Transaction in Own Shares

CRH PLC

25 September 2023

 

25^th September 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 22^nd September 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:			-	109,070
Highest price paid per share:			-	GBp 4,382.00
Lowest price paid per share:			-	GBp 4,266.00
Volume weighted average price paid:			-	GBp 4,327.33

The purchases form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 22^nd September 2023 following its announcement on 30^th June 2023 and were effected by CRH's broker as part of the Programme announced on 2^nd March 2023.

Following settlement of the above transactions CRH will hold 41,216,169 of its ordinary shares in treasury which represents 5.48% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 710,924,169 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 22^nd September 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

*Being an amount equal to € 920 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: [phone]

Issuer name:			CRH plc
LEI			549300MIDJNNTH068E74
ISIN:			IE0001827041
Intermediary name:			Societe Generale
Intermediary code:			SGEN
Time zone:			BST
Currency:			EUR & GBp (as indicated below)
Date of Transactions:			22/09/2023
Aggregated Information
Trading venue			Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)			EUR		-
London Stock Exchange (XLON)			GBp	4,327.33	109,070

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
151	43.33	GBP	08:00:11	London Stock Exchange	OS1PSMQBJX
88	43.33	GBP	08:00:11	London Stock Exchange	OS1PSMQBL7
99	43.33	GBP	08:00:11	London Stock Exchange	OS1PSMQBL8
296	43.3	GBP	08:00:14	London Stock Exchange	OS1PSMQBRC
108	43.31	GBP	08:00:16	London Stock Exchange	OS1PSMQBUG
192	43.31	GBP	08:00:17	London Stock Exchange	OS1PSMQBVR
5	43.24	GBP	08:00:24	London Stock Exchange	OS1PSMQBW5
114	43.24	GBP	08:00:27	London Stock Exchange	OS1PSMQBZ7
198	43.3	GBP	08:00:40	London Stock Exchange	OS1PSMQBBI
181	43.25	GBP	08:01:23	London Stock Exchange	OS1PSMQBFC
69	43.24	GBP	08:01:23	London Stock Exchange	OS1PSMQCGH
44	43.21	GBP	08:01:29	London Stock Exchange	OS1PSMQCHY
81	43.18	GBP	08:01:51	London Stock Exchange	OS1PSMQCKR
25	43.18	GBP	08:01:54	London Stock Exchange	OS1PSMQCKV
18	43.18	GBP	08:01:54	London Stock Exchange	OS1PSMQCKW
79	43.17	GBP	08:02:13	London Stock Exchange	OS1PSMQCMT
252	43.13	GBP	08:03:38	London Stock Exchange	OS1PSMQCRE
133	43.11	GBP	08:04:42	London Stock Exchange	OS1PSMQCVX
475	43.1	GBP	08:05:21	London Stock Exchange	OS1PSMQCXU
170	43.1	GBP	08:05:25	London Stock Exchange	OS1PSMQCXD
122	43.1	GBP	08:05:57	London Stock Exchange	OS1PSMQCZ0
70	43.1	GBP	08:05:57	London Stock Exchange	OS1PSMQCZ6
6	43.07	GBP	08:06:05	London Stock Exchange	OS1PSMQC0Z
37	43.07	GBP	08:06:05	London Stock Exchange	OS1PSMQC00
114	43.03	GBP	08:06:31	London Stock Exchange	OS1PSMQC2S
101	43.08	GBP	08:07:20	London Stock Exchange	OS1PSMQC4C
238	43.06	GBP	08:08:52	London Stock Exchange	OS1PSMQC9L
137	43.06	GBP	08:09:56	London Stock Exchange	OS1PSMQCA2
113	43.06	GBP	08:09:56	London Stock Exchange	OS1PSMQCA3
209	43.05	GBP	08:10:05	London Stock Exchange	OS1PSMQCBQ
141	43.03	GBP	08:10:08	London Stock Exchange	OS1PSMQCBU
180	43.04	GBP	08:10:52	London Stock Exchange	OS1PSMQCD7
39	43.03	GBP	08:10:54	London Stock Exchange	OS1PSMQCDE
82	43.02	GBP	08:11:24	London Stock Exchange	OS1PSMQCFV
49	43.01	GBP	08:11:25	London Stock Exchange	OS1PSMQCF4
53	43	GBP	08:12:15	London Stock Exchange	OS1PSMQDG8
102	43	GBP	08:12:15	London Stock Exchange	OS1PSMQDG9
35	43.02	GBP	08:13:17	London Stock Exchange	OS1PSMQDKQ
26	43.03	GBP	08:13:17	London Stock Exchange	OS1PSMQDKR
151	43.03	GBP	08:13:17	London Stock Exchange	OS1PSMQDKS
92	43.03	GBP	08:13:17	London Stock Exchange	OS1PSMQDKT
399	43.08	GBP	08:15:35	London Stock Exchange	OS1PSMQDSW
126	43.08	GBP	08:15:35	London Stock Exchange	OS1PSMQDS4
90	43.08	GBP	08:15:35	London Stock Exchange	OS1PSMQDS5
24	43.08	GBP	08:15:35	London Stock Exchange	OS1PSMQDS6
79	43.05	GBP	08:15:50	London Stock Exchange	OS1PSMQDT2
262	43.05	GBP	08:16:58	London Stock Exchange	OS1PSMQDXO
88	43.07	GBP	08:17:09	London Stock Exchange	OS1PSMQDYH
80	43.07	GBP	08:17:28	London Stock Exchange	OS1PSMQDY3
40	43.05	GBP	08:17:35	London Stock Exchange	OS1PSMQDZS
49	43.06	GBP	08:17:48	London Stock Exchange	OS1PSMQDZ7
41	43.13	GBP	08:20:18	London Stock Exchange	OS1PSMQD8P
84	43.13	GBP	08:20:19	London Stock Exchange	OS1PSMQD8Q
331	43.11	GBP	08:20:28	London Stock Exchange	OS1PSMQD96
170	43.07	GBP	08:20:31	London Stock Exchange	OS1PSMQDA4
258	43.04	GBP	08:21:27	London Stock Exchange	OS1PSMQDCL
61	43.04	GBP	08:21:30	London Stock Exchange	OS1PSMQDCX
42	43.02	GBP	08:21:32	London Stock Exchange	OS1PSMQDC0
40	43	GBP	08:21:38	London Stock Exchange	OS1PSMQDC9
41	42.98	GBP	08:21:50	London Stock Exchange	OS1PSMQDCF
40	42.96	GBP	08:21:59	London Stock Exchange	OS1PSMQDDU
40	42.95	GBP	08:22:07	London Stock Exchange	OS1PSMQDD8
145	42.94	GBP	08:22:43	London Stock Exchange	OS1PSMQDF3
44	42.86	GBP	08:22:50	London Stock Exchange	OS1PSMQEGX
40	42.86	GBP	08:22:56	London Stock Exchange	OS1PSMQEHM
72	42.85	GBP	08:23:16	London Stock Exchange	OS1PSMQEHE
58	42.87	GBP	08:23:24	London Stock Exchange	OS1PSMQEJB
40	42.87	GBP	08:23:40	London Stock Exchange	OS1PSMQEMM
40	42.86	GBP	08:23:44	London Stock Exchange	OS1PSMQEMW
139	42.84	GBP	08:24:27	London Stock Exchange	OS1PSMQENX
27	42.86	GBP	08:25:08	London Stock Exchange	OS1PSMQEQ4
141	42.86	GBP	08:25:08	London Stock Exchange	OS1PSMQEQ5
74	42.86	GBP	08:25:08	London Stock Exchange	OS1PSMQEQ6
150	42.8	GBP	08:26:02	London Stock Exchange	OS1PSMQESS
51	42.8	GBP	08:26:02	London Stock Exchange	OS1PSMQEST
62	42.74	GBP	08:26:29	London Stock Exchange	OS1PSMQEU1
73	42.74	GBP	08:26:51	London Stock Exchange	OS1PSMQEVX
62	42.72	GBP	08:26:53	London Stock Exchange	OS1PSMQEV6
81	42.71	GBP	08:27:26	London Stock Exchange	OS1PSMQEX9
100	42.7	GBP	08:27:57	London Stock Exchange	OS1PSMQEY7
81	42.67	GBP	08:28:35	London Stock Exchange	OS1PSMQE0V
50	42.67	GBP	08:28:35	London Stock Exchange	OS1PSMQE0W
124	42.7	GBP	08:28:56	London Stock Exchange	OS1PSMQE1N
46	42.67	GBP	08:28:56	London Stock Exchange	OS1PSMQE1V
116	42.66	GBP	08:29:44	London Stock Exchange	OS1PSMQE2R
206	42.75	GBP	08:30:52	London Stock Exchange	OS1PSMQE8W
99	42.78	GBP	08:31:05	London Stock Exchange	OS1PSMQE9T
48	42.78	GBP	08:31:09	London Stock Exchange	OS1PSMQE92
110	42.83	GBP	08:31:37	London Stock Exchange	OS1PSMQEB7
180	42.92	GBP	08:33:29	London Stock Exchange	OS1PSMQEFA
203	42.95	GBP	08:33:49	London Stock Exchange	OS1PSMQFHN
57	42.94	GBP	08:33:50	London Stock Exchange	OS1PSMQFHY
76	42.94	GBP	08:34:12	London Stock Exchange	OS1PSMQFKP
133	42.96	GBP	08:35:01	London Stock Exchange	OS1PSMQFMF
70	42.98	GBP	08:35:40	London Stock Exchange	OS1PSMQFN2
114	42.96	GBP	08:36:00	London Stock Exchange	OS1PSMQFNA
42	42.96	GBP	08:36:18	London Stock Exchange	OS1PSMQFOB
44	42.97	GBP	08:36:45	London Stock Exchange	OS1PSMQFQ2
62	42.97	GBP	08:36:45	London Stock Exchange	OS1PSMQFQ4
8	42.97	GBP	08:36:58	London Stock Exchange	OS1PSMQFRJ
32	42.97	GBP	08:36:58	London Stock Exchange	OS1PSMQFRK
119	42.94	GBP	08:38:17	London Stock Exchange	OS1PSMQFUZ
94	42.94	GBP	08:38:17	London Stock Exchange	OS1PSMQFU2
5	42.94	GBP	08:38:17	London Stock Exchange	OS1PSMQFU3
42	42.93	GBP	08:38:33	London Stock Exchange	OS1PSMQFVZ
42	42.93	GBP	08:38:49	London Stock Exchange	OS1PSMQFW2
145	42.93	GBP	08:39:59	London Stock Exchange	OS1PSMQF0V
111	42.94	GBP	08:40:43	London Stock Exchange	OS1PSMQF1Q
81	42.97	GBP	08:41:19	London Stock Exchange	OS1PSMQF2Z
46	42.97	GBP	08:41:19	London Stock Exchange	OS1PSMQF21
201	42.97	GBP	08:43:09	London Stock Exchange	OS1PSMQF63
319	42.98	GBP	08:44:29	London Stock Exchange	OS1PSMQFAS
211	42.97	GBP	08:44:49	London Stock Exchange	OS1PSMQFAF
87	42.96	GBP	08:44:49	London Stock Exchange	OS1PSMQFBH
9	42.94	GBP	08:44:52	London Stock Exchange	OS1PSMQFBJ
55	42.94	GBP	08:44:52	London Stock Exchange	OS1PSMQFBK
78	42.93	GBP	08:45:24	London Stock Exchange	OS1PSMQFE5
251	42.93	GBP	08:48:15	London Stock Exchange	OS1PSMRGQI
160	42.92	GBP	08:48:19	London Stock Exchange	OS1PSMRGQR
147	42.92	GBP	08:50:00	London Stock Exchange	OS1PSMRGTY
35	42.92	GBP	08:50:56	London Stock Exchange	OS1PSMRGWV
71	42.92	GBP	08:50:56	London Stock Exchange	OS1PSMRGWW
104	42.92	GBP	08:50:56	London Stock Exchange	OS1PSMRGW0
40	42.92	GBP	08:51:12	London Stock Exchange	OS1PSMRGX8
72	42.93	GBP	08:51:43	London Stock Exchange	OS1PSMRGZP
41	42.94	GBP	08:52:02	London Stock Exchange	OS1PSMRG09
195	43.03	GBP	08:54:24	London Stock Exchange	OS1PSMRG5P
98	43.02	GBP	08:54:24	London Stock Exchange	OS1PSMRG5U
228	43.01	GBP	08:57:19	London Stock Exchange	OS1PSMRGAA
35	43.01	GBP	08:57:19	London Stock Exchange	OS1PSMRGAB
161	43.02	GBP	08:57:27	London Stock Exchange	OS1PSMRGB5
260	43.02	GBP	09:00:17	London Stock Exchange	OS1PSMRHI1
152	43	GBP	09:00:45	London Stock Exchange	OS1PSMRHKA
99	43	GBP	09:00:50	London Stock Exchange	OS1PSMRHLJ
77	42.99	GBP	09:01:35	London Stock Exchange	OS1PSMRHNJ
65	43.05	GBP	09:03:01	London Stock Exchange	OS1PSMRHRQ
64	43.05	GBP	09:03:01	London Stock Exchange	OS1PSMRHRR
286	43.07	GBP	09:06:08	London Stock Exchange	OS1PSMRHWR
152	43.07	GBP	09:06:08	London Stock Exchange	OS1PSMRHWS
388	43.07	GBP	09:06:45	London Stock Exchange	OS1PSMRHYS
477	43.07	GBP	09:06:59	London Stock Exchange	OS1PSMRHZK
61	43.07	GBP	09:07:00	London Stock Exchange	OS1PSMRHZV
235	43.07	GBP	09:07:00	London Stock Exchange	OS1PSMRHZW
75	43.07	GBP	09:07:25	London Stock Exchange	OS1PSMRH1L
285	43.08	GBP	09:10:44	London Stock Exchange	OS1PSMRH9C
279	43.09	GBP	09:13:04	London Stock Exchange	OS1PSMRHFX
102	43.07	GBP	09:13:04	London Stock Exchange	OS1PSMRHF1
211	43.08	GBP	09:14:42	London Stock Exchange	OS1PSMRIN2
261	43.08	GBP	09:17:57	London Stock Exchange	OS1PSMRIVV
234	43.18	GBP	09:20:40	London Stock Exchange	OS1PSMRI14
320	43.18	GBP	09:20:41	London Stock Exchange	OS1PSMRI2L
228	43.18	GBP	09:20:52	London Stock Exchange	OS1PSMRI2Q
168	43.18	GBP	09:23:00	London Stock Exchange	OS1PSMRI7T
129	43.18	GBP	09:23:53	London Stock Exchange	OS1PSMRIBV
95	43.18	GBP	09:23:53	London Stock Exchange	OS1PSMRIB1
81	43.17	GBP	09:25:02	London Stock Exchange	OS1PSMRJG0
41	43.17	GBP	09:25:08	London Stock Exchange	OS1PSMRJHQ
15	43.17	GBP	09:25:08	London Stock Exchange	OS1PSMRJHR
76	43.12	GBP	09:25:29	London Stock Exchange	OS1PSMRJIQ
40	43.1	GBP	09:25:46	London Stock Exchange	OS1PSMRJJH
71	43.08	GBP	09:26:20	London Stock Exchange	OS1PSMRJK7
136	43.08	GBP	09:27:29	London Stock Exchange	OS1PSMRJPF
86	43.07	GBP	09:28:02	London Stock Exchange	OS1PSMRJQF
120	43.07	GBP	09:28:02	London Stock Exchange	OS1PSMRJRG
41	43.04	GBP	09:28:50	London Stock Exchange	OS1PSMRJSM
40	43.04	GBP	09:28:50	London Stock Exchange	OS1PSMRJSN
252	43.06	GBP	09:31:35	London Stock Exchange	OS1PSMRJ0A
10	43.06	GBP	09:31:35	London Stock Exchange	OS1PSMRJ0B
254	43.05	GBP	09:32:13	London Stock Exchange	OS1PSMRJ3X
64	43.03	GBP	09:32:13	London Stock Exchange	OS1PSMRJ3A
187	43.05	GBP	09:34:23	London Stock Exchange	OS1PSMRJA9
16	43.04	GBP	09:34:27	London Stock Exchange	OS1PSMRJBP
113	43.04	GBP	09:34:27	London Stock Exchange	OS1PSMRJBQ
41	43.01	GBP	09:34:48	London Stock Exchange	OS1PSMRJC4
256	43	GBP	09:38:00	London Stock Exchange	OS1PSMRKLX
192	43.01	GBP	09:39:02	London Stock Exchange	OS1PSMRKOC
315	43.01	GBP	09:43:20	London Stock Exchange	OS1PSMRKWM
139	43.01	GBP	09:43:20	London Stock Exchange	OS1PSMRKWP
166	43.01	GBP	09:43:20	London Stock Exchange	OS1PSMRKWQ
64	43.01	GBP	09:45:10	London Stock Exchange	OS1PSMRK2Y
110	43.01	GBP	09:45:10	London Stock Exchange	OS1PSMRK2Z
231	43.01	GBP	09:46:56	London Stock Exchange	OS1PSMRK59
137	42.99	GBP	09:46:56	London Stock Exchange	OS1PSMRK6J
139	42.99	GBP	09:46:56	London Stock Exchange	OS1PSMRK6K
32	42.99	GBP	09:46:56	London Stock Exchange	OS1PSMRK6L
4	42.99	GBP	09:46:56	London Stock Exchange	OS1PSMRK6M
247	43.01	GBP	09:49:12	London Stock Exchange	OS1PSMRKA1
309	43.08	GBP	09:53:34	London Stock Exchange	OS1PSMRLKO
372	43.08	GBP	09:54:33	London Stock Exchange	OS1PSMRLLC
137	43.06	GBP	09:54:33	London Stock Exchange	OS1PSMRLMJ
61	43.06	GBP	09:54:33	London Stock Exchange	OS1PSMRLMK
351	43.06	GBP	09:56:16	London Stock Exchange	OS1PSMRLSL
265	43.06	GBP	09:58:20	London Stock Exchange	OS1PSMRLUS
148	43.07	GBP	09:59:35	London Stock Exchange	OS1PSMRL0R
261	43.1	GBP	10:01:39	London Stock Exchange	OS1PSMRL44
56	43.15	GBP	10:04:10	London Stock Exchange	OS1PSMRL9W
136	43.15	GBP	10:04:14	London Stock Exchange	OS1PSMRL92
174	43.18	GBP	10:05:26	London Stock Exchange	OS1PSMRLE3
233	43.17	GBP	10:05:47	London Stock Exchange	OS1PSMRLFS
46	43.15	GBP	10:06:02	London Stock Exchange	OS1PSMRMG3
156	43.2	GBP	10:07:47	London Stock Exchange	OS1PSMRMMH
154	43.2	GBP	10:08:11	London Stock Exchange	OS1PSMRMNH
41	43.2	GBP	10:08:34	London Stock Exchange	OS1PSMRMN5
129	43.16	GBP	10:10:14	London Stock Exchange	OS1PSMRMR7
245	43.22	GBP	10:15:14	London Stock Exchange	OS1PSMRMYA
198	43.24	GBP	10:15:57	London Stock Exchange	OS1PSMRM03
254	43.24	GBP	10:16:03	London Stock Exchange	OS1PSMRM0F
44	43.24	GBP	10:16:08	London Stock Exchange	OS1PSMRM1S
299	43.25	GBP	10:18:14	London Stock Exchange	OS1PSMRM6G
68	43.25	GBP	10:18:14	London Stock Exchange	OS1PSMRM6X
30	43.25	GBP	10:18:14	London Stock Exchange	OS1PSMRM6Y
326	43.25	GBP	10:22:44	London Stock Exchange	OS1PSMRMEY
304	43.25	GBP	10:25:00	London Stock Exchange	OS1PSMRNJL
91	43.24	GBP	10:25:00	London Stock Exchange	OS1PSMRNJX
77	43.24	GBP	10:25:00	London Stock Exchange	OS1PSMRNJY
94	43.25	GBP	10:25:00	London Stock Exchange	OS1PSMRNJZ
74	43.23	GBP	10:25:28	London Stock Exchange	OS1PSMRNKN
41	43.22	GBP	10:25:45	London Stock Exchange	OS1PSMRNK6
75	43.23	GBP	10:26:38	London Stock Exchange	OS1PSMRNMX
52	43.21	GBP	10:26:50	London Stock Exchange	OS1PSMRNNG
170	43.18	GBP	10:28:38	London Stock Exchange	OS1PSMRNQL
129	43.2	GBP	10:30:02	London Stock Exchange	OS1PSMRNRV
148	43.2	GBP	10:30:02	London Stock Exchange	OS1PSMRNR2
29	43.18	GBP	10:31:22	London Stock Exchange	OS1PSMRNT4
117	43.18	GBP	10:31:22	London Stock Exchange	OS1PSMRNT5
168	43.18	GBP	10:32:30	London Stock Exchange	OS1PSMRNWA
141	43.18	GBP	10:33:02	London Stock Exchange	OS1PSMRNXZ
48	43.18	GBP	10:33:02	London Stock Exchange	OS1PSMRNYU
141	43.15	GBP	10:34:01	London Stock Exchange	OS1PSMRN0D
262	43.15	GBP	10:38:03	London Stock Exchange	OS1PSMRN65
277	43.16	GBP	10:39:01	London Stock Exchange	OS1PSMRN86
94	43.16	GBP	10:39:01	London Stock Exchange	OS1PSMRN87
81	43.11	GBP	10:40:00	London Stock Exchange	OS1PSMRNAX
44	43.1	GBP	10:40:00	London Stock Exchange	OS1PSMRNA5
81	43.08	GBP	10:40:48	London Stock Exchange	OS1PSMRNC7
73	43.07	GBP	10:41:25	London Stock Exchange	OS1PSMRND1
63	43.07	GBP	10:42:12	London Stock Exchange	OS1PSMRNF4
197	43.06	GBP	10:43:58	London Stock Exchange	OS1PSMROH0
75	43.05	GBP	10:43:58	London Stock Exchange	OS1PSMROH4
42	43.03	GBP	10:44:19	London Stock Exchange	OS1PSMROI7
77	43.02	GBP	10:44:54	London Stock Exchange	OS1PSMROJZ
139	43.01	GBP	10:46:52	London Stock Exchange	OS1PSMROM8
103	43.01	GBP	10:46:52	London Stock Exchange	OS1PSMROMA
41	43	GBP	10:47:28	London Stock Exchange	OS1PSMROO6
41	42.99	GBP	10:47:42	London Stock Exchange	OS1PSMROPN
58	43.02	GBP	10:53:38	London Stock Exchange	OS1PSMROXY
46	43.02	GBP	10:54:02	London Stock Exchange	OS1PSMROX8
400	43.01	GBP	10:54:19	London Stock Exchange	OS1PSMROYS
164	43	GBP	10:54:26	London Stock Exchange	OS1PSMROYY
88	42.99	GBP	10:54:49	London Stock Exchange	OS1PSMRO0W
136	42.98	GBP	10:56:11	London Stock Exchange	OS1PSMRO48
45	42.98	GBP	10:56:11	London Stock Exchange	OS1PSMRO49
155	42.93	GBP	10:56:50	London Stock Exchange	OS1PSMRO55
75	42.92	GBP	10:57:26	London Stock Exchange	OS1PSMRO5B
40	42.92	GBP	10:57:26	London Stock Exchange	OS1PSMRO5E
146	42.94	GBP	10:58:54	London Stock Exchange	OS1PSMRO89
162	42.93	GBP	11:00:18	London Stock Exchange	OS1PSMROCR
161	42.94	GBP	11:01:12	London Stock Exchange	OS1PSMROE9
38	42.96	GBP	11:05:53	London Stock Exchange	OS1PSMRPNM
58	42.98	GBP	11:06:29	London Stock Exchange	OS1PSMRPOQ
65	42.98	GBP	11:06:29	London Stock Exchange	OS1PSMRPOR
144	43.1	GBP	11:07:32	London Stock Exchange	OS1PSMRPQ1
172	43.11	GBP	11:07:53	London Stock Exchange	OS1PSMRPRQ
49	43.1	GBP	11:08:11	London Stock Exchange	OS1PSMRPR8
200	43.1	GBP	11:08:11	London Stock Exchange	OS1PSMRPR9
104	43.1	GBP	11:08:33	London Stock Exchange	OS1PSMRPSU
93	43.1	GBP	11:08:34	London Stock Exchange	OS1PSMRPS2
53	43.1	GBP	11:08:34	London Stock Exchange	OS1PSMRPS3
125	43.12	GBP	11:10:17	London Stock Exchange	OS1PSMRPW2
39	43.11	GBP	11:10:32	London Stock Exchange	OS1PSMRPXW
42	43.11	GBP	11:10:32	London Stock Exchange	OS1PSMRPXX
123	43.13	GBP	11:11:48	London Stock Exchange	OS1PSMRPZT
44	43.13	GBP	11:11:48	London Stock Exchange	OS1PSMRPZW
72	43.13	GBP	11:12:23	London Stock Exchange	OS1PSMRP0D
248	43.1	GBP	11:15:58	London Stock Exchange	OS1PSMRP8Y
93	43.09	GBP	11:15:58	London Stock Exchange	OS1PSMRP86
137	43.08	GBP	11:16:50	London Stock Exchange	OS1PSMRPBT
41	43.08	GBP	11:16:59	London Stock Exchange	OS1PSMRPCO
147	43.09	GBP	11:19:03	London Stock Exchange	OS1PSMRPFF
193	43.09	GBP	11:20:58	London Stock Exchange	OS1PSMRQIL
44	43.08	GBP	11:20:58	London Stock Exchange	OS1PSMRQIM
41	43.07	GBP	11:21:07	London Stock Exchange	OS1PSMRQI5
139	43.08	GBP	11:23:04	London Stock Exchange	OS1PSMRQNU
386	43.08	GBP	11:26:16	London Stock Exchange	OS1PSMRQVC
86	43.07	GBP	11:26:59	London Stock Exchange	OS1PSMRQXW
56	43.06	GBP	11:26:59	London Stock Exchange	OS1PSMRQX1
226	43.06	GBP	11:30:29	London Stock Exchange	OS1PSMRQ51
136	43.06	GBP	11:32:58	London Stock Exchange	OS1PSMRQBS
211	43.05	GBP	11:33:19	London Stock Exchange	OS1PSMRQCL
62	43.05	GBP	11:34:02	London Stock Exchange	OS1PSMRQEZ
26	43.05	GBP	11:34:02	London Stock Exchange	OS1PSMRQE0
130	43.05	GBP	11:35:02	London Stock Exchange	OS1PSMRRG5
3	43.06	GBP	11:39:21	London Stock Exchange	OS1PSMRRRR
400	43.06	GBP	11:39:21	London Stock Exchange	OS1PSMRRRS
9	43.06	GBP	11:39:21	London Stock Exchange	OS1PSMRRRT
141	43.05	GBP	11:39:38	London Stock Exchange	OS1PSMRRRA
80	43.02	GBP	11:39:40	London Stock Exchange	OS1PSMRRSH
65	43.16	GBP	11:49:54	London Stock Exchange	OS1PSMRRF9
54	43.16	GBP	11:49:54	London Stock Exchange	OS1PSMRRFA
591	43.15	GBP	11:49:55	London Stock Exchange	OS1PSMRSGL
163	43.17	GBP	11:51:14	London Stock Exchange	OS1PSMRSIM
151	43.17	GBP	11:51:14	London Stock Exchange	OS1PSMRSIN
1	43.17	GBP	11:51:14	London Stock Exchange	OS1PSMRSIO
21	43.16	GBP	11:51:56	London Stock Exchange	OS1PSMRSJC
318	43.16	GBP	11:51:56	London Stock Exchange	OS1PSMRSJD
283	43.17	GBP	11:52:42	London Stock Exchange	OS1PSMRSLA
71	43.16	GBP	11:53:34	London Stock Exchange	OS1PSMRSNN
142	43.16	GBP	11:53:34	London Stock Exchange	OS1PSMRSNO
86	43.16	GBP	11:53:34	London Stock Exchange	OS1PSMRSNV
19	43.16	GBP	11:53:34	London Stock Exchange	OS1PSMRSNW
179	43.12	GBP	11:55:34	London Stock Exchange	OS1PSMRSQ0
90	43.12	GBP	11:55:40	London Stock Exchange	OS1PSMRSQ8
78	43.11	GBP	11:55:59	London Stock Exchange	OS1PSMRSRQ
76	43.09	GBP	11:56:33	London Stock Exchange	OS1PSMRSSG
135	43.08	GBP	11:57:33	London Stock Exchange	OS1PSMRSSF
72	43.08	GBP	11:57:33	London Stock Exchange	OS1PSMRSTI
133	43.07	GBP	11:58:36	London Stock Exchange	OS1PSMRSU6
250	43.06	GBP	12:00:55	London Stock Exchange	OS1PSMRSW3
81	43.05	GBP	12:00:56	London Stock Exchange	OS1PSMRSW5
26	43.04	GBP	12:01:00	London Stock Exchange	OS1PSMRSW9
137	43.03	GBP	12:01:21	London Stock Exchange	OS1PSMRSXV
107	43.03	GBP	12:01:22	London Stock Exchange	OS1PSMRSXY
167	43.02	GBP	12:03:13	London Stock Exchange	OS1PSMRS0N
23	43.02	GBP	12:03:13	London Stock Exchange	OS1PSMRS0O
85	43.01	GBP	12:03:39	London Stock Exchange	OS1PSMRS0D
162	43.01	GBP	12:03:39	London Stock Exchange	OS1PSMRS0E
91	43	GBP	12:03:55	London Stock Exchange	OS1PSMRS1D
68	43	GBP	12:03:56	London Stock Exchange	OS1PSMRS2J
233	43	GBP	12:05:29	London Stock Exchange	OS1PSMRS4B
91	43.02	GBP	12:05:43	London Stock Exchange	OS1PSMRS57
14	43.03	GBP	12:05:43	London Stock Exchange	OS1PSMRS58
42	43	GBP	12:05:46	London Stock Exchange	OS1PSMRS6K
143	43.02	GBP	12:09:59	London Stock Exchange	OS1PSMRSCB
129	43.02	GBP	12:09:59	London Stock Exchange	OS1PSMRSCC
154	43.02	GBP	12:09:59	London Stock Exchange	OS1PSMRSCE
154	43.02	GBP	12:09:59	London Stock Exchange	OS1PSMRSCF
86	43.01	GBP	12:10:04	London Stock Exchange	OS1PSMRSDV
105	43.01	GBP	12:11:52	London Stock Exchange	OS1PSMRSFC
126	43	GBP	12:14:28	London Stock Exchange	OS1PSMRTIY
71	42.99	GBP	12:15:44	London Stock Exchange	OS1PSMRTJD
339	42.99	GBP	12:15:44	London Stock Exchange	OS1PSMRTJE
191	43	GBP	12:17:34	London Stock Exchange	OS1PSMRTML
17	42.99	GBP	12:21:30	London Stock Exchange	OS1PSMRTQO
364	42.99	GBP	12:21:30	London Stock Exchange	OS1PSMRTQP
142	42.98	GBP	12:21:31	London Stock Exchange	OS1PSMRTQV
124	42.98	GBP	12:21:31	London Stock Exchange	OS1PSMRTQW
101	42.97	GBP	12:21:57	London Stock Exchange	OS1PSMRTQ6
177	42.96	GBP	12:24:39	London Stock Exchange	OS1PSMRTT3
84	42.96	GBP	12:24:39	London Stock Exchange	OS1PSMRTT4
220	42.95	GBP	12:26:08	London Stock Exchange	OS1PSMRTWP
135	42.94	GBP	12:26:11	London Stock Exchange	OS1PSMRTWZ
63	42.93	GBP	12:26:14	London Stock Exchange	OS1PSMRTW6
37	42.93	GBP	12:26:14	London Stock Exchange	OS1PSMRTW7
258	42.93	GBP	12:28:20	London Stock Exchange	OS1PSMRT01
246	42.92	GBP	12:29:43	London Stock Exchange	OS1PSMRT2V
40	42.91	GBP	12:29:43	London Stock Exchange	OS1PSMRT22
37	42.91	GBP	12:29:43	London Stock Exchange	OS1PSMRT23
74	42.87	GBP	12:30:11	London Stock Exchange	OS1PSMRT36
41	42.85	GBP	12:30:44	London Stock Exchange	OS1PSMRT5P
152	42.84	GBP	12:32:23	London Stock Exchange	OS1PSMRT7U
21	42.84	GBP	12:33:22	London Stock Exchange	OS1PSMRTAG
51	42.84	GBP	12:33:22	London Stock Exchange	OS1PSMRTAH
51	42.83	GBP	12:33:44	London Stock Exchange	OS1PSMRTAE
42	42.82	GBP	12:33:44	London Stock Exchange	OS1PSMRTBO
40	42.82	GBP	12:34:15	London Stock Exchange	OS1PSMRTCZ
135	42.84	GBP	12:35:34	London Stock Exchange	OS1PSMRUGY
175	42.85	GBP	12:37:05	London Stock Exchange	OS1PSMRUKM
153	42.88	GBP	12:38:46	London Stock Exchange	OS1PSMRULB
121	42.91	GBP	12:40:08	London Stock Exchange	OS1PSMRUNB
200	42.92	GBP	12:44:34	London Stock Exchange	OS1PSMRUTR
165	42.92	GBP	12:44:34	London Stock Exchange	OS1PSMRUTS
319	42.96	GBP	12:46:57	London Stock Exchange	OS1PSMRUZN
81	42.94	GBP	12:47:09	London Stock Exchange	OS1PSMRUZ7
228	42.99	GBP	12:50:24	London Stock Exchange	OS1PSMRU72
140	43.02	GBP	12:54:43	London Stock Exchange	OS1PSMRUDX
352	43.01	GBP	12:54:48	London Stock Exchange	OS1PSMRUDA
54	43.01	GBP	12:54:48	London Stock Exchange	OS1PSMRUDB
12	43.02	GBP	12:57:05	London Stock Exchange	OS1PSMRVJC
178	43.02	GBP	12:57:05	London Stock Exchange	OS1PSMRVJD
99	43.02	GBP	12:57:05	London Stock Exchange	OS1PSMRVJF
81	43.02	GBP	12:57:05	London Stock Exchange	OS1PSMRVKG
32	43.02	GBP	12:57:05	London Stock Exchange	OS1PSMRVKH
6	43.02	GBP	12:57:05	London Stock Exchange	OS1PSMRVKI
63	43.01	GBP	12:57:39	London Stock Exchange	OS1PSMRVK7
69	43.01	GBP	12:58:08	London Stock Exchange	OS1PSMRVL2
200	43.02	GBP	13:00:54	London Stock Exchange	OS1PSMRVTD
281	43.03	GBP	13:02:52	London Stock Exchange	OS1PSMRVWA
54	43.03	GBP	13:02:52	London Stock Exchange	OS1PSMRVWB
256	43.1	GBP	13:05:55	London Stock Exchange	OS1PSMRV4R
124	43.09	GBP	13:06:11	London Stock Exchange	OS1PSMRV41
41	43.09	GBP	13:06:11	London Stock Exchange	OS1PSMRV42
234	43.08	GBP	13:07:31	London Stock Exchange	OS1PSMRV6H
41	43.07	GBP	13:07:52	London Stock Exchange	OS1PSMRV63
178	43.07	GBP	13:09:31	London Stock Exchange	OS1PSMRVAG
18	43.1	GBP	13:14:06	London Stock Exchange	OS1PSMRWHA
174	43.12	GBP	13:16:38	London Stock Exchange	OS1PSMRWMJ
65	43.14	GBP	13:17:21	London Stock Exchange	OS1PSMRWOP
179	43.14	GBP	13:17:21	London Stock Exchange	OS1PSMRWOQ
40	43.19	GBP	13:20:45	London Stock Exchange	OS1PSMRWWL
83	43.2	GBP	13:21:21	London Stock Exchange	OS1PSMRWXD
296	43.19	GBP	13:21:33	London Stock Exchange	OS1PSMRWY4
462	43.19	GBP	13:21:34	London Stock Exchange	OS1PSMRWYC
124	43.17	GBP	13:21:34	London Stock Exchange	OS1PSMRWZM
72	43.17	GBP	13:21:34	London Stock Exchange	OS1PSMRWZN
54	43.17	GBP	13:21:34	London Stock Exchange	OS1PSMRWZO
168	43.19	GBP	13:22:16	London Stock Exchange	OS1PSMRWZ6
40	43.21	GBP	13:24:25	London Stock Exchange	OS1PSMRW4D
1	43.21	GBP	13:24:25	London Stock Exchange	OS1PSMRW4E
105	43.21	GBP	13:24:25	London Stock Exchange	OS1PSMRW4F
90	43.22	GBP	13:27:34	London Stock Exchange	OS1PSMRWAR
345	43.22	GBP	13:27:34	London Stock Exchange	OS1PSMRWAS
357	43.22	GBP	13:29:11	London Stock Exchange	OS1PSMRWF0
156	43.22	GBP	13:29:11	London Stock Exchange	OS1PSMRXGT
87	43.22	GBP	13:29:11	London Stock Exchange	OS1PSMRXGU
32	43.22	GBP	13:29:11	London Stock Exchange	OS1PSMRXGV
476	43.24	GBP	13:33:41	London Stock Exchange	OS1PSMRXS1
522	43.24	GBP	13:33:44	London Stock Exchange	OS1PSMRXTQ
96	43.23	GBP	13:33:48	London Stock Exchange	OS1PSMRXT1
142	43.24	GBP	13:34:30	London Stock Exchange	OS1PSMRXV1
78	43.23	GBP	13:34:54	London Stock Exchange	OS1PSMRXWV
48	43.26	GBP	13:35:15	London Stock Exchange	OS1PSMRXZG
79	43.28	GBP	13:35:54	London Stock Exchange	OS1PSMRX0D
40	43.26	GBP	13:36:21	London Stock Exchange	OS1PSMRX2J
136	43.28	GBP	13:37:27	London Stock Exchange	OS1PSMRX8G
263	43.3	GBP	13:39:41	London Stock Exchange	OS1PSMRXDT
134	43.3	GBP	13:40:41	London Stock Exchange	OS1PSMRXFI
70	43.29	GBP	13:40:41	London Stock Exchange	OS1PSMRXFQ
41	43.29	GBP	13:40:52	London Stock Exchange	OS1PSMRXF2
80	43.3	GBP	13:41:37	London Stock Exchange	OS1PSMRYJI
57	43.29	GBP	13:41:41	London Stock Exchange	OS1PSMRYJN
76	43.29	GBP	13:42:02	London Stock Exchange	OS1PSMRYJ4
41	43.27	GBP	13:42:20	London Stock Exchange	OS1PSMRYKM
229	43.28	GBP	13:43:24	London Stock Exchange	OS1PSMRYL4
255	43.25	GBP	13:45:23	London Stock Exchange	OS1PSMRYOG
117	43.22	GBP	13:45:41	London Stock Exchange	OS1PSMRYOW
41	43.2	GBP	13:45:51	London Stock Exchange	OS1PSMRYPK
64	43.18	GBP	13:46:14	London Stock Exchange	OS1PSMRYQO
79	43.16	GBP	13:47:13	London Stock Exchange	OS1PSMRYSV
105	43.16	GBP	13:47:59	London Stock Exchange	OS1PSMRYTD
140	43.17	GBP	13:48:52	London Stock Exchange	OS1PSMRYVR
162	43.18	GBP	13:50:00	London Stock Exchange	OS1PSMRYWE
55	43.18	GBP	13:50:00	London Stock Exchange	OS1PSMRYXJ
281	43.2	GBP	13:52:20	London Stock Exchange	OS1PSMRY3Q
100	43.2	GBP	13:52:20	London Stock Exchange	OS1PSMRY35
41	43.2	GBP	13:52:37	London Stock Exchange	OS1PSMRY4F
167	43.21	GBP	13:54:23	London Stock Exchange	OS1PSMRY8Q
134	43.2	GBP	13:55:03	London Stock Exchange	OS1PSMRY9U
114	43.2	GBP	13:55:03	London Stock Exchange	OS1PSMRY9V
77	43.19	GBP	13:55:28	London Stock Exchange	OS1PSMRYA2
124	43.2	GBP	13:56:24	London Stock Exchange	OS1PSMRYBB
67	43.19	GBP	13:57:44	London Stock Exchange	OS1PSMRYE5
184	43.19	GBP	13:57:44	London Stock Exchange	OS1PSMRYE6
120	43.18	GBP	13:58:19	London Stock Exchange	OS1PSMRZHH
248	43.2	GBP	14:00:55	London Stock Exchange	OS1PSMRZO5
149	43.19	GBP	14:01:02	London Stock Exchange	OS1PSMRZPI
48	43.19	GBP	14:01:02	London Stock Exchange	OS1PSMRZPJ
134	43.24	GBP	14:03:36	London Stock Exchange	OS1PSMRZVO
369	43.24	GBP	14:04:27	London Stock Exchange	OS1PSMRZXW
125	43.22	GBP	14:04:27	London Stock Exchange	OS1PSMRZX4
139	43.23	GBP	14:05:45	London Stock Exchange	OS1PSMRZZF
91	43.22	GBP	14:06:08	London Stock Exchange	OS1PSMRZ1D
75	43.22	GBP	14:07:02	London Stock Exchange	OS1PSMRZ30
184	43.22	GBP	14:08:19	London Stock Exchange	OS1PSMRZ55
33	43.22	GBP	14:08:22	London Stock Exchange	OS1PSMRZ57
30	43.22	GBP	14:09:17	London Stock Exchange	OS1PSMRZ8T
51	43.22	GBP	14:09:17	London Stock Exchange	OS1PSMRZ8U
115	43.22	GBP	14:10:04	London Stock Exchange	OS1PSMRZBU
59	43.21	GBP	14:10:22	London Stock Exchange	OS1PSMRZD5
81	43.22	GBP	14:10:42	London Stock Exchange	OS1PSMRZFI
74	43.21	GBP	14:11:33	London Stock Exchange	OS1PSMR0GB
101	43.21	GBP	14:11:57	London Stock Exchange	OS1PSMR0JN
40	43.17	GBP	14:12:11	London Stock Exchange	OS1PSMR0KX
276	43.15	GBP	14:14:09	London Stock Exchange	OS1PSMR0R1
41	43.14	GBP	14:14:31	London Stock Exchange	OS1PSMR0ST
298	43.21	GBP	14:17:40	London Stock Exchange	OS1PSMR0ZF
118	43.21	GBP	14:17:40	London Stock Exchange	OS1PSMR00G
109	43.21	GBP	14:17:40	London Stock Exchange	OS1PSMR00H
49	43.21	GBP	14:17:40	London Stock Exchange	OS1PSMR00I
65	43.19	GBP	14:19:07	London Stock Exchange	OS1PSMR04V
148	43.19	GBP	14:19:08	London Stock Exchange	OS1PSMR04W
109	43.18	GBP	14:19:30	London Stock Exchange	OS1PSMR050
5	43.2	GBP	14:20:19	London Stock Exchange	OS1PSMR07Z
142	43.2	GBP	14:20:59	London Stock Exchange	OS1PSMR0AZ
168	43.21	GBP	14:21:22	London Stock Exchange	OS1PSMR0DR
15	43.21	GBP	14:21:23	London Stock Exchange	OS1PSMR0DU
42	43.21	GBP	14:21:50	London Stock Exchange	OS1PSMR0FV
145	43.22	GBP	14:22:45	London Stock Exchange	OS1PSMR1IU
44	43.22	GBP	14:22:45	London Stock Exchange	OS1PSMR1IB
8	43.26	GBP	14:24:00	London Stock Exchange	OS1PSMR1NH
32	43.26	GBP	14:24:00	London Stock Exchange	OS1PSMR1NI
158	43.26	GBP	14:24:00	London Stock Exchange	OS1PSMR1NJ
75	43.27	GBP	14:24:32	London Stock Exchange	OS1PSMR1O8
89	43.27	GBP	14:25:45	London Stock Exchange	OS1PSMR1R7
200	43.26	GBP	14:25:50	London Stock Exchange	OS1PSMR1SG
51	43.3	GBP	14:26:00	London Stock Exchange	OS1PSMR1UO
268	43.28	GBP	14:27:21	London Stock Exchange	OS1PSMR1Y3
62	43.27	GBP	14:27:21	London Stock Exchange	OS1PSMR1Y6
53	43.26	GBP	14:27:42	London Stock Exchange	OS1PSMR10N
46	43.26	GBP	14:27:43	London Stock Exchange	OS1PSMR10R
207	43.24	GBP	14:28:45	London Stock Exchange	OS1PSMR149
46	43.23	GBP	14:28:47	London Stock Exchange	OS1PSMR14F
49	43.23	GBP	14:29:05	London Stock Exchange	OS1PSMR161
25	43.23	GBP	14:29:05	London Stock Exchange	OS1PSMR162
50	43.25	GBP	14:29:12	London Stock Exchange	OS1PSMR171
74	43.21	GBP	14:29:32	London Stock Exchange	OS1PSMR19B
42	43.22	GBP	14:29:44	London Stock Exchange	OS1PSMR1AB
9	43.23	GBP	14:30:01	London Stock Exchange	OS1PSMR1EG
69	43.23	GBP	14:30:02	London Stock Exchange	OS1PSMR1EB
109	43.23	GBP	14:30:11	London Stock Exchange	OS1PSMR2G9
78	43.28	GBP	14:30:18	London Stock Exchange	OS1PSMR2KZ
52	43.29	GBP	14:30:22	London Stock Exchange	OS1PSMR2KD
118	43.3	GBP	14:30:32	London Stock Exchange	OS1PSMR2M9
183	43.38	GBP	14:30:42	London Stock Exchange	OS1PSMR2PU
39	43.37	GBP	14:30:44	London Stock Exchange	OS1PSMR2P5
3	43.34	GBP	14:30:50	London Stock Exchange	OS1PSMR2Q8
75	43.33	GBP	14:30:52	London Stock Exchange	OS1PSMR2RI
52	43.33	GBP	14:30:55	London Stock Exchange	OS1PSMR2T0
261	43.33	GBP	14:31:14	London Stock Exchange	OS1PSMR2XP
14	43.34	GBP	14:31:21	London Stock Exchange	OS1PSMR2YI
38	43.34	GBP	14:31:21	London Stock Exchange	OS1PSMR2YJ
21	43.42	GBP	14:31:55	London Stock Exchange	OS1PSMR222
405	43.46	GBP	14:31:59	London Stock Exchange	OS1PSMR23V
36	43.45	GBP	14:32:01	London Stock Exchange	OS1PSMR23Y
73	43.45	GBP	14:32:01	London Stock Exchange	OS1PSMR23Z
39	43.43	GBP	14:32:02	London Stock Exchange	OS1PSMR237
79	43.4	GBP	14:32:09	London Stock Exchange	OS1PSMR25K
39	43.39	GBP	14:32:13	London Stock Exchange	OS1PSMR25R
117	43.4	GBP	14:32:28	London Stock Exchange	OS1PSMR266
92	43.37	GBP	14:32:28	London Stock Exchange	OS1PSMR27S
199	43.42	GBP	14:32:49	London Stock Exchange	OS1PSMR2A9
62	43.43	GBP	14:32:52	London Stock Exchange	OS1PSMR2BL
193	43.42	GBP	14:33:08	London Stock Exchange	OS1PSMR2DI
101	43.44	GBP	14:33:26	London Stock Exchange	OS1PSMR2E9
201	43.44	GBP	14:33:26	London Stock Exchange	OS1PSMR2EE
40	43.42	GBP	14:33:28	London Stock Exchange	OS1PSMR2F4
39	43.43	GBP	14:33:31	London Stock Exchange	OS1PSMR3GZ
39	43.42	GBP	14:33:35	London Stock Exchange	OS1PSMR3HN
78	43.42	GBP	14:33:41	London Stock Exchange	OS1PSMR3IR
183	43.48	GBP	14:33:55	London Stock Exchange	OS1PSMR3PJ
39	43.46	GBP	14:33:58	London Stock Exchange	OS1PSMR3QD
39	43.47	GBP	14:34:02	London Stock Exchange	OS1PSMR3RF
135	43.5	GBP	14:34:13	London Stock Exchange	OS1PSMR3TB
18	43.5	GBP	14:34:13	London Stock Exchange	OS1PSMR3TC
43	43.54	GBP	14:34:16	London Stock Exchange	OS1PSMR3UY
39	43.59	GBP	14:34:19	London Stock Exchange	OS1PSMR3UE
39	43.6	GBP	14:34:23	London Stock Exchange	OS1PSMR3V0
39	43.61	GBP	14:34:24	London Stock Exchange	OS1PSMR3V4
118	43.64	GBP	14:34:35	London Stock Exchange	OS1PSMR3WE
78	43.65	GBP	14:34:39	London Stock Exchange	OS1PSMR3XD
39	43.66	GBP	14:34:44	London Stock Exchange	OS1PSMR3ZG
39	43.64	GBP	14:34:45	London Stock Exchange	OS1PSMR3ZB
131	43.65	GBP	14:34:56	London Stock Exchange	OS1PSMR31E
39	43.64	GBP	14:34:58	London Stock Exchange	OS1PSMR32H
84	43.66	GBP	14:35:09	London Stock Exchange	OS1PSMR34X
82	43.64	GBP	14:35:17	London Stock Exchange	OS1PSMR35R
41	43.6	GBP	14:35:24	London Stock Exchange	OS1PSMR37I
74	43.6	GBP	14:35:31	London Stock Exchange	OS1PSMR379
74	43.58	GBP	14:35:40	London Stock Exchange	OS1PSMR3A1
98	43.62	GBP	14:35:53	London Stock Exchange	OS1PSMR3DR
74	43.61	GBP	14:36:02	London Stock Exchange	OS1PSMR3ER
41	43.6	GBP	14:36:06	London Stock Exchange	OS1PSMR3E7
42	43.61	GBP	14:36:11	London Stock Exchange	OS1PSMR3FE
68	43.66	GBP	14:36:24	London Stock Exchange	OS1PSMR4IP
47	43.66	GBP	14:36:25	London Stock Exchange	OS1PSMR4IW
41	43.66	GBP	14:36:31	London Stock Exchange	OS1PSMR4JO
26	43.63	GBP	14:36:35	London Stock Exchange	OS1PSMR4KQ
72	43.62	GBP	14:36:43	London Stock Exchange	OS1PSMR4K2
74	43.61	GBP	14:36:53	London Stock Exchange	OS1PSMR4LA
50	43.61	GBP	14:36:57	London Stock Exchange	OS1PSMR4M9
41	43.61	GBP	14:37:02	London Stock Exchange	OS1PSMR4N4
74	43.6	GBP	14:37:11	London Stock Exchange	OS1PSMR4OY
74	43.58	GBP	14:37:27	London Stock Exchange	OS1PSMR4ST
57	43.57	GBP	14:37:27	London Stock Exchange	OS1PSMR4S3
41	43.51	GBP	14:37:35	London Stock Exchange	OS1PSMR4WK
74	43.51	GBP	14:37:41	London Stock Exchange	OS1PSMR4W7
41	43.48	GBP	14:37:48	London Stock Exchange	OS1PSMR4XH
31	43.45	GBP	14:37:54	London Stock Exchange	OS1PSMR4YG
43	43.44	GBP	14:37:55	London Stock Exchange	OS1PSMR4YK
41	43.44	GBP	14:38:00	London Stock Exchange	OS1PSMR4YY
42	43.44	GBP	14:38:06	London Stock Exchange	OS1PSMR4ZV
82	43.43	GBP	14:38:17	London Stock Exchange	OS1PSMR40M
74	43.46	GBP	14:38:33	London Stock Exchange	OS1PSMR42O
64	43.44	GBP	14:38:35	London Stock Exchange	OS1PSMR42X
77	43.44	GBP	14:38:44	London Stock Exchange	OS1PSMR42F
102	43.45	GBP	14:39:02	London Stock Exchange	OS1PSMR43A
89	43.44	GBP	14:39:09	London Stock Exchange	OS1PSMR44Z
46	43.45	GBP	14:39:13	London Stock Exchange	OS1PSMR45X
74	43.44	GBP	14:39:19	London Stock Exchange	OS1PSMR458
178	43.46	GBP	14:39:47	London Stock Exchange	OS1PSMR48H
94	43.47	GBP	14:40:02	London Stock Exchange	OS1PSMR499
33	43.46	GBP	14:40:04	London Stock Exchange	OS1PSMR4AT
42	43.46	GBP	14:40:04	London Stock Exchange	OS1PSMR4AU
130	43.47	GBP	14:40:23	London Stock Exchange	OS1PSMR4BO
141	43.45	GBP	14:40:28	London Stock Exchange	OS1PSMR4BC
80	43.44	GBP	14:40:36	London Stock Exchange	OS1PSMR4DL
41	43.43	GBP	14:40:42	London Stock Exchange	OS1PSMR4D3
80	43.41	GBP	14:40:50	London Stock Exchange	OS1PSMR4EA
40	43.4	GBP	14:40:53	London Stock Exchange	OS1PSMR4FX
40	43.39	GBP	14:40:57	London Stock Exchange	OS1PSMR4FF
40	43.38	GBP	14:41:02	London Stock Exchange	OS1PSMR5GF
17	43.41	GBP	14:41:09	London Stock Exchange	OS1PSMR5HT
64	43.41	GBP	14:41:09	London Stock Exchange	OS1PSMR5HU
40	43.41	GBP	14:41:14	London Stock Exchange	OS1PSMR5HD
40	43.4	GBP	14:41:16	London Stock Exchange	OS1PSMR5IJ
95	43.39	GBP	14:41:30	London Stock Exchange	OS1PSMR5JE
46	43.38	GBP	14:41:33	London Stock Exchange	OS1PSMR5KM
40	43.4	GBP	14:41:38	London Stock Exchange	OS1PSMR5K4
60	43.41	GBP	14:41:46	London Stock Exchange	OS1PSMR5LD
17	43.39	GBP	14:41:49	London Stock Exchange	OS1PSMR5MT
54	43.39	GBP	14:41:49	London Stock Exchange	OS1PSMR5MU
120	43.39	GBP	14:42:00	London Stock Exchange	OS1PSMR5NG
81	43.38	GBP	14:42:11	London Stock Exchange	OS1PSMR5ND
40	43.37	GBP	14:42:11	London Stock Exchange	OS1PSMR5OK
51	43.35	GBP	14:42:20	London Stock Exchange	OS1PSMR5PM
49	43.34	GBP	14:42:21	London Stock Exchange	OS1PSMR5PU
181	43.35	GBP	14:42:44	London Stock Exchange	OS1PSMR5RP
50	43.34	GBP	14:42:44	London Stock Exchange	OS1PSMR5RU
40	43.32	GBP	14:42:48	London Stock Exchange	OS1PSMR5SG
156	43.33	GBP	14:43:11	London Stock Exchange	OS1PSMR5UX
79	43.37	GBP	14:43:30	London Stock Exchange	OS1PSMR5X3
15	43.39	GBP	14:44:24	London Stock Exchange	OS1PSMR53U
98	43.39	GBP	14:44:24	London Stock Exchange	OS1PSMR53V
100	43.39	GBP	14:44:24	London Stock Exchange	OS1PSMR53W
137	43.39	GBP	14:44:24	London Stock Exchange	OS1PSMR53Y
83	43.37	GBP	14:44:35	London Stock Exchange	OS1PSMR54P
143	43.37	GBP	14:44:41	London Stock Exchange	OS1PSMR548
419	43.34	GBP	14:45:00	London Stock Exchange	OS1PSMR57A
99	43.38	GBP	14:45:06	London Stock Exchange	OS1PSMR5A3
48	43.39	GBP	14:45:07	London Stock Exchange	OS1PSMR5A9
44	43.4	GBP	14:45:13	London Stock Exchange	OS1PSMR5BT
87	43.39	GBP	14:45:26	London Stock Exchange	OS1PSMR5DS
43	43.4	GBP	14:45:30	London Stock Exchange	OS1PSMR5DA
9	43.38	GBP	14:46:14	London Stock Exchange	OS1PSMR6JR
86	43.39	GBP	14:46:23	London Stock Exchange	OS1PSMR6J5
210	43.4	GBP	14:47:08	London Stock Exchange	OS1PSMR6OX
112	43.4	GBP	14:47:33	London Stock Exchange	OS1PSMR6RS
264	43.4	GBP	14:47:35	London Stock Exchange	OS1PSMR6RY
18	43.4	GBP	14:47:37	London Stock Exchange	OS1PSMR6RB
255	43.4	GBP	14:47:37	London Stock Exchange	OS1PSMR6RC
122	43.4	GBP	14:47:43	London Stock Exchange	OS1PSMR6SS
161	43.48	GBP	14:48:45	London Stock Exchange	OS1PSMR6ZK
453	43.48	GBP	14:48:45	London Stock Exchange	OS1PSMR6ZL
78	43.47	GBP	14:48:53	London Stock Exchange	OS1PSMR600
78	43.47	GBP	14:49:03	London Stock Exchange	OS1PSMR61T
120	43.54	GBP	14:49:15	London Stock Exchange	OS1PSMR630
43	43.53	GBP	14:49:22	London Stock Exchange	OS1PSMR64K
44	43.52	GBP	14:49:27	London Stock Exchange	OS1PSMR64T
43	43.49	GBP	14:49:33	London Stock Exchange	OS1PSMR646
181	43.52	GBP	14:49:54	London Stock Exchange	OS1PSMR671
86	43.53	GBP	14:50:00	London Stock Exchange	OS1PSMR68X
74	43.52	GBP	14:50:13	London Stock Exchange	OS1PSMR68A
126	43.54	GBP	14:50:31	London Stock Exchange	OS1PSMR6A3
80	43.54	GBP	14:50:35	London Stock Exchange	OS1PSMR6AC
8	43.5	GBP	14:50:39	London Stock Exchange	OS1PSMR6DI
74	43.5	GBP	14:50:44	London Stock Exchange	OS1PSMR6D9
41	43.49	GBP	14:50:50	London Stock Exchange	OS1PSMR6E5
138	43.51	GBP	14:51:23	London Stock Exchange	OS1PSMR7HP
83	43.5	GBP	14:51:24	London Stock Exchange	OS1PSMR7HU
99	43.49	GBP	14:51:36	London Stock Exchange	OS1PSMR7II
66	43.48	GBP	14:51:38	London Stock Exchange	OS1PSMR7IS
70	43.49	GBP	14:51:47	London Stock Exchange	OS1PSMR7IB
45	43.48	GBP	14:51:53	London Stock Exchange	OS1PSMR7JX
41	43.47	GBP	14:51:59	London Stock Exchange	OS1PSMR7KS
140	43.48	GBP	14:52:16	London Stock Exchange	OS1PSMR7LE
148	43.48	GBP	14:52:32	London Stock Exchange	OS1PSMR7NJ
56	43.47	GBP	14:52:43	London Stock Exchange	OS1PSMR7NF
84	43.48	GBP	14:52:48	London Stock Exchange	OS1PSMR7OS
41	43.47	GBP	14:52:53	London Stock Exchange	OS1PSMR7PH
148	43.48	GBP	14:53:23	London Stock Exchange	OS1PSMR7PE
148	43.47	GBP	14:53:36	London Stock Exchange	OS1PSMR7Q5
115	43.47	GBP	14:53:48	London Stock Exchange	OS1PSMR7S6
171	43.48	GBP	14:54:15	London Stock Exchange	OS1PSMR7VW
163	43.48	GBP	14:54:32	London Stock Exchange	OS1PSMR7XY
77	43.47	GBP	14:54:33	London Stock Exchange	OS1PSMR7X6
159	43.47	GBP	14:55:04	London Stock Exchange	OS1PSMR709
132	43.47	GBP	14:55:30	London Stock Exchange	OS1PSMR725
104	43.47	GBP	14:55:30	London Stock Exchange	OS1PSMR726
97	43.47	GBP	14:55:31	London Stock Exchange	OS1PSMR72C
87	43.48	GBP	14:55:43	London Stock Exchange	OS1PSMR740
174	43.48	GBP	14:56:15	London Stock Exchange	OS1PSMR75C
90	43.49	GBP	14:56:30	London Stock Exchange	OS1PSMR77N
59	43.49	GBP	14:56:30	London Stock Exchange	OS1PSMR77O
309	43.51	GBP	14:57:41	London Stock Exchange	OS1PSMR8GJ
273	43.56	GBP	14:58:39	London Stock Exchange	OS1PSMR8MW
114	43.58	GBP	14:59:02	London Stock Exchange	OS1PSMR8QY
98	43.58	GBP	14:59:02	London Stock Exchange	OS1PSMR8Q8
294	43.58	GBP	14:59:07	London Stock Exchange	OS1PSMR8R5
89	43.59	GBP	14:59:07	London Stock Exchange	OS1PSMR8RE
102	43.59	GBP	14:59:07	London Stock Exchange	OS1PSMR8RF
41	43.59	GBP	14:59:07	London Stock Exchange	OS1PSMR8SG
13	43.59	GBP	14:59:07	London Stock Exchange	OS1PSMR8SH
154	43.58	GBP	14:59:07	London Stock Exchange	OS1PSMR8SS
131	43.57	GBP	14:59:32	London Stock Exchange	OS1PSMR8U1
78	43.55	GBP	14:59:37	London Stock Exchange	OS1PSMR8VV
92	43.61	GBP	15:00:02	London Stock Exchange	OS1PSMR8YV
41	43.72	GBP	15:00:27	London Stock Exchange	OS1PSMR82I
74	43.72	GBP	15:00:27	London Stock Exchange	OS1PSMR82J
168	43.71	GBP	15:00:30	London Stock Exchange	OS1PSMR82M
119	43.7	GBP	15:00:30	London Stock Exchange	OS1PSMR82S
45	43.7	GBP	15:00:32	London Stock Exchange	OS1PSMR82Z
44	43.7	GBP	15:00:39	London Stock Exchange	OS1PSMR828
45	43.69	GBP	15:00:43	London Stock Exchange	OS1PSMR83N
80	43.7	GBP	15:00:52	London Stock Exchange	OS1PSMR84U
103	43.78	GBP	15:01:10	London Stock Exchange	OS1PSMR86A
66	43.77	GBP	15:01:11	London Stock Exchange	OS1PSMR87G
28	43.8	GBP	15:01:15	London Stock Exchange	OS1PSMR87X
17	43.8	GBP	15:01:15	London Stock Exchange	OS1PSMR87Y
133	43.78	GBP	15:01:32	London Stock Exchange	OS1PSMR88B
81	43.77	GBP	15:01:43	London Stock Exchange	OS1PSMR893
66	43.76	GBP	15:01:53	London Stock Exchange	OS1PSMR8AV
49	43.75	GBP	15:01:54	London Stock Exchange	OS1PSMR8A6
45	43.72	GBP	15:02:00	London Stock Exchange	OS1PSMR8BX
187	43.72	GBP	15:02:23	London Stock Exchange	OS1PSMR8C3
9	43.73	GBP	15:02:36	London Stock Exchange	OS1PSMR8E1
80	43.73	GBP	15:02:36	London Stock Exchange	OS1PSMR8E2
62	43.72	GBP	15:02:37	London Stock Exchange	OS1PSMR8E8
45	43.71	GBP	15:02:43	London Stock Exchange	OS1PSMR8EF
80	43.7	GBP	15:02:50	London Stock Exchange	OS1PSMR8FN
89	43.68	GBP	15:02:59	London Stock Exchange	OS1PSMR9GO
45	43.67	GBP	15:03:07	London Stock Exchange	OS1PSMR9HP
151	43.69	GBP	15:03:21	London Stock Exchange	OS1PSMR9HC
22	43.66	GBP	15:03:28	London Stock Exchange	OS1PSMR9IW
147	43.67	GBP	15:03:45	London Stock Exchange	OS1PSMR9JU
45	43.67	GBP	15:03:47	London Stock Exchange	OS1PSMR9JZ
44	43.67	GBP	15:03:50	London Stock Exchange	OS1PSMR9J4
81	43.65	GBP	15:04:07	London Stock Exchange	OS1PSMR9KS
69	43.65	GBP	15:04:14	London Stock Exchange	OS1PSMR9LM
28	43.65	GBP	15:04:14	London Stock Exchange	OS1PSMR9LN
68	43.63	GBP	15:04:25	London Stock Exchange	OS1PSMR9NN
182	43.65	GBP	15:04:38	London Stock Exchange	OS1PSMR9OO
89	43.64	GBP	15:04:49	London Stock Exchange	OS1PSMR9PP
138	43.73	GBP	15:05:27	London Stock Exchange	OS1PSMR9TZ
109	43.74	GBP	15:05:43	London Stock Exchange	OS1PSMR9UO
125	43.74	GBP	15:05:47	London Stock Exchange	OS1PSMR9VG
39	43.73	GBP	15:05:47	London Stock Exchange	OS1PSMR9VM
71	43.73	GBP	15:06:03	London Stock Exchange	OS1PSMR9WK
171	43.76	GBP	15:06:36	London Stock Exchange	OS1PSMR9Z7
20	43.75	GBP	15:06:40	London Stock Exchange	OS1PSMR90L
54	43.75	GBP	15:06:40	London Stock Exchange	OS1PSMR90M
285	43.74	GBP	15:07:22	London Stock Exchange	OS1PSMR92N
107	43.72	GBP	15:08:01	London Stock Exchange	OS1PSMR95I
9	43.72	GBP	15:08:02	London Stock Exchange	OS1PSMR95K
136	43.72	GBP	15:08:03	London Stock Exchange	OS1PSMR95L
39	43.71	GBP	15:08:05	London Stock Exchange	OS1PSMR955
29	43.75	GBP	15:08:23	London Stock Exchange	OS1PSMR983
112	43.74	GBP	15:08:53	London Stock Exchange	OS1PSMR99B
169	43.74	GBP	15:09:00	London Stock Exchange	OS1PSMR9AL
84	43.75	GBP	15:09:06	London Stock Exchange	OS1PSMR9BP
84	43.76	GBP	15:09:23	London Stock Exchange	OS1PSMR9B2
45	43.73	GBP	15:09:30	London Stock Exchange	OS1PSMR9CG
68	43.72	GBP	15:09:41	London Stock Exchange	OS1PSMR9FT
152	43.75	GBP	15:10:02	London Stock Exchange	OS1PSMRAI9
40	43.74	GBP	15:10:07	London Stock Exchange	OS1PSMRAJI
81	43.73	GBP	15:10:19	London Stock Exchange	OS1PSMRAKG
16	43.71	GBP	15:10:36	London Stock Exchange	OS1PSMRAK5
59	43.71	GBP	15:10:36	London Stock Exchange	OS1PSMRAK6
87	43.7	GBP	15:10:50	London Stock Exchange	OS1PSMRALH
203	43.68	GBP	15:11:13	London Stock Exchange	OS1PSMRAMP
74	43.67	GBP	15:11:33	London Stock Exchange	OS1PSMRAN0
12	43.65	GBP	15:11:40	London Stock Exchange	OS1PSMRAN6
79	43.65	GBP	15:11:40	London Stock Exchange	OS1PSMRAN7
44	43.64	GBP	15:11:43	London Stock Exchange	OS1PSMRAOP
68	43.63	GBP	15:11:56	London Stock Exchange	OS1PSMRAPZ
74	43.62	GBP	15:12:05	London Stock Exchange	OS1PSMRAPF
41	43.64	GBP	15:12:11	London Stock Exchange	OS1PSMRAQ4
40	43.63	GBP	15:12:18	London Stock Exchange	OS1PSMRARW
77	43.63	GBP	15:12:54	London Stock Exchange	OS1PSMRATF
95	43.63	GBP	15:12:54	London Stock Exchange	OS1PSMRAUG
85	43.63	GBP	15:12:54	London Stock Exchange	OS1PSMRAUI
64	43.63	GBP	15:13:16	London Stock Exchange	OS1PSMRAWE
78	43.63	GBP	15:13:16	London Stock Exchange	OS1PSMRAXP
74	43.63	GBP	15:13:28	London Stock Exchange	OS1PSMRAYZ
74	43.64	GBP	15:13:39	London Stock Exchange	OS1PSMRA0Q
81	43.63	GBP	15:13:50	London Stock Exchange	OS1PSMRA1I
41	43.62	GBP	15:13:58	London Stock Exchange	OS1PSMRA13
74	43.61	GBP	15:14:06	London Stock Exchange	OS1PSMRA2P
41	43.61	GBP	15:14:17	London Stock Exchange	OS1PSMRA2D
40	43.6	GBP	15:14:22	London Stock Exchange	OS1PSMRA3T
81	43.59	GBP	15:14:33	London Stock Exchange	OS1PSMRA4I
41	43.58	GBP	15:14:36	London Stock Exchange	OS1PSMRA4N
1	43.58	GBP	15:14:46	London Stock Exchange	OS1PSMRA5Q
28	43.58	GBP	15:14:46	London Stock Exchange	OS1PSMRA5R
72	43.57	GBP	15:14:55	London Stock Exchange	OS1PSMRA5F
66	43.56	GBP	15:15:04	London Stock Exchange	OS1PSMRA78
126	43.54	GBP	15:15:23	London Stock Exchange	OS1PSMRA93
200	43.52	GBP	15:16:07	London Stock Exchange	OS1PSMRADI
90	43.51	GBP	15:16:13	London Stock Exchange	OS1PSMRAEB
98	43.51	GBP	15:16:23	London Stock Exchange	OS1PSMRBGP
125	43.5	GBP	15:16:44	London Stock Exchange	OS1PSMRBH1
40	43.5	GBP	15:16:46	London Stock Exchange	OS1PSMRBH6
72	43.49	GBP	15:16:59	London Stock Exchange	OS1PSMRBJ9
105	43.49	GBP	15:17:23	London Stock Exchange	OS1PSMRBK7
411	43.5	GBP	15:18:43	London Stock Exchange	OS1PSMRBPX
178	43.5	GBP	15:18:53	London Stock Exchange	OS1PSMRBQ4
35	43.5	GBP	15:18:53	London Stock Exchange	OS1PSMRBQ8
27	43.5	GBP	15:18:53	London Stock Exchange	OS1PSMRBQ9
40	43.5	GBP	15:18:57	London Stock Exchange	OS1PSMRBRP
67	43.51	GBP	15:19:23	London Stock Exchange	OS1PSMRBT6
78	43.51	GBP	15:19:23	London Stock Exchange	OS1PSMRBT7
23	43.5	GBP	15:19:31	London Stock Exchange	OS1PSMRBUR
102	43.53	GBP	15:20:05	London Stock Exchange	OS1PSMRBXD
47	43.53	GBP	15:20:05	London Stock Exchange	OS1PSMRBXE
209	43.55	GBP	15:21:01	London Stock Exchange	OS1PSMRB26
344	43.54	GBP	15:21:27	London Stock Exchange	OS1PSMRB4R
322	43.53	GBP	15:21:56	London Stock Exchange	OS1PSMRB5R
268	43.52	GBP	15:22:11	London Stock Exchange	OS1PSMRB6N
30	43.5	GBP	15:22:34	London Stock Exchange	OS1PSMRB7R
273	43.53	GBP	15:23:03	London Stock Exchange	OS1PSMRBA3
245	43.54	GBP	15:23:23	London Stock Exchange	OS1PSMRBCS
55	43.54	GBP	15:23:23	London Stock Exchange	OS1PSMRBCT
42	43.54	GBP	15:23:28	London Stock Exchange	OS1PSMRBCX
41	43.54	GBP	15:23:33	London Stock Exchange	OS1PSMRBCA
35	43.54	GBP	15:23:39	London Stock Exchange	OS1PSMRBDO
6	43.54	GBP	15:23:39	London Stock Exchange	OS1PSMRBDP
20	43.54	GBP	15:23:44	London Stock Exchange	OS1PSMRBD0
168	43.55	GBP	15:24:13	London Stock Exchange	OS1PSMRBFX
367	43.55	GBP	15:24:53	London Stock Exchange	OS1PSMRCJM
148	43.54	GBP	15:25:05	London Stock Exchange	OS1PSMRCKK
42	43.54	GBP	15:25:07	London Stock Exchange	OS1PSMRCKW
41	43.54	GBP	15:25:13	London Stock Exchange	OS1PSMRCK2
42	43.54	GBP	15:25:18	London Stock Exchange	OS1PSMRCKE
42	43.54	GBP	15:25:23	London Stock Exchange	OS1PSMRCLT
150	43.54	GBP	15:25:52	London Stock Exchange	OS1PSMRCN3
15	43.54	GBP	15:26:04	London Stock Exchange	OS1PSMRCOV
135	43.54	GBP	15:26:05	London Stock Exchange	OS1PSMRCO3
50	43.54	GBP	15:26:05	London Stock Exchange	OS1PSMRCO9
75	43.54	GBP	15:26:14	London Stock Exchange	OS1PSMRCPU
41	43.54	GBP	15:26:20	London Stock Exchange	OS1PSMRCPB
125	43.55	GBP	15:26:49	London Stock Exchange	OS1PSMRCTW
226	43.56	GBP	15:27:23	London Stock Exchange	OS1PSMRCW5
174	43.56	GBP	15:27:29	London Stock Exchange	OS1PSMRCWF
84	43.56	GBP	15:27:43	London Stock Exchange	OS1PSMRCXF
130	43.58	GBP	15:27:54	London Stock Exchange	OS1PSMRCZH
34	43.58	GBP	15:27:54	London Stock Exchange	OS1PSMRCZI
93	43.58	GBP	15:28:19	London Stock Exchange	OS1PSMRC1S
76	43.58	GBP	15:28:19	London Stock Exchange	OS1PSMRC1T
6	43.57	GBP	15:28:23	London Stock Exchange	OS1PSMRC1B
61	43.57	GBP	15:28:24	London Stock Exchange	OS1PSMRC1C
41	43.57	GBP	15:28:24	London Stock Exchange	OS1PSMRC2G
100	43.57	GBP	15:28:38	London Stock Exchange	OS1PSMRC2A
42	43.57	GBP	15:28:44	London Stock Exchange	OS1PSMRC3W
200	43.59	GBP	15:29:40	London Stock Exchange	OS1PSMRC96
61	43.59	GBP	15:29:40	London Stock Exchange	OS1PSMRC97
222	43.58	GBP	15:29:40	London Stock Exchange	OS1PSMRCAI
84	43.58	GBP	15:29:49	London Stock Exchange	OS1PSMRCAF
75	43.58	GBP	15:29:59	London Stock Exchange	OS1PSMRCBA
41	43.58	GBP	15:30:09	London Stock Exchange	OS1PSMRCDS
40	43.58	GBP	15:30:23	London Stock Exchange	OS1PSMRCEQ
179	43.6	GBP	15:30:43	London Stock Exchange	OS1PSMRDGT
43	43.6	GBP	15:30:48	London Stock Exchange	OS1PSMRDGB
44	43.59	GBP	15:30:58	London Stock Exchange	OS1PSMRDHR
44	43.59	GBP	15:31:02	London Stock Exchange	OS1PSMRDHY
81	43.59	GBP	15:31:19	London Stock Exchange	OS1PSMRDIY
44	43.59	GBP	15:31:21	London Stock Exchange	OS1PSMRDJT
43	43.59	GBP	15:31:29	London Stock Exchange	OS1PSMRDKH
44	43.58	GBP	15:31:35	London Stock Exchange	OS1PSMRDKY
44	43.58	GBP	15:31:46	London Stock Exchange	OS1PSMRDLE
87	43.58	GBP	15:31:59	London Stock Exchange	OS1PSMRDNX
144	43.57	GBP	15:32:36	London Stock Exchange	OS1PSMRDQ3
106	43.55	GBP	15:32:36	London Stock Exchange	OS1PSMRDRZ
43	43.58	GBP	15:32:49	London Stock Exchange	OS1PSMRDTV
88	43.58	GBP	15:33:03	London Stock Exchange	OS1PSMRDVH
44	43.58	GBP	15:33:03	London Stock Exchange	OS1PSMRDVN
137	43.6	GBP	15:33:33	London Stock Exchange	OS1PSMRDX4
50	43.59	GBP	15:33:38	London Stock Exchange	OS1PSMRDYO
39	43.58	GBP	15:33:43	London Stock Exchange	OS1PSMRDY0
82	43.58	GBP	15:33:53	London Stock Exchange	OS1PSMRDZ1
4	43.58	GBP	15:33:53	London Stock Exchange	OS1PSMRDZ2
43	43.58	GBP	15:34:02	London Stock Exchange	OS1PSMRD0J
1	43.56	GBP	15:34:10	London Stock Exchange	OS1PSMRD0U
43	43.56	GBP	15:34:10	London Stock Exchange	OS1PSMRD0V
150	43.56	GBP	15:34:37	London Stock Exchange	OS1PSMRD3P
131	43.62	GBP	15:35:18	London Stock Exchange	OS1PSMRD6E
31	43.62	GBP	15:35:18	London Stock Exchange	OS1PSMRD6F
117	43.74	GBP	15:35:59	London Stock Exchange	OS1PSMRD97
139	43.81	GBP	15:36:01	London Stock Exchange	OS1PSMRDA5
76	43.81	GBP	15:36:01	London Stock Exchange	OS1PSMRDA6
532	43.81	GBP	15:36:01	London Stock Exchange	OS1PSMRDA7
132	43.82	GBP	15:36:02	London Stock Exchange	OS1PSMRDBG
170	43.81	GBP	15:36:02	London Stock Exchange	OS1PSMRDBK
79	43.73	GBP	15:36:13	London Stock Exchange	OS1PSMRDD4
40	43.72	GBP	15:36:20	London Stock Exchange	OS1PSMRDEV
40	43.75	GBP	15:36:25	London Stock Exchange	OS1PSMRDFO
39	43.75	GBP	15:36:32	London Stock Exchange	OS1PSMRDF5
40	43.71	GBP	15:36:42	London Stock Exchange	OS1PSMREGD
139	43.7	GBP	15:37:00	London Stock Exchange	OS1PSMREH4
73	43.69	GBP	15:37:12	London Stock Exchange	OS1PSMREJI
10	43.67	GBP	15:37:27	London Stock Exchange	OS1PSMREKG
63	43.67	GBP	15:37:27	London Stock Exchange	OS1PSMREKH
13	43.67	GBP	15:37:43	London Stock Exchange	OS1PSMRELK
99	43.67	GBP	15:37:43	London Stock Exchange	OS1PSMRELL
40	43.66	GBP	15:37:47	London Stock Exchange	OS1PSMRELR
73	43.65	GBP	15:38:03	London Stock Exchange	OS1PSMRELC
53	43.64	GBP	15:38:08	London Stock Exchange	OS1PSMREMN
139	43.63	GBP	15:38:23	London Stock Exchange	OS1PSMRENU
40	43.61	GBP	15:38:31	London Stock Exchange	OS1PSMREOH
73	43.61	GBP	15:38:43	London Stock Exchange	OS1PSMREP6
27	43.6	GBP	15:38:57	London Stock Exchange	OS1PSMREQ1
52	43.6	GBP	15:38:57	London Stock Exchange	OS1PSMREQ2
159	43.6	GBP	15:39:29	London Stock Exchange	OS1PSMRETG
86	43.6	GBP	15:39:32	London Stock Exchange	OS1PSMRETX
40	43.59	GBP	15:39:37	London Stock Exchange	OS1PSMRET3
40	43.59	GBP	15:39:42	London Stock Exchange	OS1PSMREUO
79	43.56	GBP	15:39:53	London Stock Exchange	OS1PSMREU2
79	43.54	GBP	15:40:07	London Stock Exchange	OS1PSMREVX
85	43.54	GBP	15:40:31	London Stock Exchange	OS1PSMREW8
42	43.54	GBP	15:40:43	London Stock Exchange	OS1PSMREXZ
35	43.58	GBP	15:41:34	London Stock Exchange	OS1PSMRE01
89	43.57	GBP	15:41:46	London Stock Exchange	OS1PSMRE12
150	43.57	GBP	15:41:46	London Stock Exchange	OS1PSMRE13
52	43.56	GBP	15:41:48	London Stock Exchange	OS1PSMRE3K
43	43.55	GBP	15:41:59	London Stock Exchange	OS1PSMRE38
42	43.54	GBP	15:42:01	London Stock Exchange	OS1PSMRE40
80	43.55	GBP	15:42:25	London Stock Exchange	OS1PSMRE5M
43	43.55	GBP	15:42:30	London Stock Exchange	OS1PSMRE5Y
42	43.54	GBP	15:42:39	London Stock Exchange	OS1PSMRE5C
43	43.52	GBP	15:42:45	London Stock Exchange	OS1PSMRE61
144	43.61	GBP	15:45:36	London Stock Exchange	OS1PSMRFHT
93	43.61	GBP	15:45:36	London Stock Exchange	OS1PSMRFHU
327	43.61	GBP	15:45:36	London Stock Exchange	OS1PSMRFH0
171	43.61	GBP	15:45:48	London Stock Exchange	OS1PSMRFIM
143	43.6	GBP	15:46:00	London Stock Exchange	OS1PSMRFIY
17	43.59	GBP	15:46:00	London Stock Exchange	OS1PSMRFI3
43	43.59	GBP	15:46:03	London Stock Exchange	OS1PSMRFIA
100	43.57	GBP	15:46:27	London Stock Exchange	OS1PSMRFKQ
103	43.56	GBP	15:46:57	London Stock Exchange	OS1PSMRFNV
78	43.55	GBP	15:46:57	London Stock Exchange	OS1PSMRFN3
40	43.5	GBP	15:47:04	London Stock Exchange	OS1PSMRFPW
76	43.52	GBP	15:47:19	London Stock Exchange	OS1PSMRFQR
80	43.52	GBP	15:47:44	London Stock Exchange	OS1PSMRFST
45	43.51	GBP	15:47:52	London Stock Exchange	OS1PSMRFS7
40	43.53	GBP	15:47:58	London Stock Exchange	OS1PSMRFTP
43	43.53	GBP	15:48:32	London Stock Exchange	OS1PSMRFWY
81	43.53	GBP	15:48:32	London Stock Exchange	OS1PSMRFWZ
153	43.53	GBP	15:49:12	London Stock Exchange	OS1PSMRFYA
110	43.52	GBP	15:49:24	London Stock Exchange	OS1PSMRF0U
56	43.52	GBP	15:49:33	London Stock Exchange	OS1PSMRF09
83	43.51	GBP	15:49:51	London Stock Exchange	OS1PSMRF31
67	43.51	GBP	15:49:52	London Stock Exchange	OS1PSMRF34
81	43.49	GBP	15:50:13	London Stock Exchange	OS1PSMRF6U
40	43.48	GBP	15:50:20	London Stock Exchange	OS1PSMRF67
5	43.58	GBP	15:51:11	London Stock Exchange	OS1PSMRFER
143	43.58	GBP	15:51:11	London Stock Exchange	OS1PSMRFES
81	43.57	GBP	15:51:11	London Stock Exchange	OS1PSMRFE1
60	43.56	GBP	15:51:16	London Stock Exchange	OS1PSMRFE9
91	43.56	GBP	15:51:30	London Stock Exchange	OS1PSMSGGT
81	43.54	GBP	15:51:46	London Stock Exchange	OS1PSMSGHO
46	43.52	GBP	15:52:00	London Stock Exchange	OS1PSMSGHB
81	43.52	GBP	15:52:13	London Stock Exchange	OS1PSMSGIV
81	43.5	GBP	15:52:30	London Stock Exchange	OS1PSMSGJW
41	43.49	GBP	15:52:38	London Stock Exchange	OS1PSMSGKA
40	43.48	GBP	15:52:48	London Stock Exchange	OS1PSMSGLW
147	43.47	GBP	15:53:13	London Stock Exchange	OS1PSMSGM7
147	43.46	GBP	15:53:41	London Stock Exchange	OS1PSMSGOI
51	43.49	GBP	15:53:51	London Stock Exchange	OS1PSMSGPN
15	43.49	GBP	15:54:10	London Stock Exchange	OS1PSMSGQ6
26	43.49	GBP	15:54:10	London Stock Exchange	OS1PSMSGQ7
93	43.48	GBP	15:54:21	London Stock Exchange	OS1PSMSGR6
16	43.48	GBP	15:54:21	London Stock Exchange	OS1PSMSGR7
42	43.51	GBP	15:54:34	London Stock Exchange	OS1PSMSGT3
108	43.52	GBP	15:55:13	London Stock Exchange	OS1PSMSGXS
219	43.52	GBP	15:55:38	London Stock Exchange	OS1PSMSGY7
101	43.51	GBP	15:56:04	London Stock Exchange	OS1PSMSG01
82	43.5	GBP	15:56:23	London Stock Exchange	OS1PSMSG2T
53	43.5	GBP	15:56:31	London Stock Exchange	OS1PSMSG29
101	43.5	GBP	15:56:47	London Stock Exchange	OS1PSMSG45
43	43.49	GBP	15:56:58	London Stock Exchange	OS1PSMSG5K
39	43.49	GBP	15:57:06	London Stock Exchange	OS1PSMSG6I
82	43.47	GBP	15:57:27	London Stock Exchange	OS1PSMSG68
159	43.49	GBP	15:58:01	London Stock Exchange	OS1PSMSG91
46	43.53	GBP	15:58:22	London Stock Exchange	OS1PSMSGC3
84	43.53	GBP	15:58:23	London Stock Exchange	OS1PSMSGC6
43	43.53	GBP	15:58:27	London Stock Exchange	OS1PSMSGDM
72	43.52	GBP	15:58:42	London Stock Exchange	OS1PSMSGD5
78	43.5	GBP	15:59:03	London Stock Exchange	OS1PSMSGEF
81	43.49	GBP	15:59:21	London Stock Exchange	OS1PSMSHGK
155	43.48	GBP	16:00:01	London Stock Exchange	OS1PSMSHS4
62	43.48	GBP	16:00:06	London Stock Exchange	OS1PSMSHTJ
43	43.47	GBP	16:00:08	London Stock Exchange	OS1PSMSHTY
44	43.45	GBP	16:00:20	London Stock Exchange	OS1PSMSHVI
105	43.43	GBP	16:00:35	London Stock Exchange	OS1PSMSHXK
43	43.41	GBP	16:00:38	London Stock Exchange	OS1PSMSHX0
80	43.41	GBP	16:00:51	London Stock Exchange	OS1PSMSHY9
9	43.4	GBP	16:01:04	London Stock Exchange	OS1PSMSH0T
34	43.4	GBP	16:01:04	London Stock Exchange	OS1PSMSH0U
161	43.39	GBP	16:01:26	London Stock Exchange	OS1PSMSH2V
14	43.38	GBP	16:01:33	London Stock Exchange	OS1PSMSH2E
53	43.38	GBP	16:01:35	London Stock Exchange	OS1PSMSH3I
44	43.37	GBP	16:01:42	London Stock Exchange	OS1PSMSH4I
86	43.36	GBP	16:02:00	London Stock Exchange	OS1PSMSH5Y
86	43.35	GBP	16:02:19	London Stock Exchange	OS1PSMSH6F
179	43.36	GBP	16:02:51	London Stock Exchange	OS1PSMSHAN
68	43.35	GBP	16:02:56	London Stock Exchange	OS1PSMSHAX
161	43.34	GBP	16:03:32	London Stock Exchange	OS1PSMSHF7
65	43.34	GBP	16:03:39	London Stock Exchange	OS1PSMSIG2
33	43.34	GBP	16:03:39	London Stock Exchange	OS1PSMSIG3
43	43.34	GBP	16:03:43	London Stock Exchange	OS1PSMSIGF
44	43.34	GBP	16:03:47	London Stock Exchange	OS1PSMSIHM
80	43.33	GBP	16:04:04	London Stock Exchange	OS1PSMSIIQ
86	43.33	GBP	16:04:24	London Stock Exchange	OS1PSMSIKX
130	43.32	GBP	16:04:37	London Stock Exchange	OS1PSMSILJ
122	43.32	GBP	16:05:06	London Stock Exchange	OS1PSMSIN3
74	43.33	GBP	16:05:06	London Stock Exchange	OS1PSMSIOG
162	43.35	GBP	16:05:41	London Stock Exchange	OS1PSMSIRN
170	43.35	GBP	16:05:52	London Stock Exchange	OS1PSMSISO
43	43.34	GBP	16:05:59	London Stock Exchange	OS1PSMSITC
42	43.32	GBP	16:06:05	London Stock Exchange	OS1PSMSIWI
85	43.31	GBP	16:06:20	London Stock Exchange	OS1PSMSIYL
114	43.31	GBP	16:06:46	London Stock Exchange	OS1PSMSI1M
42	43.31	GBP	16:06:46	London Stock Exchange	OS1PSMSI1N
113	43.31	GBP	16:07:01	London Stock Exchange	OS1PSMSI2Q
99	43.32	GBP	16:07:22	London Stock Exchange	OS1PSMSI3E
113	43.3	GBP	16:07:36	London Stock Exchange	OS1PSMSI5W
74	43.3	GBP	16:07:40	London Stock Exchange	OS1PSMSI58
89	43.3	GBP	16:07:52	London Stock Exchange	OS1PSMSI7R
85	43.29	GBP	16:08:03	London Stock Exchange	OS1PSMSI8P
85	43.28	GBP	16:08:13	London Stock Exchange	OS1PSMSI8C
78	43.28	GBP	16:08:23	London Stock Exchange	OS1PSMSI9F
159	43.31	GBP	16:09:06	London Stock Exchange	OS1PSMSIDA
177	43.33	GBP	16:09:30	London Stock Exchange	OS1PSMSJGY
230	43.32	GBP	16:09:44	London Stock Exchange	OS1PSMSJHW
84	43.31	GBP	16:09:58	London Stock Exchange	OS1PSMSJJH
75	43.31	GBP	16:10:13	London Stock Exchange	OS1PSMSJKO
85	43.31	GBP	16:10:28	London Stock Exchange	OS1PSMSJLN
64	43.37	GBP	16:10:38	London Stock Exchange	OS1PSMSJOU
42	43.34	GBP	16:10:49	London Stock Exchange	OS1PSMSJP4
79	43.33	GBP	16:11:00	London Stock Exchange	OS1PSMSJQ1
6	43.33	GBP	16:11:01	London Stock Exchange	OS1PSMSJQ3
86	43.34	GBP	16:11:23	London Stock Exchange	OS1PSMSJS7
42	43.33	GBP	16:11:27	London Stock Exchange	OS1PSMSJTJ
80	43.34	GBP	16:11:43	London Stock Exchange	OS1PSMSJWO
1000	43.27	GBP	16:14:18	London Stock Exchange	OS1PSMSJCE
64	43.26	GBP	16:14:24	London Stock Exchange	OS1PSMSJD1
6	43.25	GBP	16:15:06	London Stock Exchange	OS1PSMSKHV

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
				Euronext Dublin

 

END