We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Crh Plc | LSE:CRH | London | Ordinary Share | IE0001827041 | ORD EUR 0.32 (DI) |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.26% | 6,212.00 | 6,214.00 | 6,218.00 | 6,248.00 | 6,192.00 | 6,214.00 | 88,456 | 12:43:34 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 23.75 | 43.04B |
TIDMCRH
RNS Number : 6236R
CRH PLC
18 June 2018
Hot Features
Premium
18(th) June
2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 15(th) 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 15(th) June 2018
-----------------
Number of ordinary shares purchased: 150,305
---------------------------------------------------------------------- -----------------
Highest price paid per share (GBp): 2,861.0000
---------------------------------------------------------------------- -----------------
Lowest price paid per share (GBp): 2,828.0000
---------------------------------------------------------------------- -----------------
Volume weighted average price paid
(GBp): 2,839.1300
---------------------------------------------------------------------- -----------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to EUR1 billion over a 12 month period following
its announcement on 25(th) April 2018 and were effected by
CRH's broker as part of the Phase 1 Programme announced on
2(nd) May 2018.
Following settlement of the above transactions CRH will hold
4,434,786 of its ordinary shares in treasury and will have
838,955,552 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: 00 3531 6344340
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 Aggregated
Average Price volume
(GBp)
---------------
London Stock
Exchange 2,839.1254 150,305
--------------- ------------- -------------------
Number of Price per Share Trading Venue Time of Transaction MatchId
Shares (GBp)
395 2,854 LSE 10:09:22 781204
--------------- ------------- ------------------- -------
250 2,853 LSE 10:15:54 792152
--------------- ------------- ------------------- -------
103 2,853 LSE 10:15:54 792150
--------------- ------------- ------------------- -------
89 2,853 LSE 10:15:54 792148
--------------- ------------- ------------------- -------
63 2,853 LSE 10:15:54 792146
--------------- ------------- ------------------- -------
2,000 2,853 LSE 10:15:54 792144
--------------- ------------- ------------------- -------
1,876 2,853 LSE 10:15:54 792142
--------------- ------------- ------------------- -------
247 2,853 LSE 10:16:10 793037
--------------- ------------- ------------------- -------
239 2,853 LSE 10:16:21 793453
--------------- ------------- ------------------- -------
44 2,853 LSE 10:16:21 793451
--------------- ------------- ------------------- -------
140 2,853 LSE 10:16:29 793737
--------------- ------------- ------------------- -------
351 2,853 LSE 10:16:29 793735
--------------- ------------- ------------------- -------
107 2,853 LSE 10:16:29 793733
--------------- ------------- ------------------- -------
173 2,853 LSE 10:16:29 793731
--------------- ------------- ------------------- -------
262 2,852 LSE 10:16:35 793896
--------------- ------------- ------------------- -------
410 2,852 LSE 10:16:35 793894
--------------- ------------- ------------------- -------
17 2,851 LSE 10:16:37 793929
--------------- ------------- ------------------- -------
95 2,851 LSE 10:16:37 793927
--------------- ------------- ------------------- -------
376 2,851 LSE 10:16:37 793925
--------------- ------------- ------------------- -------
260 2,850 LSE 10:16:51 794376
--------------- ------------- ------------------- -------
86 2,850 LSE 10:16:51 794374
--------------- ------------- ------------------- -------
355 2,850 LSE 10:17:15 794994
--------------- ------------- ------------------- -------
108 2,850 LSE 10:17:15 794992
--------------- ------------- ------------------- -------
315 2,849 LSE 10:17:36 795475
--------------- ------------- ------------------- -------
133 2,849 LSE 10:17:36 795473
--------------- ------------- ------------------- -------
352 2,850 LSE 10:18:36 796926
--------------- ------------- ------------------- -------
26 2,850 LSE 10:18:36 796924
--------------- ------------- ------------------- -------
128 2,850 LSE 10:20:15 798957
--------------- ------------- ------------------- -------
200 2,850 LSE 10:20:15 798954
--------------- ------------- ------------------- -------
125 2,850 LSE 10:20:15 798952
--------------- ------------- ------------------- -------
396 2,850 LSE 10:20:15 798944
--------------- ------------- ------------------- -------
245 2,849 LSE 10:23:01 802666
--------------- ------------- ------------------- -------
39 2,849 LSE 10:23:02 802689
--------------- ------------- ------------------- -------
352 2,850 LSE 10:23:42 803584
--------------- ------------- ------------------- -------
167 2,853 LSE 10:26:45 811125
--------------- ------------- ------------------- -------
107 2,853 LSE 10:26:45 811123
--------------- ------------- ------------------- -------
363 2,855 LSE 10:28:11 812894
--------------- ------------- ------------------- -------
331 2,855 LSE 10:28:11 812883
--------------- ------------- ------------------- -------
26 2,857 LSE 10:29:35 815002
--------------- ------------- ------------------- -------
302 2,857 LSE 10:29:35 815000
--------------- ------------- ------------------- -------
23 2,856 LSE 10:30:32 816668
--------------- ------------- ------------------- -------
132 2,856 LSE 10:30:32 816664
--------------- ------------- ------------------- -------
167 2,856 LSE 10:30:32 816666
--------------- ------------- ------------------- -------
309 2,856 LSE 10:34:00 823548
--------------- ------------- ------------------- -------
38 2,856 LSE 10:35:06 826620
--------------- ------------- ------------------- -------
239 2,856 LSE 10:35:06 826618
--------------- ------------- ------------------- -------
299 2,855 LSE 10:35:14 827094
--------------- ------------- ------------------- -------
192 2,854 LSE 10:39:04 833590
--------------- ------------- ------------------- -------
133 2,854 LSE 10:39:04 833588
--------------- ------------- ------------------- -------
334 2,859 LSE 10:43:58 841358
--------------- ------------- ------------------- -------
318 2,858 LSE 10:44:28 841953
--------------- ------------- ------------------- -------
215 2,861 LSE 10:52:28 859325
--------------- ------------- ------------------- -------
283 2,861 LSE 10:52:28 859320
--------------- ------------- ------------------- -------
29 2,861 LSE 10:52:28 859317
--------------- ------------- ------------------- -------
148 2,861 LSE 10:52:29 859495
--------------- ------------- ------------------- -------
11 2,861 LSE 10:52:31 859616
--------------- ------------- ------------------- -------
148 2,861 LSE 10:52:59 860897
--------------- ------------- ------------------- -------
5 2,861 LSE 10:53:14 861881
--------------- ------------- ------------------- -------
149 2,861 LSE 10:53:14 861879
--------------- ------------- ------------------- -------
96 2,861 LSE 10:53:53 863617
--------------- ------------- ------------------- -------
222 2,861 LSE 10:53:53 863615
--------------- ------------- ------------------- -------
288 2,860 LSE 10:55:25 867520
--------------- ------------- ------------------- -------
292 2,857 LSE 10:58:44 876615
--------------- ------------- ------------------- -------
319 2,856 LSE 11:00:03 879658
--------------- ------------- ------------------- -------
290 2,851 LSE 11:04:18 884601
--------------- ------------- ------------------- -------
149 2,852 LSE 11:07:34 888104
--------------- ------------- ------------------- -------
140 2,852 LSE 11:08:34 889149
--------------- ------------- ------------------- -------
72 2,851 LSE 11:08:48 889459
--------------- ------------- ------------------- -------
10 2,851 LSE 11:09:13 889913
--------------- ------------- ------------------- -------
100 2,851 LSE 11:09:13 889911
--------------- ------------- ------------------- -------
100 2,851 LSE 11:09:13 889909
--------------- ------------- ------------------- -------
103 2,852 LSE 11:12:51 893799
--------------- ------------- ------------------- -------
174 2,852 LSE 11:12:57 893924
--------------- ------------- ------------------- -------
46 2,852 LSE 11:12:57 893922
--------------- ------------- ------------------- -------
121 2,852 LSE 11:17:35 899182
--------------- ------------- ------------------- -------
188 2,852 LSE 11:17:35 899180
--------------- ------------- ------------------- -------
10 2,852 LSE 11:17:35 899178
--------------- ------------- ------------------- -------
132 2,851 LSE 11:18:31 900179
--------------- ------------- ------------------- -------
100 2,851 LSE 11:18:31 900177
--------------- ------------- ------------------- -------
100 2,851 LSE 11:18:31 900175
--------------- ------------- ------------------- -------
329 2,846 LSE 11:21:05 903272
--------------- ------------- ------------------- -------
112 2,844 LSE 11:25:31 909004
--------------- ------------- ------------------- -------
204 2,844 LSE 11:25:41 909300
--------------- ------------- ------------------- -------
31 2,842 LSE 11:28:05 913708
--------------- ------------- ------------------- -------
36 2,842 LSE 11:28:05 913706
--------------- ------------- ------------------- -------
255 2,842 LSE 11:28:05 913704
--------------- ------------- ------------------- -------
37 2,839 LSE 11:30:31 916307
--------------- ------------- ------------------- -------
300 2,839 LSE 11:30:31 916305
--------------- ------------- ------------------- -------
177 2,841 LSE 11:35:33 922037
--------------- ------------- ------------------- -------
100 2,841 LSE 11:35:33 922035
--------------- ------------- ------------------- -------
42 2,840 LSE 11:37:18 923631
--------------- ------------- ------------------- -------
88 2,840 LSE 11:38:55 925009
--------------- ------------- ------------------- -------
100 2,840 LSE 11:38:55 925007
--------------- ------------- ------------------- -------
100 2,840 LSE 11:38:55 925004
--------------- ------------- ------------------- -------
275 2,839 LSE 11:39:29 925572
--------------- ------------- ------------------- -------
140 2,842 LSE 11:44:15 930391
--------------- ------------- ------------------- -------
166 2,842 LSE 11:44:15 930389
--------------- ------------- ------------------- -------
314 2,841 LSE 11:47:03 932982
--------------- ------------- ------------------- -------
201 2,841 LSE 11:51:08 936771
--------------- ------------- ------------------- -------
76 2,841 LSE 11:51:08 936768
--------------- ------------- ------------------- -------
100 2,841 LSE 11:51:08 936766
--------------- ------------- ------------------- -------
17 2,841 LSE 11:51:08 936764
--------------- ------------- ------------------- -------
83 2,841 LSE 11:51:08 936762
--------------- ------------- ------------------- -------
200 2,841 LSE 11:51:08 936760
--------------- ------------- ------------------- -------
100 2,841 LSE 11:53:27 939024
--------------- ------------- ------------------- -------
33 2,841 LSE 11:53:27 939022
--------------- ------------- ------------------- -------
100 2,841 LSE 11:53:27 939026
--------------- ------------- ------------------- -------
307 2,841 LSE 11:54:04 939689
--------------- ------------- ------------------- -------
65 2,841 LSE 11:54:04 939687
--------------- ------------- ------------------- -------
56 2,841 LSE 11:54:30 940086
--------------- ------------- ------------------- -------
129 2,841 LSE 11:54:30 940084
--------------- ------------- ------------------- -------
151 2,841 LSE 11:54:30 940082
--------------- ------------- ------------------- -------
4 2,841 LSE 11:54:30 940080
--------------- ------------- ------------------- -------
210 2,841 LSE 11:59:13 944885
--------------- ------------- ------------------- -------
100 2,841 LSE 11:59:13 944887
--------------- ------------- ------------------- -------
358 2,841 LSE 11:59:13 944889
--------------- ------------- ------------------- -------
51 2,841 LSE 12:02:55 948489
--------------- ------------- ------------------- -------
100 2,841 LSE 12:02:55 948487
--------------- ------------- ------------------- -------
104 2,841 LSE 12:02:55 948485
--------------- ------------- ------------------- -------
196 2,841 LSE 12:02:55 948483
--------------- ------------- ------------------- -------
133 2,841 LSE 12:02:55 948481
--------------- ------------- ------------------- -------
76 2,841 LSE 12:02:55 948479
--------------- ------------- ------------------- -------
240 2,840 LSE 12:03:25 948979
--------------- ------------- ------------------- -------
85 2,840 LSE 12:04:04 949579
--------------- ------------- ------------------- -------
364 2,840 LSE 12:04:04 949577
--------------- ------------- ------------------- -------
336 2,840 LSE 12:05:08 950784
--------------- ------------- ------------------- -------
350 2,840 LSE 12:05:08 950782
--------------- ------------- ------------------- -------
344 2,839 LSE 12:05:10 951062
--------------- ------------- ------------------- -------
91 2,840 LSE 12:07:02 952837
--------------- ------------- ------------------- -------
245 2,840 LSE 12:07:02 952835
--------------- ------------- ------------------- -------
288 2,840 LSE 12:10:22 956119
--------------- ------------- ------------------- -------
296 2,840 LSE 12:10:22 956117
--------------- ------------- ------------------- -------
176 2,841 LSE 12:12:30 957805
--------------- ------------- ------------------- -------
151 2,841 LSE 12:12:30 957803
--------------- ------------- ------------------- -------
76 2,841 LSE 12:12:30 957801
--------------- ------------- ------------------- -------
230 2,841 LSE 12:12:30 957799
--------------- ------------- ------------------- -------
100 2,840 LSE 12:14:49 960000
--------------- ------------- ------------------- -------
100 2,840 LSE 12:14:49 960002
--------------- ------------- ------------------- -------
319 2,840 LSE 12:15:30 960613
--------------- ------------- ------------------- -------
135 2,840 LSE 12:15:30 960611
--------------- ------------- ------------------- -------
281 2,840 LSE 12:18:53 963438
--------------- ------------- ------------------- -------
306 2,840 LSE 12:18:53 963436
--------------- ------------- ------------------- -------
330 2,839 LSE 12:20:12 964679
--------------- ------------- ------------------- -------
7 2,839 LSE 12:20:12 964677
--------------- ------------- ------------------- -------
193 2,839 LSE 12:20:12 964675
--------------- ------------- ------------------- -------
107 2,839 LSE 12:20:12 964673
--------------- ------------- ------------------- -------
10 2,841 LSE 12:24:16 968222
--------------- ------------- ------------------- -------
290 2,841 LSE 12:24:16 968220
--------------- ------------- ------------------- -------
100 2,841 LSE 12:24:16 968224
--------------- ------------- ------------------- -------
187 2,841 LSE 12:24:16 968226
--------------- ------------- ------------------- -------
111 2,840 LSE 12:24:55 968660
--------------- ------------- ------------------- -------
42 2,840 LSE 12:26:35 969937
--------------- ------------- ------------------- -------
173 2,840 LSE 12:26:35 969935
--------------- ------------- ------------------- -------
309 2,841 LSE 12:30:24 973280
--------------- ------------- ------------------- -------
210 2,841 LSE 12:30:24 973278
--------------- ------------- ------------------- -------
70 2,841 LSE 12:30:24 973276
--------------- ------------- ------------------- -------
71 2,843 LSE 12:32:30 975138
--------------- ------------- ------------------- -------
273 2,843 LSE 12:32:30 975134
--------------- ------------- ------------------- -------
40 2,843 LSE 12:32:30 975132
--------------- ------------- ------------------- -------
241 2,843 LSE 12:32:30 975136
--------------- ------------- ------------------- -------
306 2,842 LSE 12:32:51 975396
--------------- ------------- ------------------- -------
286 2,844 LSE 12:34:34 976653
--------------- ------------- ------------------- -------
339 2,844 LSE 12:35:39 977774
--------------- ------------- ------------------- -------
323 2,844 LSE 12:35:39 977772
--------------- ------------- ------------------- -------
229 2,846 LSE 12:42:57 984158
--------------- ------------- ------------------- -------
293 2,846 LSE 12:42:57 984160
--------------- ------------- ------------------- -------
98 2,846 LSE 12:42:57 984156
--------------- ------------- ------------------- -------
308 2,847 LSE 12:48:21 989124
--------------- ------------- ------------------- -------
138 2,846 LSE 12:48:35 989405
--------------- ------------- ------------------- -------
159 2,846 LSE 12:49:02 989870
--------------- ------------- ------------------- -------
4 2,846 LSE 12:49:03 989910
--------------- ------------- ------------------- -------
331 2,846 LSE 12:49:23 990189
--------------- ------------- ------------------- -------
291 2,846 LSE 12:49:23 990187
--------------- ------------- ------------------- -------
135 2,846 LSE 12:50:38 991501
--------------- ------------- ------------------- -------
336 2,846 LSE 12:50:38 991499
--------------- ------------- ------------------- -------
88 2,846 LSE 12:52:15 993212
--------------- ------------- ------------------- -------
133 2,846 LSE 12:52:15 993210
--------------- ------------- ------------------- -------
285 2,846 LSE 12:52:15 993216
--------------- ------------- ------------------- -------
299 2,846 LSE 12:52:15 993214
--------------- ------------- ------------------- -------
96 2,846 LSE 12:54:44 995355
--------------- ------------- ------------------- -------
133 2,846 LSE 12:55:04 995716
--------------- ------------- ------------------- -------
217 2,846 LSE 12:59:21 999693
--------------- ------------- ------------------- -------
125 2,846 LSE 12:59:21 999691
--------------- ------------- ------------------- -------
27 2,846 LSE 12:59:22 999745
--------------- ------------- ------------------- -------
269 2,846 LSE 12:59:22 999747
--------------- ------------- ------------------- -------
57 2,846 LSE 12:59:22 999728
--------------- ------------- ------------------- -------
27 2,846 LSE 12:59:22 999726
--------------- ------------- ------------------- -------
33 2,846 LSE 12:59:30 999818
--------------- ------------- ------------------- -------
330 2,846 LSE 13:00:30 1000957
--------------- ------------- ------------------- -------
327 2,846 LSE 13:00:30 1000959
--------------- ------------- ------------------- -------
305 2,845 LSE 13:00:54 1001379
--------------- ------------- ------------------- -------
136 2,845 LSE 13:01:53 1002428
--------------- ------------- ------------------- -------
319 2,845 LSE 13:02:46 1003389
--------------- ------------- ------------------- -------
163 2,845 LSE 13:02:46 1003387
--------------- ------------- ------------------- -------
303 2,844 LSE 13:04:24 1005145
--------------- ------------- ------------------- -------
334 2,843 LSE 13:05:39 1006596
--------------- ------------- ------------------- -------
306 2,843 LSE 13:05:39 1006594
--------------- ------------- ------------------- -------
312 2,841 LSE 13:06:57 1007971
--------------- ------------- ------------------- -------
299 2,841 LSE 13:10:31 1011430
--------------- ------------- ------------------- -------
67 2,841 LSE 13:10:31 1011434
--------------- ------------- ------------------- -------
251 2,841 LSE 13:10:31 1011432
--------------- ------------- ------------------- -------
90 2,839 LSE 13:12:28 1013460
--------------- ------------- ------------------- -------
196 2,839 LSE 13:12:28 1013458
--------------- ------------- ------------------- -------
15 2,839 LSE 13:12:28 1013456
--------------- ------------- ------------------- -------
325 2,839 LSE 13:12:28 1013454
--------------- ------------- ------------------- -------
53 2,840 LSE 13:16:18 1017583
--------------- ------------- ------------------- -------
247 2,840 LSE 13:16:18 1017581
--------------- ------------- ------------------- -------
339 2,840 LSE 13:16:18 1017579
--------------- ------------- ------------------- -------
100 2,839 LSE 13:16:19 1017609
--------------- ------------- ------------------- -------
100 2,839 LSE 13:16:19 1017607
--------------- ------------- ------------------- -------
97 2,839 LSE 13:16:21 1017662
--------------- ------------- ------------------- -------
228 2,839 LSE 13:19:42 1021850
--------------- ------------- ------------------- -------
59 2,839 LSE 13:19:42 1021848
--------------- ------------- ------------------- -------
300 2,839 LSE 13:19:42 1021846
--------------- ------------- ------------------- -------
67 2,840 LSE 13:21:48 1024138
--------------- ------------- ------------------- -------
320 2,840 LSE 13:22:55 1025285
--------------- ------------- ------------------- -------
128 2,840 LSE 13:22:55 1025283
--------------- ------------- ------------------- -------
122 2,840 LSE 13:22:55 1025281
--------------- ------------- ------------------- -------
328 2,839 LSE 13:25:30 1028349
--------------- ------------- ------------------- -------
131 2,839 LSE 13:25:43 1028584
--------------- ------------- ------------------- -------
200 2,839 LSE 13:25:43 1028582
--------------- ------------- ------------------- -------
277 2,839 LSE 13:26:23 1029511
--------------- ------------- ------------------- -------
45 2,839 LSE 13:26:23 1029513
--------------- ------------- ------------------- -------
59 2,837 LSE 13:29:08 1032879
--------------- ------------- ------------------- -------
283 2,837 LSE 13:29:39 1033665
--------------- ------------- ------------------- -------
234 2,837 LSE 13:29:39 1033663
--------------- ------------- ------------------- -------
282 2,836 LSE 13:31:13 1036404
--------------- ------------- ------------------- -------
277 2,836 LSE 13:31:13 1036402
--------------- ------------- ------------------- -------
312 2,835 LSE 13:32:23 1038185
--------------- ------------- ------------------- -------
289 2,835 LSE 13:32:23 1038178
--------------- ------------- ------------------- -------
96 2,836 LSE 13:34:04 1040196
--------------- ------------- ------------------- -------
200 2,836 LSE 13:34:04 1040194
--------------- ------------- ------------------- -------
289 2,836 LSE 13:34:04 1040182
--------------- ------------- ------------------- -------
41 2,836 LSE 13:34:04 1040184
--------------- ------------- ------------------- -------
82 2,836 LSE 13:34:04 1040186
--------------- ------------- ------------------- -------
314 2,836 LSE 13:34:04 1040188
--------------- ------------- ------------------- -------
314 2,835 LSE 13:34:14 1040607
--------------- ------------- ------------------- -------
312 2,835 LSE 13:34:14 1040603
--------------- ------------- ------------------- -------
61 2,835 LSE 13:34:14 1040601
--------------- ------------- ------------------- -------
299 2,834 LSE 13:34:18 1040742
--------------- ------------- ------------------- -------
58 2,834 LSE 13:36:11 1043797
--------------- ------------- ------------------- -------
312 2,834 LSE 13:36:11 1043799
--------------- ------------- ------------------- -------
276 2,834 LSE 13:36:11 1043795
--------------- ------------- ------------------- -------
241 2,836 LSE 13:38:58 1046953
--------------- ------------- ------------------- -------
133 2,836 LSE 13:38:58 1046951
--------------- ------------- ------------------- -------
71 2,836 LSE 13:38:58 1046949
--------------- ------------- ------------------- -------
199 2,836 LSE 13:38:58 1046947
--------------- ------------- ------------------- -------
166 2,836 LSE 13:38:58 1046945
--------------- ------------- ------------------- -------
100 2,836 LSE 13:38:58 1046943
--------------- ------------- ------------------- -------
44 2,836 LSE 13:38:58 1046941
--------------- ------------- ------------------- -------
304 2,838 LSE 13:40:21 1049034
--------------- ------------- ------------------- -------
287 2,838 LSE 13:40:21 1049030
--------------- ------------- ------------------- -------
340 2,838 LSE 13:40:21 1049032
--------------- ------------- ------------------- -------
320 2,837 LSE 13:40:31 1049251
--------------- ------------- ------------------- -------
281 2,837 LSE 13:42:00 1050762
--------------- ------------- ------------------- -------
31 2,837 LSE 13:42:00 1050760
--------------- ------------- ------------------- -------
58 2,837 LSE 13:42:00 1050758
--------------- ------------- ------------------- -------
270 2,837 LSE 13:42:00 1050756
--------------- ------------- ------------------- -------
29 2,837 LSE 13:42:00 1050754
--------------- ------------- ------------------- -------
293 2,837 LSE 13:42:00 1050752
--------------- ------------- ------------------- -------
321 2,836 LSE 13:44:33 1053502
--------------- ------------- ------------------- -------
190 2,836 LSE 13:45:17 1054724
--------------- ------------- ------------------- -------
90 2,836 LSE 13:45:17 1054728
--------------- ------------- ------------------- -------
291 2,836 LSE 13:45:17 1054726
--------------- ------------- ------------------- -------
329 2,836 LSE 13:45:17 1054722
--------------- ------------- ------------------- -------
336 2,835 LSE 13:47:20 1057471
--------------- ------------- ------------------- -------
51 2,835 LSE 13:47:20 1057469
--------------- ------------- ------------------- -------
325 2,835 LSE 13:47:20 1057467
--------------- ------------- ------------------- -------
260 2,835 LSE 13:47:20 1057465
--------------- ------------- ------------------- -------
285 2,835 LSE 13:48:01 1058246
--------------- ------------- ------------------- -------
23 2,834 LSE 13:50:17 1060998
--------------- ------------- ------------------- -------
331 2,834 LSE 13:51:18 1062163
--------------- ------------- ------------------- -------
335 2,834 LSE 13:51:18 1062161
--------------- ------------- ------------------- -------
285 2,834 LSE 13:51:18 1062159
--------------- ------------- ------------------- -------
266 2,834 LSE 13:52:46 1064183
--------------- ------------- ------------------- -------
172 2,834 LSE 13:52:46 1064177
--------------- ------------- ------------------- -------
52 2,834 LSE 13:52:46 1064173
--------------- ------------- ------------------- -------
263 2,834 LSE 13:52:46 1064175
--------------- ------------- ------------------- -------
152 2,834 LSE 13:52:46 1064179
--------------- ------------- ------------------- -------
40 2,834 LSE 13:52:46 1064181
--------------- ------------- ------------------- -------
111 2,833 LSE 13:53:17 1064867
--------------- ------------- ------------------- -------
64 2,834 LSE 13:54:36 1066229
--------------- ------------- ------------------- -------
97 2,834 LSE 13:54:37 1066233
--------------- ------------- ------------------- -------
114 2,834 LSE 13:54:37 1066231
--------------- ------------- ------------------- -------
288 2,834 LSE 13:54:42 1066318
--------------- ------------- ------------------- -------
319 2,834 LSE 13:54:42 1066316
--------------- ------------- ------------------- -------
192 2,834 LSE 13:54:42 1066314
--------------- ------------- ------------------- -------
97 2,834 LSE 13:54:42 1066312
--------------- ------------- ------------------- -------
43 2,834 LSE 13:54:42 1066308
--------------- ------------- ------------------- -------
54 2,834 LSE 13:54:42 1066310
--------------- ------------- ------------------- -------
319 2,834 LSE 13:55:03 1066707
--------------- ------------- ------------------- -------
108 2,834 LSE 13:55:44 1067588
--------------- ------------- ------------------- -------
186 2,834 LSE 13:55:55 1067759
--------------- ------------- ------------------- -------
37 2,834 LSE 13:55:55 1067757
--------------- ------------- ------------------- -------
295 2,836 LSE 13:59:03 1072707
--------------- ------------- ------------------- -------
100 2,836 LSE 13:59:03 1072705
--------------- ------------- ------------------- -------
25 2,836 LSE 13:59:03 1072703
--------------- ------------- ------------------- -------
159 2,836 LSE 13:59:03 1072709
--------------- ------------- ------------------- -------
1 2,836 LSE 13:59:03 1072711
--------------- ------------- ------------------- -------
275 2,836 LSE 13:59:03 1072701
--------------- ------------- ------------------- -------
309 2,835 LSE 14:00:21 1074945
--------------- ------------- ------------------- -------
154 2,835 LSE 14:00:21 1074943
--------------- ------------- ------------------- -------
145 2,835 LSE 14:00:21 1074941
--------------- ------------- ------------------- -------
277 2,835 LSE 14:00:21 1074939
--------------- ------------- ------------------- -------
3 2,835 LSE 14:00:21 1074937
--------------- ------------- ------------------- -------
308 2,836 LSE 14:02:13 1077376
--------------- ------------- ------------------- -------
308 2,836 LSE 14:02:13 1077374
--------------- ------------- ------------------- -------
183 2,836 LSE 14:02:13 1077378
--------------- ------------- ------------------- -------
117 2,836 LSE 14:02:13 1077380
--------------- ------------- ------------------- -------
200 2,836 LSE 14:03:26 1079203
--------------- ------------- ------------------- -------
95 2,836 LSE 14:03:26 1079201
--------------- ------------- ------------------- -------
303 2,836 LSE 14:03:26 1079199
--------------- ------------- ------------------- -------
56 2,836 LSE 14:03:26 1079197
--------------- ------------- ------------------- -------
248 2,836 LSE 14:03:26 1079195
--------------- ------------- ------------------- -------
326 2,836 LSE 14:04:27 1080365
--------------- ------------- ------------------- -------
315 2,836 LSE 14:04:27 1080367
--------------- ------------- ------------------- -------
282 2,836 LSE 14:05:43 1081891
--------------- ------------- ------------------- -------
316 2,837 LSE 14:06:42 1082953
--------------- ------------- ------------------- -------
148 2,837 LSE 14:06:42 1082951
--------------- ------------- ------------------- -------
49 2,837 LSE 14:06:42 1082949
--------------- ------------- ------------------- -------
115 2,837 LSE 14:06:42 1082947
--------------- ------------- ------------------- -------
295 2,837 LSE 14:06:42 1082945
--------------- ------------- ------------------- -------
221 2,837 LSE 14:07:18 1083575
--------------- ------------- ------------------- -------
95 2,837 LSE 14:07:18 1083573
--------------- ------------- ------------------- -------
311 2,839 LSE 14:10:42 1088033
--------------- ------------- ------------------- -------
35 2,839 LSE 14:10:42 1088031
--------------- ------------- ------------------- -------
176 2,839 LSE 14:10:42 1088035
--------------- ------------- ------------------- -------
151 2,839 LSE 14:10:42 1088037
--------------- ------------- ------------------- -------
262 2,839 LSE 14:10:42 1088029
--------------- ------------- ------------------- -------
318 2,838 LSE 14:11:35 1089314
--------------- ------------- ------------------- -------
116 2,840 LSE 14:14:43 1093444
--------------- ------------- ------------------- -------
128 2,840 LSE 14:14:51 1093583
--------------- ------------- ------------------- -------
163 2,840 LSE 14:14:51 1093581
--------------- ------------- ------------------- -------
77 2,840 LSE 14:14:51 1093579
--------------- ------------- ------------------- -------
240 2,840 LSE 14:14:51 1093577
--------------- ------------- ------------------- -------
293 2,840 LSE 14:14:51 1093575
--------------- ------------- ------------------- -------
133 2,839 LSE 14:16:44 1096012
--------------- ------------- ------------------- -------
207 2,839 LSE 14:16:44 1096010
--------------- ------------- ------------------- -------
154 2,839 LSE 14:16:44 1096008
--------------- ------------- ------------------- -------
304 2,839 LSE 14:16:44 1096014
--------------- ------------- ------------------- -------
205 2,839 LSE 14:16:44 1096016
--------------- ------------- ------------------- -------
356 2,841 LSE 14:22:09 1103086
--------------- ------------- ------------------- -------
343 2,841 LSE 14:22:09 1103084
--------------- ------------- ------------------- -------
286 2,841 LSE 14:22:09 1103082
--------------- ------------- ------------------- -------
87 2,840 LSE 14:27:22 1113885
--------------- ------------- ------------------- -------
312 2,840 LSE 14:27:22 1113887
--------------- ------------- ------------------- -------
79 2,840 LSE 14:27:22 1113889
--------------- ------------- ------------------- -------
21 2,840 LSE 14:27:22 1113891
--------------- ------------- ------------------- -------
100 2,840 LSE 14:27:22 1113893
--------------- ------------- ------------------- -------
2 2,840 LSE 14:27:22 1113895
--------------- ------------- ------------------- -------
256 2,840 LSE 14:27:22 1113897
--------------- ------------- ------------------- -------
300 2,840 LSE 14:27:22 1113883
--------------- ------------- ------------------- -------
3 2,840 LSE 14:29:37 1118233
--------------- ------------- ------------------- -------
36 2,840 LSE 14:29:55 1118761
--------------- ------------- ------------------- -------
23 2,840 LSE 14:29:55 1118763
--------------- ------------- ------------------- -------
100 2,840 LSE 14:29:55 1118759
--------------- ------------- ------------------- -------
76 2,840 LSE 14:29:55 1118757
--------------- ------------- ------------------- -------
57 2,840 LSE 14:29:55 1118755
--------------- ------------- ------------------- -------
38 2,840 LSE 14:29:55 1118753
--------------- ------------- ------------------- -------
198 2,840 LSE 14:29:55 1118751
--------------- ------------- ------------------- -------
304 2,840 LSE 14:30:05 1120539
--------------- ------------- ------------------- -------
407 2,840 LSE 14:30:05 1120537
--------------- ------------- ------------------- -------
332 2,840 LSE 14:30:05 1120535
--------------- ------------- ------------------- -------
38 2,840 LSE 14:30:05 1120533
--------------- ------------- ------------------- -------
111 2,840 LSE 14:30:05 1120531
--------------- ------------- ------------------- -------
51 2,839 LSE 14:31:45 1125485
--------------- ------------- ------------------- -------
449 2,839 LSE 14:31:45 1125483
--------------- ------------- ------------------- -------
428 2,839 LSE 14:31:45 1125491
--------------- ------------- ------------------- -------
200 2,839 LSE 14:31:45 1125487
--------------- ------------- ------------------- -------
141 2,839 LSE 14:31:45 1125489
--------------- ------------- ------------------- -------
326 2,838 LSE 14:31:51 1125789
--------------- ------------- ------------------- -------
374 2,838 LSE 14:31:51 1125787
--------------- ------------- ------------------- -------
196 2,838 LSE 14:31:59 1126221
--------------- ------------- ------------------- -------
250 2,838 LSE 14:31:59 1126219
--------------- ------------- ------------------- -------
61 2,838 LSE 14:31:59 1126188
--------------- ------------- ------------------- -------
243 2,838 LSE 14:31:59 1126185
--------------- ------------- ------------------- -------
339 2,838 LSE 14:31:59 1126183
--------------- ------------- ------------------- -------
468 2,838 LSE 14:31:59 1126181
--------------- ------------- ------------------- -------
154 2,838 LSE 14:31:59 1126179
--------------- ------------- ------------------- -------
323 2,838 LSE 14:34:25 1131827
--------------- ------------- ------------------- -------
293 2,838 LSE 14:34:25 1131825
--------------- ------------- ------------------- -------
376 2,838 LSE 14:34:25 1131821
--------------- ------------- ------------------- -------
51 2,838 LSE 14:34:25 1131823
--------------- ------------- ------------------- -------
67 2,837 LSE 14:35:18 1134002
--------------- ------------- ------------------- -------
20 2,837 LSE 14:35:18 1134004
--------------- ------------- ------------------- -------
77 2,837 LSE 14:35:18 1134000
--------------- ------------- ------------------- -------
215 2,837 LSE 14:35:18 1133998
--------------- ------------- ------------------- -------
117 2,837 LSE 14:35:18 1133996
--------------- ------------- ------------------- -------
334 2,837 LSE 14:35:18 1133994
--------------- ------------- ------------------- -------
452 2,837 LSE 14:35:18 1133992
--------------- ------------- ------------------- -------
181 2,836 LSE 14:36:06 1135656
--------------- ------------- ------------------- -------
442 2,836 LSE 14:36:06 1135652
--------------- ------------- ------------------- -------
260 2,836 LSE 14:36:06 1135654
--------------- ------------- ------------------- -------
227 2,836 LSE 14:36:06 1135658
--------------- ------------- ------------------- -------
139 2,836 LSE 14:36:06 1135660
--------------- ------------- ------------------- -------
343 2,835 LSE 14:36:59 1137569
--------------- ------------- ------------------- -------
61 2,835 LSE 14:36:59 1137565
--------------- ------------- ------------------- -------
439 2,835 LSE 14:36:59 1137563
--------------- ------------- ------------------- -------
376 2,835 LSE 14:36:59 1137567
--------------- ------------- ------------------- -------
100 2,834 LSE 14:37:30 1138547
--------------- ------------- ------------------- -------
195 2,834 LSE 14:37:52 1139365
--------------- ------------- ------------------- -------
136 2,834 LSE 14:37:52 1139363
--------------- ------------- ------------------- -------
432 2,834 LSE 14:37:52 1139367
--------------- ------------- ------------------- -------
303 2,834 LSE 14:37:52 1139369
--------------- ------------- ------------------- -------
5 2,834 LSE 14:37:52 1139361
--------------- ------------- ------------------- -------
335 2,836 LSE 14:39:50 1143621
--------------- ------------- ------------------- -------
315 2,836 LSE 14:39:50 1143619
--------------- ------------- ------------------- -------
305 2,836 LSE 14:39:50 1143617
--------------- ------------- ------------------- -------
309 2,836 LSE 14:40:34 1145248
--------------- ------------- ------------------- -------
470 2,836 LSE 14:40:34 1145246
--------------- ------------- ------------------- -------
466 2,836 LSE 14:40:34 1145211
--------------- ------------- ------------------- -------
286 2,836 LSE 14:40:34 1145199
--------------- ------------- ------------------- -------
338 2,836 LSE 14:40:34 1145197
--------------- ------------- ------------------- -------
324 2,836 LSE 14:40:34 1145195
--------------- ------------- ------------------- -------
405 2,836 LSE 14:42:16 1148757
--------------- ------------- ------------------- -------
82 2,836 LSE 14:42:16 1148753
--------------- ------------- ------------------- -------
7 2,836 LSE 14:42:16 1148755
--------------- ------------- ------------------- -------
288 2,836 LSE 14:42:16 1148747
--------------- ------------- ------------------- -------
23 2,836 LSE 14:42:16 1148741
--------------- ------------- ------------------- -------
277 2,836 LSE 14:42:16 1148737
--------------- ------------- ------------------- -------
308 2,842 LSE 14:48:23 1161881
--------------- ------------- ------------------- -------
296 2,842 LSE 14:48:23 1161883
--------------- ------------- ------------------- -------
340 2,842 LSE 14:48:23 1161877
--------------- ------------- ------------------- -------
282 2,842 LSE 14:48:23 1161879
--------------- ------------- ------------------- -------
201 2,841 LSE 14:48:27 1161989
--------------- ------------- ------------------- -------
29 2,841 LSE 14:48:27 1161987
--------------- ------------- ------------------- -------
369 2,841 LSE 14:48:27 1161985
--------------- ------------- ------------------- -------
335 2,844 LSE 14:53:18 1172373
--------------- ------------- ------------------- -------
333 2,844 LSE 14:53:18 1172371
--------------- ------------- ------------------- -------
305 2,844 LSE 14:53:18 1172369
--------------- ------------- ------------------- -------
310 2,844 LSE 14:53:18 1172367
--------------- ------------- ------------------- -------
317 2,844 LSE 14:53:18 1172365
--------------- ------------- ------------------- -------
469 2,844 LSE 14:54:51 1175357
--------------- ------------- ------------------- -------
22 2,844 LSE 14:54:51 1175355
--------------- ------------- ------------------- -------
516 2,844 LSE 14:54:51 1175359
--------------- ------------- ------------------- -------
431 2,844 LSE 14:54:51 1175353
--------------- ------------- ------------------- -------
100 2,845 LSE 14:55:56 1177627
--------------- ------------- ------------------- -------
296 2,845 LSE 14:58:41 1182928
--------------- ------------- ------------------- -------
331 2,845 LSE 14:58:41 1182926
--------------- ------------- ------------------- -------
329 2,845 LSE 14:58:41 1182922
--------------- ------------- ------------------- -------
307 2,845 LSE 14:58:41 1182920
--------------- ------------- ------------------- -------
114 2,845 LSE 14:58:41 1182918
--------------- ------------- ------------------- -------
235 2,845 LSE 14:58:41 1182916
--------------- ------------- ------------------- -------
463 2,845 LSE 14:58:41 1182924
--------------- ------------- ------------------- -------
516 2,844 LSE 15:00:37 1187740
--------------- ------------- ------------------- -------
140 2,844 LSE 15:00:37 1187738
--------------- ------------- ------------------- -------
686 2,844 LSE 15:00:37 1187736
--------------- ------------- ------------------- -------
36 2,844 LSE 15:00:37 1187734
--------------- ------------- ------------------- -------
400 2,844 LSE 15:00:37 1187732
--------------- ------------- ------------------- -------
49 2,843 LSE 15:02:00 1190736
--------------- ------------- ------------------- -------
425 2,843 LSE 15:02:00 1190734
--------------- ------------- ------------------- -------
344 2,844 LSE 15:02:00 1190708
--------------- ------------- ------------------- -------
153 2,844 LSE 15:02:00 1190706
--------------- ------------- ------------------- -------
302 2,844 LSE 15:02:00 1190704
--------------- ------------- ------------------- -------
273 2,844 LSE 15:02:00 1190702
--------------- ------------- ------------------- -------
16 2,844 LSE 15:02:00 1190694
--------------- ------------- ------------------- -------
319 2,844 LSE 15:02:00 1190692
--------------- ------------- ------------------- -------
27 2,844 LSE 15:02:00 1190700
--------------- ------------- ------------------- -------
64 2,844 LSE 15:02:00 1190696
--------------- ------------- ------------------- -------
225 2,844 LSE 15:02:00 1190698
--------------- ------------- ------------------- -------
187 2,843 LSE 15:02:01 1190770
--------------- ------------- ------------------- -------
402 2,843 LSE 15:02:01 1190772
--------------- ------------- ------------------- -------
436 2,843 LSE 15:02:01 1190764
--------------- ------------- ------------------- -------
279 2,843 LSE 15:02:01 1190762
--------------- ------------- ------------------- -------
332 2,843 LSE 15:02:01 1190754
--------------- ------------- ------------------- -------
394 2,843 LSE 15:02:31 1191721
--------------- ------------- ------------------- -------
302 2,843 LSE 15:02:31 1191713
--------------- ------------- ------------------- -------
7 2,843 LSE 15:02:31 1191711
--------------- ------------- ------------------- -------
383 2,843 LSE 15:02:31 1191719
--------------- ------------- ------------------- -------
53 2,843 LSE 15:02:31 1191715
--------------- ------------- ------------------- -------
223 2,843 LSE 15:02:31 1191717
--------------- ------------- ------------------- -------
54 2,843 LSE 15:02:31 1191707
--------------- ------------- ------------------- -------
305 2,843 LSE 15:02:31 1191705
--------------- ------------- ------------------- -------
277 2,843 LSE 15:02:31 1191703
--------------- ------------- ------------------- -------
43 2,843 LSE 15:02:31 1191701
--------------- ------------- ------------------- -------
457 2,842 LSE 15:02:35 1191859
--------------- ------------- ------------------- -------
361 2,842 LSE 15:02:35 1191857
--------------- ------------- ------------------- -------
449 2,842 LSE 15:02:35 1191855
--------------- ------------- ------------------- -------
162 2,843 LSE 15:03:42 1194582
--------------- ------------- ------------------- -------
314 2,843 LSE 15:03:42 1194580
--------------- ------------- ------------------- -------
190 2,843 LSE 15:03:42 1194578
--------------- ------------- ------------------- -------
259 2,843 LSE 15:03:42 1194576
--------------- ------------- ------------------- -------
250 2,843 LSE 15:03:42 1194571
--------------- ------------- ------------------- -------
58 2,843 LSE 15:03:42 1194573
--------------- ------------- ------------------- -------
408 2,843 LSE 15:03:42 1194566
--------------- ------------- ------------------- -------
316 2,843 LSE 15:03:42 1194564
--------------- ------------- ------------------- -------
8 2,843 LSE 15:03:42 1194560
--------------- ------------- ------------------- -------
92 2,843 LSE 15:03:42 1194558
--------------- ------------- ------------------- -------
300 2,843 LSE 15:03:42 1194556
--------------- ------------- ------------------- -------
468 2,842 LSE 15:04:27 1196323
--------------- ------------- ------------------- -------
467 2,842 LSE 15:04:27 1196321
--------------- ------------- ------------------- -------
295 2,842 LSE 15:04:27 1196319
--------------- ------------- ------------------- -------
322 2,842 LSE 15:05:35 1198768
--------------- ------------- ------------------- -------
320 2,842 LSE 15:05:35 1198766
--------------- ------------- ------------------- -------
252 2,842 LSE 15:05:35 1198764
--------------- ------------- ------------------- -------
70 2,842 LSE 15:05:35 1198762
--------------- ------------- ------------------- -------
250 2,841 LSE 15:06:04 1199842
--------------- ------------- ------------------- -------
42 2,841 LSE 15:06:04 1199844
--------------- ------------- ------------------- -------
438 2,841 LSE 15:06:04 1199840
--------------- ------------- ------------------- -------
285 2,841 LSE 15:06:04 1199838
--------------- ------------- ------------------- -------
152 2,841 LSE 15:06:04 1199836
--------------- ------------- ------------------- -------
13 2,844 LSE 15:10:50 1210364
--------------- ------------- ------------------- -------
121 2,844 LSE 15:10:50 1210358
--------------- ------------- ------------------- -------
214 2,844 LSE 15:10:50 1210356
--------------- ------------- ------------------- -------
348 2,844 LSE 15:10:50 1210362
--------------- ------------- ------------------- -------
361 2,844 LSE 15:10:50 1210360
--------------- ------------- ------------------- -------
403 2,845 LSE 15:12:57 1214498
--------------- ------------- ------------------- -------
192 2,845 LSE 15:12:57 1214496
--------------- ------------- ------------------- -------
386 2,845 LSE 15:12:57 1214494
--------------- ------------- ------------------- -------
250 2,845 LSE 15:12:57 1214492
--------------- ------------- ------------------- -------
250 2,845 LSE 15:12:57 1214490
--------------- ------------- ------------------- -------
200 2,845 LSE 15:12:57 1214488
--------------- ------------- ------------------- -------
100 2,845 LSE 15:12:57 1214486
--------------- ------------- ------------------- -------
167 2,845 LSE 15:12:57 1214484
--------------- ------------- ------------------- -------
398 2,845 LSE 15:12:57 1214482
--------------- ------------- ------------------- -------
149 2,845 LSE 15:15:08 1218793
--------------- ------------- ------------------- -------
181 2,845 LSE 15:15:08 1218791
--------------- ------------- ------------------- -------
376 2,845 LSE 15:15:08 1218795
--------------- ------------- ------------------- -------
309 2,845 LSE 15:15:08 1218797
--------------- ------------- ------------------- -------
448 2,833 LSE 15:40:20 1280685
--------------- ------------- ------------------- -------
66 2,834 LSE 15:42:47 1287205
--------------- ------------- ------------------- -------
300 2,834 LSE 15:42:47 1287203
--------------- ------------- ------------------- -------
225 2,834 LSE 15:43:24 1288810
--------------- ------------- ------------------- -------
70 2,834 LSE 15:43:24 1288808
--------------- ------------- ------------------- -------
37 2,834 LSE 15:43:24 1288806
--------------- ------------- ------------------- -------
302 2,834 LSE 15:43:24 1288799
--------------- ------------- ------------------- -------
406 2,835 LSE 15:45:18 1294358
--------------- ------------- ------------------- -------
100 2,834 LSE 15:45:56 1296312
--------------- ------------- ------------------- -------
100 2,834 LSE 15:45:56 1296314
--------------- ------------- ------------------- -------
104 2,834 LSE 15:46:02 1296642
--------------- ------------- ------------------- -------
215 2,834 LSE 15:46:02 1296640
--------------- ------------- ------------------- -------
294 2,834 LSE 15:46:02 1296638
--------------- ------------- ------------------- -------
490 2,833 LSE 15:46:15 1297207
--------------- ------------- ------------------- -------
400 2,833 LSE 15:46:47 1298601
--------------- ------------- ------------------- -------
182 2,833 LSE 15:46:47 1298599
--------------- ------------- ------------------- -------
116 2,833 LSE 15:46:47 1298589
--------------- ------------- ------------------- -------
250 2,833 LSE 15:46:47 1298583
--------------- ------------- ------------------- -------
269 2,833 LSE 15:46:47 1298585
--------------- ------------- ------------------- -------
145 2,833 LSE 15:46:47 1298587
--------------- ------------- ------------------- -------
200 2,833 LSE 15:46:47 1298593
--------------- ------------- ------------------- -------
199 2,833 LSE 15:46:47 1298591
--------------- ------------- ------------------- -------
259 2,833 LSE 15:46:47 1298595
--------------- ------------- ------------------- -------
250 2,833 LSE 15:46:47 1298597
--------------- ------------- ------------------- -------
283 2,832 LSE 15:46:49 1298788
--------------- ------------- ------------------- -------
274 2,832 LSE 15:46:49 1298786
--------------- ------------- ------------------- -------
325 2,833 LSE 15:48:49 1304111
--------------- ------------- ------------------- -------
30 2,833 LSE 15:48:49 1304109
--------------- ------------- ------------------- -------
30 2,833 LSE 15:48:49 1304113
--------------- ------------- ------------------- -------
359 2,833 LSE 15:50:19 1308566
--------------- ------------- ------------------- -------
75 2,832 LSE 15:50:49 1309954
--------------- ------------- ------------------- -------
176 2,832 LSE 15:50:49 1309952
--------------- ------------- ------------------- -------
100 2,832 LSE 15:50:49 1309909
--------------- ------------- ------------------- -------
101 2,832 LSE 15:50:49 1309907
--------------- ------------- ------------------- -------
100 2,832 LSE 15:50:49 1309905
--------------- ------------- ------------------- -------
231 2,832 LSE 15:50:54 1310121
--------------- ------------- ------------------- -------
276 2,832 LSE 15:50:54 1310119
--------------- ------------- ------------------- -------
336 2,832 LSE 15:51:54 1312156
--------------- ------------- ------------------- -------
478 2,831 LSE 15:51:58 1312325
--------------- ------------- ------------------- -------
464 2,830 LSE 15:52:09 1312811
--------------- ------------- ------------------- -------
331 2,831 LSE 15:53:47 1316204
--------------- ------------- ------------------- -------
367 2,831 LSE 15:53:47 1316198
--------------- ------------- ------------------- -------
314 2,831 LSE 15:53:47 1316200
--------------- ------------- ------------------- -------
52 2,831 LSE 15:53:47 1316202
--------------- ------------- ------------------- -------
192 2,831 LSE 15:53:47 1316196
--------------- ------------- ------------------- -------
250 2,831 LSE 15:53:47 1316206
--------------- ------------- ------------------- -------
200 2,831 LSE 15:53:47 1316208
--------------- ------------- ------------------- -------
193 2,831 LSE 15:53:47 1316210
--------------- ------------- ------------------- -------
314 2,831 LSE 15:53:47 1316212
--------------- ------------- ------------------- -------
286 2,831 LSE 15:53:57 1316634
--------------- ------------- ------------------- -------
30 2,830 LSE 15:54:24 1317759
--------------- ------------- ------------------- -------
210 2,830 LSE 15:54:24 1317761
--------------- ------------- ------------------- -------
68 2,830 LSE 15:54:24 1317763
--------------- ------------- ------------------- -------
101 2,830 LSE 15:55:41 1320571
--------------- ------------- ------------------- -------
239 2,830 LSE 15:55:41 1320569
--------------- ------------- ------------------- -------
90 2,829 LSE 15:56:56 1323029
--------------- ------------- ------------------- -------
392 2,829 LSE 15:56:56 1323027
--------------- ------------- ------------------- -------
141 2,830 LSE 15:58:03 1325519
--------------- ------------- ------------------- -------
155 2,830 LSE 15:58:03 1325517
--------------- ------------- ------------------- -------
88 2,830 LSE 15:58:45 1327009
--------------- ------------- ------------------- -------
33 2,830 LSE 15:58:45 1327007
--------------- ------------- ------------------- -------
298 2,830 LSE 15:58:45 1327013
--------------- ------------- ------------------- -------
248 2,830 LSE 15:58:45 1327011
--------------- ------------- ------------------- -------
316 2,830 LSE 16:00:34 1336891
--------------- ------------- ------------------- -------
508 2,830 LSE 16:00:34 1336889
--------------- ------------- ------------------- -------
100 2,830 LSE 16:01:05 1338592
--------------- ------------- ------------------- -------
145 2,830 LSE 16:01:05 1338590
--------------- ------------- ------------------- -------
363 2,830 LSE 16:02:03 1340657
--------------- ------------- ------------------- -------
341 2,830 LSE 16:02:03 1340655
--------------- ------------- ------------------- -------
100 2,830 LSE 16:02:03 1340653
--------------- ------------- ------------------- -------
153 2,830 LSE 16:03:17 1343380
--------------- ------------- ------------------- -------
190 2,830 LSE 16:03:17 1343384
--------------- ------------- ------------------- -------
167 2,830 LSE 16:03:17 1343382
--------------- ------------- ------------------- -------
120 2,830 LSE 16:03:17 1343386
--------------- ------------- ------------------- -------
402 2,830 LSE 16:03:17 1343390
--------------- ------------- ------------------- -------
450 2,830 LSE 16:03:17 1343388
--------------- ------------- ------------------- -------
1,392 2,833 LSE 16:05:55 1350523
--------------- ------------- ------------------- -------
88 2,832 LSE 16:06:08 1351420
--------------- ------------- ------------------- -------
325 2,832 LSE 16:06:08 1351417
--------------- ------------- ------------------- -------
100 2,832 LSE 16:06:08 1351415
--------------- ------------- ------------------- -------
268 2,832 LSE 16:06:08 1351413
--------------- ------------- ------------------- -------
250 2,832 LSE 16:06:08 1351410
--------------- ------------- ------------------- -------
1,394 2,832 LSE 16:06:08 1351383
--------------- ------------- ------------------- -------
741 2,831 LSE 16:06:11 1351796
--------------- ------------- ------------------- -------
499 2,831 LSE 16:06:11 1351794
--------------- ------------- ------------------- -------
100 2,831 LSE 16:06:11 1351792
--------------- ------------- ------------------- -------
234 2,831 LSE 16:06:11 1351790
--------------- ------------- ------------------- -------
112 2,831 LSE 16:07:12 1354389
--------------- ------------- ------------------- -------
91 2,831 LSE 16:07:12 1354387
--------------- ------------- ------------------- -------
48 2,831 LSE 16:07:12 1354385
--------------- ------------- ------------------- -------
244 2,831 LSE 16:07:12 1354383
--------------- ------------- ------------------- -------
300 2,831 LSE 16:07:12 1354381
--------------- ------------- ------------------- -------
77 2,832 LSE 16:08:32 1357107
--------------- ------------- ------------------- -------
239 2,832 LSE 16:08:32 1357104
--------------- ------------- ------------------- -------
253 2,832 LSE 16:08:32 1357098
--------------- ------------- ------------------- -------
100 2,832 LSE 16:08:32 1357100
--------------- ------------- ------------------- -------
74 2,832 LSE 16:08:32 1357102
--------------- ------------- ------------------- -------
10 2,832 LSE 16:08:32 1357096
--------------- ------------- ------------------- -------
769 2,831 LSE 16:08:36 1357500
--------------- ------------- ------------------- -------
336 2,831 LSE 16:09:38 1360045
--------------- ------------- ------------------- -------
192 2,831 LSE 16:09:38 1360043
--------------- ------------- ------------------- -------
250 2,831 LSE 16:09:38 1360041
--------------- ------------- ------------------- -------
735 2,830 LSE 16:10:05 1361593
--------------- ------------- ------------------- -------
289 2,830 LSE 16:10:28 1362436
--------------- ------------- ------------------- -------
254 2,830 LSE 16:10:28 1362438
--------------- ------------- ------------------- -------
331 2,830 LSE 16:10:28 1362440
--------------- ------------- ------------------- -------
336 2,830 LSE 16:12:23 1367049
--------------- ------------- ------------------- -------
333 2,830 LSE 16:12:23 1367047
--------------- ------------- ------------------- -------
182 2,830 LSE 16:12:23 1367045
--------------- ------------- ------------------- -------
128 2,830 LSE 16:12:23 1367043
--------------- ------------- ------------------- -------
6 2,830 LSE 16:13:07 1368916
--------------- ------------- ------------------- -------
385 2,830 LSE 16:13:07 1368918
--------------- ------------- ------------------- -------
200 2,830 LSE 16:13:07 1368922
--------------- ------------- ------------------- -------
250 2,830 LSE 16:13:07 1368920
--------------- ------------- ------------------- -------
228 2,830 LSE 16:13:07 1368924
--------------- ------------- ------------------- -------
100 2,830 LSE 16:13:07 1368926
--------------- ------------- ------------------- -------
319 2,830 LSE 16:13:07 1368928
--------------- ------------- ------------------- -------
378 2,830 LSE 16:13:07 1368930
--------------- ------------- ------------------- -------
250 2,830 LSE 16:13:07 1368932
--------------- ------------- ------------------- -------
402 2,829 LSE 16:13:46 1370479
--------------- ------------- ------------------- -------
393 2,829 LSE 16:13:46 1370477
--------------- ------------- ------------------- -------
708 2,828 LSE 16:14:51 1373910
--------------- ------------- ------------------- -------
283 2,828 LSE 16:15:04 1374556
--------------- ------------- ------------------- -------
250 2,828 LSE 16:15:04 1374554
--------------- ------------- ------------------- -------
197 2,828 LSE 16:15:04 1374558
--------------- ------------- ------------------- -------
22 2,828 LSE 16:15:04 1374552
--------------- ------------- ------------------- -------
311 2,828 LSE 16:15:04 1374550
--------------- ------------- ------------------- -------
250 2,828 LSE 16:16:42 1379044
--------------- ------------- ------------------- -------
166 2,828 LSE 16:16:42 1379030
--------------- ------------- ------------------- -------
648 2,828 LSE 16:16:42 1379028
--------------- ------------- ------------------- -------
36 2,828 LSE 16:16:42 1379026
--------------- ------------- ------------------- -------
156 2,828 LSE 16:16:57 1380057
--------------- ------------- ------------------- -------
200 2,828 LSE 16:16:57 1380055
--------------- ------------- ------------------- -------
250 2,828 LSE 16:16:57 1380053
--------------- ------------- ------------------- -------
274 2,828 LSE 16:16:57 1380051
--------------- ------------- ------------------- -------
257 2,828 LSE 16:16:57 1380049
--------------- ------------- ------------------- -------
350 2,828 LSE 16:16:57 1380047
--------------- ------------- ------------------- -------
240 2,828 LSE 16:16:57 1380045
--------------- ------------- ------------------- -------
100 2,828 LSE 16:16:57 1380043
--------------- ------------- ------------------- -------
200 2,828 LSE 16:16:57 1380035
--------------- ------------- ------------------- -------
221 2,828 LSE 16:16:57 1380037
--------------- ------------- ------------------- -------
250 2,828 LSE 16:16:57 1380039
--------------- ------------- ------------------- -------
326 2,828 LSE 16:16:57 1380041
--------------- ------------- ------------------- -------
199 2,828 LSE 16:17:07 1380572
--------------- ------------- ------------------- -------
291 2,828 LSE 16:17:07 1380568
--------------- ------------- ------------------- -------
871 2,828 LSE 16:17:07 1380570
--------------- ------------- ------------------- -------
200 2,828 LSE 16:17:07 1380566
--------------- ------------- ------------------- -------
200 2,828 LSE 16:17:07 1380560
--------------- ------------- ------------------- -------
250 2,828 LSE 16:17:07 1380564
--------------- ------------- ------------------- -------
270 2,828 LSE 16:17:07 1380562
--------------- ------------- ------------------- -------
237 2,828 LSE 16:17:07 1380549
--------------- ------------- ------------------- -------
100 2,828 LSE 16:17:07 1380547
--------------- ------------- ------------------- -------
240 2,828 LSE 16:17:07 1380545
--------------- ------------- ------------------- -------
200 2,828 LSE 16:17:07 1380543
--------------- ------------- ------------------- -------
250 2,828 LSE 16:17:07 1380541
--------------- ------------- ------------------- -------
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
END
POSFKPDBABKDNAD
(END) Dow Jones Newswires
June 18, 2018 02:00 ET (06:00 GMT)
1 Year Crh Chart |
1 Month Crh Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
