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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -50.00 | -0.78% | 6,378.00 | 6,384.00 | 6,390.00 | 6,494.00 | 6,380.00 | 6,492.00 | 680,856 | 16:35:01 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 24.40 | 44.2B |
TIDMCRH
RNS Number : 7866T
CRH PLC
06 July 2018
Hot Features
Premium
6(th) July
2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 5(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 05 July 2018
-------------
Number of ordinary shares purchased: 290,000
---------------------------------------------------------------------- -------------
Highest price paid per share (GBp): 2,707.0000
---------------------------------------------------------------------- -------------
Lowest price paid per share (GBp): 2,681.0000
---------------------------------------------------------------------- -------------
Volume weighted average price paid
(GBp): 2,693.5900
---------------------------------------------------------------------- -------------
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
7,943,893 of its ordinary shares in treasury and will have
835,446,445 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 2,693.5923 290,000
---------------- -------------- --------------------
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (GBp)
456 2,684 LSE 08:06:27 517941
---------------- -------------- -------------------- --------
469 2,682 LSE 08:06:44 518381
---------------- -------------- -------------------- --------
425 2,681 LSE 08:06:47 518512
---------------- -------------- -------------------- --------
9 2,681 LSE 08:06:47 518510
---------------- -------------- -------------------- --------
150 2,688 LSE 08:08:45 522731
---------------- -------------- -------------------- --------
114 2,688 LSE 08:08:45 522729
---------------- -------------- -------------------- --------
395 2,690 LSE 08:09:29 524456
---------------- -------------- -------------------- --------
467 2,690 LSE 08:09:29 524454
---------------- -------------- -------------------- --------
489 2,690 LSE 08:09:29 524451
---------------- -------------- -------------------- --------
342 2,689 LSE 08:10:50 527247
---------------- -------------- -------------------- --------
352 2,692 LSE 08:11:31 528299
---------------- -------------- -------------------- --------
234 2,697 LSE 08:13:33 531985
---------------- -------------- -------------------- --------
270 2,697 LSE 08:13:33 531983
---------------- -------------- -------------------- --------
447 2,697 LSE 08:13:33 531981
---------------- -------------- -------------------- --------
7 2,697 LSE 08:13:33 531979
---------------- -------------- -------------------- --------
10 2,701 LSE 08:15:58 536391
---------------- -------------- -------------------- --------
434 2,701 LSE 08:15:58 536393
---------------- -------------- -------------------- --------
482 2,700 LSE 08:16:28 537466
---------------- -------------- -------------------- --------
208 2,700 LSE 08:17:08 538568
---------------- -------------- -------------------- --------
220 2,700 LSE 08:17:08 538566
---------------- -------------- -------------------- --------
320 2,700 LSE 08:17:08 538564
---------------- -------------- -------------------- --------
21 2,700 LSE 08:17:08 538562
---------------- -------------- -------------------- --------
415 2,705 LSE 08:19:00 542548
---------------- -------------- -------------------- --------
139 2,705 LSE 08:19:00 542544
---------------- -------------- -------------------- --------
210 2,705 LSE 08:19:00 542541
---------------- -------------- -------------------- --------
100 2,705 LSE 08:19:00 542538
---------------- -------------- -------------------- --------
392 2,705 LSE 08:19:00 542534
---------------- -------------- -------------------- --------
60 2,705 LSE 08:19:00 542532
---------------- -------------- -------------------- --------
444 2,704 LSE 08:19:42 543846
---------------- -------------- -------------------- --------
480 2,707 LSE 08:20:51 546863
---------------- -------------- -------------------- --------
240 2,706 LSE 08:21:11 547535
---------------- -------------- -------------------- --------
196 2,706 LSE 08:21:11 547537
---------------- -------------- -------------------- --------
100 2,706 LSE 08:21:11 547501
---------------- -------------- -------------------- --------
423 2,706 LSE 08:21:11 547497
---------------- -------------- -------------------- --------
498 2,706 LSE 08:21:11 547480
---------------- -------------- -------------------- --------
433 2,704 LSE 08:21:16 547831
---------------- -------------- -------------------- --------
33 2,703 LSE 08:21:24 548029
---------------- -------------- -------------------- --------
363 2,703 LSE 08:21:26 548076
---------------- -------------- -------------------- --------
370 2,702 LSE 08:21:40 548526
---------------- -------------- -------------------- --------
353 2,702 LSE 08:21:40 548516
---------------- -------------- -------------------- --------
26 2,699 LSE 08:22:33 550423
---------------- -------------- -------------------- --------
92 2,699 LSE 08:22:33 550421
---------------- -------------- -------------------- --------
246 2,699 LSE 08:22:33 550419
---------------- -------------- -------------------- --------
179 2,701 LSE 08:23:19 551759
---------------- -------------- -------------------- --------
175 2,701 LSE 08:23:19 551761
---------------- -------------- -------------------- --------
383 2,699 LSE 08:23:58 552907
---------------- -------------- -------------------- --------
32 2,699 LSE 08:24:47 554384
---------------- -------------- -------------------- --------
53 2,699 LSE 08:24:47 554382
---------------- -------------- -------------------- --------
274 2,699 LSE 08:24:47 554380
---------------- -------------- -------------------- --------
64 2,699 LSE 08:25:35 556072
---------------- -------------- -------------------- --------
99 2,700 LSE 08:26:32 558123
---------------- -------------- -------------------- --------
227 2,700 LSE 08:26:32 558121
---------------- -------------- -------------------- --------
304 2,700 LSE 08:26:32 558075
---------------- -------------- -------------------- --------
38 2,700 LSE 08:26:32 558073
---------------- -------------- -------------------- --------
145 2,700 LSE 08:26:32 558071
---------------- -------------- -------------------- --------
245 2,700 LSE 08:26:32 558069
---------------- -------------- -------------------- --------
55 2,700 LSE 08:26:32 558067
---------------- -------------- -------------------- --------
100 2,700 LSE 08:26:32 558063
---------------- -------------- -------------------- --------
66 2,700 LSE 08:26:32 558065
---------------- -------------- -------------------- --------
229 2,700 LSE 08:26:32 558061
---------------- -------------- -------------------- --------
4 2,697 LSE 08:27:46 560803
---------------- -------------- -------------------- --------
357 2,697 LSE 08:27:52 561009
---------------- -------------- -------------------- --------
371 2,696 LSE 08:27:55 561128
---------------- -------------- -------------------- --------
295 2,696 LSE 08:27:55 561126
---------------- -------------- -------------------- --------
30 2,696 LSE 08:27:55 561124
---------------- -------------- -------------------- --------
188 2,696 LSE 08:31:12 567570
---------------- -------------- -------------------- --------
171 2,696 LSE 08:31:12 567567
---------------- -------------- -------------------- --------
123 2,696 LSE 08:31:30 568040
---------------- -------------- -------------------- --------
239 2,696 LSE 08:31:30 568042
---------------- -------------- -------------------- --------
158 2,695 LSE 08:31:33 568351
---------------- -------------- -------------------- --------
188 2,695 LSE 08:31:33 568349
---------------- -------------- -------------------- --------
341 2,695 LSE 08:33:16 571415
---------------- -------------- -------------------- --------
351 2,695 LSE 08:35:04 574957
---------------- -------------- -------------------- --------
253 2,695 LSE 08:35:04 574950
---------------- -------------- -------------------- --------
111 2,695 LSE 08:35:04 574948
---------------- -------------- -------------------- --------
255 2,695 LSE 08:39:28 584031
---------------- -------------- -------------------- --------
100 2,695 LSE 08:39:28 584029
---------------- -------------- -------------------- --------
326 2,695 LSE 08:39:28 584022
---------------- -------------- -------------------- --------
15 2,694 LSE 08:43:08 591156
---------------- -------------- -------------------- --------
373 2,694 LSE 08:43:08 591153
---------------- -------------- -------------------- --------
373 2,694 LSE 08:43:08 591146
---------------- -------------- -------------------- --------
376 2,694 LSE 08:43:08 591141
---------------- -------------- -------------------- --------
366 2,693 LSE 08:46:30 597408
---------------- -------------- -------------------- --------
100 2,693 LSE 08:48:52 601625
---------------- -------------- -------------------- --------
355 2,693 LSE 08:48:52 601623
---------------- -------------- -------------------- --------
397 2,693 LSE 08:49:23 602634
---------------- -------------- -------------------- --------
350 2,693 LSE 08:52:50 608888
---------------- -------------- -------------------- --------
394 2,693 LSE 08:53:57 610999
---------------- -------------- -------------------- --------
184 2,695 LSE 08:57:01 617438
---------------- -------------- -------------------- --------
191 2,695 LSE 08:57:01 617436
---------------- -------------- -------------------- --------
316 2,699 LSE 09:00:43 625176
---------------- -------------- -------------------- --------
100 2,699 LSE 09:00:43 625169
---------------- -------------- -------------------- --------
349 2,699 LSE 09:00:43 625165
---------------- -------------- -------------------- --------
147 2,698 LSE 09:01:04 625577
---------------- -------------- -------------------- --------
248 2,698 LSE 09:01:04 625575
---------------- -------------- -------------------- --------
135 2,697 LSE 09:01:12 625803
---------------- -------------- -------------------- --------
250 2,697 LSE 09:01:12 625801
---------------- -------------- -------------------- --------
309 2,697 LSE 09:01:12 625799
---------------- -------------- -------------------- --------
62 2,697 LSE 09:01:12 625797
---------------- -------------- -------------------- --------
17 2,697 LSE 09:06:02 632594
---------------- -------------- -------------------- --------
461 2,697 LSE 09:06:02 632592
---------------- -------------- -------------------- --------
296 2,697 LSE 09:06:45 633324
---------------- -------------- -------------------- --------
57 2,697 LSE 09:06:45 633326
---------------- -------------- -------------------- --------
138 2,698 LSE 09:09:16 638453
---------------- -------------- -------------------- --------
200 2,698 LSE 09:09:16 638451
---------------- -------------- -------------------- --------
331 2,698 LSE 09:09:16 638449
---------------- -------------- -------------------- --------
192 2,698 LSE 09:11:27 640978
---------------- -------------- -------------------- --------
231 2,698 LSE 09:11:27 640976
---------------- -------------- -------------------- --------
93 2,697 LSE 09:12:24 642251
---------------- -------------- -------------------- --------
331 2,697 LSE 09:12:24 642249
---------------- -------------- -------------------- --------
74 2,698 LSE 09:13:56 644368
---------------- -------------- -------------------- --------
425 2,698 LSE 09:13:56 644370
---------------- -------------- -------------------- --------
50 2,698 LSE 09:14:43 645165
---------------- -------------- -------------------- --------
348 2,699 LSE 09:15:20 645925
---------------- -------------- -------------------- --------
56 2,700 LSE 09:16:30 647362
---------------- -------------- -------------------- --------
339 2,701 LSE 09:16:58 648057
---------------- -------------- -------------------- --------
250 2,701 LSE 09:17:48 649258
---------------- -------------- -------------------- --------
248 2,701 LSE 09:17:48 649260
---------------- -------------- -------------------- --------
222 2,701 LSE 09:17:48 649254
---------------- -------------- -------------------- --------
275 2,701 LSE 09:17:48 649252
---------------- -------------- -------------------- --------
421 2,700 LSE 09:18:28 650106
---------------- -------------- -------------------- --------
395 2,700 LSE 09:19:05 650888
---------------- -------------- -------------------- --------
68 2,700 LSE 09:19:05 650878
---------------- -------------- -------------------- --------
250 2,700 LSE 09:19:05 650876
---------------- -------------- -------------------- --------
100 2,700 LSE 09:19:05 650874
---------------- -------------- -------------------- --------
10 2,700 LSE 09:19:05 650870
---------------- -------------- -------------------- --------
369 2,700 LSE 09:19:05 650868
---------------- -------------- -------------------- --------
375 2,699 LSE 09:19:33 651502
---------------- -------------- -------------------- --------
205 2,698 LSE 09:21:33 654263
---------------- -------------- -------------------- --------
150 2,698 LSE 09:21:33 654261
---------------- -------------- -------------------- --------
159 2,703 LSE 09:25:53 659817
---------------- -------------- -------------------- --------
203 2,703 LSE 09:25:53 659815
---------------- -------------- -------------------- --------
104 2,702 LSE 09:26:03 660024
---------------- -------------- -------------------- --------
280 2,702 LSE 09:26:03 660022
---------------- -------------- -------------------- --------
385 2,702 LSE 09:26:03 660020
---------------- -------------- -------------------- --------
190 2,701 LSE 09:28:53 663491
---------------- -------------- -------------------- --------
107 2,701 LSE 09:28:53 663473
---------------- -------------- -------------------- --------
332 2,701 LSE 09:28:53 663471
---------------- -------------- -------------------- --------
47 2,701 LSE 09:28:53 663460
---------------- -------------- -------------------- --------
80 2,701 LSE 09:28:53 663462
---------------- -------------- -------------------- --------
205 2,701 LSE 09:28:53 663464
---------------- -------------- -------------------- --------
363 2,704 LSE 09:31:36 667447
---------------- -------------- -------------------- --------
90 2,704 LSE 09:31:36 667445
---------------- -------------- -------------------- --------
34 2,704 LSE 09:31:36 667443
---------------- -------------- -------------------- --------
225 2,703 LSE 09:31:49 667855
---------------- -------------- -------------------- --------
242 2,703 LSE 09:31:49 667853
---------------- -------------- -------------------- --------
133 2,702 LSE 09:32:28 668694
---------------- -------------- -------------------- --------
308 2,702 LSE 09:32:28 668691
---------------- -------------- -------------------- --------
86 2,702 LSE 09:32:29 668825
---------------- -------------- -------------------- --------
250 2,702 LSE 09:32:29 668777
---------------- -------------- -------------------- --------
111 2,702 LSE 09:32:29 668719
---------------- -------------- -------------------- --------
250 2,702 LSE 09:32:29 668717
---------------- -------------- -------------------- --------
26 2,698 LSE 09:33:11 670337
---------------- -------------- -------------------- --------
323 2,698 LSE 09:33:11 670339
---------------- -------------- -------------------- --------
337 2,699 LSE 09:34:25 672089
---------------- -------------- -------------------- --------
352 2,698 LSE 09:34:37 672311
---------------- -------------- -------------------- --------
366 2,697 LSE 09:35:11 672918
---------------- -------------- -------------------- --------
107 2,696 LSE 09:36:02 673966
---------------- -------------- -------------------- --------
215 2,696 LSE 09:36:02 673964
---------------- -------------- -------------------- --------
1 2,696 LSE 09:36:02 673960
---------------- -------------- -------------------- --------
185 2,696 LSE 09:39:01 677310
---------------- -------------- -------------------- --------
159 2,696 LSE 09:39:01 677308
---------------- -------------- -------------------- --------
91 2,696 LSE 09:39:01 677303
---------------- -------------- -------------------- --------
250 2,696 LSE 09:39:01 677301
---------------- -------------- -------------------- --------
337 2,696 LSE 09:39:01 677299
---------------- -------------- -------------------- --------
371 2,693 LSE 09:42:10 682477
---------------- -------------- -------------------- --------
388 2,692 LSE 09:42:27 682885
---------------- -------------- -------------------- --------
336 2,691 LSE 09:42:43 683268
---------------- -------------- -------------------- --------
36 2,691 LSE 09:42:43 683270
---------------- -------------- -------------------- --------
166 2,692 LSE 09:44:30 685577
---------------- -------------- -------------------- --------
166 2,692 LSE 09:44:30 685581
---------------- -------------- -------------------- --------
50 2,692 LSE 09:44:30 685579
---------------- -------------- -------------------- --------
51 2,691 LSE 09:44:49 685950
---------------- -------------- -------------------- --------
86 2,691 LSE 09:44:49 685948
---------------- -------------- -------------------- --------
147 2,691 LSE 09:44:49 685946
---------------- -------------- -------------------- --------
69 2,691 LSE 09:44:49 685944
---------------- -------------- -------------------- --------
77 2,693 LSE 09:48:03 690362
---------------- -------------- -------------------- --------
247 2,693 LSE 09:48:03 690360
---------------- -------------- -------------------- --------
137 2,692 LSE 09:48:46 691284
---------------- -------------- -------------------- --------
250 2,692 LSE 09:48:46 691282
---------------- -------------- -------------------- --------
412 2,692 LSE 09:48:46 691280
---------------- -------------- -------------------- --------
420 2,695 LSE 09:55:43 699000
---------------- -------------- -------------------- --------
464 2,696 LSE 09:58:05 702042
---------------- -------------- -------------------- --------
386 2,696 LSE 09:58:57 702964
---------------- -------------- -------------------- --------
519 2,697 LSE 10:01:06 705825
---------------- -------------- -------------------- --------
220 2,696 LSE 10:01:12 705970
---------------- -------------- -------------------- --------
215 2,696 LSE 10:01:12 705972
---------------- -------------- -------------------- --------
124 2,696 LSE 10:01:12 705974
---------------- -------------- -------------------- --------
582 2,696 LSE 10:01:12 705966
---------------- -------------- -------------------- --------
160 2,696 LSE 10:01:59 706860
---------------- -------------- -------------------- --------
23 2,696 LSE 10:03:50 708449
---------------- -------------- -------------------- --------
322 2,696 LSE 10:03:50 708447
---------------- -------------- -------------------- --------
256 2,696 LSE 10:03:50 708445
---------------- -------------- -------------------- --------
156 2,697 LSE 10:06:17 711447
---------------- -------------- -------------------- --------
194 2,697 LSE 10:06:17 711445
---------------- -------------- -------------------- --------
27 2,697 LSE 10:06:17 711443
---------------- -------------- -------------------- --------
412 2,696 LSE 10:07:34 712933
---------------- -------------- -------------------- --------
123 2,696 LSE 10:07:34 712931
---------------- -------------- -------------------- --------
352 2,695 LSE 10:08:24 713802
---------------- -------------- -------------------- --------
167 2,695 LSE 10:08:24 713800
---------------- -------------- -------------------- --------
326 2,696 LSE 10:10:56 716315
---------------- -------------- -------------------- --------
349 2,696 LSE 10:10:56 716313
---------------- -------------- -------------------- --------
10 2,696 LSE 10:10:56 716311
---------------- -------------- -------------------- --------
469 2,696 LSE 10:14:01 719285
---------------- -------------- -------------------- --------
44 2,696 LSE 10:14:01 719283
---------------- -------------- -------------------- --------
333 2,697 LSE 10:16:00 721353
---------------- -------------- -------------------- --------
348 2,697 LSE 10:16:00 721355
---------------- -------------- -------------------- --------
450 2,698 LSE 10:18:30 724255
---------------- -------------- -------------------- --------
201 2,697 LSE 10:20:01 725841
---------------- -------------- -------------------- --------
404 2,697 LSE 10:20:01 725839
---------------- -------------- -------------------- --------
61 2,697 LSE 10:20:21 726245
---------------- -------------- -------------------- --------
437 2,697 LSE 10:20:43 726611
---------------- -------------- -------------------- --------
22 2,697 LSE 10:20:43 726609
---------------- -------------- -------------------- --------
38 2,696 LSE 10:21:20 727311
---------------- -------------- -------------------- --------
150 2,696 LSE 10:21:20 727308
---------------- -------------- -------------------- --------
100 2,696 LSE 10:21:20 727306
---------------- -------------- -------------------- --------
281 2,696 LSE 10:21:20 727304
---------------- -------------- -------------------- --------
375 2,696 LSE 10:21:27 727441
---------------- -------------- -------------------- --------
381 2,696 LSE 10:21:27 727439
---------------- -------------- -------------------- --------
12 2,696 LSE 10:21:27 727437
---------------- -------------- -------------------- --------
551 2,695 LSE 10:22:26 728620
---------------- -------------- -------------------- --------
368 2,695 LSE 10:24:07 730918
---------------- -------------- -------------------- --------
326 2,695 LSE 10:24:07 730912
---------------- -------------- -------------------- --------
235 2,694 LSE 10:24:55 731845
---------------- -------------- -------------------- --------
359 2,694 LSE 10:24:55 731843
---------------- -------------- -------------------- --------
91 2,694 LSE 10:24:55 731841
---------------- -------------- -------------------- --------
48 2,693 LSE 10:25:49 732793
---------------- -------------- -------------------- --------
19 2,693 LSE 10:26:10 733315
---------------- -------------- -------------------- --------
155 2,695 LSE 10:32:09 741238
---------------- -------------- -------------------- --------
50 2,695 LSE 10:32:09 741236
---------------- -------------- -------------------- --------
250 2,695 LSE 10:32:09 741234
---------------- -------------- -------------------- --------
125 2,695 LSE 10:32:09 741232
---------------- -------------- -------------------- --------
510 2,695 LSE 10:32:09 741226
---------------- -------------- -------------------- --------
546 2,698 LSE 10:34:24 744587
---------------- -------------- -------------------- --------
382 2,698 LSE 10:36:57 748368
---------------- -------------- -------------------- --------
330 2,698 LSE 10:36:57 748366
---------------- -------------- -------------------- --------
125 2,703 LSE 10:44:45 759203
---------------- -------------- -------------------- --------
250 2,703 LSE 10:44:45 759205
---------------- -------------- -------------------- --------
238 2,703 LSE 10:44:45 759199
---------------- -------------- -------------------- --------
457 2,703 LSE 10:44:45 759197
---------------- -------------- -------------------- --------
351 2,703 LSE 10:44:45 759195
---------------- -------------- -------------------- --------
228 2,702 LSE 10:45:06 759754
---------------- -------------- -------------------- --------
352 2,702 LSE 10:45:06 759752
---------------- -------------- -------------------- --------
200 2,702 LSE 10:45:06 759750
---------------- -------------- -------------------- --------
229 2,702 LSE 10:45:06 759748
---------------- -------------- -------------------- --------
60 2,701 LSE 10:45:09 759878
---------------- -------------- -------------------- --------
110 2,701 LSE 10:45:10 759903
---------------- -------------- -------------------- --------
110 2,701 LSE 10:45:12 759929
---------------- -------------- -------------------- --------
392 2,701 LSE 10:46:00 761173
---------------- -------------- -------------------- --------
640 2,701 LSE 10:46:00 761171
---------------- -------------- -------------------- --------
334 2,700 LSE 10:46:20 762071
---------------- -------------- -------------------- --------
512 2,700 LSE 10:46:20 762069
---------------- -------------- -------------------- --------
26 2,700 LSE 10:49:43 765807
---------------- -------------- -------------------- --------
696 2,700 LSE 10:49:43 765805
---------------- -------------- -------------------- --------
189 2,699 LSE 10:51:48 768641
---------------- -------------- -------------------- --------
89 2,699 LSE 10:51:48 768639
---------------- -------------- -------------------- --------
250 2,699 LSE 10:51:48 768637
---------------- -------------- -------------------- --------
125 2,699 LSE 10:51:48 768635
---------------- -------------- -------------------- --------
94 2,699 LSE 10:51:48 768629
---------------- -------------- -------------------- --------
533 2,699 LSE 10:51:48 768631
---------------- -------------- -------------------- --------
19 2,699 LSE 10:51:48 768633
---------------- -------------- -------------------- --------
583 2,698 LSE 10:53:08 770570
---------------- -------------- -------------------- --------
60 2,698 LSE 10:54:46 772889
---------------- -------------- -------------------- --------
364 2,698 LSE 10:54:46 772886
---------------- -------------- -------------------- --------
209 2,698 LSE 10:54:46 772862
---------------- -------------- -------------------- --------
50 2,698 LSE 10:54:46 772860
---------------- -------------- -------------------- --------
125 2,698 LSE 10:54:46 772858
---------------- -------------- -------------------- --------
113 2,698 LSE 10:54:46 772856
---------------- -------------- -------------------- --------
203 2,698 LSE 10:54:46 772854
---------------- -------------- -------------------- --------
163 2,698 LSE 10:54:46 772852
---------------- -------------- -------------------- --------
85 2,698 LSE 10:54:46 772850
---------------- -------------- -------------------- --------
108 2,697 LSE 10:55:10 774242
---------------- -------------- -------------------- --------
492 2,697 LSE 10:55:10 774244
---------------- -------------- -------------------- --------
412 2,696 LSE 10:57:48 781325
---------------- -------------- -------------------- --------
66 2,697 LSE 10:57:48 781277
---------------- -------------- -------------------- --------
250 2,697 LSE 10:57:48 781275
---------------- -------------- -------------------- --------
232 2,697 LSE 10:57:48 781273
---------------- -------------- -------------------- --------
129 2,697 LSE 10:57:48 781271
---------------- -------------- -------------------- --------
50 2,697 LSE 10:57:48 781269
---------------- -------------- -------------------- --------
262 2,697 LSE 10:57:48 781267
---------------- -------------- -------------------- --------
125 2,697 LSE 10:57:48 781265
---------------- -------------- -------------------- --------
359 2,697 LSE 10:57:48 781249
---------------- -------------- -------------------- --------
366 2,697 LSE 10:57:48 781251
---------------- -------------- -------------------- --------
61 2,696 LSE 10:57:55 781475
---------------- -------------- -------------------- --------
65 2,696 LSE 10:58:07 781625
---------------- -------------- -------------------- --------
429 2,696 LSE 10:58:07 781623
---------------- -------------- -------------------- --------
22 2,695 LSE 10:58:34 782023
---------------- -------------- -------------------- --------
22 2,695 LSE 10:59:27 783037
---------------- -------------- -------------------- --------
463 2,695 LSE 10:59:27 783035
---------------- -------------- -------------------- --------
22 2,695 LSE 10:59:27 783033
---------------- -------------- -------------------- --------
40 2,696 LSE 11:00:16 784017
---------------- -------------- -------------------- --------
449 2,696 LSE 11:00:16 784019
---------------- -------------- -------------------- --------
53 2,695 LSE 11:00:22 784124
---------------- -------------- -------------------- --------
151 2,695 LSE 11:00:22 784122
---------------- -------------- -------------------- --------
204 2,695 LSE 11:00:22 784110
---------------- -------------- -------------------- --------
92 2,695 LSE 11:00:22 784108
---------------- -------------- -------------------- --------
311 2,695 LSE 11:00:35 784312
---------------- -------------- -------------------- --------
325 2,693 LSE 11:01:10 784900
---------------- -------------- -------------------- --------
390 2,694 LSE 11:01:10 784898
---------------- -------------- -------------------- --------
454 2,695 LSE 11:02:38 786189
---------------- -------------- -------------------- --------
199 2,694 LSE 11:03:03 786687
---------------- -------------- -------------------- --------
251 2,694 LSE 11:03:03 786685
---------------- -------------- -------------------- --------
164 2,693 LSE 11:03:09 786838
---------------- -------------- -------------------- --------
224 2,693 LSE 11:03:09 786836
---------------- -------------- -------------------- --------
340 2,692 LSE 11:03:39 787260
---------------- -------------- -------------------- --------
425 2,696 LSE 11:08:08 790637
---------------- -------------- -------------------- --------
55 2,696 LSE 11:08:08 790639
---------------- -------------- -------------------- --------
61 2,696 LSE 11:08:08 790635
---------------- -------------- -------------------- --------
425 2,696 LSE 11:08:08 790633
---------------- -------------- -------------------- --------
50 2,696 LSE 11:08:09 790709
---------------- -------------- -------------------- --------
251 2,696 LSE 11:08:09 790707
---------------- -------------- -------------------- --------
20 2,696 LSE 11:08:09 790705
---------------- -------------- -------------------- --------
105 2,696 LSE 11:08:09 790703
---------------- -------------- -------------------- --------
260 2,696 LSE 11:08:09 790701
---------------- -------------- -------------------- --------
397 2,696 LSE 11:08:09 790694
---------------- -------------- -------------------- --------
64 2,694 LSE 11:09:58 792163
---------------- -------------- -------------------- --------
282 2,694 LSE 11:09:58 792161
---------------- -------------- -------------------- --------
380 2,697 LSE 11:11:06 793239
---------------- -------------- -------------------- --------
325 2,697 LSE 11:12:28 794549
---------------- -------------- -------------------- --------
100 2,702 LSE 11:15:47 797723
---------------- -------------- -------------------- --------
150 2,702 LSE 11:15:47 797716
---------------- -------------- -------------------- --------
277 2,702 LSE 11:15:47 797666
---------------- -------------- -------------------- --------
113 2,702 LSE 11:15:47 797664
---------------- -------------- -------------------- --------
113 2,702 LSE 11:15:47 797662
---------------- -------------- -------------------- --------
497 2,702 LSE 11:15:47 797660
---------------- -------------- -------------------- --------
133 2,701 LSE 11:16:49 798327
---------------- -------------- -------------------- --------
143 2,701 LSE 11:16:49 798325
---------------- -------------- -------------------- --------
63 2,701 LSE 11:16:49 798323
---------------- -------------- -------------------- --------
356 2,701 LSE 11:16:49 798321
---------------- -------------- -------------------- --------
419 2,701 LSE 11:16:49 798318
---------------- -------------- -------------------- --------
132 2,699 LSE 11:18:02 799259
---------------- -------------- -------------------- --------
194 2,699 LSE 11:18:02 799257
---------------- -------------- -------------------- --------
319 2,698 LSE 11:18:15 799358
---------------- -------------- -------------------- --------
337 2,697 LSE 11:19:31 800331
---------------- -------------- -------------------- --------
350 2,696 LSE 11:19:33 800442
---------------- -------------- -------------------- --------
42 2,696 LSE 11:19:33 800439
---------------- -------------- -------------------- --------
323 2,696 LSE 11:22:00 802778
---------------- -------------- -------------------- --------
38 2,696 LSE 11:22:00 802776
---------------- -------------- -------------------- --------
382 2,695 LSE 11:22:47 803263
---------------- -------------- -------------------- --------
322 2,695 LSE 11:25:04 805122
---------------- -------------- -------------------- --------
24 2,695 LSE 11:25:50 805842
---------------- -------------- -------------------- --------
104 2,695 LSE 11:25:50 805840
---------------- -------------- -------------------- --------
250 2,695 LSE 11:25:50 805838
---------------- -------------- -------------------- --------
78 2,695 LSE 11:25:50 805832
---------------- -------------- -------------------- --------
78 2,695 LSE 11:25:50 805836
---------------- -------------- -------------------- --------
173 2,695 LSE 11:25:50 805834
---------------- -------------- -------------------- --------
72 2,694 LSE 11:25:56 805946
---------------- -------------- -------------------- --------
154 2,694 LSE 11:25:56 805944
---------------- -------------- -------------------- --------
110 2,694 LSE 11:25:56 805939
---------------- -------------- -------------------- --------
25 2,695 LSE 11:28:11 808474
---------------- -------------- -------------------- --------
125 2,695 LSE 11:28:11 808453
---------------- -------------- -------------------- --------
238 2,695 LSE 11:28:11 808455
---------------- -------------- -------------------- --------
320 2,695 LSE 11:28:11 808430
---------------- -------------- -------------------- --------
57 2,694 LSE 11:32:10 811747
---------------- -------------- -------------------- --------
50 2,694 LSE 11:32:10 811745
---------------- -------------- -------------------- --------
250 2,694 LSE 11:32:10 811742
---------------- -------------- -------------------- --------
125 2,694 LSE 11:32:10 811740
---------------- -------------- -------------------- --------
411 2,694 LSE 11:32:10 811714
---------------- -------------- -------------------- --------
171 2,693 LSE 11:33:52 813162
---------------- -------------- -------------------- --------
286 2,693 LSE 11:33:52 813160
---------------- -------------- -------------------- --------
382 2,693 LSE 11:33:52 813158
---------------- -------------- -------------------- --------
470 2,698 LSE 11:38:50 817577
---------------- -------------- -------------------- --------
405 2,697 LSE 11:39:20 818010
---------------- -------------- -------------------- --------
151 2,697 LSE 11:39:20 818008
---------------- -------------- -------------------- --------
454 2,697 LSE 11:40:50 819132
---------------- -------------- -------------------- --------
550 2,696 LSE 11:41:07 819426
---------------- -------------- -------------------- --------
250 2,698 LSE 11:45:27 822702
---------------- -------------- -------------------- --------
420 2,698 LSE 11:45:27 822699
---------------- -------------- -------------------- --------
315 2,698 LSE 11:46:04 823203
---------------- -------------- -------------------- --------
228 2,698 LSE 11:46:09 823229
---------------- -------------- -------------------- --------
100 2,698 LSE 11:46:09 823227
---------------- -------------- -------------------- --------
125 2,698 LSE 11:46:09 823225
---------------- -------------- -------------------- --------
50 2,698 LSE 11:46:09 823223
---------------- -------------- -------------------- --------
372 2,698 LSE 11:46:09 823215
---------------- -------------- -------------------- --------
192 2,698 LSE 11:46:09 823213
---------------- -------------- -------------------- --------
40 2,698 LSE 11:46:09 823211
---------------- -------------- -------------------- --------
250 2,698 LSE 11:48:25 825418
---------------- -------------- -------------------- --------
352 2,698 LSE 11:48:25 825414
---------------- -------------- -------------------- --------
320 2,698 LSE 11:48:25 825416
---------------- -------------- -------------------- --------
79 2,699 LSE 11:49:53 826409
---------------- -------------- -------------------- --------
266 2,699 LSE 11:49:53 826407
---------------- -------------- -------------------- --------
420 2,699 LSE 11:51:45 828247
---------------- -------------- -------------------- --------
265 2,700 LSE 11:52:46 829447
---------------- -------------- -------------------- --------
131 2,700 LSE 11:52:46 829445
---------------- -------------- -------------------- --------
442 2,699 LSE 11:53:04 829619
---------------- -------------- -------------------- --------
125 2,698 LSE 11:53:21 829923
---------------- -------------- -------------------- --------
370 2,698 LSE 11:53:21 829917
---------------- -------------- -------------------- --------
125 2,698 LSE 11:55:39 831913
---------------- -------------- -------------------- --------
386 2,698 LSE 11:55:39 831911
---------------- -------------- -------------------- --------
395 2,698 LSE 11:57:04 833165
---------------- -------------- -------------------- --------
530 2,698 LSE 12:03:00 839972
---------------- -------------- -------------------- --------
18 2,699 LSE 12:03:00 839970
---------------- -------------- -------------------- --------
346 2,699 LSE 12:03:00 839968
---------------- -------------- -------------------- --------
355 2,699 LSE 12:03:00 839966
---------------- -------------- -------------------- --------
9 2,698 LSE 12:03:07 840147
---------------- -------------- -------------------- --------
191 2,698 LSE 12:03:07 840144
---------------- -------------- -------------------- --------
197 2,698 LSE 12:03:22 840356
---------------- -------------- -------------------- --------
153 2,698 LSE 12:03:22 840354
---------------- -------------- -------------------- --------
450 2,699 LSE 12:05:31 842099
---------------- -------------- -------------------- --------
565 2,698 LSE 12:05:52 842249
---------------- -------------- -------------------- --------
18 2,697 LSE 12:06:28 842821
---------------- -------------- -------------------- --------
180 2,700 LSE 12:08:13 844902
---------------- -------------- -------------------- --------
203 2,700 LSE 12:08:13 844900
---------------- -------------- -------------------- --------
24 2,700 LSE 12:08:51 845486
---------------- -------------- -------------------- --------
209 2,700 LSE 12:08:55 845569
---------------- -------------- -------------------- --------
98 2,700 LSE 12:08:55 845567
---------------- -------------- -------------------- --------
250 2,700 LSE 12:08:55 845565
---------------- -------------- -------------------- --------
384 2,700 LSE 12:08:55 845559
---------------- -------------- -------------------- --------
500 2,699 LSE 12:09:19 846096
---------------- -------------- -------------------- --------
462 2,698 LSE 12:11:06 847972
---------------- -------------- -------------------- --------
180 2,699 LSE 12:14:08 851149
---------------- -------------- -------------------- --------
250 2,699 LSE 12:14:08 851151
---------------- -------------- -------------------- --------
476 2,699 LSE 12:16:00 852969
---------------- -------------- -------------------- --------
519 2,698 LSE 12:16:34 853479
---------------- -------------- -------------------- --------
504 2,697 LSE 12:18:16 855249
---------------- -------------- -------------------- --------
358 2,696 LSE 12:18:18 855301
---------------- -------------- -------------------- --------
150 2,696 LSE 12:18:18 855299
---------------- -------------- -------------------- --------
398 2,698 LSE 12:19:58 856794
---------------- -------------- -------------------- --------
58 2,698 LSE 12:19:58 856792
---------------- -------------- -------------------- --------
264 2,697 LSE 12:21:23 858126
---------------- -------------- -------------------- --------
125 2,697 LSE 12:21:23 858124
---------------- -------------- -------------------- --------
100 2,697 LSE 12:21:23 858122
---------------- -------------- -------------------- --------
469 2,697 LSE 12:21:23 858120
---------------- -------------- -------------------- --------
16 2,696 LSE 12:21:54 858643
---------------- -------------- -------------------- --------
419 2,696 LSE 12:21:54 858641
---------------- -------------- -------------------- --------
350 2,695 LSE 12:23:25 859866
---------------- -------------- -------------------- --------
65 2,695 LSE 12:23:25 859864
---------------- -------------- -------------------- --------
189 2,697 LSE 12:26:09 862133
---------------- -------------- -------------------- --------
214 2,697 LSE 12:26:09 862135
---------------- -------------- -------------------- --------
125 2,698 LSE 12:28:35 864221
---------------- -------------- -------------------- --------
239 2,698 LSE 12:28:35 864219
---------------- -------------- -------------------- --------
97 2,698 LSE 12:28:35 864217
---------------- -------------- -------------------- --------
372 2,698 LSE 12:30:32 865826
---------------- -------------- -------------------- --------
384 2,698 LSE 12:31:24 866638
---------------- -------------- -------------------- --------
203 2,697 LSE 12:32:03 867134
---------------- -------------- -------------------- --------
250 2,697 LSE 12:32:03 867132
---------------- -------------- -------------------- --------
448 2,696 LSE 12:32:40 867607
---------------- -------------- -------------------- --------
110 2,696 LSE 12:33:14 868068
---------------- -------------- -------------------- --------
222 2,696 LSE 12:33:17 868111
---------------- -------------- -------------------- --------
119 2,696 LSE 12:33:17 868109
---------------- -------------- -------------------- --------
295 2,696 LSE 12:33:17 868107
---------------- -------------- -------------------- --------
488 2,698 LSE 12:38:10 872866
---------------- -------------- -------------------- --------
197 2,698 LSE 12:39:45 874613
---------------- -------------- -------------------- --------
285 2,698 LSE 12:39:45 874611
---------------- -------------- -------------------- --------
522 2,699 LSE 12:41:43 876265
---------------- -------------- -------------------- --------
159 2,699 LSE 12:44:10 878607
---------------- -------------- -------------------- --------
24 2,699 LSE 12:44:10 878605
---------------- -------------- -------------------- --------
212 2,699 LSE 12:44:10 878609
---------------- -------------- -------------------- --------
493 2,699 LSE 12:49:59 884044
---------------- -------------- -------------------- --------
41 2,699 LSE 12:52:19 886545
---------------- -------------- -------------------- --------
50 2,699 LSE 12:52:19 886543
---------------- -------------- -------------------- --------
268 2,699 LSE 12:52:19 886541
---------------- -------------- -------------------- --------
250 2,699 LSE 12:52:19 886539
---------------- -------------- -------------------- --------
559 2,699 LSE 12:52:19 886535
---------------- -------------- -------------------- --------
365 2,700 LSE 12:53:29 887843
---------------- -------------- -------------------- --------
323 2,700 LSE 12:53:29 887841
---------------- -------------- -------------------- --------
579 2,699 LSE 12:57:36 891432
---------------- -------------- -------------------- --------
575 2,698 LSE 12:58:25 892310
---------------- -------------- -------------------- --------
558 2,701 LSE 13:00:13 894995
---------------- -------------- -------------------- --------
609 2,700 LSE 13:00:52 895795
---------------- -------------- -------------------- --------
37 2,699 LSE 13:01:22 896394
---------------- -------------- -------------------- --------
552 2,699 LSE 13:01:22 896396
---------------- -------------- -------------------- --------
575 2,699 LSE 13:03:36 898898
---------------- -------------- -------------------- --------
107 2,698 LSE 13:03:59 899363
---------------- -------------- -------------------- --------
501 2,698 LSE 13:03:59 899361
---------------- -------------- -------------------- --------
597 2,699 LSE 13:06:24 902164
---------------- -------------- -------------------- --------
292 2,698 LSE 13:07:23 903430
---------------- -------------- -------------------- --------
319 2,698 LSE 13:07:23 903428
---------------- -------------- -------------------- --------
330 2,698 LSE 13:09:24 905199
---------------- -------------- -------------------- --------
332 2,698 LSE 13:09:24 905197
---------------- -------------- -------------------- --------
563 2,697 LSE 13:10:20 906149
---------------- -------------- -------------------- --------
210 2,698 LSE 13:11:54 907561
---------------- -------------- -------------------- --------
235 2,698 LSE 13:11:54 907559
---------------- -------------- -------------------- --------
18 2,699 LSE 13:14:48 910708
---------------- -------------- -------------------- --------
250 2,699 LSE 13:14:48 910706
---------------- -------------- -------------------- --------
314 2,699 LSE 13:14:48 910704
---------------- -------------- -------------------- --------
271 2,699 LSE 13:14:48 910672
---------------- -------------- -------------------- --------
314 2,699 LSE 13:14:48 910674
---------------- -------------- -------------------- --------
92 2,699 LSE 13:14:48 910667
---------------- -------------- -------------------- --------
288 2,699 LSE 13:14:48 910665
---------------- -------------- -------------------- --------
348 2,699 LSE 13:14:48 910663
---------------- -------------- -------------------- --------
222 2,698 LSE 13:14:56 911178
---------------- -------------- -------------------- --------
372 2,698 LSE 13:14:56 911176
---------------- -------------- -------------------- --------
493 2,698 LSE 13:16:59 913736
---------------- -------------- -------------------- --------
18 2,698 LSE 13:16:59 913734
---------------- -------------- -------------------- --------
397 2,699 LSE 13:20:02 917159
---------------- -------------- -------------------- --------
186 2,701 LSE 13:26:03 924219
---------------- -------------- -------------------- --------
163 2,701 LSE 13:26:03 924217
---------------- -------------- -------------------- --------
250 2,701 LSE 13:26:03 924215
---------------- -------------- -------------------- --------
94 2,701 LSE 13:26:03 924213
---------------- -------------- -------------------- --------
250 2,701 LSE 13:26:03 924211
---------------- -------------- -------------------- --------
125 2,701 LSE 13:26:03 924209
---------------- -------------- -------------------- --------
381 2,701 LSE 13:26:03 924205
---------------- -------------- -------------------- --------
320 2,701 LSE 13:26:03 924203
---------------- -------------- -------------------- --------
533 2,701 LSE 13:26:03 924201
---------------- -------------- -------------------- --------
660 2,700 LSE 13:26:45 924964
---------------- -------------- -------------------- --------
283 2,700 LSE 13:26:45 924966
---------------- -------------- -------------------- --------
118 2,700 LSE 13:27:32 925753
---------------- -------------- -------------------- --------
50 2,700 LSE 13:27:32 925751
---------------- -------------- -------------------- --------
250 2,700 LSE 13:27:32 925749
---------------- -------------- -------------------- --------
250 2,700 LSE 13:27:32 925747
---------------- -------------- -------------------- --------
125 2,700 LSE 13:27:32 925745
---------------- -------------- -------------------- --------
789 2,700 LSE 13:27:32 925741
---------------- -------------- -------------------- --------
59 2,700 LSE 13:29:30 927691
---------------- -------------- -------------------- --------
440 2,700 LSE 13:29:30 927689
---------------- -------------- -------------------- --------
361 2,699 LSE 13:32:24 931479
---------------- -------------- -------------------- --------
203 2,699 LSE 13:32:24 931477
---------------- -------------- -------------------- --------
404 2,699 LSE 13:32:24 931475
---------------- -------------- -------------------- --------
23 2,698 LSE 13:32:40 931854
---------------- -------------- -------------------- --------
125 2,698 LSE 13:33:01 932209
---------------- -------------- -------------------- --------
250 2,698 LSE 13:33:01 932211
---------------- -------------- -------------------- --------
230 2,698 LSE 13:33:01 932213
---------------- -------------- -------------------- --------
123 2,698 LSE 13:33:01 932202
---------------- -------------- -------------------- --------
457 2,698 LSE 13:33:01 932206
---------------- -------------- -------------------- --------
103 2,698 LSE 13:33:01 932204
---------------- -------------- -------------------- --------
286 2,697 LSE 13:34:24 933863
---------------- -------------- -------------------- --------
322 2,697 LSE 13:34:24 933861
---------------- -------------- -------------------- --------
525 2,697 LSE 13:34:59 934503
---------------- -------------- -------------------- --------
34 2,697 LSE 13:34:59 934501
---------------- -------------- -------------------- --------
255 2,697 LSE 13:36:06 936393
---------------- -------------- -------------------- --------
313 2,697 LSE 13:36:06 936391
---------------- -------------- -------------------- --------
653 2,702 LSE 13:39:18 940464
---------------- -------------- -------------------- --------
241 2,702 LSE 13:39:18 940462
---------------- -------------- -------------------- --------
362 2,702 LSE 13:39:18 940427
---------------- -------------- -------------------- --------
389 2,702 LSE 13:39:18 940429
---------------- -------------- -------------------- --------
240 2,701 LSE 13:39:58 941353
---------------- -------------- -------------------- --------
125 2,701 LSE 13:39:58 941351
---------------- -------------- -------------------- --------
250 2,701 LSE 13:39:58 941349
---------------- -------------- -------------------- --------
850 2,701 LSE 13:39:58 941347
---------------- -------------- -------------------- --------
185 2,701 LSE 13:44:01 945977
---------------- -------------- -------------------- --------
119 2,701 LSE 13:44:38 946880
---------------- -------------- -------------------- --------
125 2,701 LSE 13:44:38 946878
---------------- -------------- -------------------- --------
99 2,701 LSE 13:44:38 946869
---------------- -------------- -------------------- --------
290 2,701 LSE 13:44:38 946867
---------------- -------------- -------------------- --------
200 2,701 LSE 13:44:38 946865
---------------- -------------- -------------------- --------
120 2,701 LSE 13:44:38 946860
---------------- -------------- -------------------- --------
220 2,701 LSE 13:44:38 946841
---------------- -------------- -------------------- --------
240 2,701 LSE 13:44:38 946839
---------------- -------------- -------------------- --------
27 2,701 LSE 13:44:38 946834
---------------- -------------- -------------------- --------
172 2,701 LSE 13:44:38 946797
---------------- -------------- -------------------- --------
250 2,701 LSE 13:44:38 946795
---------------- -------------- -------------------- --------
250 2,701 LSE 13:44:38 946793
---------------- -------------- -------------------- --------
125 2,701 LSE 13:44:38 946791
---------------- -------------- -------------------- --------
49 2,701 LSE 13:44:38 946736
---------------- -------------- -------------------- --------
124 2,701 LSE 13:44:38 946734
---------------- -------------- -------------------- --------
338 2,701 LSE 13:44:38 946738
---------------- -------------- -------------------- --------
384 2,701 LSE 13:44:38 946740
---------------- -------------- -------------------- --------
324 2,700 LSE 13:45:23 948062
---------------- -------------- -------------------- --------
135 2,700 LSE 13:46:03 948738
---------------- -------------- -------------------- --------
275 2,700 LSE 13:46:03 948736
---------------- -------------- -------------------- --------
451 2,701 LSE 13:47:03 949873
---------------- -------------- -------------------- --------
285 2,704 LSE 13:49:18 952776
---------------- -------------- -------------------- --------
204 2,704 LSE 13:49:18 952778
---------------- -------------- -------------------- --------
260 2,704 LSE 13:49:18 952764
---------------- -------------- -------------------- --------
125 2,704 LSE 13:49:18 952762
---------------- -------------- -------------------- --------
123 2,704 LSE 13:49:18 952766
---------------- -------------- -------------------- --------
329 2,704 LSE 13:49:18 952756
---------------- -------------- -------------------- --------
223 2,704 LSE 13:49:18 952753
---------------- -------------- -------------------- --------
133 2,704 LSE 13:49:18 952751
---------------- -------------- -------------------- --------
200 2,704 LSE 13:49:18 952737
---------------- -------------- -------------------- --------
246 2,704 LSE 13:49:18 952720
---------------- -------------- -------------------- --------
188 2,704 LSE 13:49:18 952724
---------------- -------------- -------------------- --------
125 2,704 LSE 13:49:18 952722
---------------- -------------- -------------------- --------
472 2,704 LSE 13:49:18 952718
---------------- -------------- -------------------- --------
125 2,704 LSE 13:49:18 952716
---------------- -------------- -------------------- --------
437 2,704 LSE 13:49:18 952704
---------------- -------------- -------------------- --------
251 2,704 LSE 13:49:59 953798
---------------- -------------- -------------------- --------
83 2,704 LSE 13:49:59 953796
---------------- -------------- -------------------- --------
29 2,704 LSE 13:49:59 953794
---------------- -------------- -------------------- --------
35 2,704 LSE 13:49:59 953792
---------------- -------------- -------------------- --------
493 2,703 LSE 13:52:16 956611
---------------- -------------- -------------------- --------
352 2,703 LSE 13:52:32 956894
---------------- -------------- -------------------- --------
92 2,702 LSE 13:53:17 957876
---------------- -------------- -------------------- --------
78 2,702 LSE 13:53:17 957874
---------------- -------------- -------------------- --------
250 2,702 LSE 13:53:17 957857
---------------- -------------- -------------------- --------
50 2,702 LSE 13:53:17 957849
---------------- -------------- -------------------- --------
125 2,702 LSE 13:53:17 957841
---------------- -------------- -------------------- --------
229 2,702 LSE 13:53:17 957836
---------------- -------------- -------------------- --------
290 2,702 LSE 13:53:17 957834
---------------- -------------- -------------------- --------
185 2,701 LSE 13:55:43 960990
---------------- -------------- -------------------- --------
26 2,701 LSE 13:59:10 964909
---------------- -------------- -------------------- --------
318 2,701 LSE 13:59:10 964907
---------------- -------------- -------------------- --------
355 2,701 LSE 13:59:10 964911
---------------- -------------- -------------------- --------
487 2,700 LSE 14:03:55 971584
---------------- -------------- -------------------- --------
54 2,700 LSE 14:03:55 971582
---------------- -------------- -------------------- --------
484 2,700 LSE 14:05:16 973439
---------------- -------------- -------------------- --------
394 2,700 LSE 14:06:18 974732
---------------- -------------- -------------------- --------
40 2,700 LSE 14:06:18 974730
---------------- -------------- -------------------- --------
344 2,700 LSE 14:06:18 974728
---------------- -------------- -------------------- --------
562 2,699 LSE 14:06:19 974888
---------------- -------------- -------------------- --------
12 2,698 LSE 14:07:11 976243
---------------- -------------- -------------------- --------
387 2,698 LSE 14:07:11 976247
---------------- -------------- -------------------- --------
117 2,698 LSE 14:07:11 976245
---------------- -------------- -------------------- --------
198 2,698 LSE 14:07:11 976241
---------------- -------------- -------------------- --------
250 2,698 LSE 14:07:11 976239
---------------- -------------- -------------------- --------
84 2,698 LSE 14:07:11 976237
---------------- -------------- -------------------- --------
203 2,698 LSE 14:07:11 976234
---------------- -------------- -------------------- --------
168 2,698 LSE 14:07:11 976232
---------------- -------------- -------------------- --------
167 2,698 LSE 14:07:11 976230
---------------- -------------- -------------------- --------
184 2,697 LSE 14:07:16 976798
---------------- -------------- -------------------- --------
250 2,697 LSE 14:07:16 976796
---------------- -------------- -------------------- --------
526 2,697 LSE 14:07:16 976794
---------------- -------------- -------------------- --------
202 2,696 LSE 14:07:48 978034
---------------- -------------- -------------------- --------
144 2,696 LSE 14:07:48 978032
---------------- -------------- -------------------- --------
57 2,696 LSE 14:07:48 978030
---------------- -------------- -------------------- --------
169 2,698 LSE 14:10:59 981739
---------------- -------------- -------------------- --------
266 2,698 LSE 14:10:59 981737
---------------- -------------- -------------------- --------
155 2,697 LSE 14:12:36 983511
---------------- -------------- -------------------- --------
349 2,697 LSE 14:12:36 983509
---------------- -------------- -------------------- --------
177 2,696 LSE 14:13:25 984516
---------------- -------------- -------------------- --------
304 2,696 LSE 14:13:25 984514
---------------- -------------- -------------------- --------
505 2,697 LSE 14:14:55 986335
---------------- -------------- -------------------- --------
193 2,696 LSE 14:16:59 988988
---------------- -------------- -------------------- --------
297 2,696 LSE 14:16:59 988986
---------------- -------------- -------------------- --------
46 2,696 LSE 14:17:43 989988
---------------- -------------- -------------------- --------
9 2,696 LSE 14:17:43 989984
---------------- -------------- -------------------- --------
381 2,696 LSE 14:17:43 989986
---------------- -------------- -------------------- --------
307 2,695 LSE 14:19:34 992285
---------------- -------------- -------------------- --------
229 2,695 LSE 14:19:34 992283
---------------- -------------- -------------------- --------
93 2,698 LSE 14:23:12 998341
---------------- -------------- -------------------- --------
23 2,698 LSE 14:23:12 998339
---------------- -------------- -------------------- --------
452 2,698 LSE 14:23:12 998337
---------------- -------------- -------------------- --------
421 2,697 LSE 14:25:30 1002081
---------------- -------------- -------------------- --------
114 2,697 LSE 14:25:30 1002079
---------------- -------------- -------------------- --------
70 2,697 LSE 14:25:30 1002077
---------------- -------------- -------------------- --------
494 2,696 LSE 14:25:43 1002588
---------------- -------------- -------------------- --------
160 2,696 LSE 14:25:43 1002586
---------------- -------------- -------------------- --------
367 2,698 LSE 14:28:33 1007099
---------------- -------------- -------------------- --------
285 2,698 LSE 14:28:33 1007097
---------------- -------------- -------------------- --------
109 2,698 LSE 14:28:33 1007095
---------------- -------------- -------------------- --------
250 2,700 LSE 14:30:00 1009950
---------------- -------------- -------------------- --------
77 2,700 LSE 14:30:00 1009953
---------------- -------------- -------------------- --------
424 2,699 LSE 14:30:03 1012550
---------------- -------------- -------------------- --------
371 2,699 LSE 14:30:03 1012548
---------------- -------------- -------------------- --------
102 2,698 LSE 14:30:05 1012755
---------------- -------------- -------------------- --------
753 2,698 LSE 14:30:05 1012753
---------------- -------------- -------------------- --------
191 2,697 LSE 14:30:11 1013343
---------------- -------------- -------------------- --------
133 2,697 LSE 14:30:55 1016660
---------------- -------------- -------------------- --------
18 2,697 LSE 14:30:55 1016656
---------------- -------------- -------------------- --------
594 2,697 LSE 14:30:55 1016654
---------------- -------------- -------------------- --------
206 2,697 LSE 14:30:55 1016658
---------------- -------------- -------------------- --------
29 2,697 LSE 14:31:34 1018910
---------------- -------------- -------------------- --------
317 2,697 LSE 14:31:34 1018908
---------------- -------------- -------------------- --------
45 2,697 LSE 14:31:34 1018906
---------------- -------------- -------------------- --------
135 2,696 LSE 14:32:23 1021230
---------------- -------------- -------------------- --------
586 2,696 LSE 14:32:23 1021226
---------------- -------------- -------------------- --------
255 2,696 LSE 14:32:23 1021228
---------------- -------------- -------------------- --------
15 2,696 LSE 14:32:23 1021224
---------------- -------------- -------------------- --------
953 2,695 LSE 14:32:54 1023109
---------------- -------------- -------------------- --------
151 2,694 LSE 14:33:24 1024788
---------------- -------------- -------------------- --------
439 2,694 LSE 14:34:31 1027850
---------------- -------------- -------------------- --------
186 2,694 LSE 14:34:31 1027852
---------------- -------------- -------------------- --------
252 2,695 LSE 14:34:31 1027822
---------------- -------------- -------------------- --------
250 2,695 LSE 14:34:31 1027820
---------------- -------------- -------------------- --------
91 2,695 LSE 14:34:31 1027812
---------------- -------------- -------------------- --------
267 2,695 LSE 14:34:31 1027810
---------------- -------------- -------------------- --------
271 2,695 LSE 14:34:31 1027806
---------------- -------------- -------------------- --------
263 2,695 LSE 14:34:31 1027804
---------------- -------------- -------------------- --------
101 2,695 LSE 14:34:31 1027802
---------------- -------------- -------------------- --------
100 2,695 LSE 14:34:31 1027800
---------------- -------------- -------------------- --------
250 2,695 LSE 14:34:31 1027798
---------------- -------------- -------------------- --------
374 2,695 LSE 14:34:31 1027796
---------------- -------------- -------------------- --------
268 2,695 LSE 14:34:31 1027794
---------------- -------------- -------------------- --------
491 2,695 LSE 14:34:31 1027792
---------------- -------------- -------------------- --------
81 2,695 LSE 14:34:31 1027790
---------------- -------------- -------------------- --------
581 2,693 LSE 14:34:44 1028508
---------------- -------------- -------------------- --------
46 2,693 LSE 14:34:44 1028466
---------------- -------------- -------------------- --------
523 2,693 LSE 14:34:44 1028464
---------------- -------------- -------------------- --------
34 2,693 LSE 14:34:44 1028462
---------------- -------------- -------------------- --------
50 2,692 LSE 14:35:01 1029848
---------------- -------------- -------------------- --------
100 2,692 LSE 14:35:01 1029829
---------------- -------------- -------------------- --------
456 2,692 LSE 14:35:29 1031488
---------------- -------------- -------------------- --------
22 2,691 LSE 14:35:33 1031998
---------------- -------------- -------------------- --------
606 2,691 LSE 14:35:33 1031985
---------------- -------------- -------------------- --------
540 2,691 LSE 14:35:44 1032459
---------------- -------------- -------------------- --------
329 2,697 LSE 14:37:32 1037608
---------------- -------------- -------------------- --------
642 2,696 LSE 14:38:00 1038762
---------------- -------------- -------------------- --------
357 2,695 LSE 14:38:02 1038885
---------------- -------------- -------------------- --------
384 2,695 LSE 14:38:06 1039143
---------------- -------------- -------------------- --------
116 2,695 LSE 14:38:06 1039141
---------------- -------------- -------------------- --------
156 2,695 LSE 14:38:06 1039139
---------------- -------------- -------------------- --------
140 2,695 LSE 14:39:22 1041827
---------------- -------------- -------------------- --------
323 2,695 LSE 14:39:22 1041825
---------------- -------------- -------------------- --------
353 2,695 LSE 14:40:15 1044326
---------------- -------------- -------------------- --------
514 2,695 LSE 14:40:15 1044324
---------------- -------------- -------------------- --------
398 2,694 LSE 14:41:52 1048490
---------------- -------------- -------------------- --------
638 2,694 LSE 14:41:52 1048488
---------------- -------------- -------------------- --------
283 2,692 LSE 14:42:12 1049215
---------------- -------------- -------------------- --------
514 2,692 LSE 14:42:12 1049213
---------------- -------------- -------------------- --------
785 2,693 LSE 14:42:12 1049125
---------------- -------------- -------------------- --------
100 2,693 LSE 14:42:12 1049123
---------------- -------------- -------------------- --------
98 2,691 LSE 14:42:52 1051599
---------------- -------------- -------------------- --------
250 2,691 LSE 14:42:52 1051597
---------------- -------------- -------------------- --------
84 2,691 LSE 14:42:52 1051595
---------------- -------------- -------------------- --------
529 2,691 LSE 14:42:52 1051593
---------------- -------------- -------------------- --------
1 2,691 LSE 14:43:33 1052892
---------------- -------------- -------------------- --------
541 2,691 LSE 14:43:33 1052890
---------------- -------------- -------------------- --------
1 2,691 LSE 14:43:33 1052888
---------------- -------------- -------------------- --------
647 2,690 LSE 14:43:38 1053105
---------------- -------------- -------------------- --------
453 2,690 LSE 14:45:10 1056830
---------------- -------------- -------------------- --------
455 2,690 LSE 14:45:10 1056828
---------------- -------------- -------------------- --------
366 2,689 LSE 14:45:22 1057591
---------------- -------------- -------------------- --------
400 2,689 LSE 14:45:22 1057589
---------------- -------------- -------------------- --------
94 2,688 LSE 14:45:50 1058833
---------------- -------------- -------------------- --------
419 2,688 LSE 14:45:50 1058831
---------------- -------------- -------------------- --------
94 2,688 LSE 14:45:50 1058829
---------------- -------------- -------------------- --------
79 2,687 LSE 14:46:14 1059983
---------------- -------------- -------------------- --------
72 2,687 LSE 14:46:14 1059981
---------------- -------------- -------------------- --------
87 2,687 LSE 14:46:14 1059979
---------------- -------------- -------------------- --------
98 2,687 LSE 14:46:17 1060117
---------------- -------------- -------------------- --------
273 2,687 LSE 14:46:17 1060115
---------------- -------------- -------------------- --------
367 2,687 LSE 14:46:17 1060119
---------------- -------------- -------------------- --------
46 2,686 LSE 14:46:27 1060670
---------------- -------------- -------------------- --------
263 2,686 LSE 14:46:27 1060668
---------------- -------------- -------------------- --------
250 2,686 LSE 14:46:27 1060666
---------------- -------------- -------------------- --------
604 2,686 LSE 14:46:27 1060664
---------------- -------------- -------------------- --------
200 2,685 LSE 14:46:31 1061118
---------------- -------------- -------------------- --------
100 2,685 LSE 14:46:31 1061116
---------------- -------------- -------------------- --------
100 2,685 LSE 14:46:31 1061120
---------------- -------------- -------------------- --------
162 2,685 LSE 14:46:31 1061122
---------------- -------------- -------------------- --------
564 2,688 LSE 14:48:11 1065869
---------------- -------------- -------------------- --------
61 2,687 LSE 14:48:16 1066115
---------------- -------------- -------------------- --------
240 2,687 LSE 14:48:16 1066113
---------------- -------------- -------------------- --------
250 2,687 LSE 14:48:16 1066111
---------------- -------------- -------------------- --------
293 2,687 LSE 14:48:16 1066109
---------------- -------------- -------------------- --------
270 2,687 LSE 14:48:16 1066107
---------------- -------------- -------------------- --------
98 2,686 LSE 14:49:08 1068167
---------------- -------------- -------------------- --------
100 2,686 LSE 14:49:08 1068165
---------------- -------------- -------------------- --------
100 2,686 LSE 14:49:08 1068163
---------------- -------------- -------------------- --------
100 2,686 LSE 14:49:08 1068161
---------------- -------------- -------------------- --------
155 2,686 LSE 14:49:08 1068159
---------------- -------------- -------------------- --------
526 2,685 LSE 14:49:09 1068205
---------------- -------------- -------------------- --------
51 2,685 LSE 14:49:35 1069568
---------------- -------------- -------------------- --------
250 2,685 LSE 14:49:35 1069551
---------------- -------------- -------------------- --------
264 2,685 LSE 14:49:35 1069553
---------------- -------------- -------------------- --------
542 2,685 LSE 14:49:35 1069529
---------------- -------------- -------------------- --------
24 2,685 LSE 14:49:35 1069527
---------------- -------------- -------------------- --------
215 2,686 LSE 14:50:28 1071992
---------------- -------------- -------------------- --------
266 2,686 LSE 14:50:28 1071990
---------------- -------------- -------------------- --------
539 2,685 LSE 14:50:31 1072106
---------------- -------------- -------------------- --------
533 2,684 LSE 14:50:43 1072727
---------------- -------------- -------------------- --------
220 2,685 LSE 14:51:11 1074102
---------------- -------------- -------------------- --------
250 2,685 LSE 14:51:11 1074100
---------------- -------------- -------------------- --------
380 2,685 LSE 14:51:11 1074095
---------------- -------------- -------------------- --------
496 2,684 LSE 14:51:15 1074545
---------------- -------------- -------------------- --------
250 2,688 LSE 14:53:16 1079595
---------------- -------------- -------------------- --------
211 2,688 LSE 14:53:16 1079599
---------------- -------------- -------------------- --------
100 2,688 LSE 14:53:16 1079597
---------------- -------------- -------------------- --------
384 2,688 LSE 14:53:16 1079593
---------------- -------------- -------------------- --------
20 2,687 LSE 14:53:53 1080935
---------------- -------------- -------------------- --------
205 2,687 LSE 14:53:53 1080939
---------------- -------------- -------------------- --------
328 2,687 LSE 14:53:53 1080937
---------------- -------------- -------------------- --------
540 2,686 LSE 14:54:07 1081669
---------------- -------------- -------------------- --------
536 2,685 LSE 14:54:56 1084347
---------------- -------------- -------------------- --------
41 2,685 LSE 14:54:56 1084345
---------------- -------------- -------------------- --------
260 2,684 LSE 14:55:21 1085476
---------------- -------------- -------------------- --------
21 2,684 LSE 14:55:21 1085471
---------------- -------------- -------------------- --------
509 2,684 LSE 14:55:21 1085469
---------------- -------------- -------------------- --------
21 2,684 LSE 14:55:21 1085467
---------------- -------------- -------------------- --------
81 2,683 LSE 14:55:28 1085937
---------------- -------------- -------------------- --------
190 2,683 LSE 14:55:28 1085935
---------------- -------------- -------------------- --------
250 2,683 LSE 14:55:28 1085933
---------------- -------------- -------------------- --------
581 2,683 LSE 14:55:28 1085914
---------------- -------------- -------------------- --------
104 2,683 LSE 14:55:50 1087068
---------------- -------------- -------------------- --------
182 2,683 LSE 14:55:50 1087066
---------------- -------------- -------------------- --------
104 2,683 LSE 14:55:50 1087064
---------------- -------------- -------------------- --------
308 2,685 LSE 14:57:07 1090498
---------------- -------------- -------------------- --------
74 2,685 LSE 14:57:07 1090500
---------------- -------------- -------------------- --------
442 2,686 LSE 14:57:49 1092165
---------------- -------------- -------------------- --------
570 2,685 LSE 14:57:50 1092219
---------------- -------------- -------------------- --------
389 2,685 LSE 14:59:33 1096236
---------------- -------------- -------------------- --------
387 2,685 LSE 14:59:33 1096232
---------------- -------------- -------------------- --------
607 2,684 LSE 14:59:49 1097280
---------------- -------------- -------------------- --------
244 2,683 LSE 14:59:52 1097524
---------------- -------------- -------------------- --------
327 2,683 LSE 14:59:52 1097522
---------------- -------------- -------------------- --------
396 2,687 LSE 15:01:55 1103832
---------------- -------------- -------------------- --------
376 2,687 LSE 15:01:55 1103830
---------------- -------------- -------------------- --------
47 2,687 LSE 15:01:55 1103828
---------------- -------------- -------------------- --------
673 2,686 LSE 15:02:08 1104589
---------------- -------------- -------------------- --------
52 2,685 LSE 15:02:10 1104764
---------------- -------------- -------------------- --------
556 2,685 LSE 15:02:14 1105115
---------------- -------------- -------------------- --------
3 2,688 LSE 15:03:09 1107734
---------------- -------------- -------------------- --------
362 2,688 LSE 15:03:09 1107738
---------------- -------------- -------------------- --------
390 2,688 LSE 15:03:09 1107736
---------------- -------------- -------------------- --------
395 2,688 LSE 15:03:51 1109353
---------------- -------------- -------------------- --------
385 2,688 LSE 15:03:51 1109355
---------------- -------------- -------------------- --------
332 2,687 LSE 15:03:57 1109655
---------------- -------------- -------------------- --------
240 2,687 LSE 15:03:57 1109653
---------------- -------------- -------------------- --------
288 2,687 LSE 15:04:47 1111768
---------------- -------------- -------------------- --------
250 2,687 LSE 15:04:47 1111766
---------------- -------------- -------------------- --------
25 2,687 LSE 15:04:47 1111752
---------------- -------------- -------------------- --------
316 2,687 LSE 15:04:47 1111750
---------------- -------------- -------------------- --------
296 2,687 LSE 15:04:47 1111748
---------------- -------------- -------------------- --------
25 2,687 LSE 15:04:47 1111746
---------------- -------------- -------------------- --------
51 2,687 LSE 15:04:47 1111744
---------------- -------------- -------------------- --------
5 2,686 LSE 15:05:50 1114389
---------------- -------------- -------------------- --------
531 2,686 LSE 15:05:50 1114386
---------------- -------------- -------------------- --------
100 2,686 LSE 15:05:51 1114449
---------------- -------------- -------------------- --------
250 2,686 LSE 15:05:51 1114451
---------------- -------------- -------------------- --------
46 2,686 LSE 15:05:51 1114433
---------------- -------------- -------------------- --------
511 2,686 LSE 15:05:51 1114431
---------------- -------------- -------------------- --------
28 2,686 LSE 15:05:51 1114429
---------------- -------------- -------------------- --------
185 2,686 LSE 15:05:52 1114561
---------------- -------------- -------------------- --------
100 2,685 LSE 15:06:03 1114924
---------------- -------------- -------------------- --------
362 2,685 LSE 15:06:11 1115147
---------------- -------------- -------------------- --------
257 2,685 LSE 15:06:11 1115145
---------------- -------------- -------------------- --------
377 2,691 LSE 15:08:34 1121423
---------------- -------------- -------------------- --------
10 2,692 LSE 15:10:29 1126523
---------------- -------------- -------------------- --------
350 2,692 LSE 15:10:29 1126525
---------------- -------------- -------------------- --------
400 2,692 LSE 15:10:29 1126521
---------------- -------------- -------------------- --------
639 2,691 LSE 15:10:31 1126644
---------------- -------------- -------------------- --------
165 2,690 LSE 15:11:16 1128470
---------------- -------------- -------------------- --------
401 2,690 LSE 15:11:16 1128468
---------------- -------------- -------------------- --------
577 2,689 LSE 15:11:31 1129072
---------------- -------------- -------------------- --------
75 2,689 LSE 15:11:31 1129066
---------------- -------------- -------------------- --------
250 2,689 LSE 15:11:31 1129062
---------------- -------------- -------------------- --------
250 2,689 LSE 15:11:31 1129064
---------------- -------------- -------------------- --------
511 2,689 LSE 15:11:31 1129057
---------------- -------------- -------------------- --------
111 2,689 LSE 15:11:31 1129055
---------------- -------------- -------------------- --------
47 2,689 LSE 15:12:20 1131416
---------------- -------------- -------------------- --------
47 2,689 LSE 15:12:20 1131420
---------------- -------------- -------------------- --------
444 2,689 LSE 15:12:20 1131418
---------------- -------------- -------------------- --------
320 2,689 LSE 15:12:42 1132131
---------------- -------------- -------------------- --------
152 2,688 LSE 15:12:57 1132920
---------------- -------------- -------------------- --------
320 2,688 LSE 15:12:57 1132918
---------------- -------------- -------------------- --------
244 2,688 LSE 15:12:57 1132916
---------------- -------------- -------------------- --------
230 2,687 LSE 15:13:16 1133567
---------------- -------------- -------------------- --------
287 2,687 LSE 15:13:16 1133569
---------------- -------------- -------------------- --------
36 2,687 LSE 15:13:16 1133565
---------------- -------------- -------------------- --------
509 2,687 LSE 15:13:16 1133563
---------------- -------------- -------------------- --------
555 2,686 LSE 15:14:06 1135610
---------------- -------------- -------------------- --------
569 2,687 LSE 15:14:48 1137526
---------------- -------------- -------------------- --------
120 2,687 LSE 15:14:48 1137516
---------------- -------------- -------------------- --------
440 2,687 LSE 15:14:48 1137514
---------------- -------------- -------------------- --------
165 2,686 LSE 15:14:54 1137884
---------------- -------------- -------------------- --------
274 2,687 LSE 15:17:09 1142998
---------------- -------------- -------------------- --------
337 2,687 LSE 15:17:09 1143000
---------------- -------------- -------------------- --------
259 2,687 LSE 15:17:09 1142991
---------------- -------------- -------------------- --------
292 2,687 LSE 15:17:09 1142993
---------------- -------------- -------------------- --------
100 2,686 LSE 15:17:51 1144777
---------------- -------------- -------------------- --------
67 2,686 LSE 15:17:51 1144774
---------------- -------------- -------------------- --------
250 2,686 LSE 15:17:51 1144770
---------------- -------------- -------------------- --------
554 2,686 LSE 15:17:51 1144757
---------------- -------------- -------------------- --------
26 2,686 LSE 15:17:51 1144755
---------------- -------------- -------------------- --------
364 2,688 LSE 15:19:58 1150750
---------------- -------------- -------------------- --------
414 2,688 LSE 15:19:58 1150748
---------------- -------------- -------------------- --------
126 2,688 LSE 15:19:58 1150746
---------------- -------------- -------------------- --------
321 2,687 LSE 15:22:20 1156136
---------------- -------------- -------------------- --------
614 2,687 LSE 15:22:20 1156134
---------------- -------------- -------------------- --------
110 2,687 LSE 15:22:20 1156132
---------------- -------------- -------------------- --------
304 2,686 LSE 15:23:09 1157908
---------------- -------------- -------------------- --------
294 2,686 LSE 15:23:09 1157910
---------------- -------------- -------------------- --------
391 2,686 LSE 15:23:09 1157912
---------------- -------------- -------------------- --------
150 2,686 LSE 15:23:09 1157902
---------------- -------------- -------------------- --------
800 2,686 LSE 15:23:09 1157900
---------------- -------------- -------------------- --------
80 2,686 LSE 15:23:09 1157898
---------------- -------------- -------------------- --------
141 2,685 LSE 15:23:48 1159543
---------------- -------------- -------------------- --------
280 2,685 LSE 15:23:48 1159541
---------------- -------------- -------------------- --------
220 2,685 LSE 15:23:48 1159539
---------------- -------------- -------------------- --------
220 2,685 LSE 15:23:48 1159537
---------------- -------------- -------------------- --------
517 2,685 LSE 15:23:48 1159535
---------------- -------------- -------------------- --------
115 2,685 LSE 15:23:48 1159532
---------------- -------------- -------------------- --------
78 2,685 LSE 15:23:49 1159621
---------------- -------------- -------------------- --------
273 2,685 LSE 15:23:49 1159619
---------------- -------------- -------------------- --------
250 2,685 LSE 15:23:49 1159617
---------------- -------------- -------------------- --------
651 2,685 LSE 15:23:49 1159585
---------------- -------------- -------------------- --------
567 2,684 LSE 15:23:50 1159875
---------------- -------------- -------------------- --------
329 2,685 LSE 15:25:57 1169003
---------------- -------------- -------------------- --------
145 2,685 LSE 15:25:57 1169001
---------------- -------------- -------------------- --------
233 2,685 LSE 15:25:57 1168999
---------------- -------------- -------------------- --------
21 2,685 LSE 15:25:57 1168997
---------------- -------------- -------------------- --------
585 2,686 LSE 15:26:32 1170626
---------------- -------------- -------------------- --------
24 2,686 LSE 15:27:55 1173791
---------------- -------------- -------------------- --------
387 2,686 LSE 15:27:55 1173789
---------------- -------------- -------------------- --------
577 2,686 LSE 15:27:55 1173787
---------------- -------------- -------------------- --------
250 2,685 LSE 15:28:02 1174262
---------------- -------------- -------------------- --------
48 2,685 LSE 15:28:02 1174260
---------------- -------------- -------------------- --------
250 2,685 LSE 15:28:02 1174258
---------------- -------------- -------------------- --------
250 2,685 LSE 15:28:02 1174256
---------------- -------------- -------------------- --------
250 2,685 LSE 15:28:02 1174254
---------------- -------------- -------------------- --------
926 2,685 LSE 15:28:02 1174252
---------------- -------------- -------------------- --------
27 2,684 LSE 15:28:11 1174978
---------------- -------------- -------------------- --------
1 2,684 LSE 15:28:12 1175025
---------------- -------------- -------------------- --------
2 2,684 LSE 15:28:12 1175018
---------------- -------------- -------------------- --------
3 2,684 LSE 15:28:12 1174997
---------------- -------------- -------------------- --------
7 2,684 LSE 15:28:12 1174993
---------------- -------------- -------------------- --------
14 2,684 LSE 15:28:12 1174990
---------------- -------------- -------------------- --------
80 2,684 LSE 15:28:45 1176247
---------------- -------------- -------------------- --------
194 2,684 LSE 15:28:45 1176249
---------------- -------------- -------------------- --------
273 2,684 LSE 15:28:45 1176245
---------------- -------------- -------------------- --------
446 2,684 LSE 15:29:35 1178557
---------------- -------------- -------------------- --------
408 2,683 LSE 15:30:26 1180777
---------------- -------------- -------------------- --------
354 2,683 LSE 15:30:26 1180775
---------------- -------------- -------------------- --------
386 2,684 LSE 15:32:03 1184648
---------------- -------------- -------------------- --------
223 2,684 LSE 15:32:03 1184646
---------------- -------------- -------------------- --------
340 2,683 LSE 15:33:26 1188339
---------------- -------------- -------------------- --------
864 2,683 LSE 15:33:26 1188337
---------------- -------------- -------------------- --------
360 2,683 LSE 15:33:26 1188335
---------------- -------------- -------------------- --------
113 2,683 LSE 15:33:26 1188333
---------------- -------------- -------------------- --------
333 2,683 LSE 15:33:26 1188325
---------------- -------------- -------------------- --------
22 2,683 LSE 15:33:26 1188322
---------------- -------------- -------------------- --------
165 2,683 LSE 15:33:26 1188330
---------------- -------------- -------------------- --------
460 2,683 LSE 15:33:26 1188327
---------------- -------------- -------------------- --------
940 2,682 LSE 15:34:12 1190133
---------------- -------------- -------------------- --------
70 2,683 LSE 15:35:15 1193512
---------------- -------------- -------------------- --------
733 2,683 LSE 15:35:42 1194868
---------------- -------------- -------------------- --------
42 2,683 LSE 15:35:42 1194864
---------------- -------------- -------------------- --------
19 2,683 LSE 15:35:42 1194866
---------------- -------------- -------------------- --------
99 2,683 LSE 15:35:42 1194870
---------------- -------------- -------------------- --------
269 2,683 LSE 15:35:42 1194872
---------------- -------------- -------------------- --------
443 2,684 LSE 15:37:52 1199736
---------------- -------------- -------------------- --------
814 2,684 LSE 15:37:52 1199734
---------------- -------------- -------------------- --------
270 2,683 LSE 15:37:59 1200100
---------------- -------------- -------------------- --------
100 2,683 LSE 15:37:59 1200087
---------------- -------------- -------------------- --------
408 2,683 LSE 15:37:59 1200076
---------------- -------------- -------------------- --------
239 2,683 LSE 15:37:59 1200070
---------------- -------------- -------------------- --------
14 2,683 LSE 15:38:05 1200774
---------------- -------------- -------------------- --------
4 2,683 LSE 15:38:05 1200772
---------------- -------------- -------------------- --------
64 2,683 LSE 15:38:05 1200770
---------------- -------------- -------------------- --------
318 2,683 LSE 15:38:05 1200768
---------------- -------------- -------------------- --------
498 2,684 LSE 15:39:16 1203728
---------------- -------------- -------------------- --------
126 2,684 LSE 15:39:16 1203726
---------------- -------------- -------------------- --------
50 2,684 LSE 15:39:16 1203722
---------------- -------------- -------------------- --------
240 2,684 LSE 15:39:16 1203724
---------------- -------------- -------------------- --------
644 2,683 LSE 15:39:55 1205168
---------------- -------------- -------------------- --------
350 2,685 LSE 15:43:00 1212331
---------------- -------------- -------------------- --------
157 2,685 LSE 15:43:18 1213159
---------------- -------------- -------------------- --------
165 2,687 LSE 15:44:37 1216526
---------------- -------------- -------------------- --------
202 2,687 LSE 15:44:37 1216523
---------------- -------------- -------------------- --------
323 2,687 LSE 15:44:37 1216521
---------------- -------------- -------------------- --------
240 2,687 LSE 15:44:37 1216519
---------------- -------------- -------------------- --------
250 2,687 LSE 15:44:37 1216516
---------------- -------------- -------------------- --------
260 2,687 LSE 15:44:37 1216513
---------------- -------------- -------------------- --------
100 2,687 LSE 15:44:37 1216511
---------------- -------------- -------------------- --------
250 2,687 LSE 15:44:37 1216508
---------------- -------------- -------------------- --------
248 2,687 LSE 15:44:37 1216497
---------------- -------------- -------------------- --------
500 2,687 LSE 15:44:37 1216495
---------------- -------------- -------------------- --------
800 2,687 LSE 15:44:37 1216493
---------------- -------------- -------------------- --------
155 2,687 LSE 15:44:37 1216489
---------------- -------------- -------------------- --------
269 2,686 LSE 15:45:32 1218721
---------------- -------------- -------------------- --------
309 2,686 LSE 15:45:32 1218717
---------------- -------------- -------------------- --------
504 2,686 LSE 15:45:32 1218719
---------------- -------------- -------------------- --------
359 2,686 LSE 15:46:36 1221958
---------------- -------------- -------------------- --------
546 2,686 LSE 15:46:36 1221956
---------------- -------------- -------------------- --------
230 2,686 LSE 15:46:36 1221954
---------------- -------------- -------------------- --------
469 2,688 LSE 15:49:08 1228926
---------------- -------------- -------------------- --------
146 2,688 LSE 15:49:08 1228924
---------------- -------------- -------------------- --------
85 2,688 LSE 15:49:08 1228920
---------------- -------------- -------------------- --------
23 2,688 LSE 15:49:08 1228918
---------------- -------------- -------------------- --------
374 2,688 LSE 15:49:08 1228922
---------------- -------------- -------------------- --------
341 2,688 LSE 15:49:08 1228916
---------------- -------------- -------------------- --------
273 2,688 LSE 15:50:10 1231457
---------------- -------------- -------------------- --------
106 2,688 LSE 15:50:18 1231825
---------------- -------------- -------------------- --------
542 2,688 LSE 15:50:28 1232144
---------------- -------------- -------------------- --------
614 2,688 LSE 15:50:28 1232142
---------------- -------------- -------------------- --------
391 2,687 LSE 15:52:26 1236689
---------------- -------------- -------------------- --------
977 2,687 LSE 15:52:26 1236687
---------------- -------------- -------------------- --------
231 2,687 LSE 15:52:35 1237317
---------------- -------------- -------------------- --------
220 2,687 LSE 15:52:35 1237315
---------------- -------------- -------------------- --------
353 2,688 LSE 15:53:21 1239382
---------------- -------------- -------------------- --------
278 2,688 LSE 15:53:21 1239380
---------------- -------------- -------------------- --------
52 2,688 LSE 15:53:21 1239359
---------------- -------------- -------------------- --------
520 2,688 LSE 15:53:21 1239345
---------------- -------------- -------------------- --------
842 2,688 LSE 15:53:21 1239337
---------------- -------------- -------------------- --------
33 2,687 LSE 15:53:56 1240541
---------------- -------------- -------------------- --------
235 2,687 LSE 15:54:06 1240871
---------------- -------------- -------------------- --------
306 2,687 LSE 15:54:06 1240869
---------------- -------------- -------------------- --------
23 2,687 LSE 15:56:14 1246010
---------------- -------------- -------------------- --------
272 2,687 LSE 15:56:14 1246008
---------------- -------------- -------------------- --------
206 2,687 LSE 15:56:14 1246006
---------------- -------------- -------------------- --------
655 2,686 LSE 15:56:25 1246670
---------------- -------------- -------------------- --------
59 2,687 LSE 15:56:25 1246552
---------------- -------------- -------------------- --------
291 2,687 LSE 15:56:25 1246550
---------------- -------------- -------------------- --------
237 2,687 LSE 15:56:25 1246548
---------------- -------------- -------------------- --------
59 2,687 LSE 15:56:25 1246546
---------------- -------------- -------------------- --------
33 2,685 LSE 15:56:35 1247321
---------------- -------------- -------------------- --------
1 2,685 LSE 15:56:36 1247343
---------------- -------------- -------------------- --------
1 2,685 LSE 15:56:36 1247341
---------------- -------------- -------------------- --------
2 2,685 LSE 15:56:36 1247339
---------------- -------------- -------------------- --------
4 2,685 LSE 15:56:36 1247332
---------------- -------------- -------------------- --------
9 2,685 LSE 15:56:36 1247330
---------------- -------------- -------------------- --------
20 2,685 LSE 15:56:42 1247517
---------------- -------------- -------------------- --------
92 2,685 LSE 15:57:06 1248259
---------------- -------------- -------------------- --------
303 2,685 LSE 15:57:06 1248257
---------------- -------------- -------------------- --------
92 2,685 LSE 15:57:06 1248255
---------------- -------------- -------------------- --------
250 2,684 LSE 15:58:06 1250269
---------------- -------------- -------------------- --------
200 2,684 LSE 15:58:06 1250267
---------------- -------------- -------------------- --------
406 2,684 LSE 15:58:06 1250254
---------------- -------------- -------------------- --------
159 2,684 LSE 15:58:06 1250252
---------------- -------------- -------------------- --------
21 2,684 LSE 16:00:00 1256010
---------------- -------------- -------------------- --------
395 2,684 LSE 16:00:00 1255873
---------------- -------------- -------------------- --------
534 2,684 LSE 16:00:00 1255870
---------------- -------------- -------------------- --------
416 2,686 LSE 16:03:13 1266424
---------------- -------------- -------------------- --------
143 2,686 LSE 16:03:13 1266422
---------------- -------------- -------------------- --------
657 2,686 LSE 16:03:13 1266420
---------------- -------------- -------------------- --------
266 2,686 LSE 16:03:13 1266418
---------------- -------------- -------------------- --------
371 2,685 LSE 16:05:02 1270686
---------------- -------------- -------------------- --------
483 2,685 LSE 16:05:02 1270684
---------------- -------------- -------------------- --------
668 2,685 LSE 16:05:02 1270682
---------------- -------------- -------------------- --------
129 2,685 LSE 16:05:02 1270680
---------------- -------------- -------------------- --------
427 2,685 LSE 16:05:02 1270678
---------------- -------------- -------------------- --------
295 2,686 LSE 16:05:33 1272250
---------------- -------------- -------------------- --------
38 2,686 LSE 16:05:33 1272248
---------------- -------------- -------------------- --------
669 2,686 LSE 16:05:33 1272246
---------------- -------------- -------------------- --------
480 2,685 LSE 16:06:05 1274485
---------------- -------------- -------------------- --------
167 2,685 LSE 16:06:05 1274489
---------------- -------------- -------------------- --------
193 2,685 LSE 16:06:05 1274487
---------------- -------------- -------------------- --------
300 2,685 LSE 16:06:05 1274483
---------------- -------------- -------------------- --------
52 2,685 LSE 16:06:05 1274481
---------------- -------------- -------------------- --------
365 2,686 LSE 16:07:38 1279270
---------------- -------------- -------------------- --------
839 2,686 LSE 16:07:38 1279268
---------------- -------------- -------------------- --------
250 2,690 LSE 16:09:52 1286203
---------------- -------------- -------------------- --------
662 2,690 LSE 16:09:52 1286201
---------------- -------------- -------------------- --------
490 2,691 LSE 16:10:14 1287543
---------------- -------------- -------------------- --------
90 2,691 LSE 16:10:20 1287815
---------------- -------------- -------------------- --------
250 2,691 LSE 16:12:07 1293563
---------------- -------------- -------------------- --------
291 2,691 LSE 16:12:07 1293561
---------------- -------------- -------------------- --------
250 2,691 LSE 16:12:07 1293549
---------------- -------------- -------------------- --------
250 2,691 LSE 16:12:07 1293541
---------------- -------------- -------------------- --------
250 2,691 LSE 16:12:07 1293539
---------------- -------------- -------------------- --------
250 2,691 LSE 16:12:07 1293535
---------------- -------------- -------------------- --------
293 2,691 LSE 16:12:07 1293533
---------------- -------------- -------------------- --------
311 2,691 LSE 16:12:07 1293537
---------------- -------------- -------------------- --------
250 2,691 LSE 16:12:07 1293521
---------------- -------------- -------------------- --------
250 2,690 LSE 16:12:07 1293513
---------------- -------------- -------------------- --------
250 2,691 LSE 16:12:07 1293517
---------------- -------------- -------------------- --------
100 2,691 LSE 16:12:07 1293519
---------------- -------------- -------------------- --------
495 2,691 LSE 16:12:07 1293515
---------------- -------------- -------------------- --------
230 2,691 LSE 16:12:07 1293523
---------------- -------------- -------------------- --------
250 2,691 LSE 16:12:07 1293525
---------------- -------------- -------------------- --------
250 2,691 LSE 16:12:07 1293527
---------------- -------------- -------------------- --------
165 2,691 LSE 16:12:07 1293529
---------------- -------------- -------------------- --------
291 2,691 LSE 16:12:07 1293531
---------------- -------------- -------------------- --------
815 2,691 LSE 16:12:24 1294558
---------------- -------------- -------------------- --------
250 2,691 LSE 16:12:24 1294515
---------------- -------------- -------------------- --------
38 2,691 LSE 16:12:24 1294512
---------------- -------------- -------------------- --------
205 2,691 LSE 16:12:24 1294517
---------------- -------------- -------------------- --------
304 2,691 LSE 16:12:24 1294497
---------------- -------------- -------------------- --------
250 2,691 LSE 16:12:24 1294495
---------------- -------------- -------------------- --------
145 2,691 LSE 16:12:24 1294475
---------------- -------------- -------------------- --------
369 2,691 LSE 16:12:24 1294455
---------------- -------------- -------------------- --------
42 2,691 LSE 16:12:24 1294453
---------------- -------------- -------------------- --------
1,121 2,691 LSE 16:12:24 1294451
---------------- -------------- -------------------- --------
79 2,691 LSE 16:12:24 1294449
---------------- -------------- -------------------- --------
339 2,691 LSE 16:12:24 1294447
---------------- -------------- -------------------- --------
676 2,691 LSE 16:12:24 1294445
---------------- -------------- -------------------- --------
220 2,689 LSE 16:12:29 1296037
---------------- -------------- -------------------- --------
377 2,689 LSE 16:12:29 1296035
---------------- -------------- -------------------- --------
840 2,689 LSE 16:12:29 1296033
---------------- -------------- -------------------- --------
271 2,689 LSE 16:12:53 1296920
---------------- -------------- -------------------- --------
616 2,690 LSE 16:13:52 1299578
---------------- -------------- -------------------- --------
903 2,690 LSE 16:13:52 1299576
---------------- -------------- -------------------- --------
52 2,690 LSE 16:13:57 1299778
---------------- -------------- -------------------- --------
409 2,691 LSE 16:14:37 1301589
---------------- -------------- -------------------- --------
457 2,691 LSE 16:14:37 1301587
---------------- -------------- -------------------- --------
367 2,691 LSE 16:14:37 1301585
---------------- -------------- -------------------- --------
281 2,694 LSE 16:15:25 1304616
---------------- -------------- -------------------- --------
334 2,694 LSE 16:15:25 1304614
---------------- -------------- -------------------- --------
250 2,694 LSE 16:15:25 1304612
---------------- -------------- -------------------- --------
2,207 2,694 LSE 16:15:25 1304610
---------------- -------------- -------------------- --------
252 2,694 LSE 16:15:37 1305423
---------------- -------------- -------------------- --------
201 2,694 LSE 16:15:37 1305421
---------------- -------------- -------------------- --------
49 2,694 LSE 16:15:37 1305419
---------------- -------------- -------------------- --------
100 2,694 LSE 16:15:37 1305417
---------------- -------------- -------------------- --------
250 2,694 LSE 16:15:37 1305415
---------------- -------------- -------------------- --------
250 2,694 LSE 16:15:59 1306537
---------------- -------------- -------------------- --------
250 2,694 LSE 16:15:59 1306539
---------------- -------------- -------------------- --------
296 2,694 LSE 16:15:59 1306541
---------------- -------------- -------------------- --------
329 2,694 LSE 16:15:59 1306535
---------------- -------------- -------------------- --------
64 2,694 LSE 16:15:59 1306533
---------------- -------------- -------------------- --------
300 2,694 LSE 16:16:10 1307014
---------------- -------------- -------------------- --------
223 2,694 LSE 16:16:36 1308468
---------------- -------------- -------------------- --------
298 2,694 LSE 16:16:36 1308466
---------------- -------------- -------------------- --------
305 2,694 LSE 16:16:36 1308464
---------------- -------------- -------------------- --------
165 2,694 LSE 16:16:36 1308458
---------------- -------------- -------------------- --------
250 2,694 LSE 16:16:36 1308456
---------------- -------------- -------------------- --------
250 2,693 LSE 16:16:36 1308454
---------------- -------------- -------------------- --------
100 2,694 LSE 16:16:36 1308460
---------------- -------------- -------------------- --------
250 2,694 LSE 16:16:36 1308462
---------------- -------------- -------------------- --------
417 2,693 LSE 16:16:36 1308430
---------------- -------------- -------------------- --------
435 2,693 LSE 16:16:36 1308428
---------------- -------------- -------------------- --------
400 2,693 LSE 16:16:36 1308426
---------------- -------------- -------------------- --------
400 2,693 LSE 16:16:36 1308424
---------------- -------------- -------------------- --------
1,556 2,693 LSE 16:17:23 1310639
---------------- -------------- -------------------- --------
250 2,693 LSE 16:17:23 1310637
---------------- -------------- -------------------- --------
160 2,693 LSE 16:17:23 1310633
---------------- -------------- -------------------- --------
316 2,693 LSE 16:17:23 1310631
---------------- -------------- -------------------- --------
100 2,693 LSE 16:17:23 1310629
---------------- -------------- -------------------- --------
250 2,693 LSE 16:17:23 1310627
---------------- -------------- -------------------- --------
842 2,693 LSE 16:17:23 1310625
---------------- -------------- -------------------- --------
450 2,693 LSE 16:17:23 1310635
---------------- -------------- -------------------- --------
1,158 2,693 LSE 16:17:23 1310623
---------------- -------------- -------------------- --------
155 2,692 LSE 16:17:51 1312096
---------------- -------------- -------------------- --------
193 2,692 LSE 16:17:51 1312094
---------------- -------------- -------------------- --------
88 2,692 LSE 16:17:51 1312092
---------------- -------------- -------------------- --------
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
POSFKPDDOBKDBOK
(END) Dow Jones Newswires
July 06, 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
