Transaction in Own Shares

RNS Number : 3314R

CRH PLC

14 June 2018

 

14th June 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 13th June 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			13 June 2018
Number of ordinary shares purchased:			241,432
Highest price paid per share (GBp):			2,851.0000
Lowest price paid per share (GBp):			2,808.0000
Volume weighted average price paid (GBp):			2,828.7500
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 4,172,769 of its ordinary shares in treasury and will have 839,217,569 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	2,828.7475		241,432
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
12	2,831	LSE	08:03:50	547713
334	2,831	LSE	08:03:50	547711
110	2,831	LSE	08:03:50	547709
12	2,831	LSE	08:03:50	547707
320	2,831	LSE	08:03:50	547700
322	2,833	LSE	08:05:16	550497
323	2,833	LSE	08:05:16	550495
630	2,838	LSE	08:07:09	554428
232	2,838	LSE	08:08:23	556583
400	2,838	LSE	08:08:23	556581
168	2,838	LSE	08:08:23	556587
91	2,838	LSE	08:08:23	556585
303	2,849	LSE	08:11:37	562569
545	2,849	LSE	08:11:37	562567
731	2,848	LSE	08:12:04	563415
403	2,851	LSE	08:14:07	567268
280	2,851	LSE	08:14:07	567266
628	2,850	LSE	08:15:09	569106
185	2,849	LSE	08:15:10	569110
427	2,849	LSE	08:15:10	569108
478	2,848	LSE	08:15:22	569532
322	2,847	LSE	08:16:12	571169
138	2,847	LSE	08:16:12	571167
433	2,846	LSE	08:18:11	574698
300	2,845	LSE	08:19:04	576328
103	2,845	LSE	08:19:04	576330
198	2,846	LSE	08:21:03	580428
59	2,846	LSE	08:21:03	580426
70	2,846	LSE	08:21:03	580424
266	2,845	LSE	08:22:02	582496
58	2,845	LSE	08:22:02	582494
283	2,845	LSE	08:25:09	588526
258	2,842	LSE	08:26:43	592629
37	2,842	LSE	08:26:43	592627
303	2,842	LSE	08:27:51	594563
339	2,841	LSE	08:35:15	610575
281	2,843	LSE	08:38:55	617468
13	2,843	LSE	08:38:55	617470
337	2,844	LSE	08:40:08	620130
336	2,843	LSE	08:41:22	622671
339	2,841	LSE	08:44:15	627942
312	2,841	LSE	08:47:28	633884
338	2,842	LSE	08:48:46	636880
307	2,841	LSE	08:50:09	639678
331	2,840	LSE	08:51:37	642997
314	2,842	LSE	08:57:13	655339
317	2,842	LSE	08:57:32	655989
376	2,841	LSE	08:57:43	656383
323	2,842	LSE	09:01:10	665650
357	2,842	LSE	09:01:38	666960
271	2,841	LSE	09:01:59	667577
165	2,841	LSE	09:01:59	667579
390	2,841	LSE	09:01:59	667575
390	2,840	LSE	09:02:46	668746
314	2,842	LSE	09:05:18	674011
429	2,841	LSE	09:05:47	675050
441	2,840	LSE	09:06:18	676014
303	2,840	LSE	09:06:59	677320
291	2,840	LSE	09:06:59	677318
439	2,841	LSE	09:07:40	678553
401	2,840	LSE	09:08:30	680143
33	2,840	LSE	09:08:30	680141
315	2,845	LSE	09:16:14	696224
284	2,846	LSE	09:17:05	697665
175	2,846	LSE	09:17:05	697667
116	2,846	LSE	09:17:05	697663
421	2,847	LSE	09:18:21	700111
25	2,847	LSE	09:18:21	700109
450	2,846	LSE	09:18:33	700380
10	2,846	LSE	09:19:51	702342
400	2,846	LSE	09:20:00	702543
463	2,845	LSE	09:20:43	703869
417	2,844	LSE	09:21:47	705438
318	2,844	LSE	09:23:39	708501
74	2,843	LSE	09:24:39	710156
113	2,843	LSE	09:24:39	710154
42	2,843	LSE	09:24:39	710160
147	2,843	LSE	09:24:39	710158
50	2,843	LSE	09:24:39	710152
266	2,842	LSE	09:27:19	714625
143	2,842	LSE	09:27:19	714623
259	2,843	LSE	09:30:01	719824
48	2,843	LSE	09:30:01	719822
276	2,847	LSE	09:35:05	729174
289	2,847	LSE	09:35:05	729172
452	2,846	LSE	09:35:16	729547
244	2,849	LSE	09:37:03	732747
298	2,849	LSE	09:37:03	732749
208	2,849	LSE	09:37:03	732745
484	2,849	LSE	09:37:03	732743
331	2,849	LSE	09:37:03	732741
439	2,848	LSE	09:37:24	733348
318	2,848	LSE	09:38:24	734919
124	2,848	LSE	09:38:24	734917
175	2,848	LSE	09:38:24	734915
433	2,848	LSE	09:40:10	738097
472	2,847	LSE	09:41:06	739647
245	2,846	LSE	09:43:31	744045
186	2,846	LSE	09:43:31	744043
1	2,848	LSE	09:46:41	750779
252	2,848	LSE	09:46:41	750777
50	2,848	LSE	09:46:41	750775
275	2,848	LSE	09:46:41	750773
67	2,847	LSE	09:48:03	752918
181	2,847	LSE	09:48:03	752922
200	2,847	LSE	09:48:03	752920
154	2,848	LSE	09:49:07	754487
174	2,848	LSE	09:49:07	754485
283	2,848	LSE	09:49:07	754483
8	2,848	LSE	09:49:07	754481
250	2,848	LSE	09:50:31	757356
265	2,848	LSE	09:50:31	757354
87	2,848	LSE	09:50:31	757352
37	2,848	LSE	09:52:01	760369
400	2,848	LSE	09:52:01	760367
114	2,847	LSE	09:52:56	762138
338	2,847	LSE	09:52:56	762136
357	2,846	LSE	09:53:58	763726
117	2,846	LSE	09:53:58	763724
400	2,846	LSE	09:55:28	766368
398	2,846	LSE	09:59:45	774008
398	2,847	LSE	10:02:59	779548
203	2,848	LSE	10:04:58	782636
250	2,848	LSE	10:04:58	782634
155	2,848	LSE	10:04:58	782632
149	2,848	LSE	10:04:58	782630
293	2,848	LSE	10:04:58	782628
450	2,847	LSE	10:05:34	783526
420	2,846	LSE	10:06:54	785561
45	2,846	LSE	10:06:54	785547
142	2,846	LSE	10:06:54	785553
241	2,846	LSE	10:06:54	785551
100	2,846	LSE	10:08:40	788478
18	2,846	LSE	10:09:55	790117
53	2,846	LSE	10:10:22	790827
49	2,846	LSE	10:10:22	790825
198	2,846	LSE	10:10:22	790823
190	2,846	LSE	10:10:22	790821
200	2,846	LSE	10:11:06	791770
107	2,846	LSE	10:11:06	791768
230	2,846	LSE	10:16:03	799403
15	2,846	LSE	10:16:03	799405
200	2,846	LSE	10:16:03	799400
309	2,846	LSE	10:16:03	799375
362	2,846	LSE	10:16:25	799871
15	2,845	LSE	10:16:26	799898
383	2,845	LSE	10:16:26	799896
136	2,845	LSE	10:17:13	801010
200	2,845	LSE	10:17:13	801008
84	2,845	LSE	10:21:54	808449
211	2,845	LSE	10:21:54	808447
317	2,845	LSE	10:23:18	810473
112	2,845	LSE	10:25:21	814008
200	2,845	LSE	10:25:21	814006
125	2,844	LSE	10:26:47	815930
221	2,844	LSE	10:26:47	815924
127	2,844	LSE	10:26:47	815926
331	2,844	LSE	10:28:12	818008
331	2,844	LSE	10:32:11	823452
100	2,844	LSE	10:33:39	825511
231	2,844	LSE	10:33:39	825509
62	2,844	LSE	10:38:50	833373
182	2,844	LSE	10:39:34	834389
125	2,844	LSE	10:39:34	834383
50	2,844	LSE	10:39:34	834376
30	2,844	LSE	10:39:34	834366
200	2,844	LSE	10:39:34	834364
278	2,843	LSE	10:40:37	835884
318	2,842	LSE	10:43:53	840756
76	2,842	LSE	10:47:08	847046
250	2,842	LSE	10:47:08	847048
153	2,841	LSE	10:47:33	847781
157	2,841	LSE	10:48:46	849685
380	2,843	LSE	10:56:14	864940
335	2,843	LSE	10:57:17	867850
33	2,843	LSE	10:59:06	871773
266	2,843	LSE	10:59:06	871771
32	2,846	LSE	11:09:22	884423
393	2,846	LSE	11:09:22	884421
160	2,846	LSE	11:11:51	887068
235	2,846	LSE	11:11:51	887066
300	2,846	LSE	11:13:54	889251
354	2,847	LSE	11:18:28	894765
345	2,847	LSE	11:19:04	895656
320	2,848	LSE	11:22:34	900192
342	2,848	LSE	11:24:22	902145
481	2,847	LSE	11:25:51	904072
43	2,846	LSE	11:31:09	910304
13	2,846	LSE	11:31:09	910302
71	2,846	LSE	11:31:09	910300
200	2,846	LSE	11:31:09	910298
118	2,846	LSE	11:31:09	910296
410	2,846	LSE	11:31:48	911012
370	2,846	LSE	11:35:39	915341
82	2,846	LSE	11:35:39	915339
276	2,846	LSE	11:39:17	919085
300	2,846	LSE	11:39:17	919087
350	2,848	LSE	11:42:57	923354
322	2,848	LSE	11:45:38	926258
2,018	2,850	LSE	11:50:08	931375
155	2,850	LSE	11:50:08	931371
50	2,850	LSE	11:50:08	931369
357	2,850	LSE	11:50:08	931367
200	2,850	LSE	11:50:08	931365
103	2,850	LSE	11:50:08	931363
20	2,850	LSE	11:50:08	931361
55	2,850	LSE	11:50:08	931359
250	2,850	LSE	11:50:08	931373
119	2,850	LSE	11:50:08	931357
323	2,849	LSE	11:50:28	931650
302	2,849	LSE	11:54:16	935861
368	2,849	LSE	11:57:31	939708
161	2,849	LSE	11:59:04	941382
154	2,849	LSE	11:59:04	941380
282	2,849	LSE	12:03:01	946686
420	2,848	LSE	12:03:43	947645
423	2,848	LSE	12:05:33	949817
352	2,848	LSE	12:05:57	950163
263	2,848	LSE	12:08:19	952720
33	2,848	LSE	12:08:19	952718
309	2,848	LSE	12:09:59	954923
424	2,847	LSE	12:10:29	955734
388	2,847	LSE	12:12:24	958096
434	2,847	LSE	12:16:29	962895
454	2,846	LSE	12:16:32	962927
409	2,846	LSE	12:17:23	964190
444	2,845	LSE	12:20:06	967406
355	2,845	LSE	12:23:30	971645
80	2,845	LSE	12:23:30	971643
138	2,844	LSE	12:26:55	975912
318	2,844	LSE	12:26:55	975910
118	2,843	LSE	12:29:41	978894
326	2,843	LSE	12:29:41	978892
445	2,842	LSE	12:32:50	982570
425	2,841	LSE	12:35:01	985057
308	2,840	LSE	12:35:15	985327
337	2,840	LSE	12:35:50	985980
121	2,840	LSE	12:35:50	985982
312	2,840	LSE	12:36:48	987141
327	2,840	LSE	12:41:01	991648
124	2,840	LSE	12:41:01	991646
41	2,843	LSE	12:55:16	1009399
281	2,843	LSE	12:55:16	1009397
464	2,843	LSE	12:55:16	1009395
113	2,842	LSE	12:56:18	1010452
25	2,842	LSE	12:57:45	1012014
227	2,842	LSE	12:57:45	1012012
200	2,842	LSE	12:57:45	1012010
48	2,842	LSE	13:00:45	1015781
50	2,842	LSE	13:00:45	1015779
250	2,842	LSE	13:00:45	1015777
125	2,842	LSE	13:00:45	1015775
242	2,842	LSE	13:00:45	1015771
167	2,842	LSE	13:00:45	1015769
305	2,841	LSE	13:01:17	1016679
319	2,841	LSE	13:02:54	1018884
156	2,841	LSE	13:02:54	1018882
132	2,840	LSE	13:07:05	1025086
324	2,840	LSE	13:07:05	1025084
60	2,839	LSE	13:07:19	1025457
312	2,839	LSE	13:07:36	1025797
107	2,839	LSE	13:07:36	1025799
122	2,838	LSE	13:09:23	1028073
176	2,837	LSE	13:10:19	1029578
318	2,838	LSE	13:10:19	1029574
25	2,838	LSE	13:10:19	1029576
423	2,842	LSE	13:17:00	1038495
158	2,847	LSE	13:29:50	1055204
99	2,847	LSE	13:29:50	1055202
255	2,847	LSE	13:29:50	1055200
200	2,847	LSE	13:29:50	1055198
70	2,847	LSE	13:29:50	1055196
209	2,846	LSE	13:30:30	1056219
200	2,846	LSE	13:30:30	1056217
190	2,846	LSE	13:30:30	1056215
724	2,846	LSE	13:30:30	1056213
523	2,845	LSE	13:32:29	1059041
211	2,844	LSE	13:36:22	1065156
94	2,844	LSE	13:36:22	1065154
451	2,844	LSE	13:36:22	1065152
413	2,844	LSE	13:40:23	1071375
328	2,844	LSE	13:40:23	1071373
19	2,843	LSE	13:41:38	1072922
289	2,843	LSE	13:44:46	1077743
200	2,843	LSE	13:44:46	1077741
50	2,843	LSE	13:44:46	1077735
200	2,843	LSE	13:44:46	1077733
125	2,843	LSE	13:44:46	1077737
143	2,843	LSE	13:44:46	1077739
140	2,843	LSE	13:44:46	1077727
50	2,843	LSE	13:44:46	1077723
200	2,843	LSE	13:44:46	1077721
250	2,843	LSE	13:44:46	1077719
125	2,843	LSE	13:44:46	1077717
421	2,843	LSE	13:44:46	1077715
297	2,843	LSE	13:44:46	1077713
371	2,842	LSE	13:45:13	1078480
112	2,842	LSE	13:45:13	1078478
460	2,841	LSE	13:46:48	1080522
452	2,840	LSE	13:47:55	1081834
477	2,839	LSE	13:48:21	1082651
316	2,841	LSE	13:51:02	1086505
230	2,840	LSE	13:51:12	1086939
241	2,840	LSE	13:51:12	1086941
458	2,840	LSE	13:51:12	1086931
53	2,842	LSE	13:53:12	1089947
200	2,842	LSE	13:53:12	1089945
55	2,842	LSE	13:53:12	1089943
290	2,842	LSE	13:53:12	1089941
86	2,841	LSE	13:53:37	1090502
200	2,841	LSE	13:53:37	1090500
125	2,841	LSE	13:53:37	1090498
404	2,841	LSE	13:53:37	1090496
161	2,841	LSE	13:55:26	1092833
173	2,841	LSE	13:55:26	1092831
51	2,840	LSE	13:56:51	1094783
317	2,840	LSE	13:57:45	1096047
44	2,840	LSE	13:57:45	1096045
97	2,840	LSE	13:59:12	1098618
309	2,840	LSE	13:59:12	1098616
120	2,840	LSE	13:59:28	1099022
200	2,840	LSE	13:59:28	1099020
21	2,839	LSE	13:59:45	1099354
77	2,839	LSE	14:00:35	1100691
312	2,839	LSE	14:00:35	1100689
408	2,838	LSE	14:03:42	1105523
122	2,838	LSE	14:07:44	1112320
151	2,838	LSE	14:07:44	1112318
56	2,838	LSE	14:07:44	1112316
250	2,838	LSE	14:12:12	1119035
202	2,838	LSE	14:12:12	1119032
151	2,837	LSE	14:12:54	1119915
321	2,837	LSE	14:12:54	1119917
135	2,838	LSE	14:16:46	1126097
446	2,838	LSE	14:16:46	1126095
196	2,838	LSE	14:16:46	1126093
327	2,838	LSE	14:19:01	1129585
240	2,837	LSE	14:20:07	1131274
220	2,837	LSE	14:20:07	1131272
489	2,837	LSE	14:20:07	1131266
200	2,838	LSE	14:24:10	1137380
470	2,838	LSE	14:24:10	1137361
321	2,838	LSE	14:24:10	1137358
301	2,838	LSE	14:24:10	1137356
482	2,839	LSE	14:30:38	1152051
250	2,839	LSE	14:30:38	1152049
470	2,839	LSE	14:30:38	1152043
200	2,839	LSE	14:30:38	1152041
100	2,839	LSE	14:30:38	1152045
476	2,839	LSE	14:30:38	1152047
31	2,840	LSE	14:35:32	1164866
195	2,840	LSE	14:35:32	1164864
66	2,840	LSE	14:35:32	1164862
627	2,840	LSE	14:35:32	1164860
677	2,840	LSE	14:35:32	1164858
1,192	2,840	LSE	14:36:21	1166840
250	2,843	LSE	14:40:48	1177346
100	2,843	LSE	14:40:48	1177344
190	2,843	LSE	14:40:48	1177342
250	2,843	LSE	14:40:48	1177348
190	2,843	LSE	14:40:48	1177350
200	2,843	LSE	14:40:48	1177352
37	2,843	LSE	14:40:48	1177340
826	2,843	LSE	14:40:48	1177338
678	2,843	LSE	14:40:48	1177336
313	2,843	LSE	14:42:10	1180562
98	2,843	LSE	14:42:10	1180558
337	2,843	LSE	14:42:10	1180560
333	2,843	LSE	14:42:10	1180556
133	2,843	LSE	14:42:10	1180554
270	2,845	LSE	14:43:15	1182920
250	2,845	LSE	14:43:15	1182918
200	2,845	LSE	14:43:15	1182916
366	2,845	LSE	14:43:15	1182914
209	2,845	LSE	14:43:15	1182908
53	2,845	LSE	14:43:15	1182906
410	2,845	LSE	14:43:15	1182910
122	2,845	LSE	14:43:15	1182912
103	2,845	LSE	14:43:58	1184511
286	2,845	LSE	14:43:58	1184505
200	2,845	LSE	14:43:58	1184507
250	2,845	LSE	14:43:58	1184509
250	2,845	LSE	14:43:58	1184519
270	2,845	LSE	14:43:58	1184513
203	2,845	LSE	14:43:58	1184515
334	2,845	LSE	14:43:58	1184517
199	2,845	LSE	14:43:58	1184521
434	2,844	LSE	14:45:14	1187707
141	2,843	LSE	14:46:00	1189087
313	2,843	LSE	14:46:00	1189085
291	2,844	LSE	14:47:24	1192468
290	2,844	LSE	14:47:24	1192466
182	2,843	LSE	14:47:39	1193204
250	2,843	LSE	14:47:39	1193202
347	2,843	LSE	14:47:39	1193190
117	2,843	LSE	14:47:39	1193188
94	2,843	LSE	14:47:39	1193184
363	2,843	LSE	14:47:39	1193182
232	2,844	LSE	14:49:30	1197526
67	2,844	LSE	14:49:30	1197528
327	2,843	LSE	14:49:57	1198632
296	2,842	LSE	14:50:47	1200785
158	2,842	LSE	14:50:47	1200783
200	2,841	LSE	14:51:03	1201355
200	2,841	LSE	14:51:03	1201353
414	2,841	LSE	14:51:03	1201351
86	2,841	LSE	14:52:22	1204428
333	2,841	LSE	14:52:22	1204426
327	2,841	LSE	14:54:41	1209958
320	2,840	LSE	14:56:17	1214231
100	2,840	LSE	14:56:17	1214229
428	2,838	LSE	14:56:45	1215320
441	2,839	LSE	14:56:45	1215314
90	2,838	LSE	14:57:35	1217406
236	2,838	LSE	14:57:35	1217404
249	2,837	LSE	14:58:22	1219203
203	2,837	LSE	14:58:22	1219201
365	2,836	LSE	14:58:53	1220780
62	2,836	LSE	14:58:53	1220778
274	2,835	LSE	14:59:21	1221801
159	2,835	LSE	14:59:21	1221799
192	2,834	LSE	14:59:38	1222399
50	2,834	LSE	14:59:41	1222518
60	2,834	LSE	14:59:45	1222633
50	2,834	LSE	14:59:46	1222656
420	2,833	LSE	14:59:59	1223429
315	2,834	LSE	14:59:59	1223347
85	2,834	LSE	14:59:59	1223345
387	2,835	LSE	15:01:25	1227156
396	2,834	LSE	15:02:25	1229185
59	2,834	LSE	15:02:25	1229183
142	2,833	LSE	15:03:33	1232089
126	2,833	LSE	15:03:33	1232087
158	2,833	LSE	15:03:33	1232085
430	2,832	LSE	15:04:08	1233731
1	2,832	LSE	15:04:08	1233729
11	2,832	LSE	15:05:04	1235957
404	2,832	LSE	15:05:04	1235959
435	2,829	LSE	15:06:07	1238430
435	2,831	LSE	15:06:07	1238427
351	2,829	LSE	15:06:20	1238906
112	2,829	LSE	15:06:20	1238904
333	2,829	LSE	15:06:46	1240005
346	2,829	LSE	15:07:25	1241772
182	2,828	LSE	15:07:42	1242595
271	2,828	LSE	15:07:42	1242593
128	2,828	LSE	15:07:42	1242591
290	2,828	LSE	15:07:42	1242589
414	2,827	LSE	15:07:49	1242771
421	2,827	LSE	15:07:49	1242769
280	2,828	LSE	15:08:23	1244127
333	2,828	LSE	15:08:23	1244125
46	2,828	LSE	15:08:23	1244123
282	2,828	LSE	15:09:16	1246587
340	2,828	LSE	15:09:16	1246585
228	2,827	LSE	15:09:57	1248043
155	2,827	LSE	15:09:57	1248041
22	2,827	LSE	15:09:57	1248039
365	2,827	LSE	15:09:57	1248037
103	2,827	LSE	15:09:57	1248035
971	2,827	LSE	15:10:28	1249412
200	2,827	LSE	15:10:28	1249407
250	2,827	LSE	15:10:28	1249409
343	2,827	LSE	15:10:28	1249414
250	2,827	LSE	15:10:28	1249416
196	2,827	LSE	15:10:28	1249418
352	2,826	LSE	15:11:00	1250532
40	2,826	LSE	15:11:00	1250530
504	2,826	LSE	15:11:00	1250528
347	2,827	LSE	15:11:49	1252763
333	2,827	LSE	15:11:49	1252761
25	2,826	LSE	15:12:26	1254185
362	2,826	LSE	15:12:26	1254183
438	2,826	LSE	15:12:26	1254181
99	2,826	LSE	15:12:26	1254187
371	2,826	LSE	15:13:50	1257663
356	2,826	LSE	15:13:50	1257661
113	2,825	LSE	15:13:53	1257785
407	2,825	LSE	15:13:53	1257783
242	2,825	LSE	15:13:53	1257781
214	2,825	LSE	15:13:53	1257779
682	2,825	LSE	15:14:28	1259300
975	2,825	LSE	15:14:28	1259298
200	2,825	LSE	15:14:28	1259296
211	2,825	LSE	15:14:28	1259294
206	2,825	LSE	15:14:28	1259292
200	2,825	LSE	15:14:28	1259290
94	2,825	LSE	15:14:28	1259288
292	2,825	LSE	15:14:52	1260156
469	2,825	LSE	15:14:52	1260158
329	2,825	LSE	15:15:50	1262698
323	2,825	LSE	15:15:50	1262696
299	2,825	LSE	15:15:50	1262694
313	2,825	LSE	15:15:50	1262692
234	2,824	LSE	15:16:16	1263703
116	2,824	LSE	15:16:16	1263701
428	2,824	LSE	15:16:16	1263699
38	2,824	LSE	15:16:16	1263697
450	2,824	LSE	15:16:16	1263695
250	2,824	LSE	15:16:28	1264207
194	2,824	LSE	15:16:28	1264205
176	2,824	LSE	15:16:28	1264197
250	2,824	LSE	15:16:28	1264195
979	2,824	LSE	15:16:28	1264201
200	2,824	LSE	15:16:28	1264199
477	2,824	LSE	15:16:28	1264203
208	2,823	LSE	15:16:53	1265200
81	2,823	LSE	15:16:53	1265198
318	2,823	LSE	15:16:53	1265196
290	2,823	LSE	15:16:53	1265194
405	2,822	LSE	15:17:10	1266074
306	2,822	LSE	15:17:10	1266070
317	2,822	LSE	15:17:17	1266634
166	2,822	LSE	15:17:17	1266636
391	2,822	LSE	15:17:17	1266638
457	2,821	LSE	15:17:36	1267711
315	2,821	LSE	15:17:36	1267709
312	2,819	LSE	15:18:56	1271284
304	2,819	LSE	15:18:56	1271282
457	2,819	LSE	15:18:56	1271280
250	2,819	LSE	15:19:08	1271727
569	2,819	LSE	15:19:08	1271725
126	2,819	LSE	15:19:08	1271723
260	2,819	LSE	15:19:08	1271721
200	2,819	LSE	15:19:08	1271719
979	2,819	LSE	15:19:08	1271717
200	2,819	LSE	15:19:28	1272659
329	2,819	LSE	15:19:28	1272647
328	2,819	LSE	15:19:28	1272651
203	2,819	LSE	15:19:28	1272649
67	2,819	LSE	15:19:28	1272657
150	2,819	LSE	15:19:28	1272653
991	2,819	LSE	15:19:28	1272655
187	2,818	LSE	15:20:22	1274725
129	2,818	LSE	15:20:22	1274723
285	2,818	LSE	15:20:22	1274721
282	2,818	LSE	15:20:22	1274719
209	2,817	LSE	15:20:23	1274831
290	2,817	LSE	15:20:23	1274829
149	2,817	LSE	15:20:23	1274807
332	2,817	LSE	15:20:32	1275358
203	2,817	LSE	15:20:32	1275356
275	2,817	LSE	15:20:32	1275360
421	2,817	LSE	15:20:58	1276174
260	2,817	LSE	15:20:58	1276170
200	2,817	LSE	15:20:58	1276172
1,002	2,817	LSE	15:20:58	1276168
124	2,817	LSE	15:20:58	1276176
189	2,817	LSE	15:20:58	1276178
250	2,817	LSE	15:20:58	1276180
306	2,817	LSE	15:22:38	1280604
182	2,817	LSE	15:22:38	1280602
126	2,817	LSE	15:22:38	1280600
432	2,817	LSE	15:23:23	1282528
201	2,817	LSE	15:23:23	1282526
230	2,817	LSE	15:23:23	1282524
450	2,816	LSE	15:23:24	1282669
476	2,816	LSE	15:23:24	1282671
191	2,816	LSE	15:23:58	1283941
250	2,816	LSE	15:23:58	1283939
995	2,816	LSE	15:23:58	1283937
360	2,816	LSE	15:23:58	1283935
200	2,816	LSE	15:23:58	1283933
67	2,816	LSE	15:23:58	1283931
171	2,816	LSE	15:23:58	1283929
250	2,816	LSE	15:23:58	1283927
242	2,816	LSE	15:23:58	1283925
138	2,816	LSE	15:23:58	1283923
450	2,815	LSE	15:24:12	1284592
458	2,815	LSE	15:24:12	1284590
71	2,815	LSE	15:25:01	1286723
975	2,815	LSE	15:25:01	1286717
252	2,815	LSE	15:25:01	1286713
494	2,815	LSE	15:25:01	1286715
497	2,815	LSE	15:25:01	1286719
201	2,815	LSE	15:25:01	1286721
15	2,814	LSE	15:25:04	1286942
359	2,814	LSE	15:25:04	1286936
451	2,814	LSE	15:25:15	1287665
285	2,814	LSE	15:25:15	1287663
349	2,814	LSE	15:27:33	1293622
304	2,814	LSE	15:27:33	1293620
319	2,814	LSE	15:27:33	1293618
232	2,813	LSE	15:27:48	1294107
250	2,813	LSE	15:27:48	1294105
492	2,813	LSE	15:27:48	1294103
217	2,813	LSE	15:27:48	1294101
242	2,813	LSE	15:27:48	1294095
462	2,813	LSE	15:27:48	1294093
200	2,813	LSE	15:27:48	1294091
250	2,813	LSE	15:27:48	1294097
478	2,813	LSE	15:27:48	1294099
88	2,813	LSE	15:29:08	1297423
963	2,813	LSE	15:29:08	1297419
20	2,813	LSE	15:29:08	1297421
1,029	2,813	LSE	15:29:08	1297428
200	2,813	LSE	15:29:08	1297426
250	2,813	LSE	15:29:08	1297430
125	2,813	LSE	15:29:08	1297417
494	2,814	LSE	15:30:18	1301524
250	2,814	LSE	15:30:18	1301522
928	2,814	LSE	15:30:18	1301520
100	2,814	LSE	15:30:18	1301518
214	2,814	LSE	15:30:18	1301516
216	2,814	LSE	15:30:18	1301514
162	2,814	LSE	15:30:18	1301512
200	2,814	LSE	15:30:18	1301510
93	2,814	LSE	15:30:18	1301508
322	2,814	LSE	15:30:38	1302360
447	2,814	LSE	15:31:08	1303667
318	2,812	LSE	15:32:12	1306406
449	2,812	LSE	15:32:12	1306404
336	2,813	LSE	15:32:12	1306400
443	2,813	LSE	15:32:12	1306402
6	2,812	LSE	15:33:08	1308741
54	2,812	LSE	15:33:08	1308739
1,007	2,812	LSE	15:33:08	1308743
250	2,812	LSE	15:33:08	1308737
200	2,812	LSE	15:33:08	1308735
211	2,812	LSE	15:33:08	1308733
682	2,812	LSE	15:33:08	1308731
460	2,812	LSE	15:33:08	1308729
308	2,811	LSE	15:34:10	1311180
337	2,811	LSE	15:34:10	1311178
383	2,810	LSE	15:34:54	1312905
401	2,810	LSE	15:34:54	1312907
436	2,809	LSE	15:34:57	1313079
417	2,809	LSE	15:34:57	1313077
64	2,810	LSE	15:35:38	1314795
317	2,810	LSE	15:35:38	1314797
134	2,811	LSE	15:35:38	1314780
185	2,811	LSE	15:35:38	1314774
179	2,811	LSE	15:35:38	1314776
100	2,811	LSE	15:35:38	1314778
1,162	2,811	LSE	15:35:38	1314788
216	2,811	LSE	15:35:38	1314782
979	2,811	LSE	15:35:38	1314784
250	2,811	LSE	15:35:38	1314786
200	2,811	LSE	15:35:38	1314772
40	2,811	LSE	15:37:39	1319742
276	2,811	LSE	15:37:39	1319740
332	2,811	LSE	15:37:39	1319738
411	2,809	LSE	15:37:55	1320654
408	2,809	LSE	15:37:55	1320652
452	2,810	LSE	15:37:55	1320649
430	2,810	LSE	15:37:55	1320647
471	2,809	LSE	15:39:50	1325546
458	2,809	LSE	15:39:50	1325542
360	2,809	LSE	15:39:50	1325544
442	2,810	LSE	15:39:50	1325540
382	2,810	LSE	15:39:50	1325538
432	2,810	LSE	15:39:50	1325536
302	2,810	LSE	15:42:40	1333270
32	2,810	LSE	15:42:40	1333268
308	2,810	LSE	15:42:40	1333266
310	2,810	LSE	15:42:40	1333264
339	2,810	LSE	15:42:40	1333262
554	2,809	LSE	15:42:55	1333898
403	2,809	LSE	15:42:55	1333900
480	2,809	LSE	15:42:55	1333896
4	2,809	LSE	15:42:55	1333894
340	2,808	LSE	15:43:08	1334465
206	2,808	LSE	15:43:08	1334463
263	2,808	LSE	15:43:08	1334467
490	2,808	LSE	15:43:08	1334469
199	2,808	LSE	15:43:28	1335508
986	2,808	LSE	15:43:28	1335506
495	2,808	LSE	15:43:28	1335504
250	2,808	LSE	15:43:28	1335502
200	2,808	LSE	15:43:28	1335500
250	2,808	LSE	15:43:28	1335498
331	2,810	LSE	15:45:07	1340399
394	2,810	LSE	15:45:07	1340397
373	2,810	LSE	15:45:07	1340401
468	2,810	LSE	15:45:07	1340395
626	2,810	LSE	15:46:20	1344887
277	2,810	LSE	15:46:20	1344885
299	2,810	LSE	15:46:20	1344883
201	2,810	LSE	15:46:20	1344889
72	2,810	LSE	15:46:20	1344891
326	2,812	LSE	15:48:05	1349281
291	2,812	LSE	15:48:05	1349277
411	2,812	LSE	15:48:05	1349275
358	2,812	LSE	15:48:05	1349273
440	2,812	LSE	15:48:05	1349271
122	2,812	LSE	15:48:05	1349279
203	2,811	LSE	15:49:12	1352313
250	2,811	LSE	15:49:12	1352311
1,174	2,811	LSE	15:49:12	1352309
250	2,811	LSE	15:49:12	1352307
427	2,810	LSE	15:49:12	1352305
862	2,811	LSE	15:49:12	1352301
457	2,811	LSE	15:49:12	1352297
424	2,811	LSE	15:49:12	1352299
586	2,811	LSE	15:50:09	1354488
97	2,811	LSE	15:50:09	1354486
211	2,811	LSE	15:50:09	1354484
311	2,811	LSE	15:50:09	1354482
96	2,810	LSE	15:52:07	1359484
640	2,810	LSE	15:52:07	1359482
458	2,810	LSE	15:52:07	1359480
333	2,810	LSE	15:52:07	1359478
188	2,812	LSE	15:56:08	1368552
303	2,812	LSE	15:56:08	1368550
229	2,812	LSE	15:56:08	1368548
200	2,812	LSE	15:56:08	1368554
250	2,812	LSE	15:56:08	1368556
193	2,812	LSE	15:56:08	1368558
207	2,816	LSE	15:58:18	1373572
200	2,816	LSE	15:58:18	1373570
250	2,816	LSE	15:58:18	1373568
250	2,816	LSE	15:58:24	1373817
180	2,816	LSE	15:58:24	1373815
118	2,816	LSE	15:58:24	1373813
229	2,816	LSE	15:58:38	1374226
250	2,816	LSE	15:58:38	1374219
115	2,816	LSE	15:58:38	1374215
262	2,816	LSE	15:58:38	1374217
195	2,816	LSE	15:58:38	1374221
19	2,816	LSE	15:58:38	1374223
200	2,816	LSE	15:58:58	1374906
208	2,816	LSE	15:58:58	1374904
250	2,816	LSE	15:58:58	1374902
500	2,816	LSE	15:59:08	1375360
200	2,816	LSE	15:59:08	1375356
250	2,816	LSE	15:59:08	1375358
268	2,815	LSE	15:59:08	1375346
512	2,816	LSE	15:59:08	1375338
363	2,815	LSE	15:59:08	1375344
505	2,815	LSE	15:59:08	1375340
590	2,815	LSE	15:59:08	1375348
200	2,816	LSE	15:59:08	1375350
312	2,816	LSE	15:59:08	1375352
268	2,816	LSE	15:59:08	1375354
195	2,816	LSE	15:59:08	1375342
236	2,816	LSE	15:59:08	1375336
250	2,816	LSE	15:59:08	1375334
200	2,816	LSE	15:59:08	1375332
114	2,817	LSE	16:00:58	1382667
200	2,817	LSE	16:00:58	1382673
54	2,817	LSE	16:00:58	1382669
250	2,817	LSE	16:00:58	1382671
521	2,817	LSE	16:00:58	1382679
454	2,817	LSE	16:00:58	1382675
203	2,817	LSE	16:00:58	1382681
200	2,817	LSE	16:00:58	1382677
544	2,817	LSE	16:01:08	1383251
256	2,817	LSE	16:01:08	1383249
171	2,817	LSE	16:01:08	1383247
171	2,817	LSE	16:01:08	1383245
56	2,817	LSE	16:01:08	1383243
200	2,817	LSE	16:01:08	1383241
250	2,817	LSE	16:01:08	1383239
263	2,817	LSE	16:01:08	1383237
508	2,817	LSE	16:01:18	1383643
256	2,817	LSE	16:01:18	1383641
250	2,817	LSE	16:01:18	1383629
109	2,817	LSE	16:01:18	1383631
109	2,817	LSE	16:01:18	1383633
171	2,817	LSE	16:01:18	1383635
513	2,817	LSE	16:01:18	1383637
200	2,817	LSE	16:01:18	1383639
714	2,817	LSE	16:03:11	1387844
682	2,817	LSE	16:03:11	1387842
779	2,816	LSE	16:04:18	1390653
316	2,816	LSE	16:04:18	1390651
718	2,816	LSE	16:04:18	1390649
181	2,816	LSE	16:05:08	1392829
200	2,816	LSE	16:05:08	1392827
250	2,816	LSE	16:05:08	1392825
242	2,816	LSE	16:05:08	1392831
212	2,816	LSE	16:05:08	1392833
556	2,816	LSE	16:05:08	1392835
134	2,816	LSE	16:05:08	1392823
286	2,816	LSE	16:05:08	1392821
175	2,817	LSE	16:07:51	1399890
160	2,817	LSE	16:07:51	1399888
576	2,817	LSE	16:07:58	1400223
278	2,817	LSE	16:07:58	1400221
214	2,817	LSE	16:07:58	1400219
160	2,817	LSE	16:07:58	1400217
54	2,817	LSE	16:09:07	1403443
138	2,817	LSE	16:09:07	1403441
250	2,817	LSE	16:09:07	1403449
171	2,817	LSE	16:09:07	1403445
200	2,817	LSE	16:09:07	1403447
127	2,817	LSE	16:10:07	1406383
175	2,817	LSE	16:10:07	1406381
433	2,817	LSE	16:10:07	1406379
171	2,817	LSE	16:10:07	1406377
42	2,817	LSE	16:10:07	1406375
79	2,817	LSE	16:10:07	1406373
250	2,819	LSE	16:10:38	1408102
4	2,819	LSE	16:10:38	1408100
91	2,818	LSE	16:10:49	1408543
800	2,818	LSE	16:10:49	1408527
300	2,818	LSE	16:10:49	1408533
505	2,818	LSE	16:10:49	1408531
255	2,818	LSE	16:10:49	1408529
189	2,818	LSE	16:10:49	1408535
54	2,818	LSE	16:10:49	1408541
262	2,818	LSE	16:10:49	1408539
337	2,818	LSE	16:10:49	1408537
231	2,820	LSE	16:12:20	1412151
71	2,820	LSE	16:12:20	1412149
245	2,820	LSE	16:12:20	1412143
200	2,821	LSE	16:12:57	1413576
270	2,821	LSE	16:12:57	1413569
250	2,821	LSE	16:13:19	1414624
317	2,821	LSE	16:13:19	1414622
200	2,821	LSE	16:13:19	1414620
250	2,821	LSE	16:13:19	1414610
250	2,820	LSE	16:13:19	1414602
250	2,821	LSE	16:13:19	1414608
250	2,821	LSE	16:13:19	1414604
280	2,821	LSE	16:13:19	1414612
200	2,821	LSE	16:13:19	1414614
586	2,821	LSE	16:13:19	1414616
278	2,821	LSE	16:13:19	1414618
1,603	2,821	LSE	16:13:19	1414606
1,348	2,821	LSE	16:13:19	1414600
1,574	2,821	LSE	16:13:19	1414598
329	2,820	LSE	16:13:51	1416155
446	2,820	LSE	16:13:51	1416157
34	2,818	LSE	16:14:41	1418346
270	2,818	LSE	16:14:41	1418343
186	2,818	LSE	16:14:41	1418341
146	2,818	LSE	16:14:41	1418337
250	2,818	LSE	16:14:41	1418335
96	2,818	LSE	16:14:41	1418331
234	2,818	LSE	16:14:41	1418329
524	2,818	LSE	16:14:41	1418333
145	2,817	LSE	16:14:57	1419288
324	2,817	LSE	16:14:57	1419286
171	2,817	LSE	16:14:57	1419284
81	2,817	LSE	16:14:57	1419282
78	2,817	LSE	16:14:57	1419278
30	2,817	LSE	16:14:57	1419280
100	2,817	LSE	16:14:57	1419273
98	2,817	LSE	16:14:57	1419270
2	2,817	LSE	16:14:57	1419268
354	2,817	LSE	16:14:57	1419261
284	2,819	LSE	16:17:38	1427293
382	2,819	LSE	16:17:38	1427288
56	2,819	LSE	16:17:38	1427286
254	2,819	LSE	16:17:38	1427284
56	2,819	LSE	16:17:38	1427282
426	2,819	LSE	16:17:46	1427757
2,125	2,819	LSE	16:17:46	1427753
1,847	2,819	LSE	16:17:46	1427755

 

END

 

 

POSFKNDQABKDNAD