We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -54.00 | -0.86% | 6,196.00 | 6,184.00 | 6,190.00 | 6,278.00 | 6,106.00 | 6,228.00 | 857,981 | 16:35:16 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 23.64 | 42.83B |
TIDMCRH
RNS Number : 6448T
CRH PLC
05 July 2018
Hot Features
Premium
5(th) July
2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 4(th) July 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 04 July 2018
-------------
Number of ordinary shares purchased: 280,000
---------------------------------------------------------------------- -------------
Highest price paid per share (GBp): 2,694.0000
---------------------------------------------------------------------- -------------
Lowest price paid per share (GBp): 2,652.0000
---------------------------------------------------------------------- -------------
Volume weighted average price paid
(GBp): 2,674.9900
---------------------------------------------------------------------- -------------
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
7,653,893 of its ordinary shares in treasury and will have
835,736,445 ordinary shares in issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014
(the Market Abuse Regulation), a detailed breakdown of individual
trades made by UBS Limited on behalf of CRH as part of the
buyback programme is scheduled to this announcement.
Contact
Neil Colgan
Company Secretary
Tel: 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 2,674.9918 280,000
---------------- -------------- --------------------
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (GBp)
123 2,666 LSE 08:02:50 515916
---------------- -------------- -------------------- --------
425 2,666 LSE 08:02:50 515914
---------------- -------------- -------------------- --------
166 2,668 LSE 08:05:55 520190
---------------- -------------- -------------------- --------
293 2,668 LSE 08:05:55 520188
---------------- -------------- -------------------- --------
467 2,666 LSE 08:06:36 521079
---------------- -------------- -------------------- --------
347 2,663 LSE 08:07:06 521715
---------------- -------------- -------------------- --------
7 2,663 LSE 08:07:06 521713
---------------- -------------- -------------------- --------
346 2,663 LSE 08:07:06 521711
---------------- -------------- -------------------- --------
8 2,663 LSE 08:07:06 521709
---------------- -------------- -------------------- --------
8 2,663 LSE 08:07:06 521707
---------------- -------------- -------------------- --------
351 2,663 LSE 08:10:14 526033
---------------- -------------- -------------------- --------
346 2,662 LSE 08:11:16 527256
---------------- -------------- -------------------- --------
79 2,662 LSE 08:12:28 529104
---------------- -------------- -------------------- --------
301 2,662 LSE 08:12:28 529102
---------------- -------------- -------------------- --------
363 2,661 LSE 08:13:43 530853
---------------- -------------- -------------------- --------
395 2,661 LSE 08:14:50 532449
---------------- -------------- -------------------- --------
378 2,660 LSE 08:15:15 533235
---------------- -------------- -------------------- --------
45 2,660 LSE 08:17:27 536861
---------------- -------------- -------------------- --------
279 2,660 LSE 08:17:27 536859
---------------- -------------- -------------------- --------
2 2,661 LSE 08:23:11 545185
---------------- -------------- -------------------- --------
119 2,661 LSE 08:24:35 547175
---------------- -------------- -------------------- --------
238 2,661 LSE 08:24:35 547173
---------------- -------------- -------------------- --------
415 2,662 LSE 08:27:07 550754
---------------- -------------- -------------------- --------
280 2,662 LSE 08:27:07 550749
---------------- -------------- -------------------- --------
72 2,662 LSE 08:27:07 550747
---------------- -------------- -------------------- --------
124 2,665 LSE 08:30:49 556307
---------------- -------------- -------------------- --------
7 2,665 LSE 08:30:49 556305
---------------- -------------- -------------------- --------
280 2,665 LSE 08:30:49 556303
---------------- -------------- -------------------- --------
424 2,665 LSE 08:30:49 556299
---------------- -------------- -------------------- --------
53 2,665 LSE 08:31:57 557818
---------------- -------------- -------------------- --------
135 2,665 LSE 08:31:57 557816
---------------- -------------- -------------------- --------
184 2,665 LSE 08:33:07 559440
---------------- -------------- -------------------- --------
20 2,665 LSE 08:33:07 559438
---------------- -------------- -------------------- --------
98 2,665 LSE 08:34:18 560762
---------------- -------------- -------------------- --------
272 2,665 LSE 08:34:18 560764
---------------- -------------- -------------------- --------
339 2,664 LSE 08:35:08 561728
---------------- -------------- -------------------- --------
395 2,664 LSE 08:37:33 565891
---------------- -------------- -------------------- --------
349 2,663 LSE 08:40:49 571090
---------------- -------------- -------------------- --------
181 2,663 LSE 08:46:44 580170
---------------- -------------- -------------------- --------
212 2,663 LSE 08:46:44 580168
---------------- -------------- -------------------- --------
342 2,663 LSE 08:47:33 581250
---------------- -------------- -------------------- --------
319 2,663 LSE 08:47:33 581248
---------------- -------------- -------------------- --------
371 2,663 LSE 08:47:33 581246
---------------- -------------- -------------------- --------
395 2,663 LSE 08:54:45 592932
---------------- -------------- -------------------- --------
395 2,663 LSE 08:56:03 595297
---------------- -------------- -------------------- --------
304 2,662 LSE 08:59:34 602215
---------------- -------------- -------------------- --------
65 2,662 LSE 08:59:34 602213
---------------- -------------- -------------------- --------
377 2,661 LSE 09:00:22 603619
---------------- -------------- -------------------- --------
386 2,659 LSE 09:01:34 605120
---------------- -------------- -------------------- --------
250 2,658 LSE 09:01:43 605795
---------------- -------------- -------------------- --------
120 2,658 LSE 09:01:43 605797
---------------- -------------- -------------------- --------
333 2,658 LSE 09:01:43 605788
---------------- -------------- -------------------- --------
102 2,657 LSE 09:03:26 607704
---------------- -------------- -------------------- --------
9 2,657 LSE 09:03:26 607696
---------------- -------------- -------------------- --------
331 2,657 LSE 09:03:26 607694
---------------- -------------- -------------------- --------
9 2,657 LSE 09:03:26 607692
---------------- -------------- -------------------- --------
290 2,657 LSE 09:03:27 607737
---------------- -------------- -------------------- --------
1 2,659 LSE 09:06:48 611992
---------------- -------------- -------------------- --------
133 2,659 LSE 09:06:48 611990
---------------- -------------- -------------------- --------
250 2,659 LSE 09:06:48 611987
---------------- -------------- -------------------- --------
342 2,659 LSE 09:06:48 611985
---------------- -------------- -------------------- --------
63 2,658 LSE 09:07:04 612420
---------------- -------------- -------------------- --------
299 2,658 LSE 09:07:24 612877
---------------- -------------- -------------------- --------
24 2,658 LSE 09:07:24 612875
---------------- -------------- -------------------- --------
354 2,659 LSE 09:11:24 619358
---------------- -------------- -------------------- --------
311 2,658 LSE 09:12:27 620607
---------------- -------------- -------------------- --------
150 2,658 LSE 09:12:27 620605
---------------- -------------- -------------------- --------
32 2,658 LSE 09:15:34 623806
---------------- -------------- -------------------- --------
276 2,658 LSE 09:15:38 623923
---------------- -------------- -------------------- --------
250 2,658 LSE 09:15:38 623921
---------------- -------------- -------------------- --------
97 2,658 LSE 09:15:38 623916
---------------- -------------- -------------------- --------
271 2,658 LSE 09:15:38 623918
---------------- -------------- -------------------- --------
311 2,657 LSE 09:16:03 624347
---------------- -------------- -------------------- --------
172 2,657 LSE 09:16:03 624345
---------------- -------------- -------------------- --------
57 2,656 LSE 09:17:13 625448
---------------- -------------- -------------------- --------
301 2,656 LSE 09:17:39 625922
---------------- -------------- -------------------- --------
44 2,656 LSE 09:17:39 625920
---------------- -------------- -------------------- --------
20 2,656 LSE 09:17:39 625918
---------------- -------------- -------------------- --------
187 2,655 LSE 09:18:09 626499
---------------- -------------- -------------------- --------
171 2,655 LSE 09:18:09 626497
---------------- -------------- -------------------- --------
188 2,654 LSE 09:18:45 627083
---------------- -------------- -------------------- --------
136 2,654 LSE 09:18:45 627081
---------------- -------------- -------------------- --------
443 2,656 LSE 09:20:52 629336
---------------- -------------- -------------------- --------
371 2,657 LSE 09:22:13 630733
---------------- -------------- -------------------- --------
91 2,656 LSE 09:22:37 631136
---------------- -------------- -------------------- --------
250 2,656 LSE 09:22:37 631140
---------------- -------------- -------------------- --------
207 2,656 LSE 09:22:37 631138
---------------- -------------- -------------------- --------
202 2,655 LSE 09:23:21 631889
---------------- -------------- -------------------- --------
258 2,655 LSE 09:23:21 631887
---------------- -------------- -------------------- --------
48 2,655 LSE 09:23:21 631885
---------------- -------------- -------------------- --------
468 2,654 LSE 09:24:03 632589
---------------- -------------- -------------------- --------
12 2,653 LSE 09:24:17 632935
---------------- -------------- -------------------- --------
170 2,653 LSE 09:24:35 633210
---------------- -------------- -------------------- --------
212 2,653 LSE 09:24:35 633208
---------------- -------------- -------------------- --------
70 2,653 LSE 09:24:35 633212
---------------- -------------- -------------------- --------
437 2,652 LSE 09:25:13 633958
---------------- -------------- -------------------- --------
17 2,653 LSE 09:26:34 635413
---------------- -------------- -------------------- --------
27 2,653 LSE 09:26:34 635411
---------------- -------------- -------------------- --------
55 2,654 LSE 09:26:34 635409
---------------- -------------- -------------------- --------
32 2,654 LSE 09:26:34 635407
---------------- -------------- -------------------- --------
400 2,654 LSE 09:26:34 635405
---------------- -------------- -------------------- --------
326 2,653 LSE 09:26:59 635936
---------------- -------------- -------------------- --------
156 2,653 LSE 09:26:59 635938
---------------- -------------- -------------------- --------
276 2,653 LSE 09:30:00 640021
---------------- -------------- -------------------- --------
246 2,653 LSE 09:30:00 640019
---------------- -------------- -------------------- --------
250 2,654 LSE 09:30:00 639920
---------------- -------------- -------------------- --------
122 2,654 LSE 09:30:00 639922
---------------- -------------- -------------------- --------
187 2,654 LSE 09:30:00 639924
---------------- -------------- -------------------- --------
532 2,654 LSE 09:30:00 639917
---------------- -------------- -------------------- --------
165 2,655 LSE 09:30:00 639746
---------------- -------------- -------------------- --------
126 2,655 LSE 09:30:00 639744
---------------- -------------- -------------------- --------
250 2,655 LSE 09:30:00 639742
---------------- -------------- -------------------- --------
192 2,655 LSE 09:30:00 639692
---------------- -------------- -------------------- --------
126 2,655 LSE 09:30:00 639690
---------------- -------------- -------------------- --------
250 2,655 LSE 09:30:00 639688
---------------- -------------- -------------------- --------
380 2,655 LSE 09:30:00 639654
---------------- -------------- -------------------- --------
383 2,655 LSE 09:30:00 639656
---------------- -------------- -------------------- --------
573 2,661 LSE 09:34:08 645857
---------------- -------------- -------------------- --------
428 2,661 LSE 09:34:08 645855
---------------- -------------- -------------------- --------
648 2,660 LSE 09:34:54 646607
---------------- -------------- -------------------- --------
280 2,660 LSE 09:34:54 646605
---------------- -------------- -------------------- --------
438 2,661 LSE 09:37:04 649275
---------------- -------------- -------------------- --------
375 2,661 LSE 09:37:04 649277
---------------- -------------- -------------------- --------
313 2,665 LSE 09:39:00 652529
---------------- -------------- -------------------- --------
118 2,665 LSE 09:39:00 652527
---------------- -------------- -------------------- --------
250 2,665 LSE 09:39:00 652525
---------------- -------------- -------------------- --------
100 2,665 LSE 09:39:00 652523
---------------- -------------- -------------------- --------
176 2,667 LSE 09:40:44 654928
---------------- -------------- -------------------- --------
99 2,667 LSE 09:40:44 654926
---------------- -------------- -------------------- --------
166 2,667 LSE 09:40:44 654924
---------------- -------------- -------------------- --------
400 2,667 LSE 09:40:44 654922
---------------- -------------- -------------------- --------
50 2,667 LSE 09:40:44 654920
---------------- -------------- -------------------- --------
300 2,666 LSE 09:41:05 655374
---------------- -------------- -------------------- --------
53 2,666 LSE 09:41:05 655368
---------------- -------------- -------------------- --------
250 2,666 LSE 09:41:05 655366
---------------- -------------- -------------------- --------
400 2,666 LSE 09:41:05 655364
---------------- -------------- -------------------- --------
308 2,666 LSE 09:41:05 655362
---------------- -------------- -------------------- --------
1,350 2,670 LSE 09:42:58 657515
---------------- -------------- -------------------- --------
2,218 2,670 LSE 09:42:58 657513
---------------- -------------- -------------------- --------
2,468 2,670 LSE 09:42:58 657511
---------------- -------------- -------------------- --------
250 2,669 LSE 09:42:58 657509
---------------- -------------- -------------------- --------
140 2,669 LSE 09:42:58 657507
---------------- -------------- -------------------- --------
369 2,670 LSE 09:42:58 657503
---------------- -------------- -------------------- --------
766 2,670 LSE 09:42:58 657505
---------------- -------------- -------------------- --------
394 2,674 LSE 09:45:41 661009
---------------- -------------- -------------------- --------
371 2,674 LSE 09:45:41 661007
---------------- -------------- -------------------- --------
34 2,673 LSE 09:46:45 662115
---------------- -------------- -------------------- --------
317 2,673 LSE 09:46:45 662113
---------------- -------------- -------------------- --------
100 2,673 LSE 09:46:45 662111
---------------- -------------- -------------------- --------
250 2,673 LSE 09:46:45 662109
---------------- -------------- -------------------- --------
411 2,673 LSE 09:46:45 662103
---------------- -------------- -------------------- --------
84 2,673 LSE 09:46:45 662101
---------------- -------------- -------------------- --------
260 2,673 LSE 09:46:45 662099
---------------- -------------- -------------------- --------
387 2,675 LSE 09:48:37 664492
---------------- -------------- -------------------- --------
505 2,675 LSE 09:48:37 664490
---------------- -------------- -------------------- --------
123 2,674 LSE 09:51:00 667444
---------------- -------------- -------------------- --------
250 2,674 LSE 09:51:00 667442
---------------- -------------- -------------------- --------
250 2,674 LSE 09:51:00 667440
---------------- -------------- -------------------- --------
581 2,675 LSE 09:51:00 667438
---------------- -------------- -------------------- --------
1 2,674 LSE 09:51:05 667580
---------------- -------------- -------------------- --------
553 2,673 LSE 09:51:29 668059
---------------- -------------- -------------------- --------
39 2,673 LSE 09:51:29 668057
---------------- -------------- -------------------- --------
22 2,672 LSE 09:51:50 668351
---------------- -------------- -------------------- --------
355 2,672 LSE 09:51:50 668355
---------------- -------------- -------------------- --------
247 2,672 LSE 09:51:50 668353
---------------- -------------- -------------------- --------
27 2,671 LSE 09:52:03 668583
---------------- -------------- -------------------- --------
500 2,671 LSE 09:52:03 668573
---------------- -------------- -------------------- --------
181 2,673 LSE 09:55:42 672932
---------------- -------------- -------------------- --------
400 2,673 LSE 09:55:42 672930
---------------- -------------- -------------------- --------
4 2,673 LSE 09:55:42 672928
---------------- -------------- -------------------- --------
490 2,674 LSE 09:55:42 672916
---------------- -------------- -------------------- --------
339 2,672 LSE 09:57:07 674752
---------------- -------------- -------------------- --------
100 2,672 LSE 09:57:07 674750
---------------- -------------- -------------------- --------
136 2,672 LSE 09:57:07 674748
---------------- -------------- -------------------- --------
361 2,673 LSE 09:57:45 675540
---------------- -------------- -------------------- --------
126 2,673 LSE 09:57:45 675538
---------------- -------------- -------------------- --------
332 2,672 LSE 09:58:02 675928
---------------- -------------- -------------------- --------
242 2,672 LSE 09:58:02 675926
---------------- -------------- -------------------- --------
23 2,672 LSE 09:59:20 677241
---------------- -------------- -------------------- --------
400 2,672 LSE 09:59:20 677239
---------------- -------------- -------------------- --------
67 2,672 LSE 09:59:20 677237
---------------- -------------- -------------------- --------
64 2,671 LSE 09:59:28 677414
---------------- -------------- -------------------- --------
108 2,671 LSE 09:59:38 677609
---------------- -------------- -------------------- --------
560 2,674 LSE 10:03:43 681996
---------------- -------------- -------------------- --------
105 2,674 LSE 10:03:43 681994
---------------- -------------- -------------------- --------
186 2,674 LSE 10:03:43 681992
---------------- -------------- -------------------- --------
99 2,674 LSE 10:03:43 681990
---------------- -------------- -------------------- --------
331 2,674 LSE 10:03:43 681988
---------------- -------------- -------------------- --------
4 2,674 LSE 10:03:43 681986
---------------- -------------- -------------------- --------
320 2,676 LSE 10:06:20 684923
---------------- -------------- -------------------- --------
363 2,676 LSE 10:06:20 684925
---------------- -------------- -------------------- --------
490 2,676 LSE 10:06:36 685235
---------------- -------------- -------------------- --------
344 2,683 LSE 10:11:06 690588
---------------- -------------- -------------------- --------
343 2,683 LSE 10:11:06 690585
---------------- -------------- -------------------- --------
594 2,683 LSE 10:11:06 690583
---------------- -------------- -------------------- --------
323 2,683 LSE 10:11:06 690581
---------------- -------------- -------------------- --------
643 2,685 LSE 10:13:15 693089
---------------- -------------- -------------------- --------
374 2,685 LSE 10:13:15 693087
---------------- -------------- -------------------- --------
3 2,686 LSE 10:14:51 694861
---------------- -------------- -------------------- --------
133 2,686 LSE 10:14:51 694859
---------------- -------------- -------------------- --------
122 2,686 LSE 10:14:51 694857
---------------- -------------- -------------------- --------
250 2,686 LSE 10:14:51 694855
---------------- -------------- -------------------- --------
125 2,686 LSE 10:14:51 694853
---------------- -------------- -------------------- --------
355 2,686 LSE 10:14:51 694851
---------------- -------------- -------------------- --------
966 2,686 LSE 10:14:51 694849
---------------- -------------- -------------------- --------
840 2,686 LSE 10:15:34 695651
---------------- -------------- -------------------- --------
807 2,685 LSE 10:16:47 697280
---------------- -------------- -------------------- --------
3 2,685 LSE 10:16:47 697282
---------------- -------------- -------------------- --------
49 2,685 LSE 10:16:47 697278
---------------- -------------- -------------------- --------
244 2,684 LSE 10:16:51 697399
---------------- -------------- -------------------- --------
402 2,684 LSE 10:16:51 697397
---------------- -------------- -------------------- --------
256 2,683 LSE 10:17:10 697705
---------------- -------------- -------------------- --------
382 2,683 LSE 10:17:10 697703
---------------- -------------- -------------------- --------
26 2,683 LSE 10:18:01 699166
---------------- -------------- -------------------- --------
27 2,683 LSE 10:18:01 699164
---------------- -------------- -------------------- --------
329 2,683 LSE 10:18:01 699162
---------------- -------------- -------------------- --------
99 2,683 LSE 10:18:03 699208
---------------- -------------- -------------------- --------
258 2,683 LSE 10:18:03 699210
---------------- -------------- -------------------- --------
323 2,683 LSE 10:18:03 699212
---------------- -------------- -------------------- --------
212 2,682 LSE 10:18:29 699621
---------------- -------------- -------------------- --------
357 2,682 LSE 10:18:29 699619
---------------- -------------- -------------------- --------
316 2,684 LSE 10:25:53 708404
---------------- -------------- -------------------- --------
77 2,684 LSE 10:25:53 708402
---------------- -------------- -------------------- --------
585 2,684 LSE 10:25:53 708400
---------------- -------------- -------------------- --------
88 2,684 LSE 10:27:29 710425
---------------- -------------- -------------------- --------
598 2,684 LSE 10:27:29 710423
---------------- -------------- -------------------- --------
250 2,694 LSE 10:41:17 730362
---------------- -------------- -------------------- --------
125 2,694 LSE 10:41:17 730360
---------------- -------------- -------------------- --------
49 2,694 LSE 10:41:17 730358
---------------- -------------- -------------------- --------
125 2,694 LSE 10:41:17 730355
---------------- -------------- -------------------- --------
250 2,694 LSE 10:41:17 730353
---------------- -------------- -------------------- --------
248 2,694 LSE 10:41:17 730351
---------------- -------------- -------------------- --------
2 2,694 LSE 10:41:17 730349
---------------- -------------- -------------------- --------
210 2,694 LSE 10:41:17 730347
---------------- -------------- -------------------- --------
125 2,694 LSE 10:41:17 730345
---------------- -------------- -------------------- --------
174 2,694 LSE 10:41:17 730343
---------------- -------------- -------------------- --------
204 2,694 LSE 10:41:17 730341
---------------- -------------- -------------------- --------
250 2,694 LSE 10:41:17 730326
---------------- -------------- -------------------- --------
81 2,694 LSE 10:41:17 730322
---------------- -------------- -------------------- --------
131 2,694 LSE 10:41:17 730324
---------------- -------------- -------------------- --------
174 2,694 LSE 10:41:17 730328
---------------- -------------- -------------------- --------
175 2,694 LSE 10:41:17 730332
---------------- -------------- -------------------- --------
50 2,694 LSE 10:41:17 730330
---------------- -------------- -------------------- --------
44 2,694 LSE 10:41:17 730313
---------------- -------------- -------------------- --------
250 2,694 LSE 10:41:17 730311
---------------- -------------- -------------------- --------
50 2,694 LSE 10:41:17 730309
---------------- -------------- -------------------- --------
174 2,694 LSE 10:41:17 730307
---------------- -------------- -------------------- --------
138 2,694 LSE 10:41:17 730305
---------------- -------------- -------------------- --------
250 2,694 LSE 10:41:17 730297
---------------- -------------- -------------------- --------
494 2,694 LSE 10:41:17 730295
---------------- -------------- -------------------- --------
112 2,694 LSE 10:41:17 730301
---------------- -------------- -------------------- --------
224 2,694 LSE 10:41:17 730299
---------------- -------------- -------------------- --------
961 2,694 LSE 10:41:17 730293
---------------- -------------- -------------------- --------
427 2,694 LSE 10:41:17 730291
---------------- -------------- -------------------- --------
385 2,694 LSE 10:41:17 730279
---------------- -------------- -------------------- --------
970 2,694 LSE 10:41:17 730277
---------------- -------------- -------------------- --------
100 2,694 LSE 10:41:17 730275
---------------- -------------- -------------------- --------
75 2,694 LSE 10:41:17 730273
---------------- -------------- -------------------- --------
512 2,694 LSE 10:42:26 731904
---------------- -------------- -------------------- --------
604 2,692 LSE 10:43:04 732851
---------------- -------------- -------------------- --------
574 2,693 LSE 10:43:04 732837
---------------- -------------- -------------------- --------
35 2,692 LSE 10:43:35 733684
---------------- -------------- -------------------- --------
376 2,692 LSE 10:43:35 733682
---------------- -------------- -------------------- --------
250 2,691 LSE 10:43:38 733846
---------------- -------------- -------------------- --------
301 2,691 LSE 10:43:38 733833
---------------- -------------- -------------------- --------
168 2,691 LSE 10:43:38 733830
---------------- -------------- -------------------- --------
8 2,691 LSE 10:43:38 733828
---------------- -------------- -------------------- --------
71 2,691 LSE 10:43:38 733826
---------------- -------------- -------------------- --------
125 2,691 LSE 10:43:38 733800
---------------- -------------- -------------------- --------
375 2,691 LSE 10:43:38 733798
---------------- -------------- -------------------- --------
590 2,691 LSE 10:43:38 733762
---------------- -------------- -------------------- --------
174 2,690 LSE 10:44:44 735853
---------------- -------------- -------------------- --------
125 2,690 LSE 10:44:44 735847
---------------- -------------- -------------------- --------
104 2,690 LSE 10:44:44 735851
---------------- -------------- -------------------- --------
50 2,690 LSE 10:44:44 735849
---------------- -------------- -------------------- --------
534 2,690 LSE 10:44:44 735845
---------------- -------------- -------------------- --------
68 2,689 LSE 10:44:48 735979
---------------- -------------- -------------------- --------
305 2,689 LSE 10:45:05 736486
---------------- -------------- -------------------- --------
46 2,689 LSE 10:45:05 736484
---------------- -------------- -------------------- --------
19 2,689 LSE 10:45:05 736482
---------------- -------------- -------------------- --------
184 2,688 LSE 10:45:24 736922
---------------- -------------- -------------------- --------
65 2,690 LSE 10:47:23 740143
---------------- -------------- -------------------- --------
125 2,690 LSE 10:47:23 740141
---------------- -------------- -------------------- --------
250 2,690 LSE 10:47:23 740139
---------------- -------------- -------------------- --------
366 2,690 LSE 10:47:23 740123
---------------- -------------- -------------------- --------
369 2,689 LSE 10:47:54 740834
---------------- -------------- -------------------- --------
13 2,689 LSE 10:47:54 740829
---------------- -------------- -------------------- --------
371 2,689 LSE 10:47:54 740831
---------------- -------------- -------------------- --------
25 2,689 LSE 10:48:44 741750
---------------- -------------- -------------------- --------
178 2,689 LSE 10:48:48 741841
---------------- -------------- -------------------- --------
149 2,689 LSE 10:48:48 741839
---------------- -------------- -------------------- --------
50 2,692 LSE 10:52:49 745903
---------------- -------------- -------------------- --------
125 2,692 LSE 10:52:49 745901
---------------- -------------- -------------------- --------
295 2,692 LSE 10:52:49 745905
---------------- -------------- -------------------- --------
166 2,692 LSE 10:52:49 745899
---------------- -------------- -------------------- --------
260 2,692 LSE 10:52:49 745897
---------------- -------------- -------------------- --------
420 2,691 LSE 10:53:38 746941
---------------- -------------- -------------------- --------
188 2,692 LSE 10:55:55 749605
---------------- -------------- -------------------- --------
130 2,692 LSE 10:55:55 749603
---------------- -------------- -------------------- --------
125 2,692 LSE 10:55:55 749601
---------------- -------------- -------------------- --------
224 2,694 LSE 10:58:53 753449
---------------- -------------- -------------------- --------
250 2,694 LSE 10:58:53 753447
---------------- -------------- -------------------- --------
24 2,694 LSE 10:58:53 753445
---------------- -------------- -------------------- --------
100 2,694 LSE 10:58:53 753443
---------------- -------------- -------------------- --------
256 2,694 LSE 10:58:53 753441
---------------- -------------- -------------------- --------
372 2,694 LSE 10:59:54 754589
---------------- -------------- -------------------- --------
27 2,694 LSE 11:00:02 754765
---------------- -------------- -------------------- --------
354 2,694 LSE 11:00:12 754930
---------------- -------------- -------------------- --------
226 2,694 LSE 11:01:43 756077
---------------- -------------- -------------------- --------
123 2,694 LSE 11:01:43 756075
---------------- -------------- -------------------- --------
104 2,693 LSE 11:03:00 757018
---------------- -------------- -------------------- --------
280 2,693 LSE 11:03:00 757020
---------------- -------------- -------------------- --------
211 2,692 LSE 11:05:10 758833
---------------- -------------- -------------------- --------
361 2,692 LSE 11:05:10 758831
---------------- -------------- -------------------- --------
233 2,691 LSE 11:05:57 759275
---------------- -------------- -------------------- --------
214 2,691 LSE 11:05:57 759273
---------------- -------------- -------------------- --------
385 2,690 LSE 11:07:41 760739
---------------- -------------- -------------------- --------
11 2,689 LSE 11:09:46 762147
---------------- -------------- -------------------- --------
427 2,689 LSE 11:09:46 762145
---------------- -------------- -------------------- --------
281 2,689 LSE 11:10:15 762489
---------------- -------------- -------------------- --------
108 2,689 LSE 11:10:15 762487
---------------- -------------- -------------------- --------
29 2,689 LSE 11:10:15 762485
---------------- -------------- -------------------- --------
201 2,688 LSE 11:14:35 765273
---------------- -------------- -------------------- --------
266 2,688 LSE 11:14:35 765271
---------------- -------------- -------------------- --------
383 2,688 LSE 11:14:35 765269
---------------- -------------- -------------------- --------
330 2,688 LSE 11:16:32 766503
---------------- -------------- -------------------- --------
117 2,688 LSE 11:17:50 767643
---------------- -------------- -------------------- --------
66 2,688 LSE 11:17:50 767647
---------------- -------------- -------------------- --------
300 2,688 LSE 11:17:50 767645
---------------- -------------- -------------------- --------
477 2,687 LSE 11:17:57 767701
---------------- -------------- -------------------- --------
467 2,686 LSE 11:19:03 768596
---------------- -------------- -------------------- --------
397 2,687 LSE 11:24:19 772471
---------------- -------------- -------------------- --------
136 2,686 LSE 11:24:42 772701
---------------- -------------- -------------------- --------
437 2,686 LSE 11:24:42 772699
---------------- -------------- -------------------- --------
207 2,685 LSE 11:27:53 775286
---------------- -------------- -------------------- --------
228 2,685 LSE 11:27:53 775288
---------------- -------------- -------------------- --------
86 2,685 LSE 11:27:53 775284
---------------- -------------- -------------------- --------
173 2,684 LSE 11:28:08 775506
---------------- -------------- -------------------- --------
393 2,686 LSE 11:29:59 776917
---------------- -------------- -------------------- --------
582 2,685 LSE 11:30:43 777614
---------------- -------------- -------------------- --------
347 2,685 LSE 11:31:04 777846
---------------- -------------- -------------------- --------
336 2,684 LSE 11:31:10 777986
---------------- -------------- -------------------- --------
322 2,684 LSE 11:31:10 777984
---------------- -------------- -------------------- --------
224 2,684 LSE 11:33:07 779402
---------------- -------------- -------------------- --------
302 2,684 LSE 11:33:07 779400
---------------- -------------- -------------------- --------
179 2,685 LSE 11:37:34 782250
---------------- -------------- -------------------- --------
368 2,685 LSE 11:37:34 782252
---------------- -------------- -------------------- --------
405 2,685 LSE 11:38:51 783007
---------------- -------------- -------------------- --------
89 2,685 LSE 11:38:51 783005
---------------- -------------- -------------------- --------
188 2,685 LSE 11:40:13 783956
---------------- -------------- -------------------- --------
253 2,685 LSE 11:40:13 783954
---------------- -------------- -------------------- --------
560 2,684 LSE 11:43:56 786914
---------------- -------------- -------------------- --------
45 2,687 LSE 11:48:23 789891
---------------- -------------- -------------------- --------
211 2,687 LSE 11:48:23 789889
---------------- -------------- -------------------- --------
125 2,687 LSE 11:48:23 789887
---------------- -------------- -------------------- --------
211 2,687 LSE 11:48:23 789885
---------------- -------------- -------------------- --------
110 2,687 LSE 11:48:23 789883
---------------- -------------- -------------------- --------
360 2,687 LSE 11:48:23 789881
---------------- -------------- -------------------- --------
128 2,691 LSE 11:52:09 792385
---------------- -------------- -------------------- --------
262 2,691 LSE 11:52:09 792383
---------------- -------------- -------------------- --------
18 2,690 LSE 11:52:16 792434
---------------- -------------- -------------------- --------
490 2,690 LSE 11:52:16 792436
---------------- -------------- -------------------- --------
178 2,691 LSE 11:55:21 794727
---------------- -------------- -------------------- --------
377 2,691 LSE 11:55:21 794725
---------------- -------------- -------------------- --------
52 2,691 LSE 11:55:21 794723
---------------- -------------- -------------------- --------
9 2,691 LSE 11:57:31 796555
---------------- -------------- -------------------- --------
150 2,691 LSE 11:57:31 796553
---------------- -------------- -------------------- --------
277 2,691 LSE 11:57:31 796551
---------------- -------------- -------------------- --------
229 2,691 LSE 11:57:31 796557
---------------- -------------- -------------------- --------
87 2,691 LSE 11:57:31 796549
---------------- -------------- -------------------- --------
125 2,692 LSE 11:59:57 798484
---------------- -------------- -------------------- --------
250 2,692 LSE 11:59:57 798488
---------------- -------------- -------------------- --------
201 2,692 LSE 11:59:57 798486
---------------- -------------- -------------------- --------
291 2,692 LSE 11:59:57 798473
---------------- -------------- -------------------- --------
301 2,692 LSE 11:59:57 798471
---------------- -------------- -------------------- --------
371 2,692 LSE 11:59:57 798464
---------------- -------------- -------------------- --------
332 2,692 LSE 11:59:57 798462
---------------- -------------- -------------------- --------
100 2,691 LSE 12:02:45 800955
---------------- -------------- -------------------- --------
100 2,691 LSE 12:02:45 800957
---------------- -------------- -------------------- --------
100 2,691 LSE 12:02:45 800959
---------------- -------------- -------------------- --------
312 2,691 LSE 12:02:45 800961
---------------- -------------- -------------------- --------
360 2,690 LSE 12:03:00 801205
---------------- -------------- -------------------- --------
214 2,690 LSE 12:03:00 801203
---------------- -------------- -------------------- --------
206 2,691 LSE 12:04:29 802504
---------------- -------------- -------------------- --------
200 2,691 LSE 12:04:29 802502
---------------- -------------- -------------------- --------
66 2,691 LSE 12:04:29 802500
---------------- -------------- -------------------- --------
12 2,690 LSE 12:05:17 803251
---------------- -------------- -------------------- --------
34 2,690 LSE 12:05:17 803247
---------------- -------------- -------------------- --------
243 2,690 LSE 12:05:26 803367
---------------- -------------- -------------------- --------
270 2,690 LSE 12:05:26 803365
---------------- -------------- -------------------- --------
31 2,690 LSE 12:05:26 803363
---------------- -------------- -------------------- --------
40 2,689 LSE 12:05:37 803518
---------------- -------------- -------------------- --------
31 2,689 LSE 12:05:46 803623
---------------- -------------- -------------------- --------
48 2,689 LSE 12:06:00 803792
---------------- -------------- -------------------- --------
20 2,689 LSE 12:06:06 803876
---------------- -------------- -------------------- --------
120 2,689 LSE 12:06:09 803916
---------------- -------------- -------------------- --------
337 2,689 LSE 12:06:09 803918
---------------- -------------- -------------------- --------
606 2,688 LSE 12:07:19 804808
---------------- -------------- -------------------- --------
17 2,689 LSE 12:09:44 807029
---------------- -------------- -------------------- --------
56 2,689 LSE 12:09:52 807145
---------------- -------------- -------------------- --------
269 2,689 LSE 12:09:52 807143
---------------- -------------- -------------------- --------
66 2,689 LSE 12:09:52 807141
---------------- -------------- -------------------- --------
363 2,689 LSE 12:09:52 807139
---------------- -------------- -------------------- --------
28 2,689 LSE 12:09:52 807137
---------------- -------------- -------------------- --------
114 2,688 LSE 12:11:34 808254
---------------- -------------- -------------------- --------
154 2,688 LSE 12:11:34 808248
---------------- -------------- -------------------- --------
132 2,688 LSE 12:11:34 808246
---------------- -------------- -------------------- --------
287 2,688 LSE 12:11:34 808244
---------------- -------------- -------------------- --------
561 2,688 LSE 12:11:34 808230
---------------- -------------- -------------------- --------
524 2,688 LSE 12:14:23 810437
---------------- -------------- -------------------- --------
21 2,688 LSE 12:14:23 810435
---------------- -------------- -------------------- --------
227 2,687 LSE 12:15:22 811353
---------------- -------------- -------------------- --------
250 2,687 LSE 12:15:22 811351
---------------- -------------- -------------------- --------
125 2,687 LSE 12:15:22 811349
---------------- -------------- -------------------- --------
577 2,687 LSE 12:15:22 811345
---------------- -------------- -------------------- --------
104 2,685 LSE 12:21:29 816037
---------------- -------------- -------------------- --------
400 2,686 LSE 12:21:29 816029
---------------- -------------- -------------------- --------
153 2,686 LSE 12:21:29 816031
---------------- -------------- -------------------- --------
396 2,686 LSE 12:22:55 817248
---------------- -------------- -------------------- --------
65 2,686 LSE 12:22:55 817246
---------------- -------------- -------------------- --------
97 2,686 LSE 12:22:55 817244
---------------- -------------- -------------------- --------
166 2,686 LSE 12:22:55 817242
---------------- -------------- -------------------- --------
45 2,686 LSE 12:22:55 817240
---------------- -------------- -------------------- --------
351 2,686 LSE 12:29:34 822365
---------------- -------------- -------------------- --------
40 2,686 LSE 12:29:34 822363
---------------- -------------- -------------------- --------
200 2,686 LSE 12:29:34 822361
---------------- -------------- -------------------- --------
82 2,686 LSE 12:29:34 822359
---------------- -------------- -------------------- --------
275 2,686 LSE 12:32:00 824089
---------------- -------------- -------------------- --------
428 2,686 LSE 12:32:00 824087
---------------- -------------- -------------------- --------
627 2,685 LSE 12:33:41 825976
---------------- -------------- -------------------- --------
5 2,685 LSE 12:33:41 825974
---------------- -------------- -------------------- --------
607 2,684 LSE 12:33:53 826200
---------------- -------------- -------------------- --------
608 2,684 LSE 12:33:53 826198
---------------- -------------- -------------------- --------
463 2,684 LSE 12:34:15 826554
---------------- -------------- -------------------- --------
536 2,683 LSE 12:35:45 827704
---------------- -------------- -------------------- --------
30 2,683 LSE 12:35:45 827702
---------------- -------------- -------------------- --------
44 2,686 LSE 12:38:16 830142
---------------- -------------- -------------------- --------
360 2,686 LSE 12:38:16 830131
---------------- -------------- -------------------- --------
137 2,686 LSE 12:38:16 830129
---------------- -------------- -------------------- --------
323 2,686 LSE 12:38:16 830120
---------------- -------------- -------------------- --------
250 2,686 LSE 12:38:16 830118
---------------- -------------- -------------------- --------
73 2,686 LSE 12:38:16 830115
---------------- -------------- -------------------- --------
500 2,686 LSE 12:38:16 830113
---------------- -------------- -------------------- --------
210 2,686 LSE 12:41:21 832103
---------------- -------------- -------------------- --------
125 2,686 LSE 12:41:21 832101
---------------- -------------- -------------------- --------
192 2,686 LSE 12:41:21 832099
---------------- -------------- -------------------- --------
250 2,686 LSE 12:41:21 832097
---------------- -------------- -------------------- --------
90 2,686 LSE 12:41:21 832095
---------------- -------------- -------------------- --------
125 2,686 LSE 12:41:21 832089
---------------- -------------- -------------------- --------
195 2,686 LSE 12:41:21 832093
---------------- -------------- -------------------- --------
250 2,686 LSE 12:41:21 832091
---------------- -------------- -------------------- --------
158 2,686 LSE 12:41:21 832087
---------------- -------------- -------------------- --------
24 2,686 LSE 12:41:21 832085
---------------- -------------- -------------------- --------
100 2,686 LSE 12:41:21 832083
---------------- -------------- -------------------- --------
76 2,686 LSE 12:41:21 832081
---------------- -------------- -------------------- --------
300 2,686 LSE 12:41:21 832079
---------------- -------------- -------------------- --------
346 2,686 LSE 12:42:38 833121
---------------- -------------- -------------------- --------
531 2,686 LSE 12:43:09 833647
---------------- -------------- -------------------- --------
19 2,685 LSE 12:43:46 833989
---------------- -------------- -------------------- --------
380 2,685 LSE 12:43:46 833987
---------------- -------------- -------------------- --------
34 2,685 LSE 12:43:46 833985
---------------- -------------- -------------------- --------
100 2,685 LSE 12:43:46 833983
---------------- -------------- -------------------- --------
20 2,685 LSE 12:43:46 833981
---------------- -------------- -------------------- --------
161 2,684 LSE 12:45:14 835383
---------------- -------------- -------------------- --------
328 2,684 LSE 12:47:45 836847
---------------- -------------- -------------------- --------
12 2,684 LSE 12:47:45 836849
---------------- -------------- -------------------- --------
386 2,684 LSE 12:47:45 836851
---------------- -------------- -------------------- --------
503 2,683 LSE 12:48:10 837233
---------------- -------------- -------------------- --------
78 2,683 LSE 12:51:27 839932
---------------- -------------- -------------------- --------
100 2,683 LSE 12:51:27 839930
---------------- -------------- -------------------- --------
325 2,683 LSE 12:51:27 839928
---------------- -------------- -------------------- --------
345 2,682 LSE 12:53:37 841195
---------------- -------------- -------------------- --------
197 2,682 LSE 12:53:37 841193
---------------- -------------- -------------------- --------
141 2,682 LSE 12:55:06 842273
---------------- -------------- -------------------- --------
39 2,682 LSE 12:55:36 842708
---------------- -------------- -------------------- --------
202 2,682 LSE 12:55:47 842850
---------------- -------------- -------------------- --------
298 2,682 LSE 12:55:47 842848
---------------- -------------- -------------------- --------
22 2,682 LSE 12:55:54 842889
---------------- -------------- -------------------- --------
62 2,682 LSE 12:56:58 843432
---------------- -------------- -------------------- --------
17 2,682 LSE 12:56:58 843430
---------------- -------------- -------------------- --------
19 2,682 LSE 12:57:13 843565
---------------- -------------- -------------------- --------
23 2,682 LSE 12:57:32 843734
---------------- -------------- -------------------- --------
27 2,682 LSE 12:57:54 843945
---------------- -------------- -------------------- --------
23 2,682 LSE 12:58:12 844153
---------------- -------------- -------------------- --------
342 2,682 LSE 12:58:31 844339
---------------- -------------- -------------------- --------
367 2,682 LSE 12:58:31 844341
---------------- -------------- -------------------- --------
532 2,681 LSE 13:02:33 847514
---------------- -------------- -------------------- --------
157 2,679 LSE 13:02:53 847733
---------------- -------------- -------------------- --------
349 2,679 LSE 13:03:12 847990
---------------- -------------- -------------------- --------
77 2,679 LSE 13:03:12 847988
---------------- -------------- -------------------- --------
3 2,678 LSE 13:03:46 848646
---------------- -------------- -------------------- --------
50 2,678 LSE 13:03:47 848648
---------------- -------------- -------------------- --------
66 2,678 LSE 13:04:04 848980
---------------- -------------- -------------------- --------
427 2,678 LSE 13:04:04 848984
---------------- -------------- -------------------- --------
24 2,678 LSE 13:05:24 850071
---------------- -------------- -------------------- --------
367 2,678 LSE 13:05:24 850069
---------------- -------------- -------------------- --------
24 2,678 LSE 13:05:24 850067
---------------- -------------- -------------------- --------
73 2,678 LSE 13:06:25 850966
---------------- -------------- -------------------- --------
204 2,679 LSE 13:07:35 851635
---------------- -------------- -------------------- --------
250 2,679 LSE 13:07:35 851633
---------------- -------------- -------------------- --------
237 2,679 LSE 13:08:31 852560
---------------- -------------- -------------------- --------
149 2,679 LSE 13:08:31 852558
---------------- -------------- -------------------- --------
200 2,678 LSE 13:09:14 853240
---------------- -------------- -------------------- --------
314 2,678 LSE 13:09:14 853238
---------------- -------------- -------------------- --------
52 2,678 LSE 13:09:14 853242
---------------- -------------- -------------------- --------
8 2,677 LSE 13:10:34 854308
---------------- -------------- -------------------- --------
512 2,677 LSE 13:10:34 854306
---------------- -------------- -------------------- --------
150 2,675 LSE 13:15:28 858690
---------------- -------------- -------------------- --------
505 2,676 LSE 13:15:28 858688
---------------- -------------- -------------------- --------
319 2,675 LSE 13:15:39 858874
---------------- -------------- -------------------- --------
84 2,675 LSE 13:15:39 858872
---------------- -------------- -------------------- --------
501 2,675 LSE 13:16:20 859557
---------------- -------------- -------------------- --------
54 2,675 LSE 13:16:20 859555
---------------- -------------- -------------------- --------
322 2,675 LSE 13:16:55 860256
---------------- -------------- -------------------- --------
115 2,675 LSE 13:16:55 860254
---------------- -------------- -------------------- --------
145 2,675 LSE 13:16:55 860248
---------------- -------------- -------------------- --------
250 2,675 LSE 13:16:55 860246
---------------- -------------- -------------------- --------
129 2,675 LSE 13:16:55 860244
---------------- -------------- -------------------- --------
539 2,674 LSE 13:17:00 860339
---------------- -------------- -------------------- --------
141 2,675 LSE 13:23:21 865811
---------------- -------------- -------------------- --------
362 2,675 LSE 13:23:21 865807
---------------- -------------- -------------------- --------
179 2,675 LSE 13:23:21 865809
---------------- -------------- -------------------- --------
21 2,675 LSE 13:23:53 866312
---------------- -------------- -------------------- --------
44 2,675 LSE 13:24:35 866819
---------------- -------------- -------------------- --------
114 2,677 LSE 13:26:29 868762
---------------- -------------- -------------------- --------
346 2,677 LSE 13:26:29 868760
---------------- -------------- -------------------- --------
88 2,677 LSE 13:26:29 868758
---------------- -------------- -------------------- --------
142 2,677 LSE 13:26:29 868756
---------------- -------------- -------------------- --------
40 2,678 LSE 13:28:57 870832
---------------- -------------- -------------------- --------
99 2,678 LSE 13:28:57 870826
---------------- -------------- -------------------- --------
106 2,678 LSE 13:28:57 870828
---------------- -------------- -------------------- --------
280 2,678 LSE 13:28:57 870830
---------------- -------------- -------------------- --------
273 2,677 LSE 13:29:22 871420
---------------- -------------- -------------------- --------
300 2,677 LSE 13:29:22 871418
---------------- -------------- -------------------- --------
26 2,677 LSE 13:29:22 871416
---------------- -------------- -------------------- --------
80 2,678 LSE 13:36:01 877831
---------------- -------------- -------------------- --------
298 2,678 LSE 13:36:01 877829
---------------- -------------- -------------------- --------
250 2,678 LSE 13:36:01 877827
---------------- -------------- -------------------- --------
125 2,678 LSE 13:36:01 877825
---------------- -------------- -------------------- --------
282 2,678 LSE 13:36:01 877803
---------------- -------------- -------------------- --------
166 2,678 LSE 13:36:01 877797
---------------- -------------- -------------------- --------
54 2,678 LSE 13:36:01 877795
---------------- -------------- -------------------- --------
100 2,678 LSE 13:36:01 877793
---------------- -------------- -------------------- --------
57 2,678 LSE 13:36:01 877799
---------------- -------------- -------------------- --------
41 2,678 LSE 13:36:01 877801
---------------- -------------- -------------------- --------
100 2,678 LSE 13:36:01 877791
---------------- -------------- -------------------- --------
168 2,677 LSE 13:36:43 878465
---------------- -------------- -------------------- --------
444 2,677 LSE 13:36:43 878463
---------------- -------------- -------------------- --------
242 2,676 LSE 13:39:19 880646
---------------- -------------- -------------------- --------
387 2,678 LSE 13:42:08 883374
---------------- -------------- -------------------- --------
447 2,678 LSE 13:42:08 883376
---------------- -------------- -------------------- --------
217 2,677 LSE 13:44:33 885735
---------------- -------------- -------------------- --------
326 2,677 LSE 13:44:33 885698
---------------- -------------- -------------------- --------
430 2,677 LSE 13:44:33 885696
---------------- -------------- -------------------- --------
394 2,677 LSE 13:55:04 896118
---------------- -------------- -------------------- --------
203 2,677 LSE 13:55:04 896116
---------------- -------------- -------------------- --------
532 2,677 LSE 13:55:04 896114
---------------- -------------- -------------------- --------
32 2,676 LSE 13:55:25 896659
---------------- -------------- -------------------- --------
420 2,676 LSE 13:55:25 896656
---------------- -------------- -------------------- --------
23 2,676 LSE 13:55:40 896943
---------------- -------------- -------------------- --------
141 2,676 LSE 13:55:48 897089
---------------- -------------- -------------------- --------
24 2,676 LSE 13:55:56 897188
---------------- -------------- -------------------- --------
355 2,676 LSE 13:56:11 897476
---------------- -------------- -------------------- --------
368 2,676 LSE 13:56:11 897474
---------------- -------------- -------------------- --------
397 2,676 LSE 13:56:11 897472
---------------- -------------- -------------------- --------
22 2,676 LSE 13:56:11 897470
---------------- -------------- -------------------- --------
250 2,677 LSE 14:05:24 910842
---------------- -------------- -------------------- --------
165 2,677 LSE 14:05:24 910834
---------------- -------------- -------------------- --------
250 2,677 LSE 14:05:24 910836
---------------- -------------- -------------------- --------
250 2,677 LSE 14:05:24 910838
---------------- -------------- -------------------- --------
100 2,677 LSE 14:05:24 910840
---------------- -------------- -------------------- --------
161 2,677 LSE 14:05:24 910846
---------------- -------------- -------------------- --------
234 2,677 LSE 14:05:24 910844
---------------- -------------- -------------------- --------
230 2,677 LSE 14:05:24 910848
---------------- -------------- -------------------- --------
286 2,677 LSE 14:05:24 910850
---------------- -------------- -------------------- --------
132 2,677 LSE 14:05:24 910852
---------------- -------------- -------------------- --------
360 2,677 LSE 14:05:24 910854
---------------- -------------- -------------------- --------
1,047 2,676 LSE 14:06:58 912232
---------------- -------------- -------------------- --------
298 2,675 LSE 14:07:04 912353
---------------- -------------- -------------------- --------
818 2,675 LSE 14:07:04 912351
---------------- -------------- -------------------- --------
195 2,675 LSE 14:08:04 913296
---------------- -------------- -------------------- --------
272 2,675 LSE 14:08:04 913294
---------------- -------------- -------------------- --------
67 2,675 LSE 14:08:04 913292
---------------- -------------- -------------------- --------
370 2,675 LSE 14:12:15 917658
---------------- -------------- -------------------- --------
431 2,675 LSE 14:12:15 917656
---------------- -------------- -------------------- --------
423 2,675 LSE 14:12:15 917654
---------------- -------------- -------------------- --------
142 2,675 LSE 14:12:15 917652
---------------- -------------- -------------------- --------
300 2,674 LSE 14:16:46 922278
---------------- -------------- -------------------- --------
362 2,674 LSE 14:16:46 922282
---------------- -------------- -------------------- --------
100 2,674 LSE 14:16:46 922280
---------------- -------------- -------------------- --------
1,131 2,673 LSE 14:17:16 922915
---------------- -------------- -------------------- --------
353 2,674 LSE 14:17:16 922913
---------------- -------------- -------------------- --------
229 2,674 LSE 14:17:16 922911
---------------- -------------- -------------------- --------
161 2,674 LSE 14:17:16 922909
---------------- -------------- -------------------- --------
324 2,674 LSE 14:17:16 922907
---------------- -------------- -------------------- --------
116 2,674 LSE 14:17:16 922903
---------------- -------------- -------------------- --------
100 2,674 LSE 14:17:16 922901
---------------- -------------- -------------------- --------
166 2,674 LSE 14:17:16 922905
---------------- -------------- -------------------- --------
84 2,674 LSE 14:23:27 929050
---------------- -------------- -------------------- --------
327 2,674 LSE 14:23:27 929048
---------------- -------------- -------------------- --------
187 2,674 LSE 14:23:27 929046
---------------- -------------- -------------------- --------
429 2,673 LSE 14:24:24 930127
---------------- -------------- -------------------- --------
349 2,673 LSE 14:24:24 930125
---------------- -------------- -------------------- --------
367 2,673 LSE 14:24:24 930123
---------------- -------------- -------------------- --------
62 2,673 LSE 14:26:15 931838
---------------- -------------- -------------------- --------
400 2,673 LSE 14:26:15 931834
---------------- -------------- -------------------- --------
38 2,673 LSE 14:26:15 931836
---------------- -------------- -------------------- --------
46 2,673 LSE 14:26:15 931840
---------------- -------------- -------------------- --------
13 2,673 LSE 14:26:15 931844
---------------- -------------- -------------------- --------
429 2,673 LSE 14:26:15 931842
---------------- -------------- -------------------- --------
109 2,672 LSE 14:26:43 932264
---------------- -------------- -------------------- --------
52 2,672 LSE 14:27:22 933109
---------------- -------------- -------------------- --------
591 2,672 LSE 14:27:22 933107
---------------- -------------- -------------------- --------
268 2,672 LSE 14:27:22 933105
---------------- -------------- -------------------- --------
129 2,671 LSE 14:27:46 933655
---------------- -------------- -------------------- --------
504 2,671 LSE 14:27:46 933651
---------------- -------------- -------------------- --------
78 2,671 LSE 14:27:46 933645
---------------- -------------- -------------------- --------
51 2,671 LSE 14:27:46 933643
---------------- -------------- -------------------- --------
399 2,671 LSE 14:27:46 933641
---------------- -------------- -------------------- --------
375 2,671 LSE 14:27:46 933637
---------------- -------------- -------------------- --------
200 2,671 LSE 14:27:46 933639
---------------- -------------- -------------------- --------
23 2,672 LSE 14:28:07 934029
---------------- -------------- -------------------- --------
362 2,672 LSE 14:28:07 934026
---------------- -------------- -------------------- --------
503 2,672 LSE 14:30:07 936058
---------------- -------------- -------------------- --------
96 2,672 LSE 14:30:07 936056
---------------- -------------- -------------------- --------
185 2,672 LSE 14:30:07 936060
---------------- -------------- -------------------- --------
155 2,672 LSE 14:30:07 936062
---------------- -------------- -------------------- --------
126 2,672 LSE 14:30:07 936054
---------------- -------------- -------------------- --------
386 2,672 LSE 14:32:06 938593
---------------- -------------- -------------------- --------
203 2,672 LSE 14:32:06 938591
---------------- -------------- -------------------- --------
492 2,672 LSE 14:32:06 938589
---------------- -------------- -------------------- --------
147 2,671 LSE 14:33:05 939990
---------------- -------------- -------------------- --------
180 2,671 LSE 14:33:05 939988
---------------- -------------- -------------------- --------
147 2,671 LSE 14:33:05 939984
---------------- -------------- -------------------- --------
374 2,671 LSE 14:33:05 939982
---------------- -------------- -------------------- --------
72 2,671 LSE 14:33:05 939980
---------------- -------------- -------------------- --------
323 2,671 LSE 14:33:05 939978
---------------- -------------- -------------------- --------
232 2,671 LSE 14:33:18 940318
---------------- -------------- -------------------- --------
17 2,671 LSE 14:33:18 940320
---------------- -------------- -------------------- --------
100 2,671 LSE 14:33:18 940324
---------------- -------------- -------------------- --------
262 2,671 LSE 14:33:18 940322
---------------- -------------- -------------------- --------
68 2,671 LSE 14:33:18 940330
---------------- -------------- -------------------- --------
220 2,671 LSE 14:33:18 940326
---------------- -------------- -------------------- --------
160 2,671 LSE 14:33:18 940328
---------------- -------------- -------------------- --------
34 2,671 LSE 14:33:18 940332
---------------- -------------- -------------------- --------
80 2,671 LSE 14:33:18 940334
---------------- -------------- -------------------- --------
272 2,672 LSE 14:35:04 942441
---------------- -------------- -------------------- --------
100 2,672 LSE 14:35:04 942439
---------------- -------------- -------------------- --------
112 2,671 LSE 14:35:21 942844
---------------- -------------- -------------------- --------
388 2,671 LSE 14:35:21 942842
---------------- -------------- -------------------- --------
250 2,671 LSE 14:35:21 942836
---------------- -------------- -------------------- --------
38 2,671 LSE 14:35:21 942840
---------------- -------------- -------------------- --------
389 2,671 LSE 14:35:21 942838
---------------- -------------- -------------------- --------
134 2,671 LSE 14:35:24 942885
---------------- -------------- -------------------- --------
52 2,671 LSE 14:36:17 944259
---------------- -------------- -------------------- --------
269 2,671 LSE 14:36:17 944212
---------------- -------------- -------------------- --------
250 2,671 LSE 14:36:17 944210
---------------- -------------- -------------------- --------
543 2,671 LSE 14:36:17 944204
---------------- -------------- -------------------- --------
351 2,671 LSE 14:36:17 944202
---------------- -------------- -------------------- --------
80 2,671 LSE 14:36:17 944200
---------------- -------------- -------------------- --------
15 2,671 LSE 14:36:17 944198
---------------- -------------- -------------------- --------
195 2,671 LSE 14:41:00 950801
---------------- -------------- -------------------- --------
334 2,671 LSE 14:41:00 950799
---------------- -------------- -------------------- --------
329 2,671 LSE 14:41:00 950797
---------------- -------------- -------------------- --------
327 2,671 LSE 14:41:00 950795
---------------- -------------- -------------------- --------
183 2,671 LSE 14:41:00 950793
---------------- -------------- -------------------- --------
449 2,670 LSE 14:41:12 951176
---------------- -------------- -------------------- --------
700 2,670 LSE 14:41:12 951174
---------------- -------------- -------------------- --------
175 2,670 LSE 14:41:50 951998
---------------- -------------- -------------------- --------
74 2,670 LSE 14:41:50 951996
---------------- -------------- -------------------- --------
250 2,671 LSE 14:43:34 953676
---------------- -------------- -------------------- --------
250 2,671 LSE 14:43:34 953674
---------------- -------------- -------------------- --------
381 2,671 LSE 14:43:34 953672
---------------- -------------- -------------------- --------
310 2,671 LSE 14:43:34 953678
---------------- -------------- -------------------- --------
214 2,671 LSE 14:43:34 953680
---------------- -------------- -------------------- --------
165 2,671 LSE 14:43:34 953682
---------------- -------------- -------------------- --------
345 2,671 LSE 14:43:34 953670
---------------- -------------- -------------------- --------
143 2,671 LSE 14:43:34 953668
---------------- -------------- -------------------- --------
100 2,671 LSE 14:43:34 953666
---------------- -------------- -------------------- --------
100 2,671 LSE 14:43:34 953664
---------------- -------------- -------------------- --------
250 2,671 LSE 14:43:34 953662
---------------- -------------- -------------------- --------
124 2,671 LSE 14:43:34 953660
---------------- -------------- -------------------- --------
397 2,671 LSE 14:44:55 955218
---------------- -------------- -------------------- --------
210 2,671 LSE 14:44:55 955216
---------------- -------------- -------------------- --------
100 2,671 LSE 14:44:55 955214
---------------- -------------- -------------------- --------
285 2,671 LSE 14:44:55 955212
---------------- -------------- -------------------- --------
200 2,670 LSE 14:45:13 955543
---------------- -------------- -------------------- --------
263 2,670 LSE 14:45:13 955541
---------------- -------------- -------------------- --------
100 2,670 LSE 14:45:13 955539
---------------- -------------- -------------------- --------
200 2,670 LSE 14:45:13 955537
---------------- -------------- -------------------- --------
145 2,670 LSE 14:45:13 955545
---------------- -------------- -------------------- --------
41 2,670 LSE 14:45:24 955789
---------------- -------------- -------------------- --------
1 2,670 LSE 14:48:09 959811
---------------- -------------- -------------------- --------
380 2,670 LSE 14:48:09 959809
---------------- -------------- -------------------- --------
210 2,670 LSE 14:48:09 959807
---------------- -------------- -------------------- --------
114 2,670 LSE 14:48:09 959805
---------------- -------------- -------------------- --------
136 2,670 LSE 14:48:09 959799
---------------- -------------- -------------------- --------
100 2,670 LSE 14:48:09 959797
---------------- -------------- -------------------- --------
269 2,670 LSE 14:48:09 959795
---------------- -------------- -------------------- --------
250 2,670 LSE 14:48:09 959793
---------------- -------------- -------------------- --------
196 2,670 LSE 14:48:09 959751
---------------- -------------- -------------------- --------
200 2,670 LSE 14:48:09 959755
---------------- -------------- -------------------- --------
100 2,670 LSE 14:48:09 959753
---------------- -------------- -------------------- --------
219 2,670 LSE 14:48:09 959757
---------------- -------------- -------------------- --------
139 2,670 LSE 14:48:09 959761
---------------- -------------- -------------------- --------
64 2,670 LSE 14:48:09 959759
---------------- -------------- -------------------- --------
127 2,669 LSE 14:48:25 960170
---------------- -------------- -------------------- --------
449 2,669 LSE 14:48:25 960168
---------------- -------------- -------------------- --------
4 2,669 LSE 14:48:40 960562
---------------- -------------- -------------------- --------
65 2,669 LSE 14:48:49 960882
---------------- -------------- -------------------- --------
9 2,669 LSE 14:48:49 960879
---------------- -------------- -------------------- --------
250 2,669 LSE 14:48:49 960877
---------------- -------------- -------------------- --------
252 2,669 LSE 14:48:49 960875
---------------- -------------- -------------------- --------
410 2,669 LSE 14:48:49 960799
---------------- -------------- -------------------- --------
28 2,669 LSE 14:48:49 960801
---------------- -------------- -------------------- --------
14 2,669 LSE 14:48:49 960793
---------------- -------------- -------------------- --------
111 2,668 LSE 14:50:00 962755
---------------- -------------- -------------------- --------
111 2,668 LSE 14:50:00 962753
---------------- -------------- -------------------- --------
335 2,668 LSE 14:50:00 962751
---------------- -------------- -------------------- --------
138 2,668 LSE 14:51:19 965150
---------------- -------------- -------------------- --------
56 2,668 LSE 14:51:19 965117
---------------- -------------- -------------------- --------
419 2,668 LSE 14:51:19 965115
---------------- -------------- -------------------- --------
58 2,666 LSE 14:52:30 966758
---------------- -------------- -------------------- --------
599 2,667 LSE 14:52:30 966744
---------------- -------------- -------------------- --------
295 2,666 LSE 14:52:34 966838
---------------- -------------- -------------------- --------
211 2,666 LSE 14:54:19 969559
---------------- -------------- -------------------- --------
49 2,667 LSE 14:55:43 971494
---------------- -------------- -------------------- --------
232 2,667 LSE 14:55:43 971492
---------------- -------------- -------------------- --------
180 2,667 LSE 14:55:43 971498
---------------- -------------- -------------------- --------
1 2,667 LSE 14:55:43 971496
---------------- -------------- -------------------- --------
371 2,666 LSE 14:57:02 973699
---------------- -------------- -------------------- --------
227 2,666 LSE 14:57:02 973697
---------------- -------------- -------------------- --------
250 2,668 LSE 14:59:59 978035
---------------- -------------- -------------------- --------
717 2,668 LSE 14:59:59 978025
---------------- -------------- -------------------- --------
388 2,668 LSE 14:59:59 978023
---------------- -------------- -------------------- --------
349 2,667 LSE 15:00:04 978884
---------------- -------------- -------------------- --------
233 2,667 LSE 15:00:05 978895
---------------- -------------- -------------------- --------
366 2,667 LSE 15:00:05 978893
---------------- -------------- -------------------- --------
21 2,667 LSE 15:00:24 979542
---------------- -------------- -------------------- --------
347 2,667 LSE 15:00:24 979540
---------------- -------------- -------------------- --------
81 2,667 LSE 15:00:24 979538
---------------- -------------- -------------------- --------
100 2,667 LSE 15:00:24 979536
---------------- -------------- -------------------- --------
37 2,667 LSE 15:00:24 979534
---------------- -------------- -------------------- --------
134 2,667 LSE 15:00:24 979532
---------------- -------------- -------------------- --------
140 2,667 LSE 15:00:24 979530
---------------- -------------- -------------------- --------
18 2,667 LSE 15:00:24 979528
---------------- -------------- -------------------- --------
84 2,666 LSE 15:00:31 979888
---------------- -------------- -------------------- --------
155 2,666 LSE 15:00:35 980129
---------------- -------------- -------------------- --------
34 2,666 LSE 15:03:08 983785
---------------- -------------- -------------------- --------
250 2,671 LSE 15:05:49 988081
---------------- -------------- -------------------- --------
250 2,671 LSE 15:05:49 988079
---------------- -------------- -------------------- --------
212 2,671 LSE 15:05:49 988077
---------------- -------------- -------------------- --------
94 2,671 LSE 15:06:04 988359
---------------- -------------- -------------------- --------
250 2,671 LSE 15:06:04 988361
---------------- -------------- -------------------- --------
100 2,671 LSE 15:06:04 988363
---------------- -------------- -------------------- --------
250 2,671 LSE 15:06:04 988365
---------------- -------------- -------------------- --------
360 2,671 LSE 15:06:04 988367
---------------- -------------- -------------------- --------
200 2,671 LSE 15:06:04 988369
---------------- -------------- -------------------- --------
214 2,671 LSE 15:08:27 991959
---------------- -------------- -------------------- --------
91 2,671 LSE 15:08:27 991957
---------------- -------------- -------------------- --------
236 2,671 LSE 15:08:27 991955
---------------- -------------- -------------------- --------
264 2,671 LSE 15:08:27 991953
---------------- -------------- -------------------- --------
56 2,671 LSE 15:08:27 991921
---------------- -------------- -------------------- --------
300 2,671 LSE 15:08:27 991923
---------------- -------------- -------------------- --------
200 2,671 LSE 15:08:27 991926
---------------- -------------- -------------------- --------
100 2,671 LSE 15:08:27 991928
---------------- -------------- -------------------- --------
564 2,671 LSE 15:08:27 991930
---------------- -------------- -------------------- --------
124 2,671 LSE 15:08:27 991932
---------------- -------------- -------------------- --------
24 2,671 LSE 15:08:27 991935
---------------- -------------- -------------------- --------
45 2,671 LSE 15:08:27 991937
---------------- -------------- -------------------- --------
226 2,671 LSE 15:08:27 991939
---------------- -------------- -------------------- --------
200 2,671 LSE 15:08:27 991941
---------------- -------------- -------------------- --------
140 2,671 LSE 15:08:35 992309
---------------- -------------- -------------------- --------
212 2,671 LSE 15:08:42 992458
---------------- -------------- -------------------- --------
387 2,671 LSE 15:08:42 992456
---------------- -------------- -------------------- --------
212 2,671 LSE 15:08:42 992454
---------------- -------------- -------------------- --------
21 2,671 LSE 15:08:48 992544
---------------- -------------- -------------------- --------
250 2,672 LSE 15:10:25 995138
---------------- -------------- -------------------- --------
471 2,672 LSE 15:10:25 995140
---------------- -------------- -------------------- --------
250 2,672 LSE 15:10:25 995142
---------------- -------------- -------------------- --------
109 2,672 LSE 15:10:25 995144
---------------- -------------- -------------------- --------
202 2,672 LSE 15:10:25 995146
---------------- -------------- -------------------- --------
324 2,672 LSE 15:10:25 995148
---------------- -------------- -------------------- --------
164 2,672 LSE 15:10:25 995150
---------------- -------------- -------------------- --------
247 2,672 LSE 15:10:25 995152
---------------- -------------- -------------------- --------
350 2,671 LSE 15:10:44 995683
---------------- -------------- -------------------- --------
379 2,671 LSE 15:10:44 995681
---------------- -------------- -------------------- --------
320 2,671 LSE 15:10:44 995679
---------------- -------------- -------------------- --------
17 2,671 LSE 15:10:44 995677
---------------- -------------- -------------------- --------
210 2,671 LSE 15:10:44 995675
---------------- -------------- -------------------- --------
1,286 2,670 LSE 15:10:54 996011
---------------- -------------- -------------------- --------
250 2,670 LSE 15:13:25 999909
---------------- -------------- -------------------- --------
326 2,670 LSE 15:13:25 999907
---------------- -------------- -------------------- --------
204 2,670 LSE 15:13:25 999905
---------------- -------------- -------------------- --------
250 2,670 LSE 15:13:25 999903
---------------- -------------- -------------------- --------
250 2,670 LSE 15:13:25 999901
---------------- -------------- -------------------- --------
491 2,670 LSE 15:14:49 1002707
---------------- -------------- -------------------- --------
28 2,670 LSE 15:14:49 1002671
---------------- -------------- -------------------- --------
250 2,670 LSE 15:14:49 1002669
---------------- -------------- -------------------- --------
100 2,670 LSE 15:14:49 1002667
---------------- -------------- -------------------- --------
250 2,670 LSE 15:14:49 1002665
---------------- -------------- -------------------- --------
291 2,670 LSE 15:14:49 1002663
---------------- -------------- -------------------- --------
126 2,670 LSE 15:14:49 1002657
---------------- -------------- -------------------- --------
250 2,670 LSE 15:14:49 1002655
---------------- -------------- -------------------- --------
100 2,670 LSE 15:14:49 1002653
---------------- -------------- -------------------- --------
250 2,670 LSE 15:14:49 1002651
---------------- -------------- -------------------- --------
533 2,670 LSE 15:14:49 1002649
---------------- -------------- -------------------- --------
374 2,670 LSE 15:14:49 1002647
---------------- -------------- -------------------- --------
505 2,670 LSE 15:14:49 1002645
---------------- -------------- -------------------- --------
200 2,670 LSE 15:14:49 1002643
---------------- -------------- -------------------- --------
294 2,670 LSE 15:14:49 1002641
---------------- -------------- -------------------- --------
100 2,670 LSE 15:14:49 1002637
---------------- -------------- -------------------- --------
100 2,670 LSE 15:14:49 1002639
---------------- -------------- -------------------- --------
138 2,669 LSE 15:15:18 1003787
---------------- -------------- -------------------- --------
250 2,669 LSE 15:15:18 1003785
---------------- -------------- -------------------- --------
261 2,669 LSE 15:15:18 1003783
---------------- -------------- -------------------- --------
499 2,669 LSE 15:15:18 1003781
---------------- -------------- -------------------- --------
369 2,669 LSE 15:15:18 1003779
---------------- -------------- -------------------- --------
119 2,669 LSE 15:16:21 1005239
---------------- -------------- -------------------- --------
172 2,669 LSE 15:16:21 1005212
---------------- -------------- -------------------- --------
35 2,669 LSE 15:16:21 1005210
---------------- -------------- -------------------- --------
270 2,669 LSE 15:16:21 1005208
---------------- -------------- -------------------- --------
111 2,669 LSE 15:16:21 1005206
---------------- -------------- -------------------- --------
174 2,669 LSE 15:16:30 1005566
---------------- -------------- -------------------- --------
346 2,669 LSE 15:16:30 1005564
---------------- -------------- -------------------- --------
144 2,669 LSE 15:16:30 1005562
---------------- -------------- -------------------- --------
35 2,669 LSE 15:16:30 1005560
---------------- -------------- -------------------- --------
321 2,669 LSE 15:16:30 1005558
---------------- -------------- -------------------- --------
203 2,668 LSE 15:18:21 1008116
---------------- -------------- -------------------- --------
248 2,668 LSE 15:18:21 1008120
---------------- -------------- -------------------- --------
620 2,668 LSE 15:18:21 1008118
---------------- -------------- -------------------- --------
116 2,668 LSE 15:18:21 1008122
---------------- -------------- -------------------- --------
101 2,668 LSE 15:18:21 1008124
---------------- -------------- -------------------- --------
100 2,668 LSE 15:18:21 1008114
---------------- -------------- -------------------- --------
32 2,668 LSE 15:18:21 1008112
---------------- -------------- -------------------- --------
58 2,668 LSE 15:19:52 1010569
---------------- -------------- -------------------- --------
253 2,668 LSE 15:19:52 1010567
---------------- -------------- -------------------- --------
426 2,668 LSE 15:19:52 1010565
---------------- -------------- -------------------- --------
12 2,668 LSE 15:19:52 1010563
---------------- -------------- -------------------- --------
351 2,668 LSE 15:19:52 1010561
---------------- -------------- -------------------- --------
386 2,668 LSE 15:19:52 1010559
---------------- -------------- -------------------- --------
95 2,668 LSE 15:19:52 1010557
---------------- -------------- -------------------- --------
250 2,669 LSE 15:21:05 1012538
---------------- -------------- -------------------- --------
100 2,669 LSE 15:21:05 1012532
---------------- -------------- -------------------- --------
142 2,669 LSE 15:21:05 1012534
---------------- -------------- -------------------- --------
100 2,669 LSE 15:21:05 1012536
---------------- -------------- -------------------- --------
250 2,669 LSE 15:21:05 1012546
---------------- -------------- -------------------- --------
450 2,669 LSE 15:21:05 1012540
---------------- -------------- -------------------- --------
210 2,669 LSE 15:21:05 1012542
---------------- -------------- -------------------- --------
225 2,669 LSE 15:21:05 1012544
---------------- -------------- -------------------- --------
250 2,669 LSE 15:21:05 1012530
---------------- -------------- -------------------- --------
371 2,669 LSE 15:21:27 1013186
---------------- -------------- -------------------- --------
91 2,672 LSE 15:24:24 1017721
---------------- -------------- -------------------- --------
250 2,672 LSE 15:24:24 1017717
---------------- -------------- -------------------- --------
250 2,672 LSE 15:24:24 1017719
---------------- -------------- -------------------- --------
265 2,672 LSE 15:24:24 1017727
---------------- -------------- -------------------- --------
100 2,672 LSE 15:24:24 1017723
---------------- -------------- -------------------- --------
212 2,672 LSE 15:24:24 1017725
---------------- -------------- -------------------- --------
100 2,671 LSE 15:26:22 1021324
---------------- -------------- -------------------- --------
100 2,671 LSE 15:26:22 1021322
---------------- -------------- -------------------- --------
300 2,671 LSE 15:26:22 1021320
---------------- -------------- -------------------- --------
250 2,671 LSE 15:27:05 1022405
---------------- -------------- -------------------- --------
100 2,671 LSE 15:27:05 1022407
---------------- -------------- -------------------- --------
250 2,671 LSE 15:27:05 1022411
---------------- -------------- -------------------- --------
993 2,671 LSE 15:27:05 1022409
---------------- -------------- -------------------- --------
302 2,671 LSE 15:27:05 1022413
---------------- -------------- -------------------- --------
250 2,671 LSE 15:27:05 1022417
---------------- -------------- -------------------- --------
90 2,671 LSE 15:27:05 1022415
---------------- -------------- -------------------- --------
725 2,671 LSE 15:27:05 1022402
---------------- -------------- -------------------- --------
550 2,671 LSE 15:27:05 1022400
---------------- -------------- -------------------- --------
1,128 2,671 LSE 15:27:05 1022398
---------------- -------------- -------------------- --------
20 2,671 LSE 15:27:05 1022396
---------------- -------------- -------------------- --------
318 2,670 LSE 15:27:19 1022732
---------------- -------------- -------------------- --------
250 2,670 LSE 15:27:32 1023010
---------------- -------------- -------------------- --------
191 2,670 LSE 15:27:32 1023008
---------------- -------------- -------------------- --------
154 2,670 LSE 15:27:32 1023006
---------------- -------------- -------------------- --------
82 2,670 LSE 15:27:32 1023004
---------------- -------------- -------------------- --------
34 2,670 LSE 15:27:32 1022998
---------------- -------------- -------------------- --------
215 2,670 LSE 15:27:32 1023002
---------------- -------------- -------------------- --------
349 2,670 LSE 15:27:32 1023000
---------------- -------------- -------------------- --------
236 2,670 LSE 15:27:32 1022991
---------------- -------------- -------------------- --------
25 2,670 LSE 15:27:32 1022988
---------------- -------------- -------------------- --------
378 2,670 LSE 15:28:34 1024792
---------------- -------------- -------------------- --------
554 2,670 LSE 15:28:34 1024790
---------------- -------------- -------------------- --------
549 2,670 LSE 15:29:04 1025513
---------------- -------------- -------------------- --------
319 2,670 LSE 15:29:04 1025515
---------------- -------------- -------------------- --------
90 2,670 LSE 15:29:04 1025511
---------------- -------------- -------------------- --------
397 2,670 LSE 15:30:06 1027774
---------------- -------------- -------------------- --------
23 2,670 LSE 15:30:06 1027772
---------------- -------------- -------------------- --------
346 2,670 LSE 15:30:06 1027770
---------------- -------------- -------------------- --------
43 2,671 LSE 15:34:41 1035036
---------------- -------------- -------------------- --------
311 2,671 LSE 15:34:41 1035034
---------------- -------------- -------------------- --------
84 2,671 LSE 15:34:41 1035032
---------------- -------------- -------------------- --------
1,076 2,671 LSE 15:34:41 1035030
---------------- -------------- -------------------- --------
110 2,671 LSE 15:34:41 1035028
---------------- -------------- -------------------- --------
283 2,671 LSE 15:34:41 1035026
---------------- -------------- -------------------- --------
246 2,671 LSE 15:34:42 1035079
---------------- -------------- -------------------- --------
250 2,671 LSE 15:34:42 1035077
---------------- -------------- -------------------- --------
250 2,671 LSE 15:34:42 1035075
---------------- -------------- -------------------- --------
449 2,671 LSE 15:35:05 1036187
---------------- -------------- -------------------- --------
260 2,671 LSE 15:35:05 1036189
---------------- -------------- -------------------- --------
94 2,671 LSE 15:35:10 1036349
---------------- -------------- -------------------- --------
142 2,671 LSE 15:35:10 1036347
---------------- -------------- -------------------- --------
123 2,671 LSE 15:35:10 1036343
---------------- -------------- -------------------- --------
181 2,671 LSE 15:35:10 1036345
---------------- -------------- -------------------- --------
45 2,671 LSE 15:35:11 1036357
---------------- -------------- -------------------- --------
265 2,671 LSE 15:35:11 1036355
---------------- -------------- -------------------- --------
250 2,672 LSE 15:36:59 1038743
---------------- -------------- -------------------- --------
304 2,672 LSE 15:36:59 1038741
---------------- -------------- -------------------- --------
440 2,672 LSE 15:36:59 1038739
---------------- -------------- -------------------- --------
250 2,672 LSE 15:36:59 1038737
---------------- -------------- -------------------- --------
233 2,672 LSE 15:36:59 1038735
---------------- -------------- -------------------- --------
296 2,672 LSE 15:36:59 1038720
---------------- -------------- -------------------- --------
99 2,672 LSE 15:36:59 1038718
---------------- -------------- -------------------- --------
678 2,672 LSE 15:36:59 1038716
---------------- -------------- -------------------- --------
218 2,672 LSE 15:36:59 1038714
---------------- -------------- -------------------- --------
128 2,672 LSE 15:36:59 1038712
---------------- -------------- -------------------- --------
451 2,671 LSE 15:37:12 1039197
---------------- -------------- -------------------- --------
236 2,671 LSE 15:37:12 1039194
---------------- -------------- -------------------- --------
22 2,671 LSE 15:37:23 1039595
---------------- -------------- -------------------- --------
156 2,671 LSE 15:37:34 1040045
---------------- -------------- -------------------- --------
2 2,671 LSE 15:37:34 1040043
---------------- -------------- -------------------- --------
372 2,671 LSE 15:37:34 1040041
---------------- -------------- -------------------- --------
197 2,671 LSE 15:37:34 1040039
---------------- -------------- -------------------- --------
239 2,671 LSE 15:37:34 1040037
---------------- -------------- -------------------- --------
100 2,671 LSE 15:37:34 1040035
---------------- -------------- -------------------- --------
22 2,671 LSE 15:37:34 1040033
---------------- -------------- -------------------- --------
171 2,672 LSE 15:44:35 1050364
---------------- -------------- -------------------- --------
643 2,672 LSE 15:44:35 1050362
---------------- -------------- -------------------- --------
491 2,673 LSE 15:45:56 1052046
---------------- -------------- -------------------- --------
169 2,673 LSE 15:45:56 1052042
---------------- -------------- -------------------- --------
3 2,673 LSE 15:45:56 1052039
---------------- -------------- -------------------- --------
1,617 2,673 LSE 15:45:56 1052037
---------------- -------------- -------------------- --------
33 2,673 LSE 15:45:56 1052035
---------------- -------------- -------------------- --------
178 2,673 LSE 15:46:07 1052382
---------------- -------------- -------------------- --------
244 2,673 LSE 15:46:07 1052384
---------------- -------------- -------------------- --------
100 2,673 LSE 15:46:07 1052386
---------------- -------------- -------------------- --------
25 2,673 LSE 15:46:20 1052749
---------------- -------------- -------------------- --------
250 2,675 LSE 15:46:57 1053981
---------------- -------------- -------------------- --------
250 2,675 LSE 15:46:57 1053979
---------------- -------------- -------------------- --------
100 2,675 LSE 15:46:57 1053977
---------------- -------------- -------------------- --------
316 2,675 LSE 15:46:57 1053975
---------------- -------------- -------------------- --------
250 2,675 LSE 15:46:57 1053969
---------------- -------------- -------------------- --------
284 2,675 LSE 15:46:57 1053971
---------------- -------------- -------------------- --------
100 2,675 LSE 15:46:57 1053973
---------------- -------------- -------------------- --------
250 2,675 LSE 15:46:57 1053967
---------------- -------------- -------------------- --------
100 2,675 LSE 15:46:57 1053965
---------------- -------------- -------------------- --------
250 2,675 LSE 15:46:57 1053963
---------------- -------------- -------------------- --------
85 2,675 LSE 15:46:57 1053961
---------------- -------------- -------------------- --------
250 2,675 LSE 15:46:57 1053959
---------------- -------------- -------------------- --------
470 2,675 LSE 15:46:57 1053957
---------------- -------------- -------------------- --------
93 2,675 LSE 15:46:57 1053931
---------------- -------------- -------------------- --------
321 2,675 LSE 15:46:57 1053929
---------------- -------------- -------------------- --------
250 2,675 LSE 15:46:57 1053926
---------------- -------------- -------------------- --------
521 2,675 LSE 15:46:57 1053910
---------------- -------------- -------------------- --------
100 2,675 LSE 15:46:57 1053908
---------------- -------------- -------------------- --------
271 2,675 LSE 15:46:57 1053875
---------------- -------------- -------------------- --------
823 2,674 LSE 15:46:58 1054022
---------------- -------------- -------------------- --------
778 2,674 LSE 15:46:58 1054020
---------------- -------------- -------------------- --------
324 2,674 LSE 15:47:06 1054422
---------------- -------------- -------------------- --------
368 2,675 LSE 15:48:12 1056673
---------------- -------------- -------------------- --------
240 2,675 LSE 15:48:12 1056671
---------------- -------------- -------------------- --------
399 2,675 LSE 15:48:12 1056669
---------------- -------------- -------------------- --------
40 2,674 LSE 15:49:14 1058428
---------------- -------------- -------------------- --------
383 2,674 LSE 15:49:16 1058506
---------------- -------------- -------------------- --------
69 2,674 LSE 15:49:16 1058504
---------------- -------------- -------------------- --------
934 2,674 LSE 15:49:16 1058502
---------------- -------------- -------------------- --------
209 2,674 LSE 15:49:16 1058500
---------------- -------------- -------------------- --------
188 2,673 LSE 15:50:18 1060736
---------------- -------------- -------------------- --------
20 2,673 LSE 15:50:25 1060862
---------------- -------------- -------------------- --------
77 2,673 LSE 15:50:51 1061402
---------------- -------------- -------------------- --------
4 2,673 LSE 15:51:33 1062467
---------------- -------------- -------------------- --------
250 2,673 LSE 15:51:33 1062465
---------------- -------------- -------------------- --------
250 2,673 LSE 15:51:33 1062463
---------------- -------------- -------------------- --------
921 2,673 LSE 15:51:33 1062460
---------------- -------------- -------------------- --------
324 2,673 LSE 15:51:33 1062458
---------------- -------------- -------------------- --------
280 2,673 LSE 15:51:33 1062456
---------------- -------------- -------------------- --------
100 2,673 LSE 15:51:33 1062453
---------------- -------------- -------------------- --------
363 2,673 LSE 15:51:33 1062451
---------------- -------------- -------------------- --------
388 2,673 LSE 15:51:33 1062449
---------------- -------------- -------------------- --------
313 2,673 LSE 15:51:33 1062447
---------------- -------------- -------------------- --------
100 2,673 LSE 15:51:33 1062445
---------------- -------------- -------------------- --------
509 2,673 LSE 15:51:33 1062443
---------------- -------------- -------------------- --------
191 2,672 LSE 15:51:34 1062520
---------------- -------------- -------------------- --------
563 2,672 LSE 15:51:34 1062518
---------------- -------------- -------------------- --------
19 2,672 LSE 15:51:52 1063117
---------------- -------------- -------------------- --------
29 2,672 LSE 15:51:59 1063293
---------------- -------------- -------------------- --------
277 2,672 LSE 15:51:59 1063295
---------------- -------------- -------------------- --------
491 2,672 LSE 15:52:29 1063928
---------------- -------------- -------------------- --------
124 2,672 LSE 15:52:29 1063926
---------------- -------------- -------------------- --------
168 2,671 LSE 15:55:41 1068607
---------------- -------------- -------------------- --------
250 2,672 LSE 15:56:33 1069810
---------------- -------------- -------------------- --------
250 2,672 LSE 15:56:33 1069808
---------------- -------------- -------------------- --------
160 2,672 LSE 15:56:35 1069874
---------------- -------------- -------------------- --------
250 2,672 LSE 15:56:35 1069872
---------------- -------------- -------------------- --------
64 2,672 LSE 15:56:41 1070047
---------------- -------------- -------------------- --------
281 2,672 LSE 15:56:41 1070045
---------------- -------------- -------------------- --------
410 2,676 LSE 15:59:35 1075236
---------------- -------------- -------------------- --------
250 2,676 LSE 15:59:35 1075218
---------------- -------------- -------------------- --------
250 2,676 LSE 15:59:35 1075214
---------------- -------------- -------------------- --------
217 2,676 LSE 15:59:37 1075358
---------------- -------------- -------------------- --------
900 2,676 LSE 15:59:50 1076144
---------------- -------------- -------------------- --------
98 2,676 LSE 15:59:50 1076146
---------------- -------------- -------------------- --------
345 2,676 LSE 16:00:17 1078183
---------------- -------------- -------------------- --------
1,586 2,676 LSE 16:00:17 1078141
---------------- -------------- -------------------- --------
1,845 2,676 LSE 16:00:17 1078143
---------------- -------------- -------------------- --------
461 2,676 LSE 16:00:17 1078145
---------------- -------------- -------------------- --------
490 2,676 LSE 16:00:34 1079194
---------------- -------------- -------------------- --------
214 2,676 LSE 16:00:34 1079192
---------------- -------------- -------------------- --------
464 2,676 LSE 16:00:34 1079190
---------------- -------------- -------------------- --------
250 2,676 LSE 16:00:34 1079188
---------------- -------------- -------------------- --------
240 2,676 LSE 16:00:34 1079186
---------------- -------------- -------------------- --------
250 2,676 LSE 16:00:34 1079184
---------------- -------------- -------------------- --------
1,868 2,676 LSE 16:00:34 1079182
---------------- -------------- -------------------- --------
340 2,676 LSE 16:00:34 1079180
---------------- -------------- -------------------- --------
1,528 2,676 LSE 16:00:34 1079178
---------------- -------------- -------------------- --------
200 2,676 LSE 16:00:34 1079176
---------------- -------------- -------------------- --------
100 2,676 LSE 16:00:34 1079174
---------------- -------------- -------------------- --------
300 2,676 LSE 16:00:34 1079172
---------------- -------------- -------------------- --------
19 2,676 LSE 16:00:34 1079170
---------------- -------------- -------------------- --------
31 2,675 LSE 16:00:39 1079358
---------------- -------------- -------------------- --------
643 2,675 LSE 16:00:39 1079360
---------------- -------------- -------------------- --------
29 2,674 LSE 16:00:52 1079623
---------------- -------------- -------------------- --------
67 2,674 LSE 16:01:21 1080435
---------------- -------------- -------------------- --------
179 2,674 LSE 16:01:23 1080474
---------------- -------------- -------------------- --------
22 2,674 LSE 16:01:31 1080730
---------------- -------------- -------------------- --------
31 2,674 LSE 16:01:44 1081104
---------------- -------------- -------------------- --------
23 2,674 LSE 16:01:54 1081450
---------------- -------------- -------------------- --------
32 2,674 LSE 16:02:08 1081803
---------------- -------------- -------------------- --------
115 2,674 LSE 16:02:10 1081829
---------------- -------------- -------------------- --------
19 2,674 LSE 16:02:16 1081948
---------------- -------------- -------------------- --------
332 2,674 LSE 16:02:19 1082009
---------------- -------------- -------------------- --------
60 2,674 LSE 16:02:19 1082007
---------------- -------------- -------------------- --------
339 2,674 LSE 16:02:19 1082005
---------------- -------------- -------------------- --------
598 2,673 LSE 16:03:22 1084116
---------------- -------------- -------------------- --------
222 2,672 LSE 16:04:45 1086730
---------------- -------------- -------------------- --------
37 2,672 LSE 16:04:45 1086718
---------------- -------------- -------------------- --------
250 2,672 LSE 16:04:45 1086716
---------------- -------------- -------------------- --------
190 2,672 LSE 16:04:45 1086714
---------------- -------------- -------------------- --------
140 2,672 LSE 16:04:45 1086700
---------------- -------------- -------------------- --------
741 2,672 LSE 16:04:45 1086702
---------------- -------------- -------------------- --------
109 2,672 LSE 16:04:45 1086706
---------------- -------------- -------------------- --------
30 2,672 LSE 16:04:45 1086704
---------------- -------------- -------------------- --------
4 2,672 LSE 16:04:45 1086708
---------------- -------------- -------------------- --------
137 2,672 LSE 16:04:45 1086712
---------------- -------------- -------------------- --------
208 2,672 LSE 16:04:45 1086710
---------------- -------------- -------------------- --------
706 2,672 LSE 16:07:36 1094189
---------------- -------------- -------------------- --------
110 2,672 LSE 16:07:39 1094322
---------------- -------------- -------------------- --------
53 2,672 LSE 16:07:43 1094448
---------------- -------------- -------------------- --------
222 2,672 LSE 16:07:43 1094446
---------------- -------------- -------------------- --------
100 2,672 LSE 16:08:18 1095426
---------------- -------------- -------------------- --------
100 2,672 LSE 16:08:18 1095424
---------------- -------------- -------------------- --------
100 2,672 LSE 16:08:18 1095422
---------------- -------------- -------------------- --------
181 2,672 LSE 16:08:20 1095698
---------------- -------------- -------------------- --------
42 2,672 LSE 16:08:20 1095694
---------------- -------------- -------------------- --------
175 2,672 LSE 16:08:20 1095696
---------------- -------------- -------------------- --------
846 2,672 LSE 16:08:20 1095700
---------------- -------------- -------------------- --------
603 2,672 LSE 16:08:20 1095702
---------------- -------------- -------------------- --------
753 2,672 LSE 16:08:20 1095704
---------------- -------------- -------------------- --------
310 2,673 LSE 16:10:11 1098987
---------------- -------------- -------------------- --------
5 2,673 LSE 16:10:11 1098972
---------------- -------------- -------------------- --------
419 2,673 LSE 16:10:11 1098970
---------------- -------------- -------------------- --------
273 2,673 LSE 16:10:11 1098968
---------------- -------------- -------------------- --------
57 2,674 LSE 16:10:30 1099784
---------------- -------------- -------------------- --------
35 2,675 LSE 16:11:44 1102080
---------------- -------------- -------------------- --------
325 2,675 LSE 16:11:44 1102078
---------------- -------------- -------------------- --------
146 2,675 LSE 16:11:44 1102076
---------------- -------------- -------------------- --------
2,231 2,675 LSE 16:11:44 1102074
---------------- -------------- -------------------- --------
778 2,675 LSE 16:11:47 1102173
---------------- -------------- -------------------- --------
822 2,675 LSE 16:11:47 1102171
---------------- -------------- -------------------- --------
190 2,675 LSE 16:12:12 1103075
---------------- -------------- -------------------- --------
157 2,675 LSE 16:12:41 1103911
---------------- -------------- -------------------- --------
38 2,675 LSE 16:12:41 1103907
---------------- -------------- -------------------- --------
221 2,675 LSE 16:12:56 1104496
---------------- -------------- -------------------- --------
22 2,675 LSE 16:13:02 1104899
---------------- -------------- -------------------- --------
29 2,675 LSE 16:13:30 1105700
---------------- -------------- -------------------- --------
477 2,675 LSE 16:14:12 1106974
---------------- -------------- -------------------- --------
41 2,676 LSE 16:14:20 1107947
---------------- -------------- -------------------- --------
100 2,676 LSE 16:14:20 1107945
---------------- -------------- -------------------- --------
262 2,676 LSE 16:14:20 1107943
---------------- -------------- -------------------- --------
340 2,676 LSE 16:14:20 1107941
---------------- -------------- -------------------- --------
276 2,676 LSE 16:14:20 1107939
---------------- -------------- -------------------- --------
250 2,676 LSE 16:14:20 1107937
---------------- -------------- -------------------- --------
250 2,676 LSE 16:14:20 1107935
---------------- -------------- -------------------- --------
2,220 2,676 LSE 16:14:20 1107895
---------------- -------------- -------------------- --------
50 2,675 LSE 16:14:21 1108074
---------------- -------------- -------------------- --------
54 2,675 LSE 16:14:21 1108072
---------------- -------------- -------------------- --------
77 2,675 LSE 16:14:21 1108076
---------------- -------------- -------------------- --------
279 2,675 LSE 16:14:21 1108078
---------------- -------------- -------------------- --------
365 2,675 LSE 16:14:38 1109046
---------------- -------------- -------------------- --------
344 2,675 LSE 16:14:38 1109044
---------------- -------------- -------------------- --------
201 2,675 LSE 16:14:38 1109042
---------------- -------------- -------------------- --------
385 2,674 LSE 16:15:12 1110104
---------------- -------------- -------------------- --------
12 2,674 LSE 16:15:12 1110102
---------------- -------------- -------------------- --------
100 2,674 LSE 16:15:12 1110100
---------------- -------------- -------------------- --------
60 2,674 LSE 16:15:12 1110098
---------------- -------------- -------------------- --------
48 2,674 LSE 16:18:25 1117567
---------------- -------------- -------------------- --------
554 2,674 LSE 16:18:25 1117565
---------------- -------------- -------------------- --------
100 2,674 LSE 16:18:25 1117563
---------------- -------------- -------------------- --------
400 2,674 LSE 16:18:25 1117561
---------------- -------------- -------------------- --------
411 2,674 LSE 16:18:25 1117559
---------------- -------------- -------------------- --------
1,155 2,674 LSE 16:18:25 1117557
---------------- -------------- -------------------- --------
124 2,674 LSE 16:18:25 1117555
---------------- -------------- -------------------- --------
441 2,674 LSE 16:18:29 1117695
---------------- -------------- -------------------- --------
106 2,674 LSE 16:18:48 1118315
---------------- -------------- -------------------- --------
100 2,674 LSE 16:18:48 1118309
---------------- -------------- -------------------- --------
106 2,674 LSE 16:18:48 1118307
---------------- -------------- -------------------- --------
1,641 2,674 LSE 16:18:48 1118313
---------------- -------------- -------------------- --------
76 2,674 LSE 16:18:48 1118311
---------------- -------------- -------------------- --------
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
POSFKQDBABKDQOK
(END) Dow Jones Newswires
July 05, 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
