Transaction in Own Shares

RNS Number : 3149S

CRH PLC

25 June 2018

 

25th June 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 22nd June 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			22 June 2018
Number of ordinary shares purchased:			241,862
Highest price paid per share (GBp):			2,747.0000
Lowest price paid per share (GBp):			2,721.0000
Volume weighted average price paid (GBp):			2,732.2100
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 5,687,534 of its ordinary shares in treasury and will have 837,702,804 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]

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	2,732.2129		241,862
Number of Shares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
53	2,738	LSE	08:04:41	711605
114	2,738	LSE	08:04:41	711603
121	2,738	LSE	08:04:41	711601
374	2,735	LSE	08:04:56	712021
384	2,732	LSE	08:06:18	714367
350	2,728	LSE	08:06:44	714929
95	2,726	LSE	08:07:03	715677
114	2,726	LSE	08:07:03	715674
43	2,726	LSE	08:07:03	715672
47	2,726	LSE	08:07:03	715670
165	2,724	LSE	08:07:12	715935
141	2,724	LSE	08:07:12	715937
18	2,724	LSE	08:07:12	715939
73	2,722	LSE	08:07:41	716734
241	2,722	LSE	08:07:41	716732
296	2,721	LSE	08:11:31	723252
67	2,727	LSE	08:16:18	731252
241	2,727	LSE	08:16:18	731250
145	2,726	LSE	08:16:57	732311
228	2,726	LSE	08:16:57	732309
354	2,725	LSE	08:17:56	733955
310	2,724	LSE	08:18:08	734325
100	2,724	LSE	08:19:28	736912
188	2,724	LSE	08:19:28	736914
284	2,724	LSE	08:19:28	736910
105	2,723	LSE	08:19:56	738234
199	2,723	LSE	08:19:56	738232
351	2,725	LSE	08:21:51	741819
109	2,731	LSE	08:25:20	748363
250	2,731	LSE	08:25:20	748361
73	2,731	LSE	08:25:20	748359
177	2,731	LSE	08:25:20	748357
167	2,731	LSE	08:25:20	748355
409	2,731	LSE	08:26:48	751470
276	2,735	LSE	08:29:31	756183
150	2,735	LSE	08:29:31	756181
332	2,735	LSE	08:29:31	756179
432	2,734	LSE	08:29:37	756376
402	2,738	LSE	08:32:00	762207
284	2,739	LSE	08:33:07	764291
284	2,740	LSE	08:33:07	764282
487	2,742	LSE	08:36:03	768949
22	2,742	LSE	08:36:03	768947
356	2,740	LSE	08:36:13	769251
268	2,740	LSE	08:36:13	769249
210	2,740	LSE	08:37:05	770729
232	2,740	LSE	08:37:05	770731
275	2,740	LSE	08:37:05	770727
40	2,740	LSE	08:37:05	770725
376	2,740	LSE	08:37:05	770723
281	2,742	LSE	08:38:22	772838
50	2,742	LSE	08:38:22	772836
437	2,741	LSE	08:38:44	773345
82	2,740	LSE	08:38:58	773785
344	2,740	LSE	08:38:58	773783
302	2,743	LSE	08:43:59	782623
446	2,743	LSE	08:46:04	787421
391	2,743	LSE	08:46:04	787419
458	2,742	LSE	08:46:38	788351
292	2,743	LSE	08:49:51	794327
250	2,743	LSE	08:51:20	797324
128	2,743	LSE	08:51:20	797322
163	2,743	LSE	08:51:20	797320
360	2,743	LSE	08:51:20	797318
817	2,743	LSE	08:51:20	797316
817	2,743	LSE	08:51:20	797314
415	2,743	LSE	08:51:20	797312
163	2,743	LSE	08:51:20	797308
86	2,743	LSE	08:51:20	797306
87	2,743	LSE	08:51:20	797310
363	2,745	LSE	08:57:43	810125
159	2,746	LSE	09:00:43	816999
177	2,746	LSE	09:00:43	816997
256	2,747	LSE	09:03:00	820660
174	2,747	LSE	09:03:00	820658
101	2,747	LSE	09:03:00	820656
100	2,747	LSE	09:03:00	820654
250	2,747	LSE	09:03:00	820652
334	2,747	LSE	09:03:00	820650
1,136	2,746	LSE	09:05:04	823496
250	2,746	LSE	09:05:04	823490
105	2,746	LSE	09:05:04	823492
250	2,746	LSE	09:05:04	823494
250	2,746	LSE	09:05:04	823500
128	2,746	LSE	09:05:04	823498
133	2,746	LSE	09:05:04	823502
230	2,746	LSE	09:05:04	823504
406	2,746	LSE	09:05:04	823488
6	2,745	LSE	09:05:28	824137
269	2,745	LSE	09:05:28	824135
318	2,745	LSE	09:08:32	831943
412	2,744	LSE	09:08:39	832072
103	2,743	LSE	09:08:51	832320
266	2,743	LSE	09:08:51	832318
261	2,741	LSE	09:09:08	832679
57	2,741	LSE	09:09:08	832677
88	2,741	LSE	09:09:08	832675
393	2,740	LSE	09:09:37	833424
171	2,739	LSE	09:10:59	835563
171	2,739	LSE	09:10:59	835565
37	2,738	LSE	09:11:04	835806
83	2,738	LSE	09:11:04	835804
254	2,738	LSE	09:11:05	835808
314	2,738	LSE	09:12:00	837283
278	2,738	LSE	09:13:42	839353
239	2,738	LSE	09:13:51	839522
91	2,738	LSE	09:13:51	839524
20	2,738	LSE	09:13:51	839514
112	2,738	LSE	09:13:51	839512
217	2,738	LSE	09:13:51	839509
20	2,738	LSE	09:13:51	839507
8	2,738	LSE	09:13:51	839505
76	2,737	LSE	09:14:21	840164
200	2,737	LSE	09:14:21	840162
291	2,736	LSE	09:16:44	843642
307	2,735	LSE	09:16:54	843819
307	2,735	LSE	09:19:22	847453
318	2,734	LSE	09:19:33	847940
216	2,733	LSE	09:19:38	848090
88	2,733	LSE	09:19:38	848088
277	2,740	LSE	09:23:33	853766
60	2,739	LSE	09:24:11	854676
263	2,739	LSE	09:24:11	854674
10	2,740	LSE	09:27:02	858245
350	2,740	LSE	09:27:02	858243
266	2,740	LSE	09:27:02	858235
49	2,740	LSE	09:27:02	858237
79	2,739	LSE	09:27:05	858368
267	2,739	LSE	09:27:05	858366
326	2,739	LSE	09:34:15	867955
336	2,741	LSE	09:36:26	871492
71	2,743	LSE	09:37:37	873674
250	2,743	LSE	09:37:37	873672
327	2,743	LSE	09:37:37	873667
84	2,743	LSE	09:40:21	878093
282	2,743	LSE	09:40:21	878095
51	2,743	LSE	09:40:21	878097
338	2,743	LSE	09:40:21	878091
373	2,742	LSE	09:40:27	878222
2	2,742	LSE	09:40:27	878220
297	2,743	LSE	09:43:13	882206
100	2,743	LSE	09:43:13	882204
298	2,743	LSE	09:43:13	882202
337	2,744	LSE	09:46:11	886810
18	2,743	LSE	09:47:21	888297
266	2,743	LSE	09:47:21	888295
103	2,743	LSE	09:47:21	888293
378	2,742	LSE	09:54:09	897711
302	2,742	LSE	09:55:03	898850
14	2,742	LSE	09:55:03	898848
156	2,741	LSE	09:56:02	900196
250	2,741	LSE	09:56:02	900194
145	2,741	LSE	09:56:02	900192
2	2,741	LSE	09:56:02	900190
72	2,741	LSE	09:56:02	900188
176	2,741	LSE	09:56:02	900186
59	2,740	LSE	09:56:46	901140
341	2,740	LSE	09:56:46	901138
369	2,740	LSE	09:57:22	901953
95	2,739	LSE	09:59:24	904706
275	2,739	LSE	09:59:24	904704
161	2,739	LSE	09:59:24	904700
218	2,739	LSE	09:59:24	904702
131	2,738	LSE	10:00:01	905830
230	2,738	LSE	10:00:01	905828
344	2,738	LSE	10:00:01	905826
41	2,739	LSE	10:02:02	908637
208	2,739	LSE	10:02:02	908635
35	2,739	LSE	10:02:02	908633
329	2,738	LSE	10:02:48	909385
237	2,737	LSE	10:05:05	912768
42	2,737	LSE	10:05:05	912766
266	2,736	LSE	10:05:21	913128
79	2,736	LSE	10:05:21	913130
324	2,736	LSE	10:05:42	913550
347	2,736	LSE	10:08:08	916120
336	2,735	LSE	10:09:20	917779
248	2,738	LSE	10:12:20	921867
125	2,738	LSE	10:12:20	921864
294	2,738	LSE	10:12:20	921845
283	2,738	LSE	10:13:02	922688
146	2,740	LSE	10:15:57	926287
250	2,740	LSE	10:15:57	926285
333	2,740	LSE	10:15:57	926272
252	2,739	LSE	10:16:18	926966
113	2,739	LSE	10:16:18	926968
311	2,740	LSE	10:23:21	937568
330	2,740	LSE	10:27:26	943067
72	2,740	LSE	10:27:26	943065
424	2,740	LSE	10:27:26	943042
338	2,740	LSE	10:27:26	943038
135	2,739	LSE	10:29:33	945820
253	2,739	LSE	10:29:33	945818
159	2,738	LSE	10:32:09	949819
125	2,738	LSE	10:32:09	949817
170	2,738	LSE	10:32:09	949808
185	2,738	LSE	10:32:09	949806
7	2,738	LSE	10:34:25	953258
250	2,738	LSE	10:34:25	953256
125	2,738	LSE	10:34:25	953254
95	2,738	LSE	10:34:25	953249
230	2,738	LSE	10:34:25	953251
352	2,737	LSE	10:38:47	960230
315	2,737	LSE	10:42:36	966925
426	2,736	LSE	10:44:29	969553
52	2,736	LSE	10:44:29	969521
381	2,736	LSE	10:44:29	969519
326	2,736	LSE	10:49:03	977341
125	2,735	LSE	10:50:00	978805
418	2,735	LSE	10:50:00	978803
437	2,734	LSE	10:50:07	979290
391	2,733	LSE	10:50:29	980017
425	2,733	LSE	10:50:44	980550
347	2,733	LSE	10:50:59	981026
334	2,733	LSE	10:51:14	981618
68	2,733	LSE	10:51:14	981616
116	2,733	LSE	10:51:29	982016
96	2,733	LSE	10:51:44	982371
139	2,733	LSE	10:51:59	982725
59	2,733	LSE	10:52:14	983167
243	2,733	LSE	10:52:29	983516
221	2,733	LSE	10:52:44	983956
187	2,733	LSE	10:52:59	984324
290	2,733	LSE	10:53:02	984443
298	2,732	LSE	10:53:29	985036
332	2,732	LSE	10:53:44	985451
100	2,732	LSE	10:53:44	985449
326	2,732	LSE	10:53:59	985782
352	2,732	LSE	10:54:14	986051
299	2,732	LSE	10:54:31	986429
315	2,731	LSE	10:54:59	987360
249	2,731	LSE	10:55:29	988375
298	2,731	LSE	10:55:34	988494
66	2,731	LSE	10:55:34	988492
264	2,730	LSE	10:55:59	989075
330	2,730	LSE	10:56:44	990078
45	2,730	LSE	10:56:44	990076
281	2,729	LSE	10:57:24	991257
294	2,729	LSE	10:57:59	992093
319	2,728	LSE	10:59:14	994084
149	2,731	LSE	11:00:28	995980
173	2,731	LSE	11:00:28	995978
294	2,735	LSE	11:02:46	998299
386	2,735	LSE	11:04:47	999915
434	2,734	LSE	11:04:51	999977
191	2,735	LSE	11:08:00	1001964
137	2,735	LSE	11:08:00	1001962
320	2,736	LSE	11:10:53	1004095
433	2,735	LSE	11:11:16	1004343
260	2,734	LSE	11:12:17	1005047
125	2,734	LSE	11:12:17	1005045
316	2,734	LSE	11:12:17	1005043
72	2,734	LSE	11:12:17	1005041
43	2,734	LSE	11:18:07	1008549
267	2,734	LSE	11:18:07	1008547
30	2,734	LSE	11:18:07	1008545
329	2,734	LSE	11:20:59	1010440
165	2,733	LSE	11:21:06	1010581
250	2,733	LSE	11:21:06	1010579
397	2,733	LSE	11:21:06	1010569
375	2,732	LSE	11:21:30	1010995
42	2,733	LSE	11:29:20	1016194
250	2,733	LSE	11:29:20	1016192
125	2,733	LSE	11:29:20	1016190
293	2,733	LSE	11:29:20	1016185
417	2,737	LSE	11:38:13	1021345
380	2,738	LSE	11:38:13	1021343
182	2,736	LSE	11:38:30	1021508
227	2,736	LSE	11:38:30	1021506
405	2,735	LSE	11:38:35	1021576
297	2,735	LSE	11:39:21	1022091
297	2,736	LSE	11:39:21	1022089
340	2,735	LSE	11:39:42	1022311
65	2,735	LSE	11:39:42	1022309
130	2,735	LSE	11:39:42	1022305
245	2,735	LSE	11:39:42	1022307
26	2,735	LSE	11:44:29	1025014
125	2,735	LSE	11:44:29	1025012
230	2,735	LSE	11:44:29	1025010
281	2,735	LSE	11:44:29	1024979
125	2,735	LSE	11:44:29	1024977
189	2,735	LSE	11:44:29	1024973
94	2,735	LSE	11:44:29	1024971
361	2,734	LSE	11:49:41	1028283
364	2,736	LSE	11:56:04	1032591
24	2,736	LSE	11:56:04	1032593
121	2,735	LSE	11:56:51	1033013
310	2,735	LSE	11:56:51	1033011
250	2,734	LSE	12:02:02	1035859
93	2,734	LSE	12:02:56	1037408
192	2,734	LSE	12:02:56	1037406
75	2,734	LSE	12:02:56	1037404
121	2,734	LSE	12:02:56	1037402
230	2,736	LSE	12:06:30	1039640
154	2,736	LSE	12:06:30	1039638
280	2,738	LSE	12:09:43	1041882
164	2,738	LSE	12:09:43	1041884
333	2,738	LSE	12:09:43	1041871
418	2,737	LSE	12:12:52	1043991
250	2,737	LSE	12:14:15	1044850
301	2,737	LSE	12:14:17	1044864
48	2,737	LSE	12:14:17	1044862
98	2,737	LSE	12:14:17	1044860
65	2,736	LSE	12:15:01	1045281
350	2,736	LSE	12:15:01	1045279
152	2,736	LSE	12:18:25	1047368
193	2,736	LSE	12:21:09	1049238
220	2,736	LSE	12:21:09	1049236
157	2,736	LSE	12:21:09	1049232
156	2,736	LSE	12:21:09	1049234
110	2,736	LSE	12:21:09	1049230
20	2,736	LSE	12:21:09	1049228
147	2,737	LSE	12:22:44	1050152
165	2,737	LSE	12:22:44	1050150
424	2,736	LSE	12:22:47	1050164
294	2,737	LSE	12:25:09	1051653
100	2,736	LSE	12:27:44	1053274
42	2,736	LSE	12:28:13	1053531
370	2,736	LSE	12:28:13	1053529
234	2,736	LSE	12:28:13	1053527
65	2,736	LSE	12:28:13	1053525
416	2,736	LSE	12:31:29	1055706
370	2,736	LSE	12:31:29	1055704
368	2,735	LSE	12:32:41	1056398
267	2,735	LSE	12:35:33	1058033
16	2,735	LSE	12:35:33	1058031
42	2,735	LSE	12:35:36	1058077
366	2,735	LSE	12:38:15	1059767
271	2,734	LSE	12:42:33	1062470
125	2,734	LSE	12:42:33	1062468
372	2,734	LSE	12:42:33	1062463
60	2,735	LSE	12:51:13	1067973
266	2,735	LSE	12:51:13	1067971
304	2,737	LSE	12:58:43	1072785
228	2,739	LSE	13:03:15	1076839
134	2,739	LSE	13:03:15	1076837
431	2,738	LSE	13:03:44	1077449
265	2,739	LSE	13:06:13	1079306
44	2,739	LSE	13:06:13	1079304
298	2,738	LSE	13:06:17	1079347
320	2,738	LSE	13:06:42	1079729
132	2,738	LSE	13:08:21	1081086
278	2,738	LSE	13:08:21	1080952
41	2,738	LSE	13:08:21	1080950
253	2,738	LSE	13:13:38	1085494
97	2,738	LSE	13:13:38	1085492
317	2,738	LSE	13:15:34	1087007
87	2,739	LSE	13:18:17	1089066
280	2,739	LSE	13:18:17	1089064
212	2,739	LSE	13:18:17	1089062
633	2,740	LSE	13:27:22	1096125
163	2,739	LSE	13:28:59	1097136
125	2,739	LSE	13:28:59	1097134
416	2,739	LSE	13:28:59	1097132
768	2,739	LSE	13:28:59	1097127
257	2,739	LSE	13:36:57	1103960
250	2,739	LSE	13:36:57	1103958
171	2,739	LSE	13:36:57	1103950
77	2,739	LSE	13:36:57	1103947
250	2,739	LSE	13:36:57	1103953
177	2,739	LSE	13:36:57	1103956
69	2,739	LSE	13:36:57	1103945
250	2,740	LSE	13:40:02	1106279
380	2,740	LSE	13:40:02	1106277
315	2,740	LSE	13:40:02	1106275
817	2,740	LSE	13:40:02	1106273
259	2,740	LSE	13:40:02	1106271
510	2,740	LSE	13:41:35	1107743
64	2,740	LSE	13:41:35	1107745
310	2,740	LSE	13:41:35	1107741
64	2,740	LSE	13:41:35	1107737
103	2,740	LSE	13:41:35	1107739
34	2,740	LSE	13:41:59	1108085
374	2,740	LSE	13:41:59	1108083
220	2,740	LSE	13:41:59	1108081
349	2,740	LSE	13:41:59	1108079
256	2,740	LSE	13:41:59	1108077
163	2,740	LSE	13:41:59	1108075
250	2,740	LSE	13:41:59	1108073
125	2,740	LSE	13:41:59	1108071
303	2,740	LSE	13:42:58	1108946
2	2,740	LSE	13:42:58	1108944
83	2,740	LSE	13:42:58	1108942
264	2,740	LSE	13:42:58	1108937
75	2,740	LSE	13:42:58	1108933
309	2,740	LSE	13:42:58	1108935
15	2,740	LSE	13:42:58	1108929
284	2,740	LSE	13:42:58	1108931
310	2,740	LSE	13:42:58	1108925
79	2,739	LSE	13:44:21	1110360
250	2,739	LSE	13:44:21	1110358
125	2,739	LSE	13:44:21	1110356
73	2,739	LSE	13:44:21	1110350
395	2,739	LSE	13:44:21	1110348
253	2,739	LSE	13:46:25	1112103
61	2,739	LSE	13:46:25	1112101
108	2,738	LSE	13:46:33	1112189
33	2,738	LSE	13:46:33	1112191
210	2,738	LSE	13:46:33	1112193
28	2,738	LSE	13:46:33	1112187
4	2,738	LSE	13:47:07	1112602
69	2,738	LSE	13:47:13	1112676
359	2,738	LSE	13:47:13	1112674
223	2,738	LSE	13:48:12	1113486
166	2,738	LSE	13:48:12	1113484
368	2,738	LSE	13:50:26	1115537
454	2,737	LSE	13:50:47	1115878
100	2,738	LSE	14:02:01	1125673
420	2,738	LSE	14:02:01	1125671
219	2,738	LSE	14:02:01	1125675
250	2,738	LSE	14:02:01	1125669
311	2,738	LSE	14:02:01	1125667
848	2,738	LSE	14:02:01	1125665
239	2,740	LSE	14:04:09	1128030
404	2,740	LSE	14:04:09	1128028
169	2,740	LSE	14:05:27	1129278
310	2,740	LSE	14:05:27	1129276
777	2,740	LSE	14:05:27	1129274
346	2,740	LSE	14:05:27	1129272
250	2,740	LSE	14:05:27	1129270
134	2,739	LSE	14:06:22	1130183
437	2,739	LSE	14:06:22	1130185
600	2,740	LSE	14:11:20	1134546
464	2,740	LSE	14:11:20	1134538
404	2,741	LSE	14:15:59	1138669
308	2,741	LSE	14:15:59	1138667
743	2,740	LSE	14:17:02	1139641
751	2,739	LSE	14:17:03	1139664
170	2,741	LSE	14:20:20	1142505
279	2,741	LSE	14:20:20	1142503
250	2,741	LSE	14:20:20	1142501
357	2,741	LSE	14:20:20	1142499
311	2,741	LSE	14:20:20	1142497
325	2,741	LSE	14:22:47	1144694
306	2,741	LSE	14:22:47	1144692
307	2,741	LSE	14:23:07	1145080
161	2,741	LSE	14:23:07	1145078
556	2,741	LSE	14:23:07	1145076
300	2,741	LSE	14:23:07	1145070
250	2,741	LSE	14:23:07	1145068
360	2,741	LSE	14:23:07	1145066
250	2,741	LSE	14:23:07	1145072
160	2,741	LSE	14:23:07	1145074
386	2,741	LSE	14:23:52	1145776
390	2,740	LSE	14:25:07	1147279
388	2,739	LSE	14:25:10	1147406
162	2,740	LSE	14:29:35	1151615
248	2,740	LSE	14:29:35	1151613
250	2,740	LSE	14:29:35	1151564
185	2,740	LSE	14:29:35	1151567
355	2,740	LSE	14:29:35	1151544
161	2,739	LSE	14:30:00	1152252
233	2,739	LSE	14:30:00	1152250
17	2,738	LSE	14:30:01	1153226
44	2,738	LSE	14:30:01	1153223
334	2,738	LSE	14:30:01	1153221
398	2,737	LSE	14:30:12	1153955
351	2,736	LSE	14:30:25	1154339
59	2,736	LSE	14:31:47	1156603
266	2,736	LSE	14:31:47	1156601
126	2,734	LSE	14:32:00	1156950
240	2,734	LSE	14:32:00	1156948
94	2,735	LSE	14:32:00	1156945
300	2,735	LSE	14:32:00	1156943
8	2,735	LSE	14:32:00	1156929
115	2,735	LSE	14:32:00	1156927
273	2,735	LSE	14:32:00	1156931
228	2,733	LSE	14:32:24	1157666
100	2,733	LSE	14:32:24	1157664
9	2,733	LSE	14:32:30	1157874
191	2,733	LSE	14:32:30	1157872
100	2,733	LSE	14:32:35	1157967
91	2,733	LSE	14:32:39	1158054
7	2,733	LSE	14:32:39	1158056
50	2,733	LSE	14:32:54	1158437
8	2,733	LSE	14:32:55	1158455
25	2,733	LSE	14:32:55	1158445
100	2,733	LSE	14:33:00	1158601
314	2,733	LSE	14:33:06	1158770
146	2,733	LSE	14:33:06	1158768
335	2,733	LSE	14:33:58	1160032
100	2,734	LSE	14:36:22	1164391
116	2,734	LSE	14:36:22	1164389
131	2,734	LSE	14:36:22	1164387
165	2,734	LSE	14:37:59	1167311
193	2,734	LSE	14:37:59	1167313
330	2,734	LSE	14:42:36	1174910
472	2,732	LSE	14:42:37	1174972
87	2,733	LSE	14:42:37	1174964
505	2,733	LSE	14:42:37	1174962
250	2,732	LSE	14:43:59	1177258
188	2,732	LSE	14:43:59	1177261
154	2,732	LSE	14:43:59	1177252
18	2,732	LSE	14:43:59	1177250
116	2,732	LSE	14:43:59	1177248
282	2,732	LSE	14:43:59	1177246
416	2,731	LSE	14:44:59	1179078
368	2,731	LSE	14:45:13	1179842
61	2,731	LSE	14:45:13	1179844
295	2,731	LSE	14:46:02	1181269
390	2,731	LSE	14:46:02	1181261
106	2,732	LSE	14:48:17	1186000
108	2,732	LSE	14:48:17	1185998
152	2,732	LSE	14:48:17	1185996
250	2,737	LSE	14:52:07	1193431
866	2,737	LSE	14:52:07	1193429
522	2,737	LSE	14:52:07	1193435
250	2,737	LSE	14:52:07	1193433
94	2,737	LSE	14:52:07	1193437
56	2,737	LSE	14:52:07	1193427
454	2,736	LSE	14:52:16	1193658
34	2,736	LSE	14:52:16	1193656
449	2,735	LSE	14:52:20	1193742
369	2,735	LSE	14:52:23	1193787
5	2,735	LSE	14:52:23	1193785
373	2,735	LSE	14:52:31	1193981
51	2,735	LSE	14:52:31	1193979
224	2,734	LSE	14:53:13	1195267
318	2,735	LSE	14:54:06	1196597
84	2,735	LSE	14:54:06	1196595
260	2,734	LSE	14:54:54	1197729
161	2,734	LSE	14:54:54	1197731
435	2,733	LSE	14:55:02	1198033
46	2,737	LSE	14:58:27	1204304
605	2,737	LSE	14:58:27	1204302
541	2,737	LSE	14:58:27	1204300
866	2,737	LSE	14:58:27	1204298
266	2,736	LSE	14:59:28	1206375
71	2,736	LSE	14:59:28	1206373
230	2,736	LSE	14:59:29	1206533
381	2,736	LSE	14:59:29	1206535
476	2,735	LSE	14:59:59	1207519
188	2,734	LSE	15:00:18	1208277
250	2,734	LSE	15:00:18	1208275
227	2,734	LSE	15:00:18	1208269
65	2,734	LSE	15:00:18	1208267
162	2,734	LSE	15:00:18	1208265
350	2,735	LSE	15:02:05	1211257
250	2,735	LSE	15:04:42	1215347
56	2,735	LSE	15:04:42	1215345
342	2,735	LSE	15:04:42	1215343
342	2,735	LSE	15:04:42	1215341
250	2,737	LSE	15:07:31	1220563
269	2,737	LSE	15:07:31	1220559
310	2,737	LSE	15:07:31	1220561
250	2,737	LSE	15:07:31	1220567
100	2,737	LSE	15:07:31	1220565
229	2,737	LSE	15:07:31	1220571
866	2,737	LSE	15:07:31	1220569
304	2,736	LSE	15:10:00	1224525
303	2,736	LSE	15:10:00	1224523
163	2,737	LSE	15:11:27	1227350
364	2,737	LSE	15:11:27	1227348
206	2,737	LSE	15:11:27	1227346
250	2,737	LSE	15:11:27	1227344
97	2,737	LSE	15:11:27	1227342
866	2,737	LSE	15:11:27	1227340
354	2,737	LSE	15:11:27	1227338
866	2,737	LSE	15:14:37	1232769
537	2,737	LSE	15:14:37	1232767
250	2,737	LSE	15:14:37	1232765
250	2,737	LSE	15:14:37	1232771
15	2,737	LSE	15:14:37	1232773
87	2,736	LSE	15:14:40	1232890
28	2,736	LSE	15:14:40	1232886
89	2,736	LSE	15:14:40	1232884
176	2,736	LSE	15:14:40	1232888
133	2,736	LSE	15:15:30	1234556
60	2,736	LSE	15:15:30	1234558
250	2,737	LSE	15:16:57	1237131
250	2,737	LSE	15:16:57	1237125
100	2,737	LSE	15:16:57	1237129
457	2,737	LSE	15:16:57	1237127
250	2,737	LSE	15:16:57	1237133
866	2,737	LSE	15:16:57	1237135
67	2,737	LSE	15:16:57	1237137
226	2,736	LSE	15:17:34	1238357
250	2,737	LSE	15:19:07	1241587
369	2,737	LSE	15:19:07	1241583
866	2,737	LSE	15:19:07	1241585
204	2,737	LSE	15:19:07	1241593
250	2,737	LSE	15:19:07	1241589
390	2,737	LSE	15:19:07	1241591
71	2,737	LSE	15:19:07	1241595
303	2,736	LSE	15:19:47	1242710
89	2,736	LSE	15:21:40	1246049
224	2,736	LSE	15:21:40	1246047
106	2,736	LSE	15:24:35	1251596
89	2,736	LSE	15:24:35	1251594
145	2,736	LSE	15:24:35	1251592
426	2,735	LSE	15:25:17	1254039
434	2,734	LSE	15:25:53	1256330
55	2,734	LSE	15:26:12	1257161
55	2,734	LSE	15:26:12	1257157
326	2,734	LSE	15:26:12	1257159
280	2,734	LSE	15:26:57	1258746
98	2,734	LSE	15:26:57	1258748
372	2,734	LSE	15:27:00	1258817
250	2,733	LSE	15:27:24	1259896
193	2,733	LSE	15:27:24	1259894
409	2,732	LSE	15:27:35	1260254
308	2,732	LSE	15:27:38	1260522
126	2,732	LSE	15:27:38	1260520
386	2,731	LSE	15:27:59	1261494
387	2,730	LSE	15:28:02	1261646
406	2,729	LSE	15:28:14	1262468
354	2,728	LSE	15:28:36	1263212
68	2,727	LSE	15:28:44	1263552
250	2,727	LSE	15:28:44	1263549
388	2,727	LSE	15:28:44	1263544
5	2,726	LSE	15:28:55	1263901
314	2,726	LSE	15:28:55	1263903
5	2,726	LSE	15:28:55	1263905
297	2,726	LSE	15:29:51	1266192
353	2,725	LSE	15:29:59	1266531
297	2,724	LSE	15:30:15	1267186
250	2,724	LSE	15:30:15	1267184
316	2,724	LSE	15:30:15	1267182
200	2,724	LSE	15:30:15	1267180
100	2,724	LSE	15:30:15	1267178
250	2,724	LSE	15:30:15	1267176
314	2,724	LSE	15:30:15	1267174
13,761	2,724	LSE	15:30:15	1267172
315	2,725	LSE	15:31:43	1269868
69	2,724	LSE	15:32:01	1270841
266	2,724	LSE	15:32:01	1270644
165	2,724	LSE	15:32:01	1270641
3,813	2,724	LSE	15:32:01	1270639
485	2,724	LSE	15:32:01	1270646
2,209	2,724	LSE	15:32:01	1270650
493	2,724	LSE	15:32:01	1270648
1,480	2,724	LSE	15:32:01	1270637
864	2,724	LSE	15:32:01	1270635
319	2,724	LSE	15:32:01	1270540
250	2,724	LSE	15:32:01	1270538
370	2,724	LSE	15:32:01	1270536
152	2,724	LSE	15:32:01	1270530
230	2,724	LSE	15:32:01	1270528
250	2,724	LSE	15:32:01	1270519
1,207	2,724	LSE	15:32:01	1270514
100	2,724	LSE	15:32:01	1270516
283	2,724	LSE	15:32:01	1270521
834	2,724	LSE	15:32:01	1270524
328	2,724	LSE	15:32:01	1270512
41	2,724	LSE	15:32:01	1270510
250	2,724	LSE	15:32:01	1270508
100	2,724	LSE	15:32:01	1270506
250	2,724	LSE	15:32:01	1270504
1,398	2,724	LSE	15:32:01	1270502
361	2,724	LSE	15:32:01	1270500
8,729	2,724	LSE	15:32:01	1270498
2,952	2,724	LSE	15:32:01	1270496
267	2,724	LSE	15:32:01	1270490
99	2,724	LSE	15:32:01	1270488
273	2,724	LSE	15:32:01	1270486
2,161	2,724	LSE	15:32:02	1270905
288	2,726	LSE	15:32:58	1272480
44	2,726	LSE	15:32:58	1272478
168	2,728	LSE	15:35:52	1278508
250	2,728	LSE	15:35:52	1278506
358	2,728	LSE	15:35:52	1278502
65	2,727	LSE	15:35:58	1278756
187	2,727	LSE	15:35:58	1278758
170	2,727	LSE	15:35:58	1278760
364	2,728	LSE	15:36:40	1280221
105	2,727	LSE	15:37:06	1280978
232	2,727	LSE	15:37:06	1280976
90	2,727	LSE	15:37:06	1280974
155	2,727	LSE	15:38:21	1282742
250	2,727	LSE	15:38:21	1282740
300	2,727	LSE	15:38:21	1282737
402	2,726	LSE	15:38:53	1283687
327	2,726	LSE	15:40:46	1287536
291	2,725	LSE	15:43:33	1292740
409	2,725	LSE	15:43:33	1292738
437	2,725	LSE	15:44:22	1294212
303	2,725	LSE	15:44:22	1294172
14	2,725	LSE	15:44:22	1294170
351	2,725	LSE	15:44:22	1294168
14	2,725	LSE	15:44:22	1294166
147	2,725	LSE	15:44:25	1294331
367	2,725	LSE	15:44:53	1295251
399	2,724	LSE	15:44:58	1295371
800	2,724	LSE	15:44:58	1295369
127	2,724	LSE	15:44:58	1295367
489	2,726	LSE	15:47:31	1301095
10	2,726	LSE	15:47:31	1301097
324	2,726	LSE	15:47:31	1301099
556	2,727	LSE	15:48:17	1302420
195	2,727	LSE	15:48:17	1302418
394	2,727	LSE	15:48:17	1302416
100	2,727	LSE	15:48:17	1302414
250	2,727	LSE	15:48:17	1302412
250	2,727	LSE	15:48:17	1302410
250	2,727	LSE	15:48:17	1302408
415	2,727	LSE	15:48:17	1302406
218	2,726	LSE	15:48:23	1302650
101	2,726	LSE	15:48:23	1302648
342	2,726	LSE	15:48:48	1303568
343	2,726	LSE	15:49:03	1304088
56	2,728	LSE	15:51:37	1309106
220	2,728	LSE	15:51:37	1309104
4	2,728	LSE	15:51:37	1309100
402	2,727	LSE	15:52:43	1311088
171	2,727	LSE	15:53:36	1312963
250	2,727	LSE	15:53:36	1312961
341	2,727	LSE	15:53:36	1312959
202	2,728	LSE	15:54:39	1315015
86	2,728	LSE	15:54:39	1315013
3	2,728	LSE	15:54:39	1315011
304	2,728	LSE	15:55:43	1316685
229	2,728	LSE	15:55:43	1316683
58	2,728	LSE	15:55:43	1316677
148	2,728	LSE	15:55:43	1316675
314	2,728	LSE	15:55:43	1316673
412	2,728	LSE	15:55:43	1316671
87	2,727	LSE	15:56:09	1317934
296	2,727	LSE	15:56:09	1317932
368	2,726	LSE	15:56:15	1318244
367	2,727	LSE	15:57:58	1321571
127	2,727	LSE	15:58:22	1322584
239	2,727	LSE	15:58:23	1322593
400	2,727	LSE	16:00:25	1329570
260	2,727	LSE	16:02:09	1333652
250	2,727	LSE	16:02:09	1333650
100	2,727	LSE	16:02:09	1333648
305	2,727	LSE	16:02:09	1333646
5	2,727	LSE	16:02:09	1333644
338	2,727	LSE	16:02:09	1333642
334	2,726	LSE	16:02:37	1334530
103	2,726	LSE	16:02:37	1334507
315	2,727	LSE	16:05:27	1339840
250	2,727	LSE	16:05:27	1339842
100	2,727	LSE	16:05:27	1339844
414	2,727	LSE	16:05:27	1339846
250	2,727	LSE	16:05:27	1339848
241	2,727	LSE	16:05:27	1339850
250	2,727	LSE	16:05:27	1339852
480	2,726	LSE	16:05:27	1339838
250	2,727	LSE	16:06:32	1341692
122	2,727	LSE	16:06:32	1341690
200	2,727	LSE	16:06:32	1341688
32	2,727	LSE	16:06:32	1341686
349	2,727	LSE	16:06:32	1341684
221	2,727	LSE	16:07:19	1343406
215	2,727	LSE	16:07:19	1343404
624	2,726	LSE	16:08:16	1346294
328	2,726	LSE	16:08:16	1346292
302	2,726	LSE	16:08:16	1346290
264	2,726	LSE	16:09:17	1348688
250	2,726	LSE	16:09:17	1348686
184	2,726	LSE	16:09:17	1348678
156	2,726	LSE	16:09:17	1348676
280	2,726	LSE	16:10:14	1350815
365	2,726	LSE	16:10:26	1351286
41	2,726	LSE	16:10:26	1351284
49	2,726	LSE	16:10:26	1351282
88	2,726	LSE	16:10:50	1352376
324	2,726	LSE	16:11:11	1352986
231	2,726	LSE	16:11:11	1352984
342	2,726	LSE	16:13:12	1357767
326	2,726	LSE	16:13:12	1357769
503	2,726	LSE	16:13:28	1358194
131	2,726	LSE	16:13:52	1359014
210	2,726	LSE	16:13:52	1359012
478	2,726	LSE	16:15:47	1363513
250	2,726	LSE	16:15:47	1363511
100	2,726	LSE	16:15:47	1363509
250	2,726	LSE	16:15:47	1363507
841	2,725	LSE	16:16:37	1365503
14	2,725	LSE	16:16:37	1365501
341	2,725	LSE	16:16:37	1365499
281	2,725	LSE	16:16:37	1365497
300	2,724	LSE	16:16:42	1365632
113	2,724	LSE	16:16:44	1365705
900	2,724	LSE	16:16:44	1365703
30	2,724	LSE	16:16:52	1366075
370	2,724	LSE	16:16:58	1366245
218	2,724	LSE	16:16:58	1366243
581	2,724	LSE	16:16:58	1366241
90	2,724	LSE	16:16:58	1366239
1,800	2,724	LSE	16:16:58	1366237
742	2,724	LSE	16:16:58	1366235
249	2,724	LSE	16:16:58	1366233
411	2,724	LSE	16:17:15	1366888
4,713	2,724	LSE	16:17:17	1366994
447	2,724	LSE	16:17:17	1366992
569	2,724	LSE	16:17:20	1367113
390	2,724	LSE	16:17:20	1367111
1,800	2,724	LSE	16:17:20	1367109
534	2,725	LSE	16:17:30	1367500
1,260	2,725	LSE	16:17:30	1367498
355	2,725	LSE	16:17:30	1367496
250	2,725	LSE	16:17:30	1367493
250	2,725	LSE	16:17:30	1367491
339	2,724	LSE	16:18:00	1368623
977	2,724	LSE	16:18:00	1368621
18	2,724	LSE	16:18:00	1368619

 

END

 

 

POSFKBDNABKDAAB