSE	12:15:23	885013
372	2,693	LSE	12:19:04	887753
30	2,693	LSE	12:19:04	887751
300	2,693	LSE	12:19:04	887749
70	2,693	LSE	12:19:04	887747
229	2,693	LSE	12:19:04	887745
178	2,693	LSE	12:19:04	887743
370	2,693	LSE	12:22:11	890071
81	2,692	LSE	12:22:23	890236
277	2,692	LSE	12:22:23	890234
27	2,693	LSE	12:27:27	894111
50	2,693	LSE	12:27:27	894109
240	2,693	LSE	12:27:27	894107
125	2,693	LSE	12:27:27	894105
325	2,693	LSE	12:27:27	894096
345	2,693	LSE	12:27:27	894094
388	2,692	LSE	12:30:02	895817
362	2,691	LSE	12:30:12	896067
382	2,692	LSE	12:36:05	900100
400	2,692	LSE	12:36:05	900098
150	2,692	LSE	12:38:26	901818
227	2,692	LSE	12:38:26	901820
92	2,693	LSE	12:41:44	904578
300	2,693	LSE	12:41:44	904576
29	2,693	LSE	12:44:26	906675
50	2,693	LSE	12:44:26	906673
200	2,693	LSE	12:44:26	906671
125	2,693	LSE	12:44:26	906669
397	2,693	LSE	12:44:26	906665
298	2,692	LSE	12:44:43	906858
80	2,692	LSE	12:44:43	906856
403	2,692	LSE	12:47:31	909003
348	2,692	LSE	12:47:31	909001
253	2,691	LSE	12:49:56	910608
35	2,691	LSE	12:49:56	910606
111	2,691	LSE	12:49:56	910610
99	2,692	LSE	12:53:53	913804
194	2,692	LSE	12:53:53	913802
41	2,692	LSE	12:53:53	913800
213	2,691	LSE	12:54:19	914175
142	2,691	LSE	12:54:19	914173
253	2,691	LSE	12:55:59	915715
83	2,691	LSE	12:55:59	915713
162	2,689	LSE	12:57:47	916953
337	2,689	LSE	12:57:47	916957
110	2,689	LSE	12:57:47	916955
78	2,689	LSE	12:57:47	916949
38	2,689	LSE	12:57:47	916951
329	2,688	LSE	13:00:09	918843
20	2,688	LSE	13:00:09	918841
19	2,688	LSE	13:00:09	918839
43	2,686	LSE	13:02:30	920877
138	2,686	LSE	13:02:35	920937
146	2,686	LSE	13:02:36	920965
327	2,685	LSE	13:04:46	922872
387	2,685	LSE	13:04:46	922870
338	2,685	LSE	13:06:34	924623
338	2,689	LSE	13:08:33	926153
100	2,689	LSE	13:10:53	928233
50	2,689	LSE	13:10:53	928204
384	2,689	LSE	13:10:53	928182
390	2,689	LSE	13:10:53	928184
358	2,689	LSE	13:13:03	930062
339	2,689	LSE	13:13:55	930771
22	2,689	LSE	13:13:55	930769
229	2,689	LSE	13:15:35	932365
114	2,689	LSE	13:15:35	932363
253	2,688	LSE	13:19:49	936175
150	2,688	LSE	13:19:49	936173
386	2,687	LSE	13:20:12	936633
56	2,687	LSE	13:20:12	936635
125	2,686	LSE	13:21:24	937645
259	2,686	LSE	13:21:24	937647
405	2,686	LSE	13:21:24	937643
172	2,685	LSE	13:22:32	938764
188	2,685	LSE	13:22:32	938762
212	2,685	LSE	13:22:32	938760
160	2,685	LSE	13:22:32	938758
167	2,685	LSE	13:23:27	939566
228	2,685	LSE	13:23:27	939564
346	2,684	LSE	13:25:04	940991
2	2,683	LSE	13:25:16	941112
385	2,683	LSE	13:25:16	941110
21	2,682	LSE	13:29:28	944976
21	2,682	LSE	13:29:28	944978
23	2,682	LSE	13:30:09	945902
22	2,682	LSE	13:30:09	945904
197	2,682	LSE	13:30:47	946656
80	2,682	LSE	13:30:48	946687
118	2,682	LSE	13:30:48	946685
395	2,682	LSE	13:31:33	947550
210	2,682	LSE	13:31:33	947548
44	2,681	LSE	13:35:04	950741
103	2,681	LSE	13:35:04	950739
300	2,681	LSE	13:35:04	950737
344	2,681	LSE	13:35:04	950743
95	2,680	LSE	13:35:26	951314
419	2,680	LSE	13:35:26	951310
86	2,680	LSE	13:35:26	951317
239	2,680	LSE	13:35:26	951312
58	2,679	LSE	13:36:17	952102
392	2,679	LSE	13:36:17	952104
125	2,682	LSE	13:39:08	954687
200	2,682	LSE	13:39:08	954685
50	2,682	LSE	13:39:08	954683
336	2,682	LSE	13:39:08	954676
202	2,682	LSE	13:39:08	954674
203	2,682	LSE	13:39:08	954672
469	2,681	LSE	13:39:09	954727
76	2,682	LSE	13:42:30	957648
153	2,682	LSE	13:42:30	957646
43	2,682	LSE	13:42:30	957654
22	2,682	LSE	13:42:30	957650
82	2,682	LSE	13:42:30	957652
155	2,682	LSE	13:43:06	958226
229	2,682	LSE	13:43:06	958223
41	2,682	LSE	13:43:06	958221
80	2,682	LSE	13:43:11	958273
30	2,682	LSE	13:43:11	958271
132	2,682	LSE	13:43:16	958334
20	2,682	LSE	13:43:34	958674
159	2,682	LSE	13:45:06	960476
173	2,682	LSE	13:45:06	960474
151	2,682	LSE	13:45:06	960472
138	2,681	LSE	13:48:41	964171
203	2,681	LSE	13:48:41	964169
396	2,681	LSE	13:48:41	964167
17	2,680	LSE	13:49:05	964964
200	2,680	LSE	13:49:05	964962
178	2,680	LSE	13:49:05	964960
72	2,680	LSE	13:49:05	964874
200	2,680	LSE	13:49:05	964872
125	2,680	LSE	13:49:05	964869
216	2,679	LSE	13:49:05	964867
198	2,680	LSE	13:49:05	964861
237	2,680	LSE	13:49:05	964859
13	2,680	LSE	13:49:05	964857
50	2,680	LSE	13:49:05	964854
200	2,680	LSE	13:49:05	964852
125	2,680	LSE	13:49:05	964850
227	2,680	LSE	13:49:05	964834
248	2,680	LSE	13:49:05	964832
175	2,680	LSE	13:49:05	964830
166	2,680	LSE	13:49:05	964824
15	2,679	LSE	13:49:06	965084
179	2,678	LSE	13:49:23	965505
436	2,678	LSE	13:49:23	965503
150	2,678	LSE	13:49:23	965501
69	2,678	LSE	13:50:46	966989
204	2,678	LSE	13:50:46	966991
366	2,678	LSE	13:50:46	966987
146	2,678	LSE	13:50:46	966985
359	2,678	LSE	13:50:46	966983
100	2,677	LSE	13:50:50	967100
129	2,677	LSE	13:50:50	967098
351	2,677	LSE	13:50:59	967223
155	2,677	LSE	13:50:59	967221
24	2,676	LSE	13:52:05	968310
21	2,676	LSE	13:52:52	969309
22	2,676	LSE	13:53:31	969889
219	2,678	LSE	13:56:15	972919
164	2,678	LSE	13:56:15	972917
50	2,678	LSE	13:56:15	972896
125	2,678	LSE	13:56:15	972893
67	2,678	LSE	13:56:15	972902
200	2,678	LSE	13:56:15	972899
122	2,678	LSE	13:56:15	972887
376	2,678	LSE	13:56:15	972885
260	2,678	LSE	13:56:15	972883
360	2,678	LSE	13:56:15	972881
230	2,679	LSE	13:58:26	975178
112	2,679	LSE	13:58:26	975176
172	2,679	LSE	13:58:26	975174
205	2,679	LSE	13:58:26	975172
37	2,678	LSE	13:59:49	976873
26	2,678	LSE	13:59:54	976960
170	2,678	LSE	13:59:54	976956
19	2,678	LSE	14:00:02	977127
91	2,678	LSE	14:00:14	977361
339	2,678	LSE	14:02:10	979512
46	2,678	LSE	14:02:10	979514
355	2,678	LSE	14:02:10	979516
348	2,678	LSE	14:02:10	979518
391	2,677	LSE	14:02:19	979624
149	2,676	LSE	14:02:35	979874
233	2,676	LSE	14:02:35	979872
250	2,675	LSE	14:04:17	981632
45	2,675	LSE	14:04:17	981622
319	2,675	LSE	14:04:17	981619
53	2,674	LSE	14:04:21	981951
299	2,674	LSE	14:04:28	982184
126	2,673	LSE	14:04:43	982580
150	2,673	LSE	14:04:43	982578
66	2,673	LSE	14:04:43	982576
153	2,672	LSE	14:05:40	983865
44	2,672	LSE	14:05:40	983863
58	2,672	LSE	14:05:42	983912
151	2,672	LSE	14:05:42	983910
114	2,672	LSE	14:05:45	983993
236	2,673	LSE	14:07:00	985673
93	2,673	LSE	14:07:04	985754
28	2,673	LSE	14:07:08	985850
324	2,673	LSE	14:07:08	985848
135	2,672	LSE	14:07:30	986290
140	2,680	LSE	14:16:16	995183
8	2,680	LSE	14:16:16	995181
175	2,680	LSE	14:16:16	995176
101	2,680	LSE	14:16:16	995178
45	2,680	LSE	14:16:16	995173
368	2,681	LSE	14:16:16	995171
432	2,681	LSE	14:16:16	995169
379	2,680	LSE	14:16:17	995231
148	2,680	LSE	14:16:17	995229
153	2,680	LSE	14:16:17	995227
144	2,679	LSE	14:16:33	995494
300	2,679	LSE	14:16:33	995492
414	2,678	LSE	14:16:52	995797
152	2,677	LSE	14:17:08	996052
220	2,677	LSE	14:17:08	996050
350	2,677	LSE	14:17:08	996044
328	2,678	LSE	14:20:07	999304
347	2,678	LSE	14:20:07	999302
46	2,678	LSE	14:20:07	999300
349	2,678	LSE	14:20:07	999298
336	2,678	LSE	14:23:53	1003785
453	2,677	LSE	14:23:54	1003817
368	2,676	LSE	14:24:03	1003976
237	2,675	LSE	14:28:09	1009207
74	2,675	LSE	14:28:09	1009202
379	2,676	LSE	14:28:09	1009200
399	2,676	LSE	14:28:09	1009198
212	2,676	LSE	14:28:09	1009196
171	2,676	LSE	14:28:09	1009194
324	2,675	LSE	14:28:24	1009581
136	2,675	LSE	14:28:24	1009577
47	2,675	LSE	14:28:24	1009579
174	2,674	LSE	14:30:13	1015770
10	2,675	LSE	14:31:38	1020752
209	2,675	LSE	14:31:38	1020749
121	2,675	LSE	14:31:38	1020746
240	2,675	LSE	14:31:38	1020741
148	2,675	LSE	14:31:38	1020738
129	2,675	LSE	14:31:38	1020743
250	2,675	LSE	14:31:38	1020732
100	2,675	LSE	14:31:38	1020730
52	2,675	LSE	14:31:38	1020734
22	2,675	LSE	14:31:38	1020728
340	2,675	LSE	14:31:38	1020726
315	2,675	LSE	14:31:38	1020724
44	2,675	LSE	14:31:38	1020722
402	2,675	LSE	14:31:38	1020720
108	2,674	LSE	14:33:53	1026031
92	2,674	LSE	14:33:53	1026029
100	2,674	LSE	14:33:53	1026027
144	2,674	LSE	14:33:53	1026025
250	2,675	LSE	14:33:53	1026022
226	2,675	LSE	14:33:53	1026016
100	2,675	LSE	14:33:53	1026014
200	2,675	LSE	14:33:53	1026020
24	2,675	LSE	14:33:53	1026018
46	2,675	LSE	14:33:53	1026008
297	2,675	LSE	14:33:53	1026012
93	2,675	LSE	14:33:53	1026010
386	2,675	LSE	14:33:53	1026004
363	2,675	LSE	14:33:53	1026002
279	2,675	LSE	14:33:53	1026006
100	2,674	LSE	14:33:56	1026141
47	2,674	LSE	14:33:58	1026223
671	2,673	LSE	14:35:19	1029590
391	2,674	LSE	14:35:19	1029588
349	2,674	LSE	14:35:19	1029586
85	2,674	LSE	14:35:19	1029584
211	2,674	LSE	14:35:19	1029582
145	2,672	LSE	14:35:43	1030475
250	2,672	LSE	14:35:43	1030473
110	2,672	LSE	14:35:43	1030471
288	2,672	LSE	14:35:43	1030467
119	2,672	LSE	14:35:43	1030469
419	2,672	LSE	14:35:43	1030465
399	2,671	LSE	14:36:10	1031452
107	2,671	LSE	14:36:10	1031450
404	2,671	LSE	14:36:10	1031448
163	2,670	LSE	14:37:13	1033987
214	2,670	LSE	14:37:13	1033985
365	2,670	LSE	14:37:13	1033983
459	2,670	LSE	14:37:13	1033981
461	2,669	LSE	14:38:06	1036022
1	2,669	LSE	14:38:06	1036020
100	2,668	LSE	14:38:14	1036361
420	2,669	LSE	14:42:16	1044498
395	2,669	LSE	14:42:16	1044496
396	2,669	LSE	14:42:16	1044494
323	2,669	LSE	14:42:16	1044492
441	2,669	LSE	14:42:16	1044490
60	2,668	LSE	14:42:22	1044677
578	2,668	LSE	14:42:22	1044675
93	2,668	LSE	14:42:22	1044673
259	2,668	LSE	14:42:22	1044671
344	2,668	LSE	14:42:22	1044669
385	2,667	LSE	14:43:39	1046870
130	2,667	LSE	14:43:39	1046872
251	2,667	LSE	14:43:39	1046874
509	2,667	LSE	14:43:39	1046868
211	2,672	LSE	14:45:47	1051675
725	2,672	LSE	14:45:47	1051673
181	2,672	LSE	14:45:47	1051671
93	2,672	LSE	14:45:47	1051669
81	2,672	LSE	14:45:47	1051667
159	2,672	LSE	14:45:47	1051665
228	2,671	LSE	14:45:54	1051890
421	2,671	LSE	14:45:54	1051888
119	2,671	LSE	14:45:54	1051886
266	2,671	LSE	14:45:54	1051884
50	2,670	LSE	14:45:55	1051915
45	2,670	LSE	14:45:55	1051913
100	2,670	LSE	14:46:25	1052772
250	2,670	LSE	14:46:25	1052766
95	2,670	LSE	14:46:25	1052760
57	2,670	LSE	14:46:25	1052758
296	2,670	LSE	14:46:25	1052756
289	2,670	LSE	14:46:25	1052752
461	2,670	LSE	14:46:25	1052754
322	2,669	LSE	14:49:18	1058234
369	2,669	LSE	14:49:18	1058232
202	2,669	LSE	14:49:18	1058236
311	2,670	LSE	14:49:18	1058218
249	2,670	LSE	14:49:18	1058216
15	2,670	LSE	14:49:18	1058214
89	2,670	LSE	14:49:18	1058212
415	2,670	LSE	14:49:18	1058210
502	2,668	LSE	14:49:59	1059429
17	2,667	LSE	14:50:28	1060438
291	2,667	LSE	14:50:28	1060436
205	2,667	LSE	14:50:28	1060434
17	2,667	LSE	14:50:56	1061421
147	2,667	LSE	14:52:11	1063730
250	2,667	LSE	14:52:11	1063728
100	2,667	LSE	14:52:11	1063726
21	2,667	LSE	14:52:11	1063716
131	2,667	LSE	14:52:11	1063712
369	2,667	LSE	14:52:11	1063714
49	2,667	LSE	14:52:11	1063718
350	2,667	LSE	14:52:11	1063720
338	2,667	LSE	14:52:11	1063722
183	2,667	LSE	14:52:11	1063710
253	2,667	LSE	14:52:11	1063708
185	2,667	LSE	14:52:11	1063706
110	2,668	LSE	14:54:06	1068611
376	2,668	LSE	14:54:06	1068609
351	2,668	LSE	14:54:06	1068607
242	2,669	LSE	14:54:06	1068605
237	2,669	LSE	14:54:06	1068603
200	2,668	LSE	14:54:08	1068666
89	2,668	LSE	14:54:10	1068756
353	2,668	LSE	14:54:10	1068758
116	2,668	LSE	14:54:10	1068760
130	2,668	LSE	14:54:33	1069812
100	2,668	LSE	14:54:33	1069810
250	2,668	LSE	14:54:33	1069808
57	2,668	LSE	14:54:33	1069803
362	2,668	LSE	14:54:33	1069801
61	2,668	LSE	14:54:33	1069799
28	2,668	LSE	14:54:33	1069797
380	2,667	LSE	14:54:57	1070681
106	2,667	LSE	14:54:57	1070679
113	2,667	LSE	14:56:21	1073536
332	2,667	LSE	14:56:21	1073538
394	2,666	LSE	14:56:46	1074190
108	2,666	LSE	14:56:46	1074188
321	2,666	LSE	14:56:47	1074218
240	2,666	LSE	14:56:47	1074214
149	2,666	LSE	14:56:47	1074216
61	2,666	LSE	14:59:18	1078842
250	2,666	LSE	14:59:18	1078840
200	2,666	LSE	14:59:18	1078837
284	2,666	LSE	14:59:18	1078829
119	2,666	LSE	14:59:18	1078827
399	2,666	LSE	14:59:18	1078825
271	2,668	LSE	15:01:45	1084638
134	2,668	LSE	15:01:45	1084636
115	2,668	LSE	15:01:45	1084634
328	2,669	LSE	15:01:45	1084632
363	2,669	LSE	15:01:45	1084630
390	2,669	LSE	15:01:45	1084628
199	2,668	LSE	15:01:49	1084772
119	2,668	LSE	15:02:19	1086039
230	2,668	LSE	15:02:42	1086771
331	2,668	LSE	15:02:42	1086753
181	2,668	LSE	15:02:42	1086751
189	2,668	LSE	15:02:42	1086749
59	2,668	LSE	15:02:42	1086747
136	2,668	LSE	15:02:42	1086745
163	2,668	LSE	15:02:42	1086743
19	2,668	LSE	15:02:42	1086741
92	2,668	LSE	15:03:36	1088702
243	2,668	LSE	15:03:36	1088700
460	2,666	LSE	15:05:51	1093922
54	2,666	LSE	15:05:51	1093920
347	2,667	LSE	15:05:51	1093914
355	2,667	LSE	15:05:51	1093916
472	2,667	LSE	15:05:51	1093918
34	2,665	LSE	15:06:46	1096256
22	2,665	LSE	15:06:46	1096254
38	2,665	LSE	15:06:46	1096194
436	2,665	LSE	15:06:46	1096192
161	2,666	LSE	15:10:31	1103668
358	2,666	LSE	15:10:31	1103666
207	2,666	LSE	15:10:31	1103664
185	2,666	LSE	15:10:31	1103662
148	2,666	LSE	15:10:31	1103660
540	2,666	LSE	15:10:31	1103658
150	2,666	LSE	15:11:47	1106063
230	2,666	LSE	15:11:47	1106061
83	2,666	LSE	15:11:47	1106058
207	2,666	LSE	15:11:47	1106053
418	2,666	LSE	15:11:47	1106051
241	2,666	LSE	15:11:47	1106056
334	2,666	LSE	15:13:06	1109511
35	2,666	LSE	15:13:06	1109509
76	2,666	LSE	15:13:06	1109507
294	2,666	LSE	15:13:06	1109494
358	2,666	LSE	15:13:06	1109492
535	2,666	LSE	15:13:07	1109553
100	2,666	LSE	15:14:14	1112366
296	2,666	LSE	15:14:38	1113036
332	2,666	LSE	15:14:38	1113038
250	2,668	LSE	15:18:34	1121221
345	2,668	LSE	15:18:34	1121219
369	2,668	LSE	15:18:34	1121217
87	2,668	LSE	15:18:34	1121215
199	2,668	LSE	15:18:34	1121213
147	2,668	LSE	15:18:34	1121211
335	2,668	LSE	15:18:34	1121209
173	2,668	LSE	15:18:35	1121237
250	2,668	LSE	15:18:35	1121234
332	2,668	LSE	15:18:35	1121232
200	2,668	LSE	15:18:35	1121230
273	2,668	LSE	15:18:35	1121228
200	2,668	LSE	15:18:35	1121226
250	2,668	LSE	15:18:35	1121224
497	2,667	LSE	15:18:47	1121815
371	2,669	LSE	15:22:00	1127524
248	2,669	LSE	15:22:00	1127522
390	2,669	LSE	15:22:00	1127520
385	2,669	LSE	15:22:00	1127518
192	2,669	LSE	15:22:00	1127516
490	2,668	LSE	15:23:11	1129752
139	2,667	LSE	15:23:29	1130369
165	2,667	LSE	15:23:29	1130373
379	2,667	LSE	15:23:29	1130371
200	2,667	LSE	15:23:29	1130365
148	2,667	LSE	15:23:29	1130363
368	2,667	LSE	15:23:29	1130361
49	2,667	LSE	15:23:30	1130384
361	2,667	LSE	15:23:57	1131089
127	2,667	LSE	15:23:57	1131087
386	2,668	LSE	15:26:06	1137034
379	2,667	LSE	15:28:36	1142577
98	2,667	LSE	15:28:36	1142575
407	2,667	LSE	15:28:36	1142573
369	2,667	LSE	15:28:36	1142571
383	2,667	LSE	15:30:47	1147299
704	2,667	LSE	15:30:47	1147297
326	2,667	LSE	15:30:47	1147301
389	2,667	LSE	15:30:47	1147295
397	2,666	LSE	15:32:21	1150346
476	2,666	LSE	15:32:21	1150342
87	2,666	LSE	15:32:21	1150344
958	2,669	LSE	15:35:41	1157378
250	2,669	LSE	15:35:41	1157376
3,961	2,669	LSE	15:35:41	1157374
331	2,668	LSE	15:35:42	1157390
326	2,669	LSE	15:37:15	1160572
339	2,669	LSE	15:37:15	1160570
69	2,669	LSE	15:37:15	1160568
279	2,669	LSE	15:37:15	1160566
368	2,669	LSE	15:37:15	1160564
344	2,670	LSE	15:39:29	1165443
356	2,670	LSE	15:39:29	1165441
333	2,670	LSE	15:39:29	1165445
399	2,670	LSE	15:39:29	1165447
338	2,671	LSE	15:42:17	1172590
24	2,671	LSE	15:42:17	1172588
51	2,670	LSE	15:42:51	1173733
250	2,670	LSE	15:42:51	1173731
399	2,670	LSE	15:42:51	1173729
237	2,671	LSE	15:42:51	1173727
231	2,671	LSE	15:42:51	1173725
403	2,671	LSE	15:42:51	1173723
366	2,671	LSE	15:42:51	1173721
240	2,670	LSE	15:47:40	1185058
132	2,670	LSE	15:47:40	1185056
250	2,670	LSE	15:47:41	1185078
115	2,670	LSE	15:47:41	1185076
151	2,670	LSE	15:47:41	1185074
250	2,670	LSE	15:47:41	1185072
330	2,670	LSE	15:47:41	1185064
367	2,670	LSE	15:47:41	1185062
402	2,670	LSE	15:47:41	1185060
313	2,670	LSE	15:47:41	1185066
41	2,670	LSE	15:47:41	1185068
37	2,670	LSE	15:47:41	1185070
111	2,669	LSE	15:47:42	1185132
631	2,669	LSE	15:47:42	1185134
427	2,670	LSE	15:48:11	1186285
42	2,670	LSE	15:48:26	1186773
50	2,670	LSE	15:48:26	1186771
60	2,670	LSE	15:48:26	1186769
1	2,670	LSE	15:48:45	1187409
376	2,670	LSE	15:48:57	1187785
84	2,670	LSE	15:49:26	1189006
363	2,670	LSE	15:49:26	1189004
348	2,670	LSE	15:50:21	1191254
359	2,670	LSE	15:50:21	1191252
431	2,670	LSE	15:50:21	1191250
362	2,671	LSE	15:51:23	1193544
196	2,670	LSE	15:51:36	1194078
362	2,670	LSE	15:51:36	1194072
373	2,670	LSE	15:51:36	1194076
178	2,670	LSE	15:51:36	1194074
13	2,671	LSE	15:54:06	1199241
380	2,671	LSE	15:54:06	1199238
181	2,670	LSE	15:54:34	1200396
190	2,670	LSE	15:54:34	1200394
388	2,670	LSE	15:54:34	1200392
352	2,670	LSE	15:54:34	1200390
455	2,670	LSE	15:54:34	1200388
727	2,669	LSE	15:55:38	1202228
389	2,669	LSE	15:55:38	1202226
8	2,669	LSE	15:55:38	1202224
376	2,669	LSE	15:57:57	1206604
64	2,669	LSE	15:57:57	1206602
290	2,669	LSE	15:57:57	1206600
348	2,669	LSE	15:57:57	1206594
591	2,669	LSE	15:57:57	1206596
374	2,669	LSE	15:57:57	1206598
245	2,668	LSE	15:58:15	1207473
60	2,668	LSE	15:58:15	1207471
944	2,668	LSE	15:58:15	1207327
401	2,668	LSE	15:58:28	1207907
385	2,668	LSE	15:59:21	1209675
124	2,668	LSE	15:59:59	1212163
206	2,668	LSE	15:59:59	1212160
55	2,668	LSE	15:59:59	1212158
356	2,669	LSE	16:00:46	1216631
930	2,670	LSE	16:01:12	1217373
2,641	2,670	LSE	16:01:12	1217375
339	2,669	LSE	16:03:30	1222257
87	2,669	LSE	16:03:30	1222255
133	2,669	LSE	16:03:30	1222253
220	2,669	LSE	16:03:30	1222251
341	2,669	LSE	16:03:30	1222249
360	2,669	LSE	16:03:30	1222247
357	2,669	LSE	16:03:30	1222245
398	2,669	LSE	16:03:30	1222243
242	2,671	LSE	16:07:32	1232309
187	2,671	LSE	16:07:32	1232303
200	2,671	LSE	16:07:32	1232307
165	2,671	LSE	16:07:32	1232305
211	2,671	LSE	16:07:32	1232311
300	2,671	LSE	16:07:32	1232313
170	2,671	LSE	16:07:32	1232315
1,435	2,671	LSE	16:07:32	1232301
428	2,670	LSE	16:10:15	1238664
342	2,670	LSE	16:10:15	1238662
333	2,670	LSE	16:10:15	1238660
395	2,670	LSE	16:10:15	1238658
349	2,670	LSE	16:10:15	1238656
3,078	2,673	LSE	16:13:22	1246337
177	2,672	LSE	16:13:32	1246995
26	2,672	LSE	16:13:32	1246997
144	2,672	LSE	16:13:32	1246999
254	2,672	LSE	16:13:32	1247001
345	2,672	LSE	16:14:38	1250241
392	2,672	LSE	16:14:38	1250239
265	2,672	LSE	16:14:38	1250237
200	2,672	LSE	16:17:56	1259526
100	2,672	LSE	16:17:56	1259522
250	2,672	LSE	16:17:56	1259524
345	2,672	LSE	16:17:56	1259520
248	2,672	LSE	16:17:56	1259518
389	2,672	LSE	16:17:56	1259516
1,032	2,672	LSE	16:18:02	1259761
183	2,672	LSE	16:18:11	1260245

 

END

 

 

POSFKQDKOBKDFPD