Transaction in Own Shares

RNS Number : 9537M

CRH PLC

03 May 2018

 

3^rd May  2018

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 2^nd May 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares.

London Stock Exchange

Date of purchase	02 May 2018
Number of ordinary shares purchased:	200,000
Highest price paid per share (GBP):	2648.0000
Lowest price paid per share (GBP):	2601.0000
Volume weighted average price paid (GBP):	2636.2940

The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25 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 250,674 of its ordinary shares in treasury and has 841,298,234 ordinary shares in issue (excluding treasury shares). 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact

Diarmuid Enright

Assistant Company Secretary

Tel: [phone]

                                                                        Schedule

                                                                   Transaction Details

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	UBS Limited
Intermediary code:	UBSWGB24
Time zone:	UTC
Currency:	GBP

Aggregated Information

Trading venue	Volume Weighted Average Price  (GBp)	Aggregated volume
London Stock Exchange	2636.2940	200,000

Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
435	2601.0000	LSE	08:08:32	711917
23	2603.0000	LSE	08:08:32	711912
245	2603.0000	LSE	08:08:32	711910
200	2603.0000	LSE	08:08:32	711907
392	2603.0000	LSE	08:08:32	711901
354	2601.0000	LSE	08:09:46	714372
486	2605.0000	LSE	08:11:30	718103
410	2606.0000	LSE	08:11:30	718096
403	2605.0000	LSE	08:12:02	719264
372	2615.0000	LSE	08:20:42	738937
602	2615.0000	LSE	08:20:42	738935
9	2615.0000	LSE	08:21:07	739856
688	2615.0000	LSE	08:21:45	741576
169	2613.0000	LSE	08:21:48	741703
264	2613.0000	LSE	08:21:48	741701
100	2613.0000	LSE	08:21:48	741699
200	2613.0000	LSE	08:21:48	741697
807	2614.0000	LSE	08:21:48	741695
221	2611.0000	LSE	08:21:58	741995
219	2615.0000	LSE	08:26:06	750984
372	2615.0000	LSE	08:26:24	751561
406	2615.0000	LSE	08:26:24	751559
99	2618.0000	LSE	08:27:37	754270
436	2618.0000	LSE	08:27:37	754266
75	2618.0000	LSE	08:27:37	754268
159	2618.0000	LSE	08:27:37	754272
99	2618.0000	LSE	08:27:37	754274
415	2619.0000	LSE	08:28:59	758082
345	2619.0000	LSE	08:28:59	758080
465	2619.0000	LSE	08:28:59	758078
375	2624.0000	LSE	08:32:39	768254
67	2624.0000	LSE	08:32:39	768252
367	2623.0000	LSE	08:32:48	768738
372	2623.0000	LSE	08:32:48	768734
166	2623.0000	LSE	08:32:48	768736
373	2623.0000	LSE	08:32:48	768732
632	2622.0000	LSE	08:32:49	768758
188	2622.0000	LSE	08:32:49	768756
411	2622.0000	LSE	08:32:49	768754
421	2621.0000	LSE	08:32:51	768832
46	2621.0000	LSE	08:33:02	769268
200	2621.0000	LSE	08:33:02	769264
100	2621.0000	LSE	08:33:02	769266
323	2621.0000	LSE	08:33:02	769262
55	2621.0000	LSE	08:33:02	769260
402	2621.0000	LSE	08:33:02	769258
304	2621.0000	LSE	08:33:02	769256
51	2621.0000	LSE	08:33:02	769254
123	2620.0000	LSE	08:33:06	769490
81	2620.0000	LSE	08:33:12	769649
176	2620.0000	LSE	08:33:18	769908
127	2620.0000	LSE	08:33:32	770424
340	2620.0000	LSE	08:33:32	770422
144	2619.0000	LSE	08:34:07	772038
315	2619.0000	LSE	08:34:07	772036
23	2619.0000	LSE	08:34:07	772025
250	2619.0000	LSE	08:34:07	772023
200	2619.0000	LSE	08:34:07	772021
63	2619.0000	LSE	08:34:07	772016
439	2619.0000	LSE	08:34:07	772014
414	2632.0000	LSE	08:42:22	791193
828	2632.0000	LSE	08:42:22	791191
870	2631.0000	LSE	08:42:27	791345
399	2631.0000	LSE	08:42:27	791343
191	2630.0000	LSE	08:42:29	791412
500	2630.0000	LSE	08:42:29	791410
147	2630.0000	LSE	08:42:29	791408
192	2630.0000	LSE	08:42:29	791406
217	2630.0000	LSE	08:42:29	791404
547	2628.0000	LSE	08:43:12	793212
200	2629.0000	LSE	08:43:12	793139
398	2629.0000	LSE	08:43:12	793137
61	2629.0000	LSE	08:43:12	793135
700	2629.0000	LSE	08:43:12	793133
370	2627.0000	LSE	08:43:14	793382
145	2627.0000	LSE	08:43:14	793380
512	2626.0000	LSE	08:43:49	794692
200	2629.0000	LSE	08:46:07	800074
156	2629.0000	LSE	08:46:07	800072
88	2629.0000	LSE	08:46:07	800070
176	2629.0000	LSE	08:46:07	800068
131	2629.0000	LSE	08:46:07	800066
403	2633.0000	LSE	08:46:07	800064
631	2633.0000	LSE	08:46:07	800062
60	2633.0000	LSE	08:49:06	807339
140	2633.0000	LSE	08:49:06	807337
35	2633.0000	LSE	08:49:06	807335
211	2633.0000	LSE	08:49:06	807333
317	2633.0000	LSE	08:49:06	807331
255	2633.0000	LSE	08:49:06	807329
200	2633.0000	LSE	08:49:06	807327
584	2633.0000	LSE	08:49:06	807321
202	2633.0000	LSE	08:49:06	807323
340	2633.0000	LSE	08:49:06	807325
391	2636.0000	LSE	08:52:49	816577
423	2636.0000	LSE	08:52:49	816575
32	2638.0000	LSE	08:54:37	821199
58	2638.0000	LSE	08:54:37	821197
50	2638.0000	LSE	08:54:37	821187
106	2638.0000	LSE	08:54:37	821189
306	2638.0000	LSE	08:54:37	821191
343	2638.0000	LSE	08:54:37	821193
375	2638.0000	LSE	08:54:37	821195
229	2636.0000	LSE	08:55:01	822298
336	2640.0000	LSE	09:00:12	836578
179	2640.0000	LSE	09:00:12	836580
87	2640.0000	LSE	09:00:12	836576
81	2641.0000	LSE	09:00:12	836574
346	2641.0000	LSE	09:00:12	836572
374	2641.0000	LSE	09:00:12	836570
50	2641.0000	LSE	09:00:12	836568
649	2641.0000	LSE	09:00:12	836566
30	2641.0000	LSE	09:00:38	837456
75	2641.0000	LSE	09:00:38	837454
707	2641.0000	LSE	09:00:38	837450
293	2641.0000	LSE	09:00:38	837448
63	2641.0000	LSE	09:00:38	837446
250	2640.0000	LSE	09:02:02	839796
200	2640.0000	LSE	09:02:02	839794
332	2640.0000	LSE	09:02:02	839792
434	2640.0000	LSE	09:02:02	839790
39	2640.0000	LSE	09:02:02	839788
34	2640.0000	LSE	09:02:03	839843
257	2639.0000	LSE	09:02:06	839975
434	2639.0000	LSE	09:02:06	839973
404	2638.0000	LSE	09:02:39	841084
578	2638.0000	LSE	09:02:39	841082
519	2637.0000	LSE	09:02:56	841544
481	2635.0000	LSE	09:03:57	843340
511	2634.0000	LSE	09:04:02	843621
472	2633.0000	LSE	09:04:29	844581
252	2632.0000	LSE	09:04:30	844583
7	2632.0000	LSE	09:04:33	844672
214	2632.0000	LSE	09:04:33	844670
353	2632.0000	LSE	09:04:34	844690
337	2637.0000	LSE	09:06:31	849127
33	2637.0000	LSE	09:06:31	849129
87	2637.0000	LSE	09:08:04	851854
167	2637.0000	LSE	09:08:04	851852
243	2637.0000	LSE	09:08:04	851850
354	2638.0000	LSE	09:08:04	851848
28	2638.0000	LSE	09:08:04	851846
365	2638.0000	LSE	09:08:04	851844
106	2638.0000	LSE	09:12:39	862164
191	2638.0000	LSE	09:12:39	862162
40	2638.0000	LSE	09:12:39	862160
415	2638.0000	LSE	09:12:39	862158
33	2636.0000	LSE	09:13:07	863026
236	2636.0000	LSE	09:13:07	863024
281	2637.0000	LSE	09:13:07	863015
188	2637.0000	LSE	09:13:07	863018
9	2637.0000	LSE	09:13:07	863020
201	2636.0000	LSE	09:13:18	863418
147	2636.0000	LSE	09:13:57	864710
80	2636.0000	LSE	09:14:19	865441
211	2634.0000	LSE	09:14:24	865573
184	2634.0000	LSE	09:14:24	865571
184	2634.0000	LSE	09:14:24	865569
257	2634.0000	LSE	09:14:24	865567
119	2636.0000	LSE	09:14:24	865565
266	2636.0000	LSE	09:14:24	865563
181	2636.0000	LSE	09:14:24	865561
151	2634.0000	LSE	09:14:42	865943
213	2634.0000	LSE	09:14:42	865941
116	2633.0000	LSE	09:14:43	866004
27	2633.0000	LSE	09:14:48	866122
23	2633.0000	LSE	09:14:54	866274
288	2632.0000	LSE	09:16:48	869853
94	2632.0000	LSE	09:16:48	869851
409	2633.0000	LSE	09:16:48	869849
381	2634.0000	LSE	09:16:48	869847
402	2634.0000	LSE	09:16:48	869845
45	2634.0000	LSE	09:20:21	876322
197	2634.0000	LSE	09:20:21	876313
209	2636.0000	LSE	09:20:21	876311
200	2636.0000	LSE	09:20:21	876309
412	2636.0000	LSE	09:20:21	876303
190	2636.0000	LSE	09:20:21	876305
203	2636.0000	LSE	09:20:21	876307
99	2634.0000	LSE	09:20:22	876345
63	2634.0000	LSE	09:20:32	876699
359	2634.0000	LSE	09:20:32	876697
356	2634.0000	LSE	09:20:35	876820
394	2632.0000	LSE	09:22:14	879986
7	2635.0000	LSE	09:25:03	885323
364	2635.0000	LSE	09:25:03	885325
385	2634.0000	LSE	09:25:11	885589
322	2631.0000	LSE	09:26:28	887766
333	2631.0000	LSE	09:26:28	887764
233	2634.0000	LSE	09:30:00	894380
101	2634.0000	LSE	09:30:00	894331
119	2635.0000	LSE	09:30:00	894322
131	2635.0000	LSE	09:30:00	894318
135	2635.0000	LSE	09:30:00	894316
373	2635.0000	LSE	09:30:00	894313
42	2634.0000	LSE	09:30:01	894392
1	2634.0000	LSE	09:30:01	894394
362	2634.0000	LSE	09:30:01	894390
78	2634.0000	LSE	09:30:01	894382
10	2634.0000	LSE	09:32:38	899483
392	2635.0000	LSE	09:32:38	899481
372	2634.0000	LSE	09:33:42	901588
60	2635.0000	LSE	09:35:24	905192
265	2636.0000	LSE	09:37:36	908833
103	2636.0000	LSE	09:37:36	908831
374	2636.0000	LSE	09:37:36	908829
413	2636.0000	LSE	09:43:44	920312
366	2636.0000	LSE	09:43:44	920310
368	2640.0000	LSE	09:49:58	932624
41	2640.0000	LSE	09:49:58	932622
39	2639.0000	LSE	09:50:49	934515
200	2639.0000	LSE	09:50:49	934513
250	2639.0000	LSE	09:50:49	934511
149	2639.0000	LSE	09:50:49	934501
100	2639.0000	LSE	09:50:49	934499
250	2639.0000	LSE	09:50:49	934497
394	2640.0000	LSE	09:50:49	934493
270	2640.0000	LSE	09:50:49	934491
193	2640.0000	LSE	09:50:49	934495
405	2641.0000	LSE	09:54:46	941827
302	2641.0000	LSE	09:54:46	941823
196	2641.0000	LSE	09:54:46	941825
498	2640.0000	LSE	09:55:24	942898
321	2640.0000	LSE	09:56:05	944193
81	2640.0000	LSE	09:56:05	944191
21	2639.0000	LSE	09:56:22	944580
480	2639.0000	LSE	09:56:22	944578
226	2638.0000	LSE	09:57:30	946622
226	2638.0000	LSE	09:57:31	946646
400	2638.0000	LSE	09:58:13	947596
468	2636.0000	LSE	10:02:23	954252
237	2637.0000	LSE	10:02:23	954243
207	2637.0000	LSE	10:02:23	954241
219	2635.0000	LSE	10:02:59	955006
388	2635.0000	LSE	10:03:00	955020
114	2635.0000	LSE	10:03:00	955018
252	2635.0000	LSE	10:03:00	955016
41	2635.0000	LSE	10:03:00	955014
211	2635.0000	LSE	10:03:00	955012
379	2642.0000	LSE	10:09:59	969765
149	2640.0000	LSE	10:12:39	973289
41	2640.0000	LSE	10:12:39	973287
149	2640.0000	LSE	10:12:39	973285
38	2640.0000	LSE	10:12:39	973283
81	2640.0000	LSE	10:12:39	973281
382	2641.0000	LSE	10:12:39	973279
455	2641.0000	LSE	10:12:39	973277
444	2639.0000	LSE	10:13:05	974080
27	2639.0000	LSE	10:13:19	974415
375	2639.0000	LSE	10:13:19	974413
210	2639.0000	LSE	10:13:34	974864
190	2639.0000	LSE	10:13:34	974862
27	2639.0000	LSE	10:13:34	974860
101	2638.0000	LSE	10:13:36	974900
19	2638.0000	LSE	10:13:56	975374
83	2638.0000	LSE	10:14:30	976160
195	2638.0000	LSE	10:14:31	976248
178	2638.0000	LSE	10:14:31	976223
7	2638.0000	LSE	10:14:32	976266
26	2638.0000	LSE	10:14:32	976264
132	2638.0000	LSE	10:14:32	976262
210	2638.0000	LSE	10:14:32	976260
34	2638.0000	LSE	10:14:32	976258
101	2638.0000	LSE	10:14:32	976253
47	2638.0000	LSE	10:14:32	976256
339	2636.0000	LSE	10:22:54	987899
57	2636.0000	LSE	10:22:54	987897
334	2636.0000	LSE	10:22:54	987895
386	2635.0000	LSE	10:23:28	988767
392	2635.0000	LSE	10:24:21	989934
271	2634.0000	LSE	10:24:28	990213
128	2634.0000	LSE	10:24:28	990211
267	2634.0000	LSE	10:24:30	990268
132	2634.0000	LSE	10:24:40	990437
416	2634.0000	LSE	10:26:18	993161
68	2634.0000	LSE	10:26:18	993159
340	2634.0000	LSE	10:26:18	993157
213	2639.0000	LSE	10:39:51	1012100
256	2639.0000	LSE	10:39:51	1012098
408	2641.0000	LSE	10:39:51	1012096
61	2641.0000	LSE	10:39:51	1012094
412	2641.0000	LSE	10:39:51	1012092
442	2639.0000	LSE	10:41:33	1014463
283	2638.0000	LSE	10:41:46	1014783
83	2638.0000	LSE	10:41:46	1014785
10	2638.0000	LSE	10:41:46	1014787
82	2638.0000	LSE	10:41:46	1014789
404	2638.0000	LSE	10:43:31	1017018
434	2638.0000	LSE	10:43:31	1017016
350	2638.0000	LSE	10:44:42	1018515
24	2638.0000	LSE	10:49:50	1025457
200	2638.0000	LSE	10:49:50	1025455
171	2638.0000	LSE	10:49:50	1025453
14	2638.0000	LSE	10:49:50	1025451
359	2641.0000	LSE	10:57:07	1034196
388	2641.0000	LSE	10:57:07	1034194
513	2640.0000	LSE	10:58:22	1035751
382	2640.0000	LSE	10:58:22	1035753
391	2642.0000	LSE	11:06:36	1044750
345	2642.0000	LSE	11:06:36	1044748
399	2642.0000	LSE	11:06:36	1044746
735	2641.0000	LSE	11:06:37	1044764
578	2641.0000	LSE	11:06:47	1044895
512	2640.0000	LSE	11:07:30	1045435
435	2640.0000	LSE	11:09:33	1047380
65	2639.0000	LSE	11:09:34	1047412
296	2639.0000	LSE	11:09:34	1047410
116	2639.0000	LSE	11:09:34	1047408
301	2638.0000	LSE	11:09:38	1047464
194	2638.0000	LSE	11:09:38	1047447
62	2639.0000	LSE	11:14:48	1052584
270	2639.0000	LSE	11:14:48	1052582
80	2639.0000	LSE	11:14:48	1052580
346	2643.0000	LSE	11:23:02	1060848
425	2643.0000	LSE	11:23:02	1060846
210	2642.0000	LSE	11:23:12	1061026
186	2642.0000	LSE	11:23:12	1061024
485	2642.0000	LSE	11:23:12	1061022
267	2641.0000	LSE	11:23:30	1061432
200	2641.0000	LSE	11:23:30	1061430
374	2641.0000	LSE	11:23:30	1061424
102	2641.0000	LSE	11:23:30	1061422
63	2640.0000	LSE	11:23:41	1061613
407	2640.0000	LSE	11:23:41	1061611
375	2640.0000	LSE	11:24:32	1062311
472	2642.0000	LSE	11:28:39	1066495
438	2641.0000	LSE	11:29:06	1066949
410	2640.0000	LSE	11:32:05	1070531
466	2640.0000	LSE	11:32:05	1070529
461	2642.0000	LSE	11:36:44	1075168
100	2641.0000	LSE	11:37:18	1075913
200	2641.0000	LSE	11:37:18	1075911
22	2641.0000	LSE	11:37:18	1075866
100	2641.0000	LSE	11:37:18	1075864
142	2641.0000	LSE	11:37:18	1075862
173	2641.0000	LSE	11:37:18	1075860
223	2641.0000	LSE	11:41:25	1079992
416	2641.0000	LSE	11:41:25	1079990
165	2642.0000	LSE	11:41:25	1079975
281	2642.0000	LSE	11:41:25	1079973
175	2644.0000	LSE	11:46:17	1083935
217	2644.0000	LSE	11:46:17	1083933
335	2644.0000	LSE	11:54:13	1091428
405	2644.0000	LSE	11:54:13	1091426
462	2643.0000	LSE	11:54:14	1091445
98	2642.0000	LSE	11:54:36	1091767
113	2642.0000	LSE	11:54:36	1091765
100	2642.0000	LSE	11:54:36	1091760
100	2642.0000	LSE	11:54:36	1091758
19	2642.0000	LSE	11:54:36	1091762
154	2642.0000	LSE	11:54:36	1091756
353	2643.0000	LSE	11:57:28	1094607
381	2643.0000	LSE	11:57:28	1094605
32	2642.0000	LSE	12:03:42	1101489
383	2642.0000	LSE	12:03:42	1101487
40	2642.0000	LSE	12:05:42	1103284
313	2642.0000	LSE	12:05:46	1103365
196	2643.0000	LSE	12:09:28	1107019
398	2645.0000	LSE	12:10:23	1107782
384	2647.0000	LSE	12:14:38	1111694
375	2647.0000	LSE	12:14:38	1111692
435	2648.0000	LSE	12:16:19	1113585
37	2648.0000	LSE	12:16:19	1113583
461	2647.0000	LSE	12:16:32	1113762
200	2646.0000	LSE	12:17:05	1114397
227	2646.0000	LSE	12:17:05	1114395
12	2646.0000	LSE	12:17:05	1114393
209	2646.0000	LSE	12:17:05	1114391
391	2647.0000	LSE	12:18:29	1115672
415	2647.0000	LSE	12:18:29	1115670
144	2646.0000	LSE	12:18:51	1115882
269	2646.0000	LSE	12:18:51	1115880
181	2645.0000	LSE	12:19:26	1116528
200	2645.0000	LSE	12:19:26	1116526
425	2645.0000	LSE	12:19:26	1116510
396	2648.0000	LSE	12:26:19	1122883
361	2648.0000	LSE	12:27:46	1124134
390	2647.0000	LSE	12:28:25	1124847
359	2646.0000	LSE	12:28:33	1125033
339	2644.0000	LSE	12:33:33	1129578
353	2644.0000	LSE	12:33:35	1129630
103	2643.0000	LSE	12:33:50	1129826
252	2643.0000	LSE	12:33:50	1129822
82	2642.0000	LSE	12:36:18	1132144
267	2642.0000	LSE	12:36:18	1132141
228	2642.0000	LSE	12:39:20	1134917
105	2642.0000	LSE	12:39:29	1135038
389	2641.0000	LSE	12:46:03	1142465
99	2645.0000	LSE	12:56:59	1153296
282	2645.0000	LSE	12:56:59	1153294
231	2645.0000	LSE	12:56:59	1153292
163	2645.0000	LSE	12:56:59	1153290
65	2645.0000	LSE	12:58:43	1155141
391	2646.0000	LSE	13:00:06	1156344
371	2646.0000	LSE	13:00:06	1156342
465	2645.0000	LSE	13:00:41	1156924
75	2644.0000	LSE	13:00:42	1157051
372	2644.0000	LSE	13:00:42	1157049
114	2643.0000	LSE	13:09:11	1165737
100	2643.0000	LSE	13:09:11	1165735
162	2643.0000	LSE	13:09:11	1165733
294	2643.0000	LSE	13:09:11	1165731
107	2643.0000	LSE	13:09:11	1165729
438	2642.0000	LSE	13:09:12	1165805
16	2641.0000	LSE	13:09:15	1165858
78	2641.0000	LSE	13:09:15	1165856
117	2643.0000	LSE	13:13:30	1170410
137	2643.0000	LSE	13:13:30	1170412
135	2643.0000	LSE	13:13:30	1170414
41	2642.0000	LSE	13:13:36	1170552
120	2642.0000	LSE	13:13:36	1170550
98	2642.0000	LSE	13:13:36	1170548
172	2642.0000	LSE	13:13:36	1170546
198	2641.0000	LSE	13:13:42	1170691
349	2641.0000	LSE	13:13:52	1170894
190	2641.0000	LSE	13:13:52	1170892
400	2640.0000	LSE	13:14:04	1171071
394	2643.0000	LSE	13:23:23	1181017
349	2643.0000	LSE	13:23:23	1181015
218	2643.0000	LSE	13:25:19	1183024
208	2643.0000	LSE	13:25:20	1183044
200	2642.0000	LSE	13:27:18	1185167
6	2642.0000	LSE	13:27:18	1185138
404	2642.0000	LSE	13:27:18	1185136
283	2642.0000	LSE	13:27:18	1185134
92	2642.0000	LSE	13:27:18	1185132
124	2643.0000	LSE	13:32:05	1191123
252	2643.0000	LSE	13:32:05	1191121
455	2643.0000	LSE	13:33:19	1192445
305	2642.0000	LSE	13:36:08	1195699
149	2642.0000	LSE	13:40:53	1201390
373	2643.0000	LSE	13:43:52	1205472
419	2643.0000	LSE	13:43:52	1205470
50	2643.0000	LSE	13:43:52	1205468
9	2643.0000	LSE	13:43:52	1205474
36	2643.0000	LSE	13:43:52	1205476
358	2642.0000	LSE	13:44:46	1206703
474	2642.0000	LSE	13:44:46	1206701
469	2641.0000	LSE	13:44:56	1206910
267	2640.0000	LSE	13:49:00	1211664
228	2640.0000	LSE	13:49:00	1211662
463	2639.0000	LSE	13:49:15	1212023
357	2639.0000	LSE	13:52:56	1216334
59	2639.0000	LSE	13:52:56	1216336
449	2639.0000	LSE	13:52:56	1216332
461	2638.0000	LSE	13:53:17	1216868
19	2639.0000	LSE	14:05:41	1233085
100	2639.0000	LSE	14:05:41	1233083
140	2639.0000	LSE	14:05:41	1233081
101	2639.0000	LSE	14:05:41	1233079
571	2639.0000	LSE	14:05:41	1233077
93	2639.0000	LSE	14:05:41	1233075
355	2643.0000	LSE	14:16:22	1249053
50	2643.0000	LSE	14:16:22	1249051
646	2643.0000	LSE	14:16:22	1249049
130	2642.0000	LSE	14:19:30	1254019
388	2642.0000	LSE	14:19:33	1254125
442	2642.0000	LSE	14:19:33	1254123
4	2641.0000	LSE	14:20:47	1256114
146	2641.0000	LSE	14:20:47	1256112
81	2641.0000	LSE	14:20:47	1256110
107	2641.0000	LSE	14:20:47	1256108
81	2641.0000	LSE	14:20:47	1256106
423	2641.0000	LSE	14:20:47	1256104
67	2641.0000	LSE	14:20:47	1256102
258	2641.0000	LSE	14:20:47	1256100
100	2641.0000	LSE	14:21:18	1257092
133	2643.0000	LSE	14:25:13	1263425
300	2643.0000	LSE	14:25:25	1263743
116	2643.0000	LSE	14:27:31	1267265
251	2643.0000	LSE	14:27:31	1267263
408	2643.0000	LSE	14:27:31	1267261
93	2643.0000	LSE	14:27:31	1267259
253	2643.0000	LSE	14:27:31	1267257
90	2643.0000	LSE	14:27:31	1267255
766	2642.0000	LSE	14:27:32	1267287
677	2641.0000	LSE	14:29:06	1269804
129	2641.0000	LSE	14:29:43	1270840
454	2641.0000	LSE	14:29:43	1270838
251	2640.0000	LSE	14:30:00	1273049
254	2640.0000	LSE	14:30:00	1272836
227	2640.0000	LSE	14:30:00	1272818
380	2640.0000	LSE	14:30:00	1271612
515	2640.0000	LSE	14:30:00	1271610
5	2640.0000	LSE	14:30:01	1273184
188	2640.0000	LSE	14:30:01	1273176
84	2640.0000	LSE	14:30:01	1273173
121	2640.0000	LSE	14:30:01	1273162
156	2640.0000	LSE	14:30:01	1273159
414	2640.0000	LSE	14:30:03	1273473
7	2640.0000	LSE	14:30:03	1273471
443	2639.0000	LSE	14:30:05	1273646
420	2638.0000	LSE	14:30:19	1275026
81	2639.0000	LSE	14:32:24	1280689
291	2639.0000	LSE	14:32:24	1280691
362	2639.0000	LSE	14:32:24	1280693
199	2639.0000	LSE	14:34:24	1285845
177	2639.0000	LSE	14:34:24	1285843
338	2639.0000	LSE	14:34:24	1285841
72	2639.0000	LSE	14:34:24	1285839
200	2638.0000	LSE	14:34:27	1285937
203	2642.0000	LSE	14:40:57	1301469
5	2642.0000	LSE	14:40:57	1301467
36	2642.0000	LSE	14:40:57	1301473
160	2642.0000	LSE	14:40:57	1301471
66	2642.0000	LSE	14:40:57	1301465
651	2642.0000	LSE	14:40:57	1301463
258	2641.0000	LSE	14:41:59	1303630
557	2641.0000	LSE	14:41:59	1303628
479	2641.0000	LSE	14:42:32	1304952
409	2642.0000	LSE	14:45:06	1311629
351	2642.0000	LSE	14:45:06	1311627
198	2642.0000	LSE	14:45:06	1311625
162	2642.0000	LSE	14:45:06	1311623
48	2641.0000	LSE	14:46:22	1314529
151	2641.0000	LSE	14:46:22	1314527
165	2641.0000	LSE	14:46:22	1314525
213	2641.0000	LSE	14:46:23	1314566
124	2641.0000	LSE	14:46:23	1314560
215	2641.0000	LSE	14:46:23	1314562
163	2641.0000	LSE	14:46:23	1314564
44	2641.0000	LSE	14:46:23	1314557
634	2640.0000	LSE	14:47:02	1316139
149	2641.0000	LSE	14:48:17	1319167
100	2641.0000	LSE	14:48:17	1319165
10	2641.0000	LSE	14:48:17	1319163
100	2641.0000	LSE	14:48:17	1319161
29	2641.0000	LSE	14:48:17	1319159
124	2641.0000	LSE	14:48:17	1319157
63	2641.0000	LSE	14:48:17	1319155
277	2641.0000	LSE	14:48:17	1319153
16	2641.0000	LSE	14:48:18	1319187
84	2641.0000	LSE	14:48:18	1319185
177	2641.0000	LSE	14:48:18	1319175
541	2641.0000	LSE	14:48:18	1319173
100	2645.0000	LSE	14:54:47	1336507
200	2645.0000	LSE	14:54:47	1336505
100	2645.0000	LSE	14:54:47	1336503
364	2645.0000	LSE	14:54:47	1336494
22	2645.0000	LSE	14:54:47	1336492
13	2645.0000	LSE	14:54:47	1336490
139	2645.0000	LSE	14:54:47	1336488
344	2645.0000	LSE	14:54:47	1336486
269	2645.0000	LSE	14:54:47	1336484
208	2644.0000	LSE	14:54:48	1336635
762	2644.0000	LSE	14:54:48	1336633
188	2644.0000	LSE	14:54:48	1336637
384	2644.0000	LSE	14:56:45	1341814
545	2644.0000	LSE	14:56:45	1341812
9	2645.0000	LSE	14:57:17	1343507
361	2645.0000	LSE	14:57:17	1343505
355	2644.0000	LSE	14:57:31	1344522
373	2644.0000	LSE	14:57:31	1344520
1	2644.0000	LSE	14:57:31	1344518
142	2643.0000	LSE	14:57:47	1345412
263	2643.0000	LSE	14:57:47	1345417
100	2643.0000	LSE	14:57:47	1345415
385	2641.0000	LSE	14:58:03	1346266
84	2641.0000	LSE	14:58:03	1346264
385	2641.0000	LSE	14:58:03	1346262
463	2640.0000	LSE	14:58:04	1346268
451	2640.0000	LSE	14:58:15	1346850
478	2639.0000	LSE	14:58:16	1346859
411	2638.0000	LSE	14:58:17	1346964
365	2640.0000	LSE	14:59:59	1351933
465	2639.0000	LSE	15:00:00	1351988
203	2641.0000	LSE	15:03:21	1360813
41	2641.0000	LSE	15:03:21	1360815
313	2641.0000	LSE	15:03:21	1360817
135	2641.0000	LSE	15:03:21	1360811
18	2639.0000	LSE	15:03:48	1361872
471	2639.0000	LSE	15:03:48	1361870
414	2639.0000	LSE	15:07:38	1370841
343	2639.0000	LSE	15:07:38	1370839
259	2638.0000	LSE	15:09:02	1374248
387	2638.0000	LSE	15:09:02	1374250
150	2638.0000	LSE	15:09:02	1374246
86	2638.0000	LSE	15:09:02	1374244
6	2638.0000	LSE	15:09:02	1374242
72	2638.0000	LSE	15:09:02	1374239
77	2638.0000	LSE	15:09:02	1374237
336	2638.0000	LSE	15:09:02	1374235
101	2637.0000	LSE	15:09:58	1376820
15	2637.0000	LSE	15:09:58	1376818
288	2637.0000	LSE	15:09:58	1376816
352	2637.0000	LSE	15:09:58	1376814
114	2637.0000	LSE	15:09:58	1376812
300	2635.0000	LSE	15:10:56	1379450
158	2635.0000	LSE	15:10:56	1379448
347	2635.0000	LSE	15:11:17	1380318
100	2635.0000	LSE	15:11:17	1380316
469	2635.0000	LSE	15:11:17	1380302
435	2634.0000	LSE	15:11:19	1380496
101	2636.0000	LSE	15:13:39	1386585
73	2636.0000	LSE	15:13:39	1386581
85	2636.0000	LSE	15:13:39	1386579
151	2636.0000	LSE	15:13:39	1386583
454	2635.0000	LSE	15:15:55	1391772
357	2636.0000	LSE	15:15:55	1391768
482	2636.0000	LSE	15:15:55	1391766
20	2635.0000	LSE	15:16:16	1392948
368	2635.0000	LSE	15:16:16	1392946
239	2635.0000	LSE	15:16:39	1393707
223	2637.0000	LSE	15:18:23	1397810
181	2637.0000	LSE	15:18:23	1397808
300	2636.0000	LSE	15:18:24	1397975
100	2636.0000	LSE	15:19:09	1399325
89	2636.0000	LSE	15:19:09	1399320
11	2636.0000	LSE	15:19:09	1399322
100	2636.0000	LSE	15:19:25	1399843
54	2636.0000	LSE	15:19:35	1400314
370	2636.0000	LSE	15:19:37	1400404
193	2636.0000	LSE	15:19:37	1400402
379	2635.0000	LSE	15:20:00	1401351
29	2635.0000	LSE	15:20:00	1401349
430	2635.0000	LSE	15:20:00	1401347
375	2634.0000	LSE	15:20:46	1402826
311	2635.0000	LSE	15:21:38	1405353
13	2635.0000	LSE	15:21:38	1405317
87	2635.0000	LSE	15:21:38	1405319
379	2635.0000	LSE	15:21:38	1405310
147	2635.0000	LSE	15:21:47	1405705
206	2635.0000	LSE	15:21:47	1405703
287	2634.0000	LSE	15:22:23	1407252
84	2634.0000	LSE	15:22:23	1407250
344	2634.0000	LSE	15:22:23	1407248
344	2631.0000	LSE	15:22:52	1408569
9	2633.0000	LSE	15:28:33	1421326
205	2633.0000	LSE	15:28:33	1421324
6	2633.0000	LSE	15:28:33	1421322
217	2633.0000	LSE	15:28:33	1421320
90	2634.0000	LSE	15:28:33	1421309
45	2634.0000	LSE	15:28:33	1421307
16	2634.0000	LSE	15:28:33	1421311
365	2634.0000	LSE	15:28:33	1421313
192	2634.0000	LSE	15:28:33	1421305
437	2632.0000	LSE	15:28:49	1422126
58	2632.0000	LSE	15:30:03	1425621
322	2632.0000	LSE	15:30:03	1425618
342	2632.0000	LSE	15:30:03	1425607
373	2630.0000	LSE	15:30:25	1426801
395	2629.0000	LSE	15:31:13	1428490
140	2629.0000	LSE	15:31:13	1428492
100	2629.0000	LSE	15:31:13	1428494
140	2629.0000	LSE	15:31:13	1428496
355	2635.0000	LSE	15:38:03	1444316
411	2635.0000	LSE	15:38:03	1444314
353	2635.0000	LSE	15:38:39	1445838
388	2635.0000	LSE	15:38:39	1445836
406	2635.0000	LSE	15:38:39	1445834
311	2635.0000	LSE	15:40:28	1450690
1	2635.0000	LSE	15:40:28	1450688
115	2635.0000	LSE	15:40:28	1450686
377	2635.0000	LSE	15:41:42	1453638
113	2636.0000	LSE	15:41:42	1453632
94	2636.0000	LSE	15:41:42	1453630
226	2636.0000	LSE	15:41:42	1453627
135	2636.0000	LSE	15:41:42	1453625
550	2636.0000	LSE	15:41:42	1453618
108	2636.0000	LSE	15:41:42	1453620
584	2637.0000	LSE	15:43:20	1457684
475	2636.0000	LSE	15:44:19	1460237
230	2636.0000	LSE	15:44:19	1460239
287	2636.0000	LSE	15:44:19	1460241
200	2636.0000	LSE	15:44:19	1460243
38	2636.0000	LSE	15:44:19	1460245
1,486	2636.0000	LSE	15:44:19	1460235
11	2636.0000	LSE	15:44:19	1460216
517	2636.0000	LSE	15:44:19	1460214
294	2635.0000	LSE	15:45:03	1462406
103	2635.0000	LSE	15:45:03	1462404
385	2635.0000	LSE	15:45:03	1462402
140	2637.0000	LSE	15:48:35	1472621
361	2637.0000	LSE	15:49:21	1474818
291	2637.0000	LSE	15:49:21	1474816
470	2636.0000	LSE	15:49:25	1474974
477	2635.0000	LSE	15:50:07	1476856
482	2635.0000	LSE	15:50:07	1476845
424	2632.0000	LSE	15:51:02	1479737
31	2632.0000	LSE	15:51:02	1479735
161	2633.0000	LSE	15:51:02	1479656
231	2633.0000	LSE	15:51:02	1479654
223	2633.0000	LSE	15:51:02	1479652
408	2634.0000	LSE	15:51:02	1479650
306	2631.0000	LSE	15:51:06	1479912
78	2631.0000	LSE	15:51:06	1479910
361	2633.0000	LSE	15:55:09	1489766
381	2633.0000	LSE	15:55:09	1489764
447	2632.0000	LSE	15:55:10	1489809
256	2631.0000	LSE	15:55:17	1490222
88	2631.0000	LSE	15:55:19	1490371
86	2631.0000	LSE	15:55:19	1490373
178	2631.0000	LSE	15:55:19	1490375
164	2631.0000	LSE	15:55:19	1490369
65	2630.0000	LSE	15:55:20	1490502
155	2630.0000	LSE	15:55:20	1490500
135	2630.0000	LSE	15:55:20	1490498
337	2629.0000	LSE	15:57:22	1495841
275	2634.0000	LSE	16:01:02	1508780
38	2634.0000	LSE	16:01:02	1508778
130	2634.0000	LSE	16:01:02	1508776
100	2634.0000	LSE	16:01:02	1508774
278	2634.0000	LSE	16:01:02	1508772
350	2634.0000	LSE	16:01:02	1508770
411	2634.0000	LSE	16:01:44	1511149
494	2633.0000	LSE	16:03:23	1516010
108	2633.0000	LSE	16:03:23	1516008
392	2634.0000	LSE	16:03:23	1516004
414	2634.0000	LSE	16:03:23	1516006
300	2632.0000	LSE	16:03:37	1516988
21	2632.0000	LSE	16:03:42	1517531
345	2632.0000	LSE	16:03:42	1517529
159	2632.0000	LSE	16:03:42	1517527
21	2632.0000	LSE	16:03:42	1517525
292	2635.0000	LSE	16:08:57	1532639
98	2635.0000	LSE	16:08:57	1532637
218	2635.0000	LSE	16:09:40	1534563
108	2635.0000	LSE	16:09:40	1534566
64	2635.0000	LSE	16:09:40	1534568
221	2636.0000	LSE	16:10:13	1536176
134	2636.0000	LSE	16:10:13	1536174
146	2639.0000	LSE	16:14:49	1550455
434	2640.0000	LSE	16:14:49	1550443
256	2640.0000	LSE	16:14:49	1550441
420	2640.0000	LSE	16:14:49	1550447
323	2640.0000	LSE	16:14:49	1550445
335	2640.0000	LSE	16:14:49	1550449
226	2640.0000	LSE	16:14:49	1550439
100	2640.0000	LSE	16:14:49	1550437
200	2640.0000	LSE	16:14:49	1550435
100	2640.0000	LSE	16:14:49	1550433
329	2640.0000	LSE	16:14:49	1550431
361	2639.0000	LSE	16:14:50	1550526
179	2639.0000	LSE	16:14:50	1550524
345	2639.0000	LSE	16:14:50	1550493
148	2639.0000	LSE	16:14:50	1550481
74	2639.0000	LSE	16:14:50	1550463
289	2639.0000	LSE	16:14:51	1550650
225	2639.0000	LSE	16:14:54	1550783
66	2639.0000	LSE	16:14:55	1550841
456	2639.0000	LSE	16:14:55	1550839
66	2639.0000	LSE	16:14:59	1550969
200	2639.0000	LSE	16:15:18	1552161
245	2639.0000	LSE	16:15:18	1552158
100	2639.0000	LSE	16:15:18	1552164
5	2639.0000	LSE	16:15:18	1552167
257	2639.0000	LSE	16:15:18	1552155
82	2639.0000	LSE	16:15:18	1552151
82	2639.0000	LSE	16:15:18	1552129
264	2639.0000	LSE	16:15:18	1552126
286	2639.0000	LSE	16:15:18	1552124
449	2639.0000	LSE	16:15:18	1552121
280	2639.0000	LSE	16:15:18	1552119
5	2639.0000	LSE	16:15:18	1552116
756	2639.0000	LSE	16:15:18	1552114
594	2638.0000	LSE	16:15:21	1552435
400	2638.0000	LSE	16:15:23	1552642
951	2638.0000	LSE	16:15:23	1552640
1,324	2637.0000	LSE	16:17:32	1559601
262	2637.0000	LSE	16:17:32	1559594
200	2637.0000	LSE	16:17:32	1559596
7	2637.0000	LSE	16:17:32	1559598
129	2637.0000	LSE	16:17:32	1559583
300	2637.0000	LSE	16:17:32	1559581
72	2637.0000	LSE	16:17:32	1559579
98	2637.0000	LSE	16:17:32	1559577
118	2637.0000	LSE	16:17:32	1559575
1,000	2637.0000	LSE	16:17:32	1559573
349	2636.0000	LSE	16:17:44	1560405
920	2636.0000	LSE	16:17:44	1560403
114	2635.0000	LSE	16:17:48	1560880
83	2635.0000	LSE	16:17:48	1560878
431	2635.0000	LSE	16:17:48	1560876
407	2635.0000	LSE	16:17:51	1561031
472	2635.0000	LSE	16:18:15	1562665
405	2635.0000	LSE	16:18:15	1562667
73	2635.0000	LSE	16:18:15	1562663
2	2635.0000	LSE	16:18:15	1562661
852	2634.0000	LSE	16:18:43	1564385
378	2634.0000	LSE	16:18:43	1564383
14	2635.0000	LSE	16:19:08	1566045
909	2637.0000	LSE	16:19:27	1567030
1,410	2637.0000	LSE	16:19:27	1567028
8	2637.0000	LSE	16:19:27	1567007
51	2637.0000	LSE	16:19:27	1567005
200	2637.0000	LSE	16:19:27	1567003
322	2637.0000	LSE	16:19:27	1567001
146	2637.0000	LSE	16:19:27	1566999
173	2637.0000	LSE	16:19:27	1566997
259	2637.0000	LSE	16:19:27	1566995
181	2637.0000	LSE	16:19:27	1566993

 

END

 

 

POSFKBDNFBKDAPK