Transaction in Own Shares

RNS Number : 4967T

CRH PLC

04 July 2018

 

4th July 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 3rd 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			03 July 2018
Number of ordinary shares purchased:			308,091
Highest price paid per share (GBp):			2,680.0000
Lowest price paid per share (GBp):			2,652.0000
Volume weighted average price paid (GBp):			2,670.9600
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 25th April 2018 and were effected by CRH's broker as part of the Phase 1 Programme announced on 2nd May 2018.
Following settlement of the above transactions CRH will hold 7,373,893 of its ordinary shares in treasury and will have 836,016,445 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: [phone]

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 Average Price (GBp)		Aggregated volume
London Stock Exchange	2,670.9632		308,091
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
382	2,660	LSE	08:02:24	636332
330	2,660	LSE	08:02:24	636330
221	2,659	LSE	08:03:48	638428
165	2,659	LSE	08:03:48	638426
338	2,659	LSE	08:03:48	638424
1	2,656	LSE	08:04:40	639587
401	2,656	LSE	08:04:40	639585
27	2,657	LSE	08:04:40	639579
454	2,657	LSE	08:04:40	639576
393	2,655	LSE	08:04:41	639598
380	2,659	LSE	08:05:48	641550
97	2,661	LSE	08:08:36	646404
324	2,661	LSE	08:08:36	646402
33	2,661	LSE	08:08:36	646400
392	2,665	LSE	08:10:11	649235
535	2,664	LSE	08:11:11	651224
561	2,663	LSE	08:11:13	651280
491	2,662	LSE	08:12:49	653577
549	2,661	LSE	08:12:55	653875
497	2,661	LSE	08:15:32	657975
538	2,660	LSE	08:15:38	658142
510	2,659	LSE	08:15:52	658529
369	2,658	LSE	08:16:03	658916
192	2,658	LSE	08:16:03	658909
281	2,658	LSE	08:16:03	658907
212	2,658	LSE	08:16:03	658905
256	2,658	LSE	08:16:03	658903
31	2,658	LSE	08:16:55	660404
311	2,658	LSE	08:16:55	660402
31	2,658	LSE	08:16:55	660400
366	2,658	LSE	08:19:19	664224
383	2,657	LSE	08:20:08	665520
356	2,656	LSE	08:20:19	665974
145	2,655	LSE	08:20:21	666049
199	2,655	LSE	08:20:21	666047
296	2,657	LSE	08:21:51	668291
60	2,657	LSE	08:21:51	668289
129	2,656	LSE	08:22:28	669337
254	2,656	LSE	08:22:28	669335
470	2,656	LSE	08:22:28	669321
506	2,655	LSE	08:23:42	671961
337	2,654	LSE	08:24:06	672702
177	2,654	LSE	08:24:06	672700
506	2,657	LSE	08:25:05	674327
380	2,657	LSE	08:25:05	674323
28	2,655	LSE	08:26:06	675930
400	2,655	LSE	08:26:06	675932
54	2,655	LSE	08:26:06	675934
480	2,654	LSE	08:26:44	677670
40	2,654	LSE	08:27:11	678558
333	2,654	LSE	08:27:11	678556
351	2,653	LSE	08:27:48	680073
393	2,653	LSE	08:30:00	683781
106	2,652	LSE	08:30:17	684319
347	2,652	LSE	08:30:17	684317
444	2,652	LSE	08:31:10	686057
95	2,653	LSE	08:32:24	688314
230	2,653	LSE	08:32:24	688312
383	2,652	LSE	08:33:07	689461
394	2,655	LSE	08:36:07	695395
381	2,655	LSE	08:36:07	695393
438	2,654	LSE	08:36:09	695584
84	2,654	LSE	08:36:09	695586
203	2,655	LSE	08:37:03	698226
183	2,655	LSE	08:37:03	698224
433	2,655	LSE	08:39:58	705793
548	2,656	LSE	08:43:39	713754
269	2,657	LSE	08:45:20	716089
246	2,657	LSE	08:45:20	716087
410	2,657	LSE	08:45:49	716577
196	2,657	LSE	08:47:10	719466
305	2,657	LSE	08:47:10	719464
343	2,657	LSE	08:48:24	721192
31	2,657	LSE	08:48:24	721190
322	2,657	LSE	08:48:24	721188
521	2,659	LSE	08:51:26	725791
219	2,658	LSE	08:53:16	728721
369	2,658	LSE	08:53:16	728723
579	2,657	LSE	08:54:01	729779
276	2,662	LSE	09:00:42	741291
433	2,662	LSE	09:00:42	741289
1	2,662	LSE	09:00:42	741287
481	2,662	LSE	09:00:42	741285
344	2,662	LSE	09:00:42	741283
609	2,661	LSE	09:00:59	741504
897	2,661	LSE	09:02:22	742962
303	2,661	LSE	09:04:08	744539
25	2,661	LSE	09:04:08	744537
775	2,661	LSE	09:04:08	744535
577	2,662	LSE	09:08:31	751043
477	2,662	LSE	09:08:31	751041
335	2,662	LSE	09:08:31	751045
752	2,664	LSE	09:11:04	753192
359	2,664	LSE	09:11:04	753194
81	2,664	LSE	09:11:04	753196
463	2,663	LSE	09:11:19	753534
533	2,663	LSE	09:11:19	753532
155	2,663	LSE	09:11:19	753530
509	2,662	LSE	09:12:55	755291
433	2,662	LSE	09:12:55	755289
753	2,661	LSE	09:13:53	756106
166	2,661	LSE	09:13:53	756104
517	2,663	LSE	09:17:17	759774
42	2,662	LSE	09:17:42	760369
636	2,662	LSE	09:17:42	760367
364	2,662	LSE	09:17:42	760365
944	2,661	LSE	09:18:10	760967
527	2,660	LSE	09:18:25	761432
343	2,660	LSE	09:18:25	761434
380	2,659	LSE	09:18:48	761985
174	2,659	LSE	09:18:48	761979
171	2,659	LSE	09:18:48	761977
337	2,659	LSE	09:20:56	764277
185	2,659	LSE	09:20:56	764275
184	2,659	LSE	09:20:56	764273
723	2,662	LSE	09:23:21	767179
62	2,661	LSE	09:23:47	767552
565	2,661	LSE	09:23:47	767550
162	2,660	LSE	09:24:12	768358
451	2,660	LSE	09:24:12	768356
165	2,662	LSE	09:26:22	771088
307	2,662	LSE	09:26:22	771086
174	2,662	LSE	09:26:22	771090
163	2,662	LSE	09:26:22	771082
170	2,662	LSE	09:26:22	771080
364	2,662	LSE	09:26:22	771084
584	2,661	LSE	09:27:09	771720
132	2,662	LSE	09:27:56	772981
250	2,662	LSE	09:27:56	772940
442	2,663	LSE	09:29:06	774131
74	2,664	LSE	09:30:41	775727
413	2,664	LSE	09:30:41	775725
306	2,671	LSE	09:36:09	782745
561	2,671	LSE	09:36:09	782743
372	2,671	LSE	09:36:09	782741
363	2,671	LSE	09:37:31	784312
250	2,671	LSE	09:37:31	784305
250	2,671	LSE	09:37:31	784302
360	2,671	LSE	09:37:31	784300
343	2,671	LSE	09:37:31	784296
114	2,671	LSE	09:37:31	784294
84	2,671	LSE	09:37:31	784292
223	2,671	LSE	09:37:31	784284
295	2,671	LSE	09:37:31	784280
35	2,671	LSE	09:37:31	784282
244	2,671	LSE	09:37:31	784286
339	2,671	LSE	09:37:31	784288
443	2,671	LSE	09:37:31	784290
250	2,674	LSE	09:40:07	787322
100	2,674	LSE	09:40:07	787328
100	2,674	LSE	09:40:07	787324
250	2,674	LSE	09:40:07	787326
364	2,674	LSE	09:40:07	787336
320	2,674	LSE	09:40:07	787330
299	2,674	LSE	09:40:07	787334
148	2,674	LSE	09:40:07	787338
223	2,674	LSE	09:40:07	787332
843	2,673	LSE	09:40:54	788563
363	2,673	LSE	09:40:54	788561
353	2,672	LSE	09:40:57	788615
701	2,672	LSE	09:40:57	788613
5	2,671	LSE	09:44:35	792943
776	2,671	LSE	09:44:35	792941
74	2,671	LSE	09:44:35	792939
79	2,671	LSE	09:44:35	792937
58	2,671	LSE	09:45:33	794199
220	2,671	LSE	09:45:51	794645
455	2,671	LSE	09:45:51	794643
250	2,671	LSE	09:45:51	794641
250	2,671	LSE	09:45:51	794639
298	2,671	LSE	09:45:51	794637
280	2,671	LSE	09:45:51	794635
976	2,671	LSE	09:45:51	794633
250	2,671	LSE	09:45:51	794631
355	2,671	LSE	09:45:51	794625
211	2,671	LSE	09:45:51	794623
410	2,671	LSE	09:45:51	794621
356	2,671	LSE	09:47:09	796374
368	2,671	LSE	09:47:09	796372
4	2,671	LSE	09:47:09	796370
340	2,670	LSE	09:47:58	797172
250	2,670	LSE	09:47:58	797158
207	2,670	LSE	09:47:58	797145
358	2,670	LSE	09:47:58	797143
103	2,670	LSE	09:49:30	799058
420	2,670	LSE	09:49:30	799056
69	2,669	LSE	09:49:59	799685
267	2,669	LSE	09:49:59	799672
250	2,669	LSE	09:49:59	799670
565	2,669	LSE	09:49:59	799666
80	2,669	LSE	09:51:01	800931
380	2,669	LSE	09:51:01	800929
576	2,668	LSE	09:53:14	803249
234	2,668	LSE	09:54:31	804445
250	2,668	LSE	09:54:31	804443
515	2,668	LSE	09:55:54	805762
460	2,667	LSE	09:56:09	806162
129	2,667	LSE	09:56:09	806160
168	2,667	LSE	09:57:06	807042
100	2,667	LSE	09:57:55	807754
328	2,667	LSE	09:58:12	808018
104	2,667	LSE	09:58:12	808016
19	2,667	LSE	09:58:12	808020
518	2,666	LSE	09:59:57	810017
21	2,666	LSE	09:59:57	810015
6	2,666	LSE	10:00:48	810930
271	2,666	LSE	10:00:48	810927
250	2,666	LSE	10:00:48	810925
48	2,666	LSE	10:00:48	810914
132	2,666	LSE	10:00:48	810910
89	2,666	LSE	10:00:48	810908
79	2,666	LSE	10:00:48	810906
113	2,666	LSE	10:00:48	810904
112	2,665	LSE	10:01:58	811963
48	2,665	LSE	10:01:58	811957
79	2,665	LSE	10:01:58	811961
79	2,665	LSE	10:01:58	811965
94	2,665	LSE	10:01:58	811967
48	2,665	LSE	10:01:58	811969
371	2,664	LSE	10:02:45	812971
50	2,664	LSE	10:02:45	812969
491	2,664	LSE	10:02:45	812945
227	2,664	LSE	10:02:45	812941
266	2,664	LSE	10:02:45	812939
419	2,663	LSE	10:02:57	813265
121	2,664	LSE	10:07:57	818652
260	2,664	LSE	10:07:57	818650
125	2,664	LSE	10:07:57	818647
38	2,664	LSE	10:07:57	818655
401	2,664	LSE	10:07:57	818641
97	2,663	LSE	10:09:14	819842
365	2,663	LSE	10:09:14	819844
437	2,662	LSE	10:11:00	821470
449	2,664	LSE	10:12:40	824082
502	2,663	LSE	10:14:04	825103
202	2,666	LSE	10:25:57	835032
305	2,666	LSE	10:25:57	835030
595	2,665	LSE	10:28:27	837202
265	2,665	LSE	10:28:27	837200
316	2,665	LSE	10:28:27	837198
125	2,664	LSE	10:28:53	837734
22	2,664	LSE	10:28:53	837713
541	2,664	LSE	10:28:53	837711
427	2,664	LSE	10:29:50	838883
537	2,666	LSE	10:34:50	844329
605	2,665	LSE	10:39:19	848962
449	2,664	LSE	10:39:57	852208
129	2,664	LSE	10:39:57	852206
378	2,663	LSE	10:39:58	853833
23	2,663	LSE	10:39:58	853836
429	2,663	LSE	10:41:44	877607
172	2,663	LSE	10:41:44	877605
16	2,662	LSE	10:42:39	878696
549	2,662	LSE	10:42:39	878694
157	2,662	LSE	10:43:04	879149
125	2,662	LSE	10:43:04	879147
250	2,662	LSE	10:43:04	879145
413	2,662	LSE	10:43:04	879141
100	2,662	LSE	10:43:04	879139
424	2,661	LSE	10:44:17	880592
220	2,661	LSE	10:45:00	881504
322	2,661	LSE	10:45:00	881506
460	2,661	LSE	10:45:00	881438
71	2,661	LSE	10:45:00	881436
35	2,661	LSE	10:45:00	881434
33	2,663	LSE	10:46:20	883012
348	2,663	LSE	10:46:20	883010
379	2,662	LSE	10:47:54	884797
138	2,664	LSE	10:52:01	890350
340	2,664	LSE	10:52:01	890348
207	2,664	LSE	10:52:01	890346
220	2,667	LSE	10:56:02	897643
250	2,667	LSE	10:56:02	897641
125	2,667	LSE	10:56:02	897639
500	2,667	LSE	10:56:02	897636
318	2,666	LSE	10:56:36	898614
221	2,666	LSE	10:56:36	898612
525	2,665	LSE	10:59:24	902394
265	2,665	LSE	11:01:32	904371
234	2,665	LSE	11:01:32	904373
472	2,666	LSE	11:04:14	907061
364	2,667	LSE	11:06:00	908887
363	2,667	LSE	11:06:00	908885
360	2,668	LSE	11:07:19	910372
48	2,668	LSE	11:07:19	910370
361	2,668	LSE	11:07:19	910368
410	2,669	LSE	11:08:57	912140
133	2,669	LSE	11:08:57	912138
501	2,668	LSE	11:09:40	913280
86	2,668	LSE	11:09:40	913278
353	2,669	LSE	11:12:52	926470
387	2,669	LSE	11:12:52	926468
554	2,669	LSE	11:14:23	955067
386	2,669	LSE	11:14:46	955653
345	2,669	LSE	11:16:56	958213
321	2,669	LSE	11:16:56	958215
324	2,669	LSE	11:20:53	962267
339	2,669	LSE	11:20:53	962265
347	2,669	LSE	11:24:34	965678
424	2,669	LSE	11:24:34	965672
114	2,670	LSE	11:29:53	971048
250	2,670	LSE	11:29:53	971046
125	2,670	LSE	11:29:53	971044
120	2,670	LSE	11:29:53	971042
250	2,670	LSE	11:29:53	971040
379	2,670	LSE	11:29:53	971038
727	2,670	LSE	11:29:53	971036
240	2,671	LSE	11:34:41	974840
250	2,671	LSE	11:34:41	974838
28	2,671	LSE	11:34:41	974842
351	2,671	LSE	11:34:41	974829
278	2,671	LSE	11:34:41	974827
464	2,671	LSE	11:34:41	974825
63	2,671	LSE	11:39:17	978598
295	2,671	LSE	11:39:17	978596
452	2,671	LSE	11:39:17	978593
92	2,671	LSE	11:41:45	980872
357	2,671	LSE	11:41:45	980870
464	2,671	LSE	11:41:45	980868
7	2,672	LSE	11:49:04	987508
451	2,672	LSE	11:49:04	987506
364	2,672	LSE	11:49:04	987504
812	2,672	LSE	11:49:20	987685
379	2,672	LSE	11:57:29	995026
913	2,672	LSE	11:57:29	995024
156	2,672	LSE	11:57:29	995022
511	2,671	LSE	11:58:35	996332
77	2,671	LSE	11:58:35	996328
226	2,671	LSE	11:58:35	996326
421	2,671	LSE	11:58:35	996330
1,521	2,672	LSE	12:04:28	1002146
66	2,671	LSE	12:07:52	1004974
66	2,671	LSE	12:07:52	1004966
774	2,671	LSE	12:07:52	1004964
609	2,671	LSE	12:07:52	1004962
400	2,671	LSE	12:07:52	1004942
400	2,671	LSE	12:07:52	1004940
72	2,671	LSE	12:07:52	1004938
553	2,671	LSE	12:09:04	1006237
475	2,671	LSE	12:09:04	1006235
510	2,673	LSE	12:15:23	1012095
26	2,673	LSE	12:15:23	1012091
633	2,673	LSE	12:15:23	1012093
329	2,673	LSE	12:15:23	1012097
373	2,673	LSE	12:21:14	1016661
15	2,673	LSE	12:21:14	1016659
323	2,673	LSE	12:21:14	1016657
317	2,673	LSE	12:21:14	1016655
562	2,673	LSE	12:21:14	1016653
400	2,673	LSE	12:23:54	1018809
187	2,673	LSE	12:23:54	1018807
460	2,674	LSE	12:26:47	1021539
154	2,674	LSE	12:26:47	1021535
402	2,674	LSE	12:26:47	1021537
125	2,674	LSE	12:26:47	1021531
166	2,674	LSE	12:26:47	1021541
364	2,674	LSE	12:26:47	1021543
227	2,674	LSE	12:26:47	1021545
50	2,674	LSE	12:26:47	1021533
250	2,674	LSE	12:26:47	1021529
10	2,674	LSE	12:26:47	1021527
250	2,674	LSE	12:26:47	1021525
359	2,673	LSE	12:28:30	1022931
369	2,673	LSE	12:28:30	1022929
336	2,673	LSE	12:28:30	1022933
251	2,673	LSE	12:32:01	1025891
53	2,675	LSE	12:37:00	1030435
680	2,675	LSE	12:37:00	1030430
381	2,675	LSE	12:37:00	1030433
915	2,675	LSE	12:44:38	1036121
359	2,675	LSE	12:44:38	1036123
1,204	2,674	LSE	12:49:18	1039830
242	2,674	LSE	12:49:18	1039832
97	2,674	LSE	12:49:18	1039834
343	2,675	LSE	12:51:10	1041417
595	2,675	LSE	12:51:10	1041415
599	2,675	LSE	12:51:10	1041413
142	2,676	LSE	12:58:35	1047657
560	2,676	LSE	12:58:35	1047655
199	2,676	LSE	12:58:35	1047663
257	2,676	LSE	12:58:35	1047659
283	2,676	LSE	12:58:35	1047661
1,241	2,677	LSE	13:01:00	1049932
935	2,677	LSE	13:01:01	1049960
381	2,677	LSE	13:01:01	1049958
1,053	2,676	LSE	13:01:02	1049971
977	2,675	LSE	13:01:44	1050688
166	2,674	LSE	13:03:03	1051821
800	2,674	LSE	13:03:03	1051819
32	2,674	LSE	13:05:32	1053846
834	2,674	LSE	13:05:32	1053848
117	2,674	LSE	13:05:32	1053850
170	2,674	LSE	13:05:32	1053852
152	2,674	LSE	13:07:52	1056244
179	2,674	LSE	13:07:52	1056242
250	2,674	LSE	13:07:52	1056240
200	2,674	LSE	13:07:52	1056238
125	2,674	LSE	13:07:52	1056236
163	2,674	LSE	13:07:52	1056219
505	2,674	LSE	13:07:52	1056217
200	2,674	LSE	13:07:52	1056215
41	2,674	LSE	13:07:52	1056213
164	2,674	LSE	13:08:17	1056850
50	2,674	LSE	13:08:17	1056844
250	2,674	LSE	13:08:17	1056846
250	2,674	LSE	13:08:17	1056848
630	2,674	LSE	13:08:17	1056842
366	2,674	LSE	13:08:17	1056852
260	2,674	LSE	13:08:17	1056854
249	2,674	LSE	13:08:17	1056856
316	2,674	LSE	13:08:17	1056858
300	2,674	LSE	13:08:17	1056860
228	2,674	LSE	13:08:17	1056838
236	2,673	LSE	13:09:17	1057778
114	2,673	LSE	13:09:17	1057782
125	2,673	LSE	13:09:17	1057780
94	2,673	LSE	13:09:17	1057768
125	2,673	LSE	13:09:17	1057766
295	2,673	LSE	13:09:17	1057764
339	2,673	LSE	13:09:17	1057748
203	2,673	LSE	13:09:17	1057746
164	2,673	LSE	13:09:17	1057742
386	2,673	LSE	13:11:08	1059498
97	2,673	LSE	13:11:08	1059496
242	2,673	LSE	13:11:08	1059494
329	2,673	LSE	13:12:48	1060819
118	2,673	LSE	13:12:48	1060817
492	2,672	LSE	13:13:58	1061806
29	2,672	LSE	13:14:44	1062445
322	2,672	LSE	13:14:53	1062642
125	2,672	LSE	13:14:53	1062640
375	2,672	LSE	13:14:53	1062611
122	2,672	LSE	13:14:53	1062609
206	2,672	LSE	13:14:53	1062607
200	2,672	LSE	13:18:50	1066267
245	2,672	LSE	13:18:50	1066265
8	2,672	LSE	13:18:50	1066269
73	2,673	LSE	13:21:47	1069185
62	2,673	LSE	13:21:47	1069183
200	2,673	LSE	13:21:47	1069181
75	2,673	LSE	13:21:47	1069178
333	2,673	LSE	13:31:46	1078731
148	2,673	LSE	13:31:46	1078728
200	2,673	LSE	13:31:46	1078726
591	2,672	LSE	13:32:44	1080027
135	2,673	LSE	13:36:36	1083423
200	2,673	LSE	13:36:36	1083421
154	2,673	LSE	13:36:36	1083419
368	2,673	LSE	13:36:36	1083425
212	2,673	LSE	13:45:41	1092064
120	2,673	LSE	13:45:41	1092062
40	2,673	LSE	13:45:41	1092060
125	2,673	LSE	13:45:41	1092057
280	2,673	LSE	13:45:41	1092055
300	2,673	LSE	13:45:41	1092053
144	2,673	LSE	13:45:41	1092047
200	2,673	LSE	13:45:41	1092051
317	2,673	LSE	13:45:41	1092049
536	2,672	LSE	13:48:13	1095123
227	2,672	LSE	13:48:13	1095119
270	2,672	LSE	13:48:13	1095121
961	2,672	LSE	13:48:13	1095102
886	2,672	LSE	13:51:20	1098610
388	2,673	LSE	13:53:13	1100578
620	2,674	LSE	13:54:23	1102027
196	2,674	LSE	13:54:23	1102025
741	2,676	LSE	14:01:07	1109114
250	2,676	LSE	14:01:07	1109112
245	2,676	LSE	14:01:07	1109110
250	2,676	LSE	14:01:07	1109108
916	2,676	LSE	14:01:07	1109106
916	2,676	LSE	14:01:07	1109100
250	2,676	LSE	14:01:07	1109098
242	2,676	LSE	14:01:07	1109096
166	2,676	LSE	14:01:07	1109102
289	2,676	LSE	14:01:07	1109104
80	2,676	LSE	14:01:35	1109761
916	2,676	LSE	14:01:35	1109747
250	2,675	LSE	14:01:35	1109737
250	2,676	LSE	14:01:35	1109741
166	2,676	LSE	14:01:35	1109743
250	2,676	LSE	14:01:35	1109745
225	2,676	LSE	14:01:35	1109759
254	2,676	LSE	14:01:35	1109749
169	2,676	LSE	14:01:35	1109751
365	2,676	LSE	14:01:35	1109753
368	2,676	LSE	14:01:35	1109755
190	2,676	LSE	14:01:35	1109757
150	2,675	LSE	14:01:35	1109731
169	2,675	LSE	14:01:35	1109729
243	2,675	LSE	14:01:35	1109727
250	2,675	LSE	14:01:35	1109725
250	2,675	LSE	14:01:35	1109723
100	2,675	LSE	14:01:35	1109721
435	2,675	LSE	14:01:35	1109698
801	2,675	LSE	14:01:35	1109696
15	2,675	LSE	14:01:35	1109694
533	2,674	LSE	14:01:52	1110191
200	2,674	LSE	14:03:59	1112740
192	2,674	LSE	14:03:59	1112742
337	2,674	LSE	14:09:10	1118020
30	2,674	LSE	14:09:10	1118018
208	2,674	LSE	14:09:10	1118016
325	2,674	LSE	14:09:10	1118014
139	2,674	LSE	14:09:10	1118012
328	2,675	LSE	14:15:07	1124637
170	2,675	LSE	14:15:07	1124635
238	2,675	LSE	14:15:07	1124641
250	2,675	LSE	14:15:07	1124639
453	2,675	LSE	14:15:07	1124633
250	2,675	LSE	14:15:07	1124631
100	2,675	LSE	14:15:07	1124629
257	2,675	LSE	14:15:07	1124625
166	2,675	LSE	14:15:07	1124623
160	2,675	LSE	14:15:07	1124621
249	2,675	LSE	14:15:15	1124850
250	2,675	LSE	14:15:15	1124844
248	2,675	LSE	14:15:15	1124846
364	2,675	LSE	14:15:15	1124857
439	2,675	LSE	14:15:15	1124853
198	2,675	LSE	14:15:15	1124859
166	2,675	LSE	14:15:15	1124855
227	2,675	LSE	14:15:15	1124842
78	2,674	LSE	14:15:15	1124840
250	2,674	LSE	14:15:15	1124838
243	2,674	LSE	14:15:15	1124836
248	2,674	LSE	14:15:15	1124833
170	2,674	LSE	14:15:15	1124831
243	2,674	LSE	14:15:15	1124829
234	2,674	LSE	14:15:15	1124827
304	2,674	LSE	14:15:15	1124823
349	2,674	LSE	14:15:15	1124810
853	2,674	LSE	14:15:15	1124808
7	2,673	LSE	14:17:12	1127002
100	2,673	LSE	14:17:12	1127000
250	2,673	LSE	14:17:12	1126998
250	2,673	LSE	14:17:12	1126996
516	2,673	LSE	14:17:12	1126989
162	2,672	LSE	14:20:34	1130981
250	2,672	LSE	14:23:45	1135500
74	2,672	LSE	14:23:45	1135502
141	2,672	LSE	14:23:45	1135496
127	2,672	LSE	14:23:45	1135494
200	2,672	LSE	14:23:45	1135492
236	2,672	LSE	14:23:45	1135498
30	2,672	LSE	14:23:45	1135490
170	2,672	LSE	14:23:45	1135488
242	2,672	LSE	14:23:45	1135486
393	2,672	LSE	14:26:49	1139415
511	2,672	LSE	14:26:49	1139413
27	2,672	LSE	14:26:49	1139411
18	2,672	LSE	14:26:49	1139409
354	2,674	LSE	14:28:35	1142118
622	2,674	LSE	14:28:35	1142116
964	2,673	LSE	14:29:15	1142919
803	2,672	LSE	14:30:01	1144913
136	2,672	LSE	14:30:01	1144911
920	2,671	LSE	14:31:08	1148287
379	2,672	LSE	14:32:39	1151333
790	2,672	LSE	14:32:39	1151331
200	2,672	LSE	14:32:39	1151329
282	2,672	LSE	14:32:39	1151327
188	2,673	LSE	14:34:47	1155664
250	2,673	LSE	14:34:47	1155662
166	2,673	LSE	14:34:47	1155660
205	2,673	LSE	14:34:47	1155658
250	2,673	LSE	14:34:47	1155656
100	2,673	LSE	14:34:47	1155654
330	2,673	LSE	14:34:47	1155650
250	2,673	LSE	14:34:47	1155652
267	2,672	LSE	14:34:51	1155815
96	2,672	LSE	14:34:51	1155813
1,093	2,672	LSE	14:34:51	1155809
200	2,672	LSE	14:34:51	1155807
1,509	2,673	LSE	14:37:36	1160878
749	2,673	LSE	14:37:36	1160874
670	2,673	LSE	14:37:36	1160872
1,368	2,672	LSE	14:38:24	1162560
120	2,671	LSE	14:38:51	1163346
250	2,671	LSE	14:38:51	1163343
1,191	2,671	LSE	14:38:51	1163314
593	2,669	LSE	14:38:56	1163887
250	2,670	LSE	14:38:56	1163773
137	2,670	LSE	14:38:56	1163761
133	2,670	LSE	14:38:56	1163759
259	2,670	LSE	14:38:56	1163757
77	2,670	LSE	14:38:56	1163755
27	2,670	LSE	14:38:56	1163753
173	2,670	LSE	14:38:56	1163749
240	2,670	LSE	14:38:56	1163747
432	2,670	LSE	14:38:56	1163745
281	2,670	LSE	14:38:56	1163740
134	2,670	LSE	14:38:56	1163727
1,012	2,670	LSE	14:38:56	1163685
574	2,668	LSE	14:39:10	1164960
475	2,667	LSE	14:39:16	1165560
109	2,667	LSE	14:39:16	1165558
20	2,667	LSE	14:39:16	1165556
553	2,666	LSE	14:39:48	1166571
216	2,670	LSE	14:42:30	1171717
127	2,670	LSE	14:42:30	1171715
39	2,670	LSE	14:42:30	1171713
251	2,669	LSE	14:43:11	1172943
86	2,669	LSE	14:43:11	1172941
373	2,669	LSE	14:43:11	1172939
74	2,669	LSE	14:43:42	1173815
302	2,669	LSE	14:43:42	1173813
279	2,669	LSE	14:43:42	1173811
74	2,669	LSE	14:43:42	1173809
200	2,668	LSE	14:44:31	1175862
100	2,668	LSE	14:44:31	1175860
351	2,668	LSE	14:44:31	1175864
377	2,667	LSE	14:45:56	1178635
666	2,667	LSE	14:45:56	1178633
495	2,669	LSE	14:46:45	1180233
71	2,674	LSE	14:49:40	1186830
284	2,674	LSE	14:49:40	1186828
249	2,674	LSE	14:49:40	1186826
800	2,674	LSE	14:49:40	1186824
375	2,674	LSE	14:49:40	1186822
118	2,674	LSE	14:49:52	1187385
250	2,674	LSE	14:49:52	1187383
134	2,674	LSE	14:49:52	1187381
607	2,674	LSE	14:49:52	1187374
113	2,674	LSE	14:49:52	1187372
348	2,674	LSE	14:49:52	1187354
300	2,674	LSE	14:49:52	1187346
375	2,674	LSE	14:49:52	1187348
220	2,674	LSE	14:49:52	1187330
133	2,674	LSE	14:49:52	1187332
53	2,674	LSE	14:49:52	1187313
752	2,674	LSE	14:49:52	1187311
371	2,674	LSE	14:50:52	1189373
250	2,674	LSE	14:51:13	1190062
190	2,674	LSE	14:51:13	1190060
413	2,674	LSE	14:51:13	1190064
98	2,674	LSE	14:51:13	1190057
227	2,674	LSE	14:51:13	1190055
304	2,674	LSE	14:51:13	1190053
28	2,674	LSE	14:51:13	1190051
172	2,674	LSE	14:51:13	1190049
200	2,674	LSE	14:51:13	1190047
155	2,674	LSE	14:53:13	1194317
200	2,674	LSE	14:53:13	1194315
420	2,674	LSE	14:53:13	1194313
526	2,673	LSE	14:53:22	1194747
101	2,673	LSE	14:53:22	1194745
246	2,673	LSE	14:53:22	1194743
208	2,673	LSE	14:55:24	1198636
240	2,674	LSE	14:56:00	1199921
43	2,674	LSE	14:56:00	1199919
200	2,674	LSE	14:56:00	1199917
427	2,674	LSE	14:56:00	1199915
205	2,673	LSE	14:56:17	1200921
240	2,673	LSE	14:56:17	1200919
240	2,673	LSE	14:56:17	1200917
250	2,673	LSE	14:56:17	1200915
1,270	2,673	LSE	14:56:17	1200913
354	2,673	LSE	14:56:17	1200911
916	2,673	LSE	14:56:17	1200909
413	2,673	LSE	14:56:17	1200903
200	2,673	LSE	14:56:17	1200901
328	2,673	LSE	14:56:17	1200907
68	2,673	LSE	14:56:17	1200905
183	2,672	LSE	14:56:36	1201617
287	2,672	LSE	14:56:36	1201613
285	2,671	LSE	14:56:42	1201791
295	2,671	LSE	14:56:42	1201789
60	2,672	LSE	14:57:32	1203415
100	2,672	LSE	14:57:32	1203413
100	2,672	LSE	14:57:32	1203411
73	2,672	LSE	14:57:32	1203409
27	2,672	LSE	14:57:32	1203407
50	2,672	LSE	14:57:32	1203405
94	2,672	LSE	14:57:32	1203403
59	2,672	LSE	14:57:32	1203398
100	2,672	LSE	14:57:32	1203396
10	2,672	LSE	14:57:32	1203392
100	2,672	LSE	14:57:38	1203520
100	2,672	LSE	14:57:38	1203517
90	2,672	LSE	14:57:38	1203515
250	2,672	LSE	14:57:39	1203578
339	2,672	LSE	14:57:39	1203572
33	2,672	LSE	14:57:39	1203569
67	2,672	LSE	14:57:39	1203554
4	2,672	LSE	14:57:40	1203640
100	2,672	LSE	14:57:40	1203636
300	2,672	LSE	14:57:41	1203694
152	2,672	LSE	14:57:41	1203688
200	2,672	LSE	14:57:41	1203676
99	2,672	LSE	14:57:41	1203667
100	2,672	LSE	14:57:42	1203745
251	2,672	LSE	14:57:42	1203747
324	2,672	LSE	14:57:42	1203749
8	2,672	LSE	14:57:42	1203740
100	2,672	LSE	14:57:42	1203738
200	2,672	LSE	14:57:42	1203736
57	2,672	LSE	14:57:42	1203734
43	2,672	LSE	14:57:42	1203732
21	2,672	LSE	14:57:42	1203730
100	2,672	LSE	14:57:42	1203728
100	2,672	LSE	14:57:42	1203709
125	2,672	LSE	14:57:42	1203702
75	2,672	LSE	14:57:42	1203700
18	2,672	LSE	14:58:40	1205580
168	2,673	LSE	14:59:22	1206887
368	2,673	LSE	14:59:35	1207323
221	2,673	LSE	14:59:35	1207321
322	2,673	LSE	14:59:59	1208617
354	2,673	LSE	14:59:59	1208615
50	2,673	LSE	15:01:36	1211719
12	2,673	LSE	15:01:42	1211850
25	2,673	LSE	15:01:42	1211838
428	2,674	LSE	15:04:07	1216278
200	2,674	LSE	15:04:07	1216276
59	2,674	LSE	15:04:07	1216274
167	2,674	LSE	15:04:07	1216272
818	2,675	LSE	15:06:56	1221642
441	2,675	LSE	15:06:56	1221644
376	2,675	LSE	15:06:56	1221646
240	2,676	LSE	15:07:24	1222751
281	2,676	LSE	15:07:24	1222746
356	2,676	LSE	15:07:24	1222744
166	2,676	LSE	15:07:24	1222740
205	2,676	LSE	15:07:24	1222738
250	2,676	LSE	15:07:24	1222736
250	2,676	LSE	15:07:24	1222734
916	2,676	LSE	15:07:24	1222728
364	2,675	LSE	15:07:24	1222719
1,192	2,675	LSE	15:07:24	1222717
107	2,674	LSE	15:07:44	1223496
258	2,674	LSE	15:07:44	1223494
250	2,674	LSE	15:07:44	1223492
200	2,674	LSE	15:07:44	1223486
29	2,674	LSE	15:07:44	1223484
218	2,674	LSE	15:07:44	1223490
179	2,674	LSE	15:07:44	1223488
250	2,673	LSE	15:08:25	1224810
227	2,673	LSE	15:08:25	1224812
100	2,673	LSE	15:08:25	1224808
562	2,673	LSE	15:08:25	1224806
175	2,672	LSE	15:13:36	1236204
200	2,672	LSE	15:13:36	1236202
351	2,672	LSE	15:13:36	1236200
14	2,672	LSE	15:13:36	1236198
75	2,672	LSE	15:13:36	1236196
497	2,672	LSE	15:13:36	1236194
676	2,672	LSE	15:13:50	1236724
370	2,671	LSE	15:14:10	1237794
672	2,671	LSE	15:14:10	1237796
379	2,672	LSE	15:17:06	1243775
71	2,672	LSE	15:17:06	1243773
382	2,672	LSE	15:17:06	1243771
113	2,672	LSE	15:17:06	1243769
80	2,672	LSE	15:17:06	1243767
512	2,672	LSE	15:17:06	1243765
781	2,672	LSE	15:18:11	1246058
151	2,672	LSE	15:18:11	1246060
182	2,672	LSE	15:18:11	1246062
265	2,672	LSE	15:18:11	1246064
10	2,672	LSE	15:18:11	1246056
300	2,672	LSE	15:19:18	1248400
740	2,673	LSE	15:20:41	1251646
638	2,673	LSE	15:20:41	1251644
250	2,675	LSE	15:23:00	1256501
201	2,675	LSE	15:23:00	1256493
200	2,675	LSE	15:23:00	1256489
396	2,675	LSE	15:23:00	1256491
190	2,675	LSE	15:23:00	1256495
250	2,675	LSE	15:23:00	1256497
347	2,675	LSE	15:23:00	1256499
250	2,675	LSE	15:24:27	1259499
250	2,675	LSE	15:24:27	1259497
307	2,675	LSE	15:24:27	1259495
100	2,675	LSE	15:24:27	1259493
209	2,675	LSE	15:24:27	1259491
166	2,675	LSE	15:24:27	1259489
250	2,675	LSE	15:24:27	1259487
270	2,675	LSE	15:24:27	1259485
533	2,675	LSE	15:26:53	1265644
459	2,675	LSE	15:26:53	1265636
200	2,675	LSE	15:26:53	1265638
58	2,675	LSE	15:26:53	1265640
840	2,675	LSE	15:26:53	1265642
362	2,674	LSE	15:27:00	1266181
250	2,674	LSE	15:27:00	1266179
100	2,674	LSE	15:27:00	1266177
324	2,674	LSE	15:27:00	1266175
250	2,674	LSE	15:27:00	1266173
1,214	2,674	LSE	15:27:00	1266169
312	2,674	LSE	15:27:00	1266167
444	2,674	LSE	15:29:33	1272050
114	2,674	LSE	15:29:33	1272048
359	2,674	LSE	15:29:33	1272046
200	2,674	LSE	15:29:33	1272044
280	2,674	LSE	15:29:33	1272042
254	2,676	LSE	15:33:11	1280530
120	2,676	LSE	15:33:11	1280532
1,076	2,676	LSE	15:33:17	1280774
166	2,676	LSE	15:33:17	1280772
406	2,676	LSE	15:33:17	1280770
215	2,676	LSE	15:33:17	1280768
250	2,676	LSE	15:33:17	1280766
250	2,676	LSE	15:33:17	1280764
100	2,676	LSE	15:33:17	1280762
916	2,676	LSE	15:33:17	1280760
18	2,676	LSE	15:34:06	1282552
250	2,676	LSE	15:34:06	1282550
916	2,676	LSE	15:34:06	1282548
66	2,676	LSE	15:34:06	1282546
430	2,676	LSE	15:34:37	1283622
201	2,676	LSE	15:34:37	1283620
250	2,676	LSE	15:34:37	1283618
425	2,676	LSE	15:34:37	1283616
916	2,676	LSE	15:34:37	1283610
250	2,676	LSE	15:34:37	1283612
250	2,676	LSE	15:34:37	1283614
365	2,675	LSE	15:34:48	1284031
524	2,675	LSE	15:34:48	1284029
223	2,674	LSE	15:35:06	1284722
723	2,674	LSE	15:35:06	1284720
13	2,674	LSE	15:35:06	1284718
540	2,676	LSE	15:36:31	1287892
523	2,676	LSE	15:38:01	1291989
545	2,676	LSE	15:38:01	1291991
500	2,676	LSE	15:38:01	1291987
205	2,678	LSE	15:39:57	1296051
205	2,678	LSE	15:39:57	1296049
564	2,678	LSE	15:39:57	1296047
133	2,678	LSE	15:39:57	1296027
250	2,678	LSE	15:39:57	1296029
100	2,678	LSE	15:39:57	1296033
250	2,677	LSE	15:39:57	1296025
250	2,678	LSE	15:39:57	1296031
131	2,678	LSE	15:39:57	1296043
250	2,678	LSE	15:39:57	1296035
197	2,678	LSE	15:39:57	1296037
253	2,678	LSE	15:39:57	1296039
726	2,678	LSE	15:39:57	1296041
249	2,678	LSE	15:39:57	1296045
205	2,677	LSE	15:39:57	1296023
162	2,677	LSE	15:39:57	1296021
250	2,677	LSE	15:39:57	1296019
100	2,677	LSE	15:39:57	1296017
250	2,677	LSE	15:39:57	1296015
166	2,677	LSE	15:39:57	1296013
437	2,677	LSE	15:39:57	1296011
460	2,680	LSE	15:46:01	1309923
1,013	2,680	LSE	15:46:01	1309921
250	2,680	LSE	15:46:01	1309925
192	2,680	LSE	15:46:01	1309916
384	2,680	LSE	15:46:01	1309914
200	2,680	LSE	15:46:01	1309912
850	2,680	LSE	15:46:01	1309908
600	2,680	LSE	15:46:01	1309910
225	2,679	LSE	15:46:13	1310807
567	2,679	LSE	15:46:13	1310805
222	2,679	LSE	15:46:13	1310809
119	2,678	LSE	15:46:17	1311327
369	2,678	LSE	15:46:17	1311325
407	2,678	LSE	15:46:17	1311323
350	2,679	LSE	15:48:51	1317597
529	2,679	LSE	15:48:51	1317595
174	2,679	LSE	15:48:51	1317593
293	2,679	LSE	15:48:51	1317591
173	2,678	LSE	15:50:34	1321471
203	2,678	LSE	15:50:34	1321469
96	2,678	LSE	15:50:34	1321467
1,034	2,678	LSE	15:50:34	1321465
229	2,678	LSE	15:52:40	1325994
79	2,678	LSE	15:52:40	1325988
321	2,678	LSE	15:52:40	1325968
75	2,678	LSE	15:52:40	1325964
644	2,678	LSE	15:52:40	1325966
286	2,678	LSE	15:52:40	1325962
166	2,677	LSE	15:52:58	1326770
600	2,677	LSE	15:52:58	1326768
598	2,677	LSE	15:52:58	1326766
352	2,677	LSE	15:54:01	1329055
439	2,677	LSE	15:54:01	1329053
289	2,677	LSE	15:54:01	1329051
585	2,676	LSE	15:54:57	1331105
200	2,676	LSE	15:54:57	1331103
153	2,676	LSE	15:54:57	1331101
1,177	2,675	LSE	15:55:36	1333006
163	2,674	LSE	15:56:04	1333938
243	2,674	LSE	15:56:04	1333936
565	2,674	LSE	15:56:04	1333934
387	2,675	LSE	15:57:36	1337459
199	2,675	LSE	15:57:36	1337457
181	2,675	LSE	15:57:36	1337455
302	2,675	LSE	15:57:36	1337461
191	2,675	LSE	15:57:36	1337463
719	2,675	LSE	16:00:26	1346105
444	2,675	LSE	16:00:26	1346103
1,043	2,675	LSE	16:00:26	1346101
88	2,675	LSE	16:00:26	1346099
220	2,674	LSE	16:00:28	1346336
246	2,674	LSE	16:00:28	1346332
250	2,674	LSE	16:00:28	1346330
250	2,674	LSE	16:00:28	1346334
1,014	2,674	LSE	16:00:28	1346328
587	2,674	LSE	16:00:28	1346326
3	2,674	LSE	16:01:01	1347434
548	2,674	LSE	16:01:01	1347436
373	2,674	LSE	16:03:11	1352703
207	2,674	LSE	16:03:11	1352701
200	2,674	LSE	16:03:11	1352699
200	2,674	LSE	16:03:11	1352697
600	2,674	LSE	16:03:11	1352695
210	2,674	LSE	16:04:37	1355983
242	2,674	LSE	16:04:37	1355981
250	2,674	LSE	16:04:37	1355979
363	2,674	LSE	16:04:37	1355977
100	2,674	LSE	16:04:37	1355975
250	2,674	LSE	16:04:37	1355973
136	2,674	LSE	16:04:37	1355971
126	2,674	LSE	16:05:52	1358823
333	2,674	LSE	16:05:52	1358825
665	2,674	LSE	16:05:52	1358829
571	2,674	LSE	16:05:52	1358827
83	2,675	LSE	16:07:12	1362198
40	2,675	LSE	16:07:12	1362184
101	2,675	LSE	16:07:12	1362182
97	2,675	LSE	16:07:12	1362180
75	2,675	LSE	16:07:12	1362178
92	2,675	LSE	16:07:12	1362176
104	2,675	LSE	16:07:12	1362174
17	2,675	LSE	16:07:12	1362172
101	2,675	LSE	16:07:14	1362256
93	2,675	LSE	16:07:14	1362254
30	2,675	LSE	16:07:14	1362252
44	2,675	LSE	16:07:14	1362250
103	2,675	LSE	16:07:15	1362295
21	2,675	LSE	16:07:15	1362291
91	2,675	LSE	16:07:15	1362289
53	2,675	LSE	16:07:15	1362293
7	2,675	LSE	16:07:15	1362278
41	2,675	LSE	16:07:15	1362276
102	2,675	LSE	16:07:16	1362352
72	2,675	LSE	16:07:16	1362350
94	2,675	LSE	16:07:16	1362348
105	2,675	LSE	16:07:16	1362318
74	2,675	LSE	16:07:16	1362316
89	2,675	LSE	16:07:16	1362314
23	2,675	LSE	16:07:24	1363107
279	2,676	LSE	16:07:54	1364079
160	2,676	LSE	16:07:54	1364075
282	2,676	LSE	16:07:55	1364132
250	2,676	LSE	16:07:55	1364124
250	2,676	LSE	16:08:08	1364740
244	2,676	LSE	16:08:08	1364742
250	2,676	LSE	16:09:07	1366955
341	2,676	LSE	16:09:07	1366953
444	2,676	LSE	16:09:07	1366951
264	2,676	LSE	16:09:07	1366949
338	2,676	LSE	16:09:07	1366947
100	2,676	LSE	16:09:07	1366945
250	2,676	LSE	16:09:07	1366943
200	2,676	LSE	16:09:07	1366941
250	2,676	LSE	16:09:07	1366939
343	2,675	LSE	16:09:32	1367992
183	2,675	LSE	16:09:32	1367990
187	2,675	LSE	16:09:32	1367988
828	2,675	LSE	16:09:32	1367994
336	2,675	LSE	16:10:41	1371031
125	2,675	LSE	16:10:41	1371027
632	2,675	LSE	16:10:41	1371025
55	2,675	LSE	16:10:41	1371029
23	2,674	LSE	16:10:59	1371662
80	2,674	LSE	16:10:59	1371660
536	2,675	LSE	16:12:02	1375034
379	2,675	LSE	16:12:03	1375098
526	2,675	LSE	16:12:03	1375094
299	2,675	LSE	16:12:03	1375092
532	2,675	LSE	16:12:03	1375096
90	2,675	LSE	16:12:03	1375090
310	2,675	LSE	16:12:03	1375088
100	2,675	LSE	16:12:03	1375079
100	2,675	LSE	16:12:03	1375077
100	2,675	LSE	16:12:03	1375075
378	2,674	LSE	16:12:05	1375236
469	2,674	LSE	16:12:05	1375234
469	2,675	LSE	16:14:08	1380627
97	2,675	LSE	16:14:16	1380971
81	2,675	LSE	16:14:24	1381291
151	2,675	LSE	16:14:30	1381566
354	2,675	LSE	16:14:50	1382208
455	2,675	LSE	16:14:50	1382206
466	2,675	LSE	16:14:50	1382204
613	2,675	LSE	16:14:50	1382202
432	2,676	LSE	16:15:46	1385316
3,587	2,676	LSE	16:15:48	1385370
250	2,676	LSE	16:15:48	1385372
342	2,675	LSE	16:16:14	1386721
382	2,675	LSE	16:17:42	1391318
3,302	2,675	LSE	16:17:42	1391320
409	2,676	LSE	16:17:58	1392208

 

END

 

 

POSFKNDDABKDAOK