Transaction in Own Shares

RNS Number : 1898O

CRH PLC

16 May 2018

 

16th May 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 15th 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			15 May 2018
Number of ordinary shares purchased:			156,863
Highest price paid per share (GBp):			2,695.0000
Lowest price paid per share (GBp):			2,672.0000
Volume weighted average price paid (GBp):			2,684.7100
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 1,573,264 of its ordinary shares in treasury and has 841,817,074 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	2,684.7092		156,863
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
473	2,680	LSE	08:06:33	842425
412	2,679	LSE	08:06:37	842574
329	2,683	LSE	08:07:55	846274
102	2,683	LSE	08:07:55	846272
407	2,681	LSE	08:09:07	849786
434	2,690	LSE	08:13:19	863228
336	2,692	LSE	08:14:12	865961
80	2,690	LSE	08:15:00	868117
391	2,690	LSE	08:15:00	868115
358	2,689	LSE	08:16:14	871557
358	2,690	LSE	08:17:59	876268
399	2,691	LSE	08:19:23	880063
466	2,691	LSE	08:19:24	880084
394	2,693	LSE	08:21:20	885780
368	2,693	LSE	08:22:55	890026
494	2,691	LSE	08:23:11	890812
445	2,689	LSE	08:23:59	893072
432	2,689	LSE	08:24:29	894620
234	2,685	LSE	08:24:30	894657
492	2,686	LSE	08:24:30	894645
124	2,685	LSE	08:24:32	894730
216	2,685	LSE	08:24:32	894726
366	2,685	LSE	08:24:44	895234
214	2,684	LSE	08:25:00	895950
307	2,684	LSE	08:26:08	899010
391	2,684	LSE	08:26:08	899012
492	2,682	LSE	08:27:50	903635
349	2,683	LSE	08:29:47	909024
200	2,683	LSE	08:30:41	911864
100	2,683	LSE	08:30:41	911862
52	2,683	LSE	08:30:41	911856
382	2,683	LSE	08:30:41	911854
237	2,680	LSE	08:31:13	913149
520	2,682	LSE	08:31:13	913143
417	2,679	LSE	08:31:14	913173
127	2,679	LSE	08:31:17	913351
290	2,679	LSE	08:31:17	913349
625	2,682	LSE	08:31:59	915371
220	2,679	LSE	08:32:01	915522
98	2,679	LSE	08:32:02	915556
333	2,679	LSE	08:32:02	915554
35	2,679	LSE	08:32:03	915649
224	2,679	LSE	08:32:05	915747
403	2,679	LSE	08:32:08	915876
369	2,679	LSE	08:32:08	915874
174	2,679	LSE	08:32:08	915872
358	2,678	LSE	08:32:11	916029
277	2,678	LSE	08:32:11	916027
160	2,677	LSE	08:32:14	916130
213	2,677	LSE	08:33:10	918836
148	2,677	LSE	08:33:11	918891
96	2,677	LSE	08:33:11	918893
276	2,677	LSE	08:35:35	926107
371	2,677	LSE	08:35:35	926105
481	2,676	LSE	08:36:11	928477
513	2,674	LSE	08:38:32	935391
30	2,674	LSE	08:39:59	939084
303	2,674	LSE	08:39:59	939082
371	2,674	LSE	08:39:59	939080
144	2,674	LSE	08:42:43	946542
200	2,674	LSE	08:42:43	946540
100	2,674	LSE	08:42:43	946538
347	2,674	LSE	08:42:43	946536
382	2,674	LSE	08:42:43	946534
611	2,674	LSE	08:43:58	949922
703	2,673	LSE	08:44:50	952395
717	2,681	LSE	08:54:12	978394
346	2,681	LSE	08:54:12	978396
145	2,681	LSE	08:56:08	984672
690	2,681	LSE	08:56:08	984670
248	2,681	LSE	08:56:08	984674
808	2,684	LSE	09:00:52	999415
750	2,688	LSE	09:07:20	1013569
892	2,687	LSE	09:08:26	1015851
336	2,691	LSE	09:14:35	1031446
200	2,691	LSE	09:14:35	1031444
250	2,691	LSE	09:14:35	1031442
658	2,691	LSE	09:14:35	1031411
264	2,694	LSE	09:18:18	1039299
200	2,694	LSE	09:18:18	1039297
250	2,694	LSE	09:18:18	1039295
100	2,694	LSE	09:18:18	1039293
414	2,694	LSE	09:18:18	1039287
69	2,694	LSE	09:18:18	1039285
387	2,694	LSE	09:18:18	1039289
100	2,693	LSE	09:18:31	1039820
250	2,693	LSE	09:18:31	1039818
299	2,693	LSE	09:18:31	1039822
762	2,693	LSE	09:18:31	1039807
148	2,693	LSE	09:20:29	1044060
246	2,693	LSE	09:20:29	1044058
275	2,692	LSE	09:21:58	1047354
237	2,692	LSE	09:21:58	1047352
518	2,690	LSE	09:24:18	1052380
486	2,689	LSE	09:24:34	1052861
481	2,688	LSE	09:25:31	1055029
123	2,687	LSE	09:25:32	1055069
55	2,687	LSE	09:25:32	1055067
123	2,687	LSE	09:25:32	1055065
175	2,687	LSE	09:25:32	1055063
447	2,691	LSE	09:28:27	1061249
467	2,690	LSE	09:30:06	1064885
371	2,689	LSE	09:30:45	1066580
242	2,691	LSE	09:33:33	1073250
143	2,691	LSE	09:33:33	1073252
2	2,690	LSE	09:34:16	1074792
200	2,690	LSE	09:34:16	1074790
250	2,690	LSE	09:34:16	1074788
487	2,690	LSE	09:34:16	1074785
19	2,690	LSE	09:35:31	1077421
399	2,690	LSE	09:35:31	1077419
450	2,695	LSE	09:38:25	1082828
494	2,693	LSE	09:38:40	1083311
463	2,694	LSE	09:38:40	1083309
386	2,692	LSE	09:38:46	1083480
21	2,692	LSE	09:38:46	1083474
400	2,692	LSE	09:38:46	1083472
342	2,692	LSE	09:38:46	1083464
85	2,692	LSE	09:38:46	1083462
10	2,692	LSE	09:38:46	1083460
387	2,691	LSE	09:40:46	1087395
361	2,691	LSE	09:42:47	1091771
66	2,691	LSE	09:42:47	1091769
353	2,691	LSE	09:42:47	1091767
328	2,690	LSE	09:43:04	1092484
20	2,690	LSE	09:43:04	1092482
341	2,689	LSE	09:43:33	1093756
395	2,691	LSE	09:48:04	1105476
373	2,691	LSE	09:50:26	1113326
351	2,694	LSE	09:54:08	1122151
413	2,693	LSE	09:54:16	1122590
380	2,692	LSE	09:55:08	1124523
239	2,691	LSE	09:55:22	1125172
113	2,691	LSE	09:55:22	1125170
99	2,692	LSE	09:59:44	1136073
290	2,692	LSE	09:59:44	1136071
275	2,691	LSE	10:00:36	1138706
117	2,691	LSE	10:00:36	1138704
386	2,691	LSE	10:00:46	1138958
394	2,693	LSE	10:03:49	1144716
399	2,694	LSE	10:03:49	1144714
352	2,692	LSE	10:04:14	1145525
212	2,692	LSE	10:06:28	1153199
189	2,692	LSE	10:06:28	1153197
14	2,690	LSE	10:09:27	1159254
300	2,690	LSE	10:09:58	1160159
24	2,690	LSE	10:09:58	1160157
356	2,691	LSE	10:13:08	1165659
321	2,690	LSE	10:13:16	1165838
38	2,690	LSE	10:13:16	1165836
352	2,688	LSE	10:14:06	1167266
290	2,687	LSE	10:16:48	1171664
110	2,687	LSE	10:16:48	1171662
210	2,687	LSE	10:19:32	1177175
193	2,687	LSE	10:19:32	1177173
402	2,687	LSE	10:22:01	1181864
388	2,688	LSE	10:25:15	1188054
355	2,687	LSE	10:26:12	1189749
40	2,687	LSE	10:26:12	1189747
376	2,690	LSE	10:29:16	1195665
315	2,689	LSE	10:32:08	1201304
69	2,689	LSE	10:32:08	1201302
249	2,688	LSE	10:32:50	1203054
121	2,688	LSE	10:32:50	1203052
376	2,687	LSE	10:36:00	1209824
340	2,687	LSE	10:37:49	1212122
295	2,685	LSE	10:41:11	1217026
101	2,685	LSE	10:41:11	1217024
390	2,685	LSE	10:41:11	1217007
259	2,692	LSE	10:49:44	1230015
125	2,692	LSE	10:49:44	1230013
87	2,692	LSE	10:49:44	1230010
200	2,692	LSE	10:49:44	1230008
125	2,692	LSE	10:49:44	1230006
50	2,692	LSE	10:49:44	1230004
325	2,692	LSE	10:49:44	1230000
366	2,691	LSE	10:49:56	1230435
401	2,692	LSE	10:54:17	1235903
406	2,692	LSE	11:01:17	1246923
146	2,691	LSE	11:01:23	1247018
256	2,691	LSE	11:01:23	1247016
389	2,690	LSE	11:08:07	1254751
313	2,689	LSE	11:09:14	1255847
158	2,689	LSE	11:09:14	1255845
414	2,691	LSE	11:14:32	1261530
396	2,693	LSE	11:19:59	1267922
78	2,693	LSE	11:22:45	1271072
356	2,694	LSE	11:25:01	1273414
463	2,694	LSE	11:27:30	1276069
465	2,693	LSE	11:27:53	1276435
358	2,693	LSE	11:29:30	1278235
371	2,695	LSE	11:31:54	1280832
486	2,694	LSE	11:32:02	1281025
470	2,693	LSE	11:32:37	1281713
157	2,694	LSE	11:41:00	1291306
200	2,694	LSE	11:41:00	1291304
125	2,694	LSE	11:41:00	1291302
431	2,694	LSE	11:41:00	1291289
313	2,693	LSE	11:45:48	1296947
148	2,693	LSE	11:45:48	1296949
398	2,692	LSE	11:45:57	1297137
72	2,692	LSE	11:45:57	1297135
397	2,691	LSE	11:46:10	1297238
119	2,690	LSE	11:47:47	1298993
289	2,690	LSE	11:47:47	1298991
370	2,688	LSE	11:50:30	1301754
387	2,689	LSE	11:50:30	1301752
425	2,687	LSE	11:57:22	1309456
384	2,688	LSE	11:57:22	1309454
97	2,687	LSE	11:58:34	1310855
297	2,687	LSE	11:58:34	1310852
362	2,687	LSE	11:59:21	1311676
382	2,686	LSE	11:59:34	1312030
372	2,685	LSE	12:02:28	1315729
119	2,692	LSE	12:10:12	1325236
272	2,692	LSE	12:10:12	1325234
348	2,691	LSE	12:13:57	1330533
6	2,690	LSE	12:14:26	1331356
125	2,690	LSE	12:14:59	1331904
80	2,690	LSE	12:14:59	1331894
300	2,690	LSE	12:14:59	1331892
24	2,690	LSE	12:14:59	1331890
354	2,690	LSE	12:16:15	1333246
331	2,687	LSE	12:18:06	1335283
9	2,687	LSE	12:18:06	1335281
36	2,687	LSE	12:18:06	1335279
183	2,687	LSE	12:18:06	1335275
164	2,687	LSE	12:18:06	1335277
225	2,689	LSE	12:18:06	1335273
116	2,689	LSE	12:18:06	1335271
172	2,686	LSE	12:18:31	1335603
100	2,686	LSE	12:18:39	1335695
92	2,686	LSE	12:18:40	1335697
39	2,683	LSE	12:21:51	1339292
202	2,683	LSE	12:21:51	1339290
101	2,683	LSE	12:21:51	1339288
251	2,683	LSE	12:23:55	1341812
125	2,683	LSE	12:23:55	1341810
400	2,686	LSE	12:27:21	1345519
373	2,685	LSE	12:30:06	1348946
125	2,685	LSE	12:32:11	1351461
219	2,685	LSE	12:32:11	1351463
380	2,685	LSE	12:32:11	1351459
200	2,690	LSE	12:37:53	1359044
161	2,690	LSE	12:37:53	1359046
341	2,689	LSE	12:38:50	1360344
356	2,691	LSE	12:41:55	1364050
45	2,695	LSE	12:48:28	1372462
300	2,695	LSE	12:48:28	1372460
172	2,694	LSE	12:49:14	1373219
194	2,694	LSE	12:49:14	1373217
369	2,695	LSE	12:52:18	1376503
361	2,694	LSE	12:52:34	1376951
381	2,694	LSE	12:53:55	1378879
333	2,693	LSE	12:54:54	1380309
354	2,693	LSE	12:54:54	1380287
424	2,693	LSE	12:54:54	1380283
382	2,695	LSE	13:00:01	1386964
393	2,694	LSE	13:00:22	1387380
398	2,693	LSE	13:00:27	1387585
397	2,693	LSE	13:00:27	1387569
376	2,695	LSE	13:04:27	1392435
353	2,691	LSE	13:05:59	1394342
334	2,694	LSE	13:10:58	1400528
51	2,694	LSE	13:10:58	1400526
351	2,694	LSE	13:10:58	1400524
32	2,694	LSE	13:13:09	1403068
335	2,694	LSE	13:13:10	1403082
363	2,693	LSE	13:16:32	1406560
28	2,692	LSE	13:17:02	1407068
125	2,692	LSE	13:17:02	1407066
200	2,692	LSE	13:17:02	1407064
389	2,695	LSE	13:20:56	1411844
230	2,691	LSE	13:22:45	1414387
170	2,691	LSE	13:22:45	1414385
59	2,690	LSE	13:27:28	1420374
335	2,691	LSE	13:27:28	1420370
313	2,690	LSE	13:27:56	1420939
340	2,692	LSE	13:30:54	1425739
345	2,692	LSE	13:30:54	1425737
326	2,691	LSE	13:32:16	1427749
334	2,690	LSE	13:35:20	1431542
390	2,689	LSE	13:36:01	1432435
367	2,689	LSE	13:38:31	1436127
35	2,689	LSE	13:38:31	1436125
361	2,688	LSE	13:40:48	1439503
357	2,686	LSE	13:40:55	1439657
330	2,685	LSE	13:43:02	1442946
354	2,685	LSE	13:45:40	1446727
381	2,686	LSE	13:47:02	1448863
256	2,685	LSE	13:48:45	1451168
100	2,685	LSE	13:48:45	1451166
92	2,684	LSE	13:51:36	1455587
232	2,684	LSE	13:51:36	1455585
262	2,686	LSE	13:54:05	1458763
332	2,686	LSE	13:54:05	1458755
371	2,685	LSE	13:54:27	1459378
395	2,683	LSE	13:55:10	1460943
385	2,685	LSE	14:03:02	1473736
363	2,685	LSE	14:04:23	1475905
10	2,684	LSE	14:05:01	1476909
25	2,684	LSE	14:05:29	1477751
481	2,686	LSE	14:07:26	1480833
221	2,686	LSE	14:09:29	1484489
150	2,686	LSE	14:09:29	1484486
481	2,685	LSE	14:10:05	1485388
446	2,687	LSE	14:13:14	1489526
120	2,689	LSE	14:16:02	1493423
329	2,689	LSE	14:16:02	1493421
82	2,690	LSE	14:18:33	1496888
250	2,690	LSE	14:18:33	1496886
416	2,691	LSE	14:24:04	1506162
503	2,690	LSE	14:24:08	1506389
347	2,690	LSE	14:24:45	1507136
356	2,691	LSE	14:26:17	1509914
399	2,690	LSE	14:26:49	1510782
58	2,690	LSE	14:26:49	1510780
435	2,689	LSE	14:28:06	1512873
200	2,689	LSE	14:29:31	1515622
222	2,689	LSE	14:29:31	1515624
295	2,689	LSE	14:29:31	1515616
83	2,689	LSE	14:29:31	1515614
301	2,688	LSE	14:30:00	1517867
136	2,688	LSE	14:30:00	1517864
425	2,687	LSE	14:30:05	1519240
125	2,686	LSE	14:30:06	1519385
303	2,686	LSE	14:30:06	1519383
363	2,685	LSE	14:30:08	1519475
384	2,684	LSE	14:32:06	1525997
294	2,686	LSE	14:34:02	1532423
141	2,686	LSE	14:34:02	1532425
466	2,685	LSE	14:34:43	1534609
94	2,683	LSE	14:34:53	1535121
188	2,683	LSE	14:34:53	1535119
188	2,683	LSE	14:34:53	1535117
59	2,682	LSE	14:35:32	1537289
363	2,682	LSE	14:35:32	1537287
153	2,687	LSE	14:40:45	1550840
250	2,687	LSE	14:40:45	1550838
100	2,687	LSE	14:40:45	1550834
394	2,687	LSE	14:40:45	1550804
350	2,687	LSE	14:43:12	1557193
50	2,687	LSE	14:43:12	1557191
402	2,691	LSE	14:48:02	1567974
145	2,691	LSE	14:48:57	1570034
411	2,691	LSE	14:49:36	1571622
341	2,691	LSE	14:49:36	1571620
710	2,692	LSE	14:51:52	1577350
27	2,692	LSE	14:51:52	1577348
60	2,693	LSE	14:51:52	1577199
400	2,693	LSE	14:51:52	1577197
360	2,693	LSE	14:51:52	1577195
591	2,691	LSE	14:52:05	1578029
178	2,691	LSE	14:53:22	1581189
150	2,691	LSE	14:53:22	1581186
516	2,690	LSE	14:54:38	1584141
64	2,689	LSE	14:54:41	1584252
459	2,689	LSE	14:54:45	1584357
509	2,687	LSE	14:57:10	1590341
545	2,686	LSE	14:57:17	1590599
426	2,685	LSE	14:59:04	1595298
51	2,685	LSE	14:59:04	1595296
221	2,683	LSE	15:00:09	1599659
186	2,683	LSE	15:00:09	1599653
25	2,683	LSE	15:00:09	1599651
331	2,683	LSE	15:00:09	1599646
290	2,684	LSE	15:00:09	1599602
106	2,684	LSE	15:00:09	1599600
117	2,684	LSE	15:00:09	1599598
303	2,683	LSE	15:00:10	1599760
115	2,683	LSE	15:00:10	1599758
85	2,683	LSE	15:00:10	1599756
21	2,682	LSE	15:01:14	1602162
17	2,682	LSE	15:01:26	1602639
410	2,682	LSE	15:01:40	1603134
18	2,682	LSE	15:01:40	1603136
373	2,681	LSE	15:02:37	1605439
122	2,681	LSE	15:02:37	1605437
465	2,680	LSE	15:02:49	1605905
348	2,680	LSE	15:03:50	1608459
356	2,680	LSE	15:03:50	1608457
404	2,680	LSE	15:04:14	1609395
38	2,680	LSE	15:04:14	1609397
401	2,680	LSE	15:04:14	1609393
179	2,679	LSE	15:04:42	1610509
211	2,679	LSE	15:04:42	1610507
436	2,679	LSE	15:04:42	1610481
33	2,679	LSE	15:04:42	1610479
214	2,679	LSE	15:04:42	1610477
200	2,679	LSE	15:04:42	1610475
122	2,681	LSE	15:07:44	1618789
250	2,681	LSE	15:07:44	1618785
100	2,681	LSE	15:07:44	1618787
401	2,681	LSE	15:07:44	1618774
415	2,679	LSE	15:07:56	1619534
347	2,679	LSE	15:07:56	1619536
404	2,680	LSE	15:07:56	1619321
126	2,680	LSE	15:07:56	1619319
250	2,680	LSE	15:07:56	1619317
100	2,680	LSE	15:07:56	1619315
379	2,680	LSE	15:07:56	1619305
491	2,680	LSE	15:07:56	1619301
351	2,678	LSE	15:07:59	1619663
375	2,678	LSE	15:07:59	1619661
381	2,678	LSE	15:10:37	1625826
208	2,678	LSE	15:10:37	1625824
200	2,678	LSE	15:10:37	1625822
55	2,681	LSE	15:12:42	1631094
325	2,681	LSE	15:12:42	1631092
382	2,682	LSE	15:14:40	1636753
137	2,681	LSE	15:15:30	1638833
340	2,681	LSE	15:15:30	1638831
407	2,680	LSE	15:16:19	1640718
75	2,680	LSE	15:16:19	1640716
261	2,680	LSE	15:16:19	1640714
399	2,680	LSE	15:19:06	1647033
365	2,680	LSE	15:19:06	1647031
392	2,681	LSE	15:20:56	1651629
91	2,681	LSE	15:20:56	1651631
459	2,680	LSE	15:21:00	1651783
371	2,680	LSE	15:21:00	1651781
381	2,680	LSE	15:22:24	1654918
371	2,680	LSE	15:22:24	1654916
315	2,682	LSE	15:24:41	1661174
100	2,682	LSE	15:24:41	1661172
334	2,681	LSE	15:29:34	1673732
328	2,681	LSE	15:29:34	1673730
150	2,681	LSE	15:29:34	1673728
431	2,680	LSE	15:30:01	1674831
431	2,680	LSE	15:30:01	1674829
264	2,680	LSE	15:30:01	1674827
379	2,684	LSE	15:32:51	1682366
13	2,684	LSE	15:32:51	1682364
354	2,684	LSE	15:32:51	1682362
701	2,683	LSE	15:32:56	1682583
335	2,684	LSE	15:38:07	1695697
31	2,684	LSE	15:38:07	1695695
659	2,684	LSE	15:38:07	1695693
771	2,683	LSE	15:39:00	1697851
147	2,682	LSE	15:39:10	1698310
255	2,680	LSE	15:40:05	1700694
26	2,680	LSE	15:40:05	1700692
119	2,680	LSE	15:40:05	1700690
293	2,680	LSE	15:40:05	1700682
143	2,680	LSE	15:40:05	1700680
369	2,680	LSE	15:40:05	1700675
641	2,683	LSE	15:40:05	1700673
100	2,680	LSE	15:40:06	1700752
200	2,680	LSE	15:40:06	1700750
389	2,680	LSE	15:40:06	1700748
117	2,680	LSE	15:40:06	1700746
144	2,680	LSE	15:40:07	1700804
403	2,680	LSE	15:40:07	1700806
361	2,680	LSE	15:40:08	1700892
403	2,680	LSE	15:40:08	1700890
341	2,680	LSE	15:40:09	1700943
44	2,680	LSE	15:40:09	1700941
391	2,680	LSE	15:42:18	1706290
536	2,680	LSE	15:42:18	1706288
521	2,679	LSE	15:44:00	1710276
336	2,679	LSE	15:44:00	1710278
108	2,678	LSE	15:44:03	1710457
391	2,678	LSE	15:44:03	1710455
431	2,678	LSE	15:44:03	1710453
100	2,676	LSE	15:44:20	1711207
73	2,677	LSE	15:44:20	1711205
435	2,677	LSE	15:44:20	1711203
376	2,677	LSE	15:44:20	1711201
50	2,676	LSE	15:44:21	1711274
100	2,676	LSE	15:44:21	1711271
349	2,678	LSE	15:45:35	1714522
330	2,678	LSE	15:45:35	1714520
64	2,678	LSE	15:45:35	1714518
384	2,677	LSE	15:46:10	1715944
214	2,677	LSE	15:46:10	1715942
260	2,677	LSE	15:46:10	1715940
375	2,677	LSE	15:48:55	1722997
382	2,677	LSE	15:48:55	1722995
412	2,677	LSE	15:50:05	1725983
390	2,677	LSE	15:50:05	1725981
416	2,678	LSE	15:52:41	1731854
442	2,678	LSE	15:52:41	1731852
447	2,677	LSE	15:53:50	1734126
429	2,677	LSE	15:53:50	1734124
479	2,678	LSE	15:55:07	1737118
483	2,678	LSE	15:55:07	1737120
460	2,675	LSE	15:55:08	1737174
472	2,675	LSE	15:55:08	1737176
444	2,676	LSE	15:56:40	1740179
395	2,676	LSE	15:56:40	1740177
378	2,676	LSE	15:58:17	1743764
400	2,676	LSE	15:58:17	1743762
416	2,674	LSE	15:59:17	1746633
56	2,674	LSE	15:59:17	1746630
50	2,674	LSE	15:59:17	1746625
351	2,676	LSE	15:59:17	1746623
382	2,676	LSE	15:59:17	1746621
365	2,674	LSE	15:59:18	1746717
82	2,674	LSE	15:59:20	1746786
183	2,674	LSE	15:59:22	1746864
192	2,674	LSE	15:59:23	1746885
100	2,674	LSE	15:59:24	1746929
24	2,674	LSE	15:59:24	1746901
85	2,674	LSE	15:59:40	1747870
91	2,676	LSE	16:00:28	1753920
280	2,676	LSE	16:00:28	1753918
369	2,676	LSE	16:00:28	1753914
367	2,676	LSE	16:00:28	1753916
100	2,674	LSE	16:00:29	1754078
355	2,674	LSE	16:00:33	1754401
262	2,674	LSE	16:00:33	1754399
396	2,674	LSE	16:01:07	1755904
371	2,674	LSE	16:02:22	1758813
351	2,674	LSE	16:02:22	1758811
99	2,674	LSE	16:02:58	1760296
250	2,674	LSE	16:02:58	1760294
396	2,674	LSE	16:02:58	1760288
325	2,674	LSE	16:02:58	1760286
399	2,674	LSE	16:05:48	1768640
92	2,674	LSE	16:05:48	1768638
268	2,674	LSE	16:05:48	1768636
410	2,673	LSE	16:06:01	1769453
394	2,672	LSE	16:07:22	1773014
391	2,672	LSE	16:07:22	1773012
380	2,674	LSE	16:09:10	1777784
345	2,675	LSE	16:13:50	1791588
888	2,675	LSE	16:13:50	1791586
332	2,675	LSE	16:14:40	1794561
198	2,675	LSE	16:14:40	1794559
176	2,675	LSE	16:14:40	1794557
4	2,675	LSE	16:14:40	1794555
490	2,675	LSE	16:14:40	1794553
321	2,674	LSE	16:14:56	1795711
289	2,674	LSE	16:14:56	1795709
340	2,674	LSE	16:14:56	1795707
345	2,675	LSE	16:16:25	1800600
919	2,676	LSE	16:17:31	1804792
148	2,676	LSE	16:17:31	1804789
200	2,676	LSE	16:17:31	1804787
59	2,676	LSE	16:17:33	1804879
82	2,676	LSE	16:17:33	1804877
616	2,676	LSE	16:17:33	1804875
17	2,676	LSE	16:17:33	1804873
1	2,676	LSE	16:17:34	1804937
209	2,676	LSE	16:17:34	1804935
467	2,676	LSE	16:17:34	1804933
2	2,676	LSE	16:17:34	1804931
4	2,676	LSE	16:17:34	1804923
8	2,676	LSE	16:17:34	1804888
25	2,676	LSE	16:18:05	1806497
222	2,677	LSE	16:18:26	1807807

 

END

 

 

POSFKPDDABKDPPD