TIDMCRH
RNS Number : 9860M
CRH PLC
20 September 2023
20(th) September 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 19(th) 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 S ociete Generale . The ordinary
shares purchased will be held as treasury shares.
Euronext Dublin London Stock
Exchange
Number of ordinary shares purchased: - 110,057
----------------- -------------
Highest price paid per share: - GBp 4,318.00
----------------- -------------
Lowest price paid per share: - GBp 4,236.00
----------------- -------------
Volume weighted average price -
paid: GBp 4,269.47
----------------- -------------
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
40,891,857 of its ordinary shares in treasury which represents
5.437% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 711,248,481 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 19(th) September 2023 by S ociete Generale on behalf of CRH
as part of the buyback programme is scheduled to this
announcement.
*Being an amount equal to EUR 920 million (based on a FX Rate of
$1:EUR0.92 fixed for the duration of the buyback programme).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
----------
LEI 549300MIDJNNTH068E74
-------------------------- ------- ----------------------------------
ISIN: IE0001827041
-------------------------- ------- ----------------------------------
Intermediary name: S ociete Generale
----------------------------------- ----------------------------------
Intermediary code: SGEN
----------------------------------- ---------- ----------------------
Time zone: BST
-------------------------- ------- ---------- ----------------------
Currency: EUR & GBp (as indicated
below)
---------------------- ----------- ----------------------------------
Date of Transactions: 19/09/2023
-------------------------- ------- ----------------------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
----------------------
Euronext Dublin EUR - -
(XMSM)
----------------------------------- ---------- ---------------------- ------------------------------------
London Stock Exchange
(XLON) GBp 4,269.47 110,057
----------------------------------- ---------- ---------------------- ------------------------------------
London Stock Exchange
Number Price Per Currency Trade Trading MatchID
of Shares Share (GBp) Time Venue
London
89 42.92 GBP 08:00:23 Stock Exchange ORD0E93MIZ
------------- --------- --------- ---------------- -----------
London
654 43.07 GBP 08:00:37 Stock Exchange ORD0E93MR9
------------- --------- --------- ---------------- -----------
London
165 43.03 GBP 08:00:45 Stock Exchange ORD0E93MSD
------------- --------- --------- ---------------- -----------
London
206 42.98 GBP 08:00:50 Stock Exchange ORD0E93MTR
------------- --------- --------- ---------------- -----------
London
65 43.1 GBP 08:01:23 Stock Exchange ORD0E93MW9
------------- --------- --------- ---------------- -----------
London
324 43.18 GBP 08:01:54 Stock Exchange ORD0E93MZG
------------- --------- --------- ---------------- -----------
London
165 43.16 GBP 08:01:56 Stock Exchange ORD0E93MZP
------------- --------- --------- ---------------- -----------
London
52 43.16 GBP 08:01:56 Stock Exchange ORD0E93MZ0
------------- --------- --------- ---------------- -----------
London
104 43.02 GBP 08:02:19 Stock Exchange ORD0E93M0N
------------- --------- --------- ---------------- -----------
London
52 43.02 GBP 08:02:19 Stock Exchange ORD0E93M0R
------------- --------- --------- ---------------- -----------
London
114 42.96 GBP 08:02:32 Stock Exchange ORD0E93M0T
------------- --------- --------- ---------------- -----------
London
125 42.94 GBP 08:02:33 Stock Exchange ORD0E93M01
------------- --------- --------- ---------------- -----------
London
298 43.01 GBP 08:02:38 Stock Exchange ORD0E93M1T
------------- --------- --------- ---------------- -----------
London
428 42.98 GBP 08:02:54 Stock Exchange ORD0E93M2K
------------- --------- --------- ---------------- -----------
London
96 42.99 GBP 08:03:21 Stock Exchange ORD0E93M3W
------------- --------- --------- ---------------- -----------
London
172 42.99 GBP 08:03:25 Stock Exchange ORD0E93M32
------------- --------- --------- ---------------- -----------
London
30 43 GBP 08:03:26 Stock Exchange ORD0E93M36
------------- --------- --------- ---------------- -----------
London
163 42.97 GBP 08:03:32 Stock Exchange ORD0E93M3A
------------- --------- --------- ---------------- -----------
London
215 42.96 GBP 08:03:45 Stock Exchange ORD0E93M4E
------------- --------- --------- ---------------- -----------
London
356 42.99 GBP 08:05:22 Stock Exchange ORD0E93M99
------------- --------- --------- ---------------- -----------
London
98 42.99 GBP 08:06:01 Stock Exchange ORD0E93MC8
------------- --------- --------- ---------------- -----------
London
78 42.97 GBP 08:06:02 Stock Exchange ORD0E93MCF
------------- --------- --------- ---------------- -----------
London
146 42.93 GBP 08:06:02 Stock Exchange ORD0E93MDN
------------- --------- --------- ---------------- -----------
London
16 42.93 GBP 08:06:02 Stock Exchange ORD0E93MDO
------------- --------- --------- ---------------- -----------
London
49 42.87 GBP 08:06:06 Stock Exchange ORD0E93MD3
------------- --------- --------- ---------------- -----------
London
51 42.85 GBP 08:06:14 Stock Exchange ORD0E93ME2
------------- --------- --------- ---------------- -----------
London
42 42.87 GBP 08:06:26 Stock Exchange ORD0E93MFY
------------- --------- --------- ---------------- -----------
London
76 42.91 GBP 08:06:46 Stock Exchange ORD0E93NGJ
------------- --------- --------- ---------------- -----------
London
76 42.87 GBP 08:07:03 Stock Exchange ORD0E93NHJ
------------- --------- --------- ---------------- -----------
London
42 42.84 GBP 08:07:13 Stock Exchange ORD0E93NHT
------------- --------- --------- ---------------- -----------
London
42 42.83 GBP 08:07:30 Stock Exchange ORD0E93NHC
------------- --------- --------- ---------------- -----------
London
42 42.81 GBP 08:07:31 Stock Exchange ORD0E93NIH
------------- --------- --------- ---------------- -----------
London
130 42.81 GBP 08:08:39 Stock Exchange ORD0E93NK1
------------- --------- --------- ---------------- -----------
London
117 42.79 GBP 08:08:39 Stock Exchange ORD0E93NK8
------------- --------- --------- ---------------- -----------
London
45 42.76 GBP 08:08:40 Stock Exchange ORD0E93NKA
------------- --------- --------- ---------------- -----------
London
275 42.86 GBP 08:10:11 Stock Exchange ORD0E93NQL
------------- --------- --------- ---------------- -----------
London
184 42.84 GBP 08:10:26 Stock Exchange ORD0E93NQ4
------------- --------- --------- ---------------- -----------
London
40 42.87 GBP 08:10:35 Stock Exchange ORD0E93NRN
------------- --------- --------- ---------------- -----------
London
12 42.85 GBP 08:10:54 Stock Exchange ORD0E93NSK
------------- --------- --------- ---------------- -----------
London
29 42.85 GBP 08:10:54 Stock Exchange ORD0E93NSL
------------- --------- --------- ---------------- -----------
London
158 42.84 GBP 08:11:59 Stock Exchange ORD0E93NU3
------------- --------- --------- ---------------- -----------
London
37 42.83 GBP 08:11:59 Stock Exchange ORD0E93NU4
------------- --------- --------- ---------------- -----------
London
85 42.82 GBP 08:12:00 Stock Exchange ORD0E93NU7
------------- --------- --------- ---------------- -----------
London
75 42.85 GBP 08:12:06 Stock Exchange ORD0E93NVL
------------- --------- --------- ---------------- -----------
London
77 42.83 GBP 08:12:20 Stock Exchange ORD0E93NVX
------------- --------- --------- ---------------- -----------
London
130 42.94 GBP 08:13:30 Stock Exchange ORD0E93NXA
------------- --------- --------- ---------------- -----------
London
123 42.92 GBP 08:13:35 Stock Exchange ORD0E93NYO
------------- --------- --------- ---------------- -----------
London
80 42.92 GBP 08:13:35 Stock Exchange ORD0E93NYR
------------- --------- --------- ---------------- -----------
London
41 42.9 GBP 08:13:49 Stock Exchange ORD0E93NZU
------------- --------- --------- ---------------- -----------
London
91 42.94 GBP 08:14:19 Stock Exchange ORD0E93N0Z
------------- --------- --------- ---------------- -----------
London
6 42.94 GBP 08:14:41 Stock Exchange ORD0E93N14
------------- --------- --------- ---------------- -----------
London
119 42.94 GBP 08:14:41 Stock Exchange ORD0E93N15
------------- --------- --------- ---------------- -----------
London
45 42.93 GBP 08:14:41 Stock Exchange ORD0E93N18
------------- --------- --------- ---------------- -----------
London
72 42.86 GBP 08:14:57 Stock Exchange ORD0E93N2H
------------- --------- --------- ---------------- -----------
London
63 42.93 GBP 08:15:13 Stock Exchange ORD0E93N25
------------- --------- --------- ---------------- -----------
London
42 42.9 GBP 08:15:23 Stock Exchange ORD0E93N2E
------------- --------- --------- ---------------- -----------
London
146 42.92 GBP 08:16:28 Stock Exchange ORD0E93N6Y
------------- --------- --------- ---------------- -----------
London
109 42.89 GBP 08:16:28 Stock Exchange ORD0E93N68
------------- --------- --------- ---------------- -----------
London
49 42.93 GBP 08:16:36 Stock Exchange ORD0E93N7I
------------- --------- --------- ---------------- -----------
London
41 42.84 GBP 08:16:50 Stock Exchange ORD0E93N77
------------- --------- --------- ---------------- -----------
London
42 42.88 GBP 08:16:55 Stock Exchange ORD0E93N8F
------------- --------- --------- ---------------- -----------
London
58 42.82 GBP 08:17:10 Stock Exchange ORD0E93NAR
------------- --------- --------- ---------------- -----------
London
42 42.79 GBP 08:17:21 Stock Exchange ORD0E93NB2
------------- --------- --------- ---------------- -----------
London
83 42.82 GBP 08:17:45 Stock Exchange ORD0E93NCO
------------- --------- --------- ---------------- -----------
London
130 42.9 GBP 08:18:24 Stock Exchange ORD0E93ND7
------------- --------- --------- ---------------- -----------
London
54 42.86 GBP 08:18:26 Stock Exchange ORD0E93NEO
------------- --------- --------- ---------------- -----------
London
75 42.82 GBP 08:18:46 Stock Exchange ORD0E93NE3
------------- --------- --------- ---------------- -----------
London
41 42.8 GBP 08:18:51 Stock Exchange ORD0E93NE7
------------- --------- --------- ---------------- -----------
London
42 42.8 GBP 08:19:03 Stock Exchange ORD0E93OGL
------------- --------- --------- ---------------- -----------
London
121 42.9 GBP 08:19:35 Stock Exchange ORD0E93OIJ
------------- --------- --------- ---------------- -----------
London
40 42.87 GBP 08:19:41 Stock Exchange ORD0E93OIR
------------- --------- --------- ---------------- -----------
London
120 42.9 GBP 08:20:11 Stock Exchange ORD0E93OJK
------------- --------- --------- ---------------- -----------
London
41 42.88 GBP 08:20:21 Stock Exchange ORD0E93OJW
------------- --------- --------- ---------------- -----------
London
40 42.86 GBP 08:20:25 Stock Exchange ORD0E93OJ4
------------- --------- --------- ---------------- -----------
London
147 42.83 GBP 08:21:07 Stock Exchange ORD0E93OLX
------------- --------- --------- ---------------- -----------
London
50 42.83 GBP 08:21:16 Stock Exchange ORD0E93OL5
------------- --------- --------- ---------------- -----------
London
53 42.83 GBP 08:21:45 Stock Exchange ORD0E93OMZ
------------- --------- --------- ---------------- -----------
London
79 42.83 GBP 08:21:45 Stock Exchange ORD0E93OM0
------------- --------- --------- ---------------- -----------
London
137 42.8 GBP 08:21:58 Stock Exchange ORD0E93OM5
------------- --------- --------- ---------------- -----------
London
81 42.82 GBP 08:22:18 Stock Exchange ORD0E93ONH
------------- --------- --------- ---------------- -----------
London
81 42.81 GBP 08:22:38 Stock Exchange ORD0E93ON3
------------- --------- --------- ---------------- -----------
London
51 42.8 GBP 08:22:40 Stock Exchange ORD0E93ON6
------------- --------- --------- ---------------- -----------
London
78 42.79 GBP 08:22:55 Stock Exchange ORD0E93OOI
------------- --------- --------- ---------------- -----------
London
68 42.83 GBP 08:23:58 Stock Exchange ORD0E93OQH
------------- --------- --------- ---------------- -----------
London
168 42.81 GBP 08:24:10 Stock Exchange ORD0E93OQO
------------- --------- --------- ---------------- -----------
London
157 42.82 GBP 08:24:46 Stock Exchange ORD0E93OR8
------------- --------- --------- ---------------- -----------
London
182 42.8 GBP 08:24:54 Stock Exchange ORD0E93OSL
------------- --------- --------- ---------------- -----------
London
82 42.8 GBP 08:25:15 Stock Exchange ORD0E93OSY
------------- --------- --------- ---------------- -----------
London
42 42.78 GBP 08:25:19 Stock Exchange ORD0E93OSA
------------- --------- --------- ---------------- -----------
London
82 42.75 GBP 08:25:40 Stock Exchange ORD0E93OTV
------------- --------- --------- ---------------- -----------
London
290 42.84 GBP 08:27:15 Stock Exchange ORD0E93OW4
------------- --------- --------- ---------------- -----------
London
43 42.84 GBP 08:27:23 Stock Exchange ORD0E93OW8
------------- --------- --------- ---------------- -----------
London
87 42.83 GBP 08:27:55 Stock Exchange ORD0E93OYX
------------- --------- --------- ---------------- -----------
London
214 42.82 GBP 08:28:45 Stock Exchange ORD0E93O27
------------- --------- --------- ---------------- -----------
London
31 42.83 GBP 08:29:00 Stock Exchange ORD0E93O3S
------------- --------- --------- ---------------- -----------
London
93 42.82 GBP 08:29:24 Stock Exchange ORD0E93O4T
------------- --------- --------- ---------------- -----------
London
82 42.8 GBP 08:29:43 Stock Exchange ORD0E93O5K
------------- --------- --------- ---------------- -----------
London
81 42.83 GBP 08:30:01 Stock Exchange ORD0E93O53
------------- --------- --------- ---------------- -----------
London
56 42.83 GBP 08:30:17 Stock Exchange ORD0E93O60
------------- --------- --------- ---------------- -----------
London
78 42.82 GBP 08:30:40 Stock Exchange ORD0E93O72
------------- --------- --------- ---------------- -----------
London
25 42.79 GBP 08:31:22 Stock Exchange ORD0E93O87
------------- --------- --------- ---------------- -----------
London
93 42.79 GBP 08:31:22 Stock Exchange ORD0E93O88
------------- --------- --------- ---------------- -----------
London
126 42.78 GBP 08:32:22 Stock Exchange ORD0E93OA8
------------- --------- --------- ---------------- -----------
London
115 42.77 GBP 08:32:22 Stock Exchange ORD0E93OBH
------------- --------- --------- ---------------- -----------
London
83 42.75 GBP 08:32:48 Stock Exchange ORD0E93OBV
------------- --------- --------- ---------------- -----------
London
218 42.83 GBP 08:33:54 Stock Exchange ORD0E93OD1
------------- --------- --------- ---------------- -----------
London
75 42.81 GBP 08:34:03 Stock Exchange ORD0E93ODD
------------- --------- --------- ---------------- -----------
London
82 42.81 GBP 08:34:27 Stock Exchange ORD0E93OE1
------------- --------- --------- ---------------- -----------
London
70 42.8 GBP 08:35:21 Stock Exchange ORD0E93PGJ
------------- --------- --------- ---------------- -----------
London
90 42.8 GBP 08:35:21 Stock Exchange ORD0E93PGK
------------- --------- --------- ---------------- -----------
London
58 42.79 GBP 08:35:24 Stock Exchange ORD0E93PGQ
------------- --------- --------- ---------------- -----------
London
82 42.77 GBP 08:35:52 Stock Exchange ORD0E93PH5
------------- --------- --------- ---------------- -----------
London
41 42.75 GBP 08:36:05 Stock Exchange ORD0E93PH9
------------- --------- --------- ---------------- -----------
London
161 42.75 GBP 08:36:59 Stock Exchange ORD0E93PKU
------------- --------- --------- ---------------- -----------
London
135 42.79 GBP 08:37:53 Stock Exchange ORD0E93PML
------------- --------- --------- ---------------- -----------
London
40 42.79 GBP 08:37:56 Stock Exchange ORD0E93PMN
------------- --------- --------- ---------------- -----------
London
76 42.79 GBP 08:38:24 Stock Exchange ORD0E93PM9
------------- --------- --------- ---------------- -----------
London
41 42.77 GBP 08:38:41 Stock Exchange ORD0E93PNO
------------- --------- --------- ---------------- -----------
London
284 42.81 GBP 08:40:20 Stock Exchange ORD0E93PPE
------------- --------- --------- ---------------- -----------
London
40 42.81 GBP 08:40:20 Stock Exchange ORD0E93PQL
------------- --------- --------- ---------------- -----------
London
157 42.79 GBP 08:41:33 Stock Exchange ORD0E93PSM
------------- --------- --------- ---------------- -----------
London
111 42.78 GBP 08:41:33 Stock Exchange ORD0E93PSP
------------- --------- --------- ---------------- -----------
London
80 42.79 GBP 08:42:01 Stock Exchange ORD0E93PTZ
------------- --------- --------- ---------------- -----------
London
46 42.78 GBP 08:42:02 Stock Exchange ORD0E93PT3
------------- --------- --------- ---------------- -----------
London
57 42.78 GBP 08:42:28 Stock Exchange ORD0E93PVF
------------- --------- --------- ---------------- -----------
London
88 42.78 GBP 08:42:49 Stock Exchange ORD0E93PWT
------------- --------- --------- ---------------- -----------
London
115 42.82 GBP 08:43:17 Stock Exchange ORD0E93PXO
------------- --------- --------- ---------------- -----------
London
42 42.81 GBP 08:43:23 Stock Exchange ORD0E93PXS
------------- --------- --------- ---------------- -----------
London
42 42.79 GBP 08:43:32 Stock Exchange ORD0E93PXC
------------- --------- --------- ---------------- -----------
London
42 42.78 GBP 08:43:45 Stock Exchange ORD0E93PYR
------------- --------- --------- ---------------- -----------
London
81 42.76 GBP 08:44:07 Stock Exchange ORD0E93PYX
------------- --------- --------- ---------------- -----------
London
123 42.79 GBP 08:45:07 Stock Exchange ORD0E93P0Q
------------- --------- --------- ---------------- -----------
London
95 42.78 GBP 08:45:19 Stock Exchange ORD0E93P06
------------- --------- --------- ---------------- -----------
London
80 42.76 GBP 08:45:31 Stock Exchange ORD0E93P1N
------------- --------- --------- ---------------- -----------
London
2 42.74 GBP 08:45:49 Stock Exchange ORD0E93P11
------------- --------- --------- ---------------- -----------
London
39 42.74 GBP 08:45:54 Stock Exchange ORD0E93P1C
------------- --------- --------- ---------------- -----------
London
208 42.76 GBP 08:47:35 Stock Exchange ORD0E93P4Q
------------- --------- --------- ---------------- -----------
London
152 42.73 GBP 08:48:15 Stock Exchange ORD0E93P4E
------------- --------- --------- ---------------- -----------
London
83 42.72 GBP 08:48:59 Stock Exchange ORD0E93P5V
------------- --------- --------- ---------------- -----------
London
237 42.76 GBP 08:50:31 Stock Exchange ORD0E93P79
------------- --------- --------- ---------------- -----------
London
45 42.75 GBP 08:50:31 Stock Exchange ORD0E93P7E
------------- --------- --------- ---------------- -----------
London
81 42.75 GBP 08:51:09 Stock Exchange ORD0E93P80
------------- --------- --------- ---------------- -----------
London
81 42.74 GBP 08:52:01 Stock Exchange ORD0E93PA3
------------- --------- --------- ---------------- -----------
London
41 42.73 GBP 08:52:03 Stock Exchange ORD0E93PAA
------------- --------- --------- ---------------- -----------
London
153 42.78 GBP 08:53:41 Stock Exchange ORD0E93PD1
------------- --------- --------- ---------------- -----------
London
54 42.76 GBP 08:53:50 Stock Exchange ORD0E93PEJ
------------- --------- --------- ---------------- -----------
London
72 42.74 GBP 08:54:11 Stock Exchange ORD0E93PEV
------------- --------- --------- ---------------- -----------
London
137 42.75 GBP 08:55:11 Stock Exchange ORD0E93QG3
------------- --------- --------- ---------------- -----------
London
40 42.74 GBP 08:55:21 Stock Exchange ORD0E93QGA
------------- --------- --------- ---------------- -----------
London
82 42.74 GBP 08:55:57 Stock Exchange ORD0E93QHM
------------- --------- --------- ---------------- -----------
London
68 42.72 GBP 08:56:44 Stock Exchange ORD0E93QI6
------------- --------- --------- ---------------- -----------
London
219 42.76 GBP 08:58:40 Stock Exchange ORD0E93QLL
------------- --------- --------- ---------------- -----------
London
94 42.75 GBP 08:58:41 Stock Exchange ORD0E93QLT
------------- --------- --------- ---------------- -----------
London
66 42.74 GBP 08:58:46 Stock Exchange ORD0E93QL0
------------- --------- --------- ---------------- -----------
London
174 42.75 GBP 09:00:05 Stock Exchange ORD0E93QNT
------------- --------- --------- ---------------- -----------
London
40 42.74 GBP 09:00:05 Stock Exchange ORD0E93QNV
------------- --------- --------- ---------------- -----------
London
41 42.73 GBP 09:00:21 Stock Exchange ORD0E93QNB
------------- --------- --------- ---------------- -----------
London
42 42.71 GBP 09:00:33 Stock Exchange ORD0E93QOH
------------- --------- --------- ---------------- -----------
London
74 42.7 GBP 09:01:19 Stock Exchange ORD0E93QP2
------------- --------- --------- ---------------- -----------
London
108 42.77 GBP 09:01:40 Stock Exchange ORD0E93QRN
------------- --------- --------- ---------------- -----------
London
41 42.78 GBP 09:01:55 Stock Exchange ORD0E93QR7
------------- --------- --------- ---------------- -----------
London
171 42.83 GBP 09:03:09 Stock Exchange ORD0E93QVI
------------- --------- --------- ---------------- -----------
London
41 42.84 GBP 09:03:09 Stock Exchange ORD0E93QVU
------------- --------- --------- ---------------- -----------
London
42 42.81 GBP 09:03:24 Stock Exchange ORD0E93QV8
------------- --------- --------- ---------------- -----------
London
41 42.85 GBP 09:03:41 Stock Exchange ORD0E93QWB
------------- --------- --------- ---------------- -----------
London
102 42.88 GBP 09:04:23 Stock Exchange ORD0E93QYG
------------- --------- --------- ---------------- -----------
London
69 42.92 GBP 09:04:47 Stock Exchange ORD0E93Q05
------------- --------- --------- ---------------- -----------
London
52 42.96 GBP 09:05:01 Stock Exchange ORD0E93Q27
------------- --------- --------- ---------------- -----------
London
31 42.98 GBP 09:05:17 Stock Exchange ORD0E93Q4R
------------- --------- --------- ---------------- -----------
London
41 42.95 GBP 09:05:27 Stock Exchange ORD0E93Q4D
------------- --------- --------- ---------------- -----------
London
251 42.96 GBP 09:07:11 Stock Exchange ORD0E93QBT
------------- --------- --------- ---------------- -----------
London
41 42.96 GBP 09:07:14 Stock Exchange ORD0E93QBA
------------- --------- --------- ---------------- -----------
London
108 43.01 GBP 09:07:56 Stock Exchange ORD0E93QDF
------------- --------- --------- ---------------- -----------
London
52 43.02 GBP 09:08:24 Stock Exchange ORD0E93QEA
------------- --------- --------- ---------------- -----------
London
42 43.02 GBP 09:08:26 Stock Exchange ORD0E93QFP
------------- --------- --------- ---------------- -----------
London
74 43 GBP 09:09:05 Stock Exchange ORD0E93RG9
------------- --------- --------- ---------------- -----------
London
77 42.98 GBP 09:09:40 Stock Exchange ORD0E93RJH
------------- --------- --------- ---------------- -----------
London
54 42.98 GBP 09:09:47 Stock Exchange ORD0E93RJM
------------- --------- --------- ---------------- -----------
London
79 42.97 GBP 09:10:32 Stock Exchange ORD0E93RKQ
------------- --------- --------- ---------------- -----------
London
40 42.97 GBP 09:10:51 Stock Exchange ORD0E93RLU
------------- --------- --------- ---------------- -----------
London
41 42.96 GBP 09:10:58 Stock Exchange ORD0E93RL1
------------- --------- --------- ---------------- -----------
London
41 43 GBP 09:11:11 Stock Exchange ORD0E93RM7
------------- --------- --------- ---------------- -----------
London
40 42.97 GBP 09:11:35 Stock Exchange ORD0E93RPK
------------- --------- --------- ---------------- -----------
London
73 43 GBP 09:12:11 Stock Exchange ORD0E93RR3
------------- --------- --------- ---------------- -----------
London
41 43.01 GBP 09:12:42 Stock Exchange ORD0E93RTX
------------- --------- --------- ---------------- -----------
London
81 43.1 GBP 09:13:16 Stock Exchange ORD0E93RV3
------------- --------- --------- ---------------- -----------
London
40 43.11 GBP 09:13:32 Stock Exchange ORD0E93RXR
------------- --------- --------- ---------------- -----------
London
41 43.13 GBP 09:13:55 Stock Exchange ORD0E93RZ9
------------- --------- --------- ---------------- -----------
London
40 43.13 GBP 09:14:10 Stock Exchange ORD0E93R0E
------------- --------- --------- ---------------- -----------
London
49 43.14 GBP 09:14:36 Stock Exchange ORD0E93R10
------------- --------- --------- ---------------- -----------
London
72 43.14 GBP 09:15:09 Stock Exchange ORD0E93R21
------------- --------- --------- ---------------- -----------
London
40 43.09 GBP 09:15:25 Stock Exchange ORD0E93R2C
------------- --------- --------- ---------------- -----------
London
41 43.06 GBP 09:15:45 Stock Exchange ORD0E93R3O
------------- --------- --------- ---------------- -----------
London
81 43.04 GBP 09:16:27 Stock Exchange ORD0E93R4M
------------- --------- --------- ---------------- -----------
London
41 43.05 GBP 09:16:38 Stock Exchange ORD0E93R46
------------- --------- --------- ---------------- -----------
London
40 43.02 GBP 09:16:54 Stock Exchange ORD0E93R5O
------------- --------- --------- ---------------- -----------
London
41 43.03 GBP 09:17:23 Stock Exchange ORD0E93R62
------------- --------- --------- ---------------- -----------
London
51 43.01 GBP 09:17:45 Stock Exchange ORD0E93R6E
------------- --------- --------- ---------------- -----------
London
75 43 GBP 09:18:19 Stock Exchange ORD0E93R8Y
------------- --------- --------- ---------------- -----------
London
40 42.98 GBP 09:18:36 Stock Exchange ORD0E93R8D
------------- --------- --------- ---------------- -----------
London
81 42.97 GBP 09:19:09 Stock Exchange ORD0E93R90
------------- --------- --------- ---------------- -----------
London
41 42.95 GBP 09:19:48 Stock Exchange ORD0E93RAF
------------- --------- --------- ---------------- -----------
London
61 42.95 GBP 09:19:50 Stock Exchange ORD0E93RBQ
------------- --------- --------- ---------------- -----------
London
40 42.96 GBP 09:20:06 Stock Exchange ORD0E93RCS
------------- --------- --------- ---------------- -----------
London
136 42.97 GBP 09:21:59 Stock Exchange ORD0E93SHU
------------- --------- --------- ---------------- -----------
London
66 42.95 GBP 09:22:03 Stock Exchange ORD0E93SH1
------------- --------- --------- ---------------- -----------
London
106 43.03 GBP 09:23:06 Stock Exchange ORD0E93SK5
------------- --------- --------- ---------------- -----------
London
65 43 GBP 09:23:24 Stock Exchange ORD0E93SLU
------------- --------- --------- ---------------- -----------
London
79 42.99 GBP 09:24:28 Stock Exchange ORD0E93SNF
------------- --------- --------- ---------------- -----------
London
211 42.99 GBP 09:25:46 Stock Exchange ORD0E93SQS
------------- --------- --------- ---------------- -----------
London
156 43 GBP 09:26:41 Stock Exchange ORD0E93SS1
------------- --------- --------- ---------------- -----------
London
40 42.99 GBP 09:26:52 Stock Exchange ORD0E93SSC
------------- --------- --------- ---------------- -----------
London
98 42.97 GBP 09:27:31 Stock Exchange ORD0E93SUW
------------- --------- --------- ---------------- -----------
London
40 42.99 GBP 09:27:53 Stock Exchange ORD0E93SVW
------------- --------- --------- ---------------- -----------
London
82 42.98 GBP 09:28:30 Stock Exchange ORD0E93SVA
------------- --------- --------- ---------------- -----------
London
42 42.96 GBP 09:28:34 Stock Exchange ORD0E93SWG
------------- --------- --------- ---------------- -----------
London
40 42.95 GBP 09:28:46 Stock Exchange ORD0E93SWU
------------- --------- --------- ---------------- -----------
London
46 42.97 GBP 09:29:25 Stock Exchange ORD0E93SXX
------------- --------- --------- ---------------- -----------
London
65 42.97 GBP 09:29:39 Stock Exchange ORD0E93SYK
------------- --------- --------- ---------------- -----------
London
144 42.96 GBP 09:30:31 Stock Exchange ORD0E93S0X
------------- --------- --------- ---------------- -----------
London
104 42.95 GBP 09:31:17 Stock Exchange ORD0E93S2X
------------- --------- --------- ---------------- -----------
London
52 42.95 GBP 09:31:38 Stock Exchange ORD0E93S3X
------------- --------- --------- ---------------- -----------
London
42 42.9 GBP 09:31:48 Stock Exchange ORD0E93S4O
------------- --------- --------- ---------------- -----------
London
59 42.87 GBP 09:32:10 Stock Exchange ORD0E93S5X
------------- --------- --------- ---------------- -----------
London
40 42.86 GBP 09:32:24 Stock Exchange ORD0E93S57
------------- --------- --------- ---------------- -----------
London
42 42.81 GBP 09:32:44 Stock Exchange ORD0E93S6B
------------- --------- --------- ---------------- -----------
London
40 42.8 GBP 09:33:06 Stock Exchange ORD0E93S7Q
------------- --------- --------- ---------------- -----------
London
42 42.81 GBP 09:33:24 Stock Exchange ORD0E93S8I
------------- --------- --------- ---------------- -----------
London
193 42.84 GBP 09:35:29 Stock Exchange ORD0E93SC4
------------- --------- --------- ---------------- -----------
London
65 42.83 GBP 09:35:29 Stock Exchange ORD0E93SCA
------------- --------- --------- ---------------- -----------
London
68 42.81 GBP 09:35:33 Stock Exchange ORD0E93SDG
------------- --------- --------- ---------------- -----------
London
66 42.82 GBP 09:36:05 Stock Exchange ORD0E93SEH
------------- --------- --------- ---------------- -----------
London
41 42.79 GBP 09:36:35 Stock Exchange ORD0E93TH0
------------- --------- --------- ---------------- -----------
London
79 42.82 GBP 09:37:00 Stock Exchange ORD0E93TIX
------------- --------- --------- ---------------- -----------
London
40 42.82 GBP 09:37:25 Stock Exchange ORD0E93TJ1
------------- --------- --------- ---------------- -----------
London
42 42.81 GBP 09:37:39 Stock Exchange ORD0E93TKN
------------- --------- --------- ---------------- -----------
London
81 42.86 GBP 09:38:13 Stock Exchange ORD0E93TM5
------------- --------- --------- ---------------- -----------
London
41 42.85 GBP 09:38:27 Stock Exchange ORD0E93TNO
------------- --------- --------- ---------------- -----------
London
107 42.91 GBP 09:39:56 Stock Exchange ORD0E93TPB
------------- --------- --------- ---------------- -----------
London
84 42.89 GBP 09:40:00 Stock Exchange ORD0E93TPE
------------- --------- --------- ---------------- -----------
London
55 42.89 GBP 09:40:24 Stock Exchange ORD0E93TQ1
------------- --------- --------- ---------------- -----------
London
17 42.89 GBP 09:40:24 Stock Exchange ORD0E93TQ2
------------- --------- --------- ---------------- -----------
London
41 42.86 GBP 09:40:44 Stock Exchange ORD0E93TRA
------------- --------- --------- ---------------- -----------
London
7 42.84 GBP 09:41:39 Stock Exchange ORD0E93TTX
------------- --------- --------- ---------------- -----------
London
128 42.84 GBP 09:41:39 Stock Exchange ORD0E93TTY
------------- --------- --------- ---------------- -----------
London
41 42.8 GBP 09:42:05 Stock Exchange ORD0E93TUL
------------- --------- --------- ---------------- -----------
London
42 42.79 GBP 09:42:27 Stock Exchange ORD0E93TVR
------------- --------- --------- ---------------- -----------
London
116 42.78 GBP 09:43:02 Stock Exchange ORD0E93TW9
------------- --------- --------- ---------------- -----------
London
89 42.81 GBP 09:43:40 Stock Exchange ORD0E93TX7
------------- --------- --------- ---------------- -----------
London
238 42.79 GBP 09:45:24 Stock Exchange ORD0E93T1X
------------- --------- --------- ---------------- -----------
London
45 42.79 GBP 09:45:33 Stock Exchange ORD0E93T2R
------------- --------- --------- ---------------- -----------
London
158 42.79 GBP 09:46:36 Stock Exchange ORD0E93T4H
------------- --------- --------- ---------------- -----------
London
141 42.79 GBP 09:48:07 Stock Exchange ORD0E93T6J
------------- --------- --------- ---------------- -----------
London
159 42.78 GBP 09:48:39 Stock Exchange ORD0E93T7M
------------- --------- --------- ---------------- -----------
London
74 42.83 GBP 09:49:10 Stock Exchange ORD0E93T8F
------------- --------- --------- ---------------- -----------
London
72 42.82 GBP 09:49:49 Stock Exchange ORD0E93T9Z
------------- --------- --------- ---------------- -----------
London
40 42.8 GBP 09:50:04 Stock Exchange ORD0E93T9D
------------- --------- --------- ---------------- -----------
London
97 42.81 GBP 09:50:33 Stock Exchange ORD0E93TA1
------------- --------- --------- ---------------- -----------
London
83 42.79 GBP 09:51:11 Stock Exchange ORD0E93TBS
------------- --------- --------- ---------------- -----------
London
111 42.82 GBP 09:53:45 Stock Exchange ORD0E93UGQ
------------- --------- --------- ---------------- -----------
London
275 42.8 GBP 09:53:46 Stock Exchange ORD0E93UG5
------------- --------- --------- ---------------- -----------
London
41 42.79 GBP 09:53:47 Stock Exchange ORD0E93UG9
------------- --------- --------- ---------------- -----------
London
75 42.78 GBP 09:54:32 Stock Exchange ORD0E93UJG
------------- --------- --------- ---------------- -----------
London
41 42.78 GBP 09:54:34 Stock Exchange ORD0E93UJM
------------- --------- --------- ---------------- -----------
London
157 42.78 GBP 09:56:13 Stock Exchange ORD0E93UK0
------------- --------- --------- ---------------- -----------
London
92 42.8 GBP 09:56:50 Stock Exchange ORD0E93ULA
------------- --------- --------- ---------------- -----------
London
72 42.79 GBP 09:57:29 Stock Exchange ORD0E93UNH
------------- --------- --------- ---------------- -----------
London
1 42.76 GBP 09:57:54 Stock Exchange ORD0E93UNV
------------- --------- --------- ---------------- -----------
London
39 42.76 GBP 09:57:54 Stock Exchange ORD0E93UNW
------------- --------- --------- ---------------- -----------
London
143 42.75 GBP 09:59:15 Stock Exchange ORD0E93UPT
------------- --------- --------- ---------------- -----------
London
78 42.73 GBP 09:59:58 Stock Exchange ORD0E93UPD
------------- --------- --------- ---------------- -----------
London
64 42.75 GBP 10:00:32 Stock Exchange ORD0E93URT
------------- --------- --------- ---------------- -----------
London
80 42.71 GBP 10:01:11 Stock Exchange ORD0E93US8
------------- --------- --------- ---------------- -----------
London
40 42.71 GBP 10:01:37 Stock Exchange ORD0E93UTW
------------- --------- --------- ---------------- -----------
London
82 42.72 GBP 10:02:26 Stock Exchange ORD0E93UVE
------------- --------- --------- ---------------- -----------
London
101 42.73 GBP 10:03:19 Stock Exchange ORD0E93UYY
------------- --------- --------- ---------------- -----------
London
84 42.73 GBP 10:04:33 Stock Exchange ORD0E93U1I
------------- --------- --------- ---------------- -----------
London
152 42.7 GBP 10:05:39 Stock Exchange ORD0E93U2W
------------- --------- --------- ---------------- -----------
London
77 42.7 GBP 10:05:40 Stock Exchange ORD0E93U2Y
------------- --------- --------- ---------------- -----------
London
65 42.72 GBP 10:06:07 Stock Exchange ORD0E93U3C
------------- --------- --------- ---------------- -----------
London
40 42.69 GBP 10:06:20 Stock Exchange ORD0E93U46
------------- --------- --------- ---------------- -----------
London
41 42.67 GBP 10:06:38 Stock Exchange ORD0E93U5K
------------- --------- --------- ---------------- -----------
London
133 42.69 GBP 10:08:19 Stock Exchange ORD0E93U8M
------------- --------- --------- ---------------- -----------
London
193 42.7 GBP 10:09:31 Stock Exchange ORD0E93UBG
------------- --------- --------- ---------------- -----------
London
43 42.68 GBP 10:09:31 Stock Exchange ORD0E93UBV
------------- --------- --------- ---------------- -----------
London
165 42.65 GBP 10:11:38 Stock Exchange ORD0E93UF1
------------- --------- --------- ---------------- -----------
London
130 42.64 GBP 10:12:36 Stock Exchange ORD0E93VGB
------------- --------- --------- ---------------- -----------
London
47 42.63 GBP 10:12:39 Stock Exchange ORD0E93VHH
------------- --------- --------- ---------------- -----------
London
186 42.71 GBP 10:14:47 Stock Exchange ORD0E93VLS
------------- --------- --------- ---------------- -----------
London
173 42.7 GBP 10:15:51 Stock Exchange ORD0E93VMR
------------- --------- --------- ---------------- -----------
London
273 42.68 GBP 10:17:53 Stock Exchange ORD0E93VO9
------------- --------- --------- ---------------- -----------
London
158 42.74 GBP 10:20:21 Stock Exchange ORD0E93VTD
------------- --------- --------- ---------------- -----------
London
239 42.73 GBP 10:20:30 Stock Exchange ORD0E93VUW
------------- --------- --------- ---------------- -----------
London
91 42.73 GBP 10:21:34 Stock Exchange ORD0E93VWF
------------- --------- --------- ---------------- -----------
London
52 42.76 GBP 10:22:20 Stock Exchange ORD0E93VZ4
------------- --------- --------- ---------------- -----------
London
90 42.76 GBP 10:22:20 Stock Exchange ORD0E93VZ5
------------- --------- --------- ---------------- -----------
London
47 42.75 GBP 10:22:34 Stock Exchange ORD0E93V0Z
------------- --------- --------- ---------------- -----------
London
40 42.74 GBP 10:23:05 Stock Exchange ORD0E93V20
------------- --------- --------- ---------------- -----------
London
74 42.73 GBP 10:23:42 Stock Exchange ORD0E93V3V
------------- --------- --------- ---------------- -----------
London
40 42.75 GBP 10:24:25 Stock Exchange ORD0E93V3F
------------- --------- --------- ---------------- -----------
London
69 42.73 GBP 10:24:28 Stock Exchange ORD0E93V4K
------------- --------- --------- ---------------- -----------
London
55 42.72 GBP 10:25:39 Stock Exchange ORD0E93V6H
------------- --------- --------- ---------------- -----------
London
99 42.72 GBP 10:25:39 Stock Exchange ORD0E93V6I
------------- --------- --------- ---------------- -----------
London
138 42.75 GBP 10:26:47 Stock Exchange ORD0E93V9N
------------- --------- --------- ---------------- -----------
London
47 42.78 GBP 10:27:06 Stock Exchange ORD0E93V9X
------------- --------- --------- ---------------- -----------
London
221 42.78 GBP 10:29:24 Stock Exchange ORD0E93VCC
------------- --------- --------- ---------------- -----------
London
3 42.77 GBP 10:30:00 Stock Exchange ORD0E93VDY
------------- --------- --------- ---------------- -----------
London
101 42.76 GBP 10:30:21 Stock Exchange ORD0E93VFO
------------- --------- --------- ---------------- -----------
London
34 42.76 GBP 10:30:21 Stock Exchange ORD0E93VFP
------------- --------- --------- ---------------- -----------
London
20 42.76 GBP 10:30:24 Stock Exchange ORD0E93VFV
------------- --------- --------- ---------------- -----------
London
57 42.76 GBP 10:30:24 Stock Exchange ORD0E93VFW
------------- --------- --------- ---------------- -----------
London
43 42.76 GBP 10:30:49 Stock Exchange ORD0E93WGM
------------- --------- --------- ---------------- -----------
London
31 42.76 GBP 10:30:49 Stock Exchange ORD0E93WGN
------------- --------- --------- ---------------- -----------
London
73 42.79 GBP 10:31:22 Stock Exchange ORD0E93WHT
------------- --------- --------- ---------------- -----------
London
41 42.78 GBP 10:31:48 Stock Exchange ORD0E93WIY
------------- --------- --------- ---------------- -----------
London
40 42.78 GBP 10:31:50 Stock Exchange ORD0E93WI6
------------- --------- --------- ---------------- -----------
London
142 42.83 GBP 10:32:58 Stock Exchange ORD0E93WK4
------------- --------- --------- ---------------- -----------
London
40 42.82 GBP 10:33:09 Stock Exchange ORD0E93WL2
------------- --------- --------- ---------------- -----------
London
41 42.8 GBP 10:33:19 Stock Exchange ORD0E93WMI
------------- --------- --------- ---------------- -----------
London
40 42.8 GBP 10:33:33 Stock Exchange ORD0E93WMU
------------- --------- --------- ---------------- -----------
London
41 42.8 GBP 10:34:01 Stock Exchange ORD0E93WNP
------------- --------- --------- ---------------- -----------
London
41 42.76 GBP 10:34:05 Stock Exchange ORD0E93WN3
------------- --------- --------- ---------------- -----------
London
73 42.75 GBP 10:34:49 Stock Exchange ORD0E93WOR
------------- --------- --------- ---------------- -----------
London
40 42.73 GBP 10:34:54 Stock Exchange ORD0E93WOU
------------- --------- --------- ---------------- -----------
London
74 42.74 GBP 10:35:34 Stock Exchange ORD0E93WPX
------------- --------- --------- ---------------- -----------
London
81 42.74 GBP 10:36:02 Stock Exchange ORD0E93WQ2
------------- --------- --------- ---------------- -----------
London
83 42.72 GBP 10:36:38 Stock Exchange ORD0E93WRB
------------- --------- --------- ---------------- -----------
London
13 42.69 GBP 10:37:15 Stock Exchange ORD0E93WTG
------------- --------- --------- ---------------- -----------
London
8 42.69 GBP 10:37:15 Stock Exchange ORD0E93WTI
------------- --------- --------- ---------------- -----------
London
74 42.69 GBP 10:37:31 Stock Exchange ORD0E93WTR
------------- --------- --------- ---------------- -----------
London
143 42.7 GBP 10:38:40 Stock Exchange ORD0E93WV8
------------- --------- --------- ---------------- -----------
London
273 42.74 GBP 10:41:23 Stock Exchange ORD0E93W04
------------- --------- --------- ---------------- -----------
London
210 42.76 GBP 10:43:24 Stock Exchange ORD0E93W5P
------------- --------- --------- ---------------- -----------
London
96 42.75 GBP 10:43:24 Stock Exchange ORD0E93W5U
------------- --------- --------- ---------------- -----------
London
247 42.73 GBP 10:44:38 Stock Exchange ORD0E93W6Y
------------- --------- --------- ---------------- -----------
London
159 42.73 GBP 10:45:16 Stock Exchange ORD0E93W7N
------------- --------- --------- ---------------- -----------
London
57 42.72 GBP 10:45:30 Stock Exchange ORD0E93W77
------------- --------- --------- ---------------- -----------
London
40 42.7 GBP 10:45:58 Stock Exchange ORD0E93W8I
------------- --------- --------- ---------------- -----------
London
79 42.69 GBP 10:47:00 Stock Exchange ORD0E93W8E
------------- --------- --------- ---------------- -----------
London
53 42.69 GBP 10:47:01 Stock Exchange ORD0E93W9L
------------- --------- --------- ---------------- -----------
London
161 42.7 GBP 10:49:43 Stock Exchange ORD0E93WDG
------------- --------- --------- ---------------- -----------
London
316 42.7 GBP 10:51:22 Stock Exchange ORD0E93WF6
------------- --------- --------- ---------------- -----------
London
66 42.74 GBP 10:51:39 Stock Exchange ORD0E93XGV
------------- --------- --------- ---------------- -----------
London
93 42.72 GBP 10:52:57 Stock Exchange ORD0E93XHP
------------- --------- --------- ---------------- -----------
London
242 42.75 GBP 10:54:38 Stock Exchange ORD0E93XJI
------------- --------- --------- ---------------- -----------
London
46 42.74 GBP 10:54:46 Stock Exchange ORD0E93XJP
------------- --------- --------- ---------------- -----------
London
132 42.72 GBP 10:55:58 Stock Exchange ORD0E93XKP
------------- --------- --------- ---------------- -----------
London
115 42.76 GBP 10:56:44 Stock Exchange ORD0E93XLN
------------- --------- --------- ---------------- -----------
London
130 42.82 GBP 10:57:18 Stock Exchange ORD0E93XMQ
------------- --------- --------- ---------------- -----------
London
70 42.81 GBP 10:57:52 Stock Exchange ORD0E93XNJ
------------- --------- --------- ---------------- -----------
London
129 42.81 GBP 10:59:58 Stock Exchange ORD0E93XQN
------------- --------- --------- ---------------- -----------
London
22 42.81 GBP 10:59:58 Stock Exchange ORD0E93XQO
------------- --------- --------- ---------------- -----------
London
202 42.8 GBP 11:00:18 Stock Exchange ORD0E93XQ4
------------- --------- --------- ---------------- -----------
London
43 42.8 GBP 11:00:18 Stock Exchange ORD0E93XQA
------------- --------- --------- ---------------- -----------
London
32 42.81 GBP 11:00:39 Stock Exchange ORD0E93XR1
------------- --------- --------- ---------------- -----------
London
33 42.8 GBP 11:01:41 Stock Exchange ORD0E93XT7
------------- --------- --------- ---------------- -----------
London
58 42.8 GBP 11:01:41 Stock Exchange ORD0E93XT8
------------- --------- --------- ---------------- -----------
London
179 42.79 GBP 11:02:52 Stock Exchange ORD0E93XVO
------------- --------- --------- ---------------- -----------
London
143 42.81 GBP 11:04:05 Stock Exchange ORD0E93XWA
------------- --------- --------- ---------------- -----------
London
3 42.8 GBP 11:05:30 Stock Exchange ORD0E93XYW
------------- --------- --------- ---------------- -----------
London
133 42.8 GBP 11:05:30 Stock Exchange ORD0E93XYX
------------- --------- --------- ---------------- -----------
London
45 42.79 GBP 11:05:30 Stock Exchange ORD0E93XY4
------------- --------- --------- ---------------- -----------
London
80 42.8 GBP 11:06:13 Stock Exchange ORD0E93X1W
------------- --------- --------- ---------------- -----------
London
80 42.81 GBP 11:07:34 Stock Exchange ORD0E93X4D
------------- --------- --------- ---------------- -----------
London
31 42.8 GBP 11:07:53 Stock Exchange ORD0E93X5K
------------- --------- --------- ---------------- -----------
London
49 42.8 GBP 11:07:53 Stock Exchange ORD0E93X5L
------------- --------- --------- ---------------- -----------
London
51 42.82 GBP 11:08:24 Stock Exchange ORD0E93X6N
------------- --------- --------- ---------------- -----------
London
40 42.84 GBP 11:08:50 Stock Exchange ORD0E93X7G
------------- --------- --------- ---------------- -----------
London
79 42.83 GBP 11:10:02 Stock Exchange ORD0E93X9X
------------- --------- --------- ---------------- -----------
London
46 42.8 GBP 11:10:06 Stock Exchange ORD0E93XAZ
------------- --------- --------- ---------------- -----------
London
50 42.83 GBP 11:10:57 Stock Exchange ORD0E93XCU
------------- --------- --------- ---------------- -----------
London
41 42.82 GBP 11:10:57 Stock Exchange ORD0E93XC2
------------- --------- --------- ---------------- -----------
London
40 42.81 GBP 11:11:32 Stock Exchange ORD0E93XDR
------------- --------- --------- ---------------- -----------
London
21 42.79 GBP 11:12:17 Stock Exchange ORD0E93XEZ
------------- --------- --------- ---------------- -----------
London
59 42.79 GBP 11:12:17 Stock Exchange ORD0E93XE0
------------- --------- --------- ---------------- -----------
London
72 42.82 GBP 11:12:58 Stock Exchange ORD0E93XFN
------------- --------- --------- ---------------- -----------
London
64 42.81 GBP 11:13:40 Stock Exchange ORD0E93YGI
------------- --------- --------- ---------------- -----------
London
80 42.83 GBP 11:14:48 Stock Exchange ORD0E93YHU
------------- --------- --------- ---------------- -----------
London
44 42.83 GBP 11:14:48 Stock Exchange ORD0E93YHW
------------- --------- --------- ---------------- -----------
London
85 42.82 GBP 11:16:40 Stock Exchange ORD0E93YKM
------------- --------- --------- ---------------- -----------
London
53 42.82 GBP 11:16:40 Stock Exchange ORD0E93YKN
------------- --------- --------- ---------------- -----------
London
124 42.82 GBP 11:17:33 Stock Exchange ORD0E93YK6
------------- --------- --------- ---------------- -----------
London
40 42.81 GBP 11:17:54 Stock Exchange ORD0E93YKC
------------- --------- --------- ---------------- -----------
London
131 42.81 GBP 11:18:56 Stock Exchange ORD0E93YM5
------------- --------- --------- ---------------- -----------
London
40 42.8 GBP 11:19:36 Stock Exchange ORD0E93YNX
------------- --------- --------- ---------------- -----------
London
72 42.8 GBP 11:20:05 Stock Exchange ORD0E93YO2
------------- --------- --------- ---------------- -----------
London
156 42.76 GBP 11:21:26 Stock Exchange ORD0E93YQD
------------- --------- --------- ---------------- -----------
London
41 42.76 GBP 11:21:42 Stock Exchange ORD0E93YR4
------------- --------- --------- ---------------- -----------
London
40 42.73 GBP 11:21:57 Stock Exchange ORD0E93YSP
------------- --------- --------- ---------------- -----------
London
102 42.81 GBP 11:22:50 Stock Exchange ORD0E93YUX
------------- --------- --------- ---------------- -----------
London
114 42.79 GBP 11:24:07 Stock Exchange ORD0E93YW9
------------- --------- --------- ---------------- -----------
London
54 42.79 GBP 11:24:14 Stock Exchange ORD0E93YWB
------------- --------- --------- ---------------- -----------
London
73 42.79 GBP 11:24:58 Stock Exchange ORD0E93YY0
------------- --------- --------- ---------------- -----------
London
40 42.79 GBP 11:25:04 Stock Exchange ORD0E93YYB
------------- --------- --------- ---------------- -----------
London
132 42.77 GBP 11:26:44 Stock Exchange ORD0E93Y25
------------- --------- --------- ---------------- -----------
London
48 42.77 GBP 11:26:44 Stock Exchange ORD0E93Y3N
------------- --------- --------- ---------------- -----------
London
41 42.76 GBP 11:27:03 Stock Exchange ORD0E93Y34
------------- --------- --------- ---------------- -----------
London
75 42.75 GBP 11:27:44 Stock Exchange ORD0E93Y40
------------- --------- --------- ---------------- -----------
London
4 42.75 GBP 11:27:44 Stock Exchange ORD0E93Y41
------------- --------- --------- ---------------- -----------
London
26 42.73 GBP 11:28:13 Stock Exchange ORD0E93Y56
------------- --------- --------- ---------------- -----------
London
162 42.77 GBP 11:29:36 Stock Exchange ORD0E93Y71
------------- --------- --------- ---------------- -----------
London
41 42.76 GBP 11:29:56 Stock Exchange ORD0E93Y7B
------------- --------- --------- ---------------- -----------
London
120 42.79 GBP 11:31:27 Stock Exchange ORD0E93YAT
------------- --------- --------- ---------------- -----------
London
61 42.78 GBP 11:31:49 Stock Exchange ORD0E93YAE
------------- --------- --------- ---------------- -----------
London
40 42.78 GBP 11:31:51 Stock Exchange ORD0E93YBP
------------- --------- --------- ---------------- -----------
London
111 42.82 GBP 11:33:22 Stock Exchange ORD0E93YD9
------------- --------- --------- ---------------- -----------
London
42 42.81 GBP 11:33:22 Stock Exchange ORD0E93YDD
------------- --------- --------- ---------------- -----------
London
19 42.8 GBP 11:33:57 Stock Exchange ORD0E93YE4
------------- --------- --------- ---------------- -----------
London
54 42.8 GBP 11:34:05 Stock Exchange ORD0E93YEE
------------- --------- --------- ---------------- -----------
London
72 42.78 GBP 11:34:46 Stock Exchange ORD0E93YFC
------------- --------- --------- ---------------- -----------
London
46 42.8 GBP 11:36:47 Stock Exchange ORD0E93ZIX
------------- --------- --------- ---------------- -----------
London
28 42.8 GBP 11:36:47 Stock Exchange ORD0E93ZIY
------------- --------- --------- ---------------- -----------
London
79 42.8 GBP 11:36:49 Stock Exchange ORD0E93ZIZ
------------- --------- --------- ---------------- -----------
London
23 42.8 GBP 11:36:49 Stock Exchange ORD0E93ZI0
------------- --------- --------- ---------------- -----------
London
76 42.79 GBP 11:36:50 Stock Exchange ORD0E93ZI6
------------- --------- --------- ---------------- -----------
London
40 42.78 GBP 11:37:21 Stock Exchange ORD0E93ZJU
------------- --------- --------- ---------------- -----------
London
21 42.78 GBP 11:37:44 Stock Exchange ORD0E93ZJD
------------- --------- --------- ---------------- -----------
London
19 42.78 GBP 11:37:44 Stock Exchange ORD0E93ZJE
------------- --------- --------- ---------------- -----------
London
5 42.77 GBP 11:38:07 Stock Exchange ORD0E93ZLV
------------- --------- --------- ---------------- -----------
London
149 42.8 GBP 11:39:13 Stock Exchange ORD0E93ZOV
------------- --------- --------- ---------------- -----------
London
84 42.79 GBP 11:39:48 Stock Exchange ORD0E93ZPI
------------- --------- --------- ---------------- -----------
London
40 42.79 GBP 11:40:07 Stock Exchange ORD0E93ZQG
------------- --------- --------- ---------------- -----------
London
68 42.81 GBP 11:40:59 Stock Exchange ORD0E93ZRT
------------- --------- --------- ---------------- -----------
London
45 42.81 GBP 11:40:59 Stock Exchange ORD0E93ZRU
------------- --------- --------- ---------------- -----------
London
64 42.81 GBP 11:41:05 Stock Exchange ORD0E93ZSG
------------- --------- --------- ---------------- -----------
London
40 42.81 GBP 11:41:28 Stock Exchange ORD0E93ZS7
------------- --------- --------- ---------------- -----------
London
41 42.8 GBP 11:41:32 Stock Exchange ORD0E93ZTT
------------- --------- --------- ---------------- -----------
London
48 42.8 GBP 11:42:39 Stock Exchange ORD0E93ZU4
------------- --------- --------- ---------------- -----------
London
10 42.8 GBP 11:42:39 Stock Exchange ORD0E93ZU5
------------- --------- --------- ---------------- -----------
London
88 42.8 GBP 11:42:40 Stock Exchange ORD0E93ZU6
------------- --------- --------- ---------------- -----------
London
73 42.82 GBP 11:42:54 Stock Exchange ORD0E93ZVV
------------- --------- --------- ---------------- -----------
London
6 42.81 GBP 11:43:08 Stock Exchange ORD0E93ZV9
------------- --------- --------- ---------------- -----------
London
13 42.81 GBP 11:43:08 Stock Exchange ORD0E93ZVA
------------- --------- --------- ---------------- -----------
London
40 42.81 GBP 11:43:26 Stock Exchange ORD0E93ZWL
------------- --------- --------- ---------------- -----------
London
41 42.81 GBP 11:43:32 Stock Exchange ORD0E93ZWZ
------------- --------- --------- ---------------- -----------
London
73 42.8 GBP 11:43:58 Stock Exchange ORD0E93ZX9
------------- --------- --------- ---------------- -----------
London
49 42.79 GBP 11:44:43 Stock Exchange ORD0E93ZZW
------------- --------- --------- ---------------- -----------
London
24 42.79 GBP 11:44:43 Stock Exchange ORD0E93ZZX
------------- --------- --------- ---------------- -----------
London
40 42.78 GBP 11:44:52 Stock Exchange ORD0E93Z0J
------------- --------- --------- ---------------- -----------
London
25 42.78 GBP 11:44:52 Stock Exchange ORD0E93Z0K
------------- --------- --------- ---------------- -----------
London
60 42.76 GBP 11:45:57 Stock Exchange ORD0E93Z18
------------- --------- --------- ---------------- -----------
London
53 42.76 GBP 11:45:57 Stock Exchange ORD0E93Z19
------------- --------- --------- ---------------- -----------
London
47 42.76 GBP 11:46:00 Stock Exchange ORD0E93Z1E
------------- --------- --------- ---------------- -----------
London
162 42.86 GBP 11:48:13 Stock Exchange ORD0E93Z57
------------- --------- --------- ---------------- -----------
London
123 42.85 GBP 11:48:17 Stock Exchange ORD0E93Z6S
------------- --------- --------- ---------------- -----------
London
74 42.85 GBP 11:48:50 Stock Exchange ORD0E93Z72
------------- --------- --------- ---------------- -----------
London
60 42.84 GBP 11:49:31 Stock Exchange ORD0E93Z8Y
------------- --------- --------- ---------------- -----------
London
41 42.81 GBP 11:49:47 Stock Exchange ORD0E93Z9Z
------------- --------- --------- ---------------- -----------
London
41 42.81 GBP 11:50:10 Stock Exchange ORD0E93ZAA
------------- --------- --------- ---------------- -----------
London
260 42.87 GBP 11:52:50 Stock Exchange ORD0E93ZFX
------------- --------- --------- ---------------- -----------
London
99 42.89 GBP 11:53:44 Stock Exchange ORD0E930IH
------------- --------- --------- ---------------- -----------
London
53 42.88 GBP 11:53:53 Stock Exchange ORD0E930IP
------------- --------- --------- ---------------- -----------
London
72 42.87 GBP 11:54:41 Stock Exchange ORD0E930J2
------------- --------- --------- ---------------- -----------
London
40 42.86 GBP 11:54:47 Stock Exchange ORD0E930KK
------------- --------- --------- ---------------- -----------
London
75 42.84 GBP 11:55:36 Stock Exchange ORD0E930M5
------------- --------- --------- ---------------- -----------
London
41 42.83 GBP 11:55:36 Stock Exchange ORD0E930NJ
------------- --------- --------- ---------------- -----------
London
41 42.82 GBP 11:55:54 Stock Exchange ORD0E930NV
------------- --------- --------- ---------------- -----------
London
82 42.81 GBP 11:56:27 Stock Exchange ORD0E930OU
------------- --------- --------- ---------------- -----------
London
82 42.78 GBP 11:57:06 Stock Exchange ORD0E930Q9
------------- --------- --------- ---------------- -----------
London
42 42.76 GBP 11:57:20 Stock Exchange ORD0E930RW
------------- --------- --------- ---------------- -----------
London
41 42.75 GBP 11:57:39 Stock Exchange ORD0E930RF
------------- --------- --------- ---------------- -----------
London
41 42.7 GBP 11:57:55 Stock Exchange ORD0E930US
------------- --------- --------- ---------------- -----------
London
41 42.69 GBP 11:58:15 Stock Exchange ORD0E930UA
------------- --------- --------- ---------------- -----------
London
41 42.75 GBP 11:58:36 Stock Exchange ORD0E930XJ
------------- --------- --------- ---------------- -----------
London
40 42.75 GBP 11:59:48 Stock Exchange ORD0E930ZM
------------- --------- --------- ---------------- -----------
London
117 42.75 GBP 11:59:48 Stock Exchange ORD0E930ZN
------------- --------- --------- ---------------- -----------
London
36 42.71 GBP 11:59:50 Stock Exchange ORD0E930ZU
------------- --------- --------- ---------------- -----------
London
41 42.69 GBP 12:00:06 Stock Exchange ORD0E9300Z
------------- --------- --------- ---------------- -----------
London
338 42.71 GBP 12:02:43 Stock Exchange ORD0E9305M
------------- --------- --------- ---------------- -----------
London
152 42.7 GBP 12:03:18 Stock Exchange ORD0E93057
------------- --------- --------- ---------------- -----------
London
169 42.7 GBP 12:03:56 Stock Exchange ORD0E9306B
------------- --------- --------- ---------------- -----------
London
153 42.79 GBP 12:05:49 Stock Exchange ORD0E930A9
------------- --------- --------- ---------------- -----------
London
164 42.78 GBP 12:06:15 Stock Exchange ORD0E930BU
------------- --------- --------- ---------------- -----------
London
90 42.78 GBP 12:06:18 Stock Exchange ORD0E930BW
------------- --------- --------- ---------------- -----------
London
172 42.78 GBP 12:08:07 Stock Exchange ORD0E930E1
------------- --------- --------- ---------------- -----------
London
79 42.76 GBP 12:08:23 Stock Exchange ORD0E930E8
------------- --------- --------- ---------------- -----------
London
51 42.75 GBP 12:08:27 Stock Exchange ORD0E930ED
------------- --------- --------- ---------------- -----------
London
81 42.73 GBP 12:09:18 Stock Exchange ORD0E931GO
------------- --------- --------- ---------------- -----------
London
47 42.72 GBP 12:09:25 Stock Exchange ORD0E931GT
------------- --------- --------- ---------------- -----------
London
73 42.71 GBP 12:09:53 Stock Exchange ORD0E931G8
------------- --------- --------- ---------------- -----------
London
40 42.69 GBP 12:10:13 Stock Exchange ORD0E931HH
------------- --------- --------- ---------------- -----------
London
40 42.68 GBP 12:10:32 Stock Exchange ORD0E931H7
------------- --------- --------- ---------------- -----------
London
41 42.67 GBP 12:10:51 Stock Exchange ORD0E931IG
------------- --------- --------- ---------------- -----------
London
302 42.72 GBP 12:13:30 Stock Exchange ORD0E931LY
------------- --------- --------- ---------------- -----------
London
74 42.71 GBP 12:13:49 Stock Exchange ORD0E931MH
------------- --------- --------- ---------------- -----------
London
139 42.7 GBP 12:14:38 Stock Exchange ORD0E931N0
------------- --------- --------- ---------------- -----------
London
41 42.69 GBP 12:15:00 Stock Exchange ORD0E931O7
------------- --------- --------- ---------------- -----------
London
80 42.69 GBP 12:16:47 Stock Exchange ORD0E931Q7
------------- --------- --------- ---------------- -----------
London
71 42.69 GBP 12:16:47 Stock Exchange ORD0E931Q8
------------- --------- --------- ---------------- -----------
London
44 42.68 GBP 12:16:47 Stock Exchange ORD0E931RG
------------- --------- --------- ---------------- -----------
London
88 42.68 GBP 12:18:09 Stock Exchange ORD0E931TI
------------- --------- --------- ---------------- -----------
London
42 42.66 GBP 12:18:24 Stock Exchange ORD0E931TL
------------- --------- --------- ---------------- -----------
London
80 42.65 GBP 12:19:25 Stock Exchange ORD0E931UT
------------- --------- --------- ---------------- -----------
London
399 42.75 GBP 12:24:04 Stock Exchange ORD0E9310F
------------- --------- --------- ---------------- -----------
London
334 42.74 GBP 12:25:16 Stock Exchange ORD0E9312S
------------- --------- --------- ---------------- -----------
London
212 42.74 GBP 12:25:16 Stock Exchange ORD0E9312W
------------- --------- --------- ---------------- -----------
London
82 42.74 GBP 12:25:57 Stock Exchange ORD0E9312F
------------- --------- --------- ---------------- -----------
London
59 42.73 GBP 12:26:00 Stock Exchange ORD0E9313O
------------- --------- --------- ---------------- -----------
London
82 42.72 GBP 12:26:44 Stock Exchange ORD0E9313A
------------- --------- --------- ---------------- -----------
London
178 42.73 GBP 12:28:07 Stock Exchange ORD0E9315V
------------- --------- --------- ---------------- -----------
London
217 42.74 GBP 12:29:16 Stock Exchange ORD0E9317L
------------- --------- --------- ---------------- -----------
London
202 42.74 GBP 12:30:13 Stock Exchange ORD0E9318N
------------- --------- --------- ---------------- -----------
London
46 42.74 GBP 12:30:13 Stock Exchange ORD0E9318U
------------- --------- --------- ---------------- -----------
London
41 42.73 GBP 12:30:41 Stock Exchange ORD0E9319Q
------------- --------- --------- ---------------- -----------
London
79 42.71 GBP 12:31:25 Stock Exchange ORD0E931AS
------------- --------- --------- ---------------- -----------
London
151 42.73 GBP 12:33:50 Stock Exchange ORD0E931EL
------------- --------- --------- ---------------- -----------
London
108 42.73 GBP 12:33:51 Stock Exchange ORD0E931EP
------------- --------- --------- ---------------- -----------
London
161 42.76 GBP 12:35:54 Stock Exchange ORD0E932GT
------------- --------- --------- ---------------- -----------
London
52 42.76 GBP 12:35:54 Stock Exchange ORD0E932GZ
------------- --------- --------- ---------------- -----------
London
72 42.77 GBP 12:36:57 Stock Exchange ORD0E932HT
------------- --------- --------- ---------------- -----------
London
22 42.76 GBP 12:37:54 Stock Exchange ORD0E932IJ
------------- --------- --------- ---------------- -----------
London
61 42.76 GBP 12:37:54 Stock Exchange ORD0E932IK
------------- --------- --------- ---------------- -----------
London
56 42.75 GBP 12:38:02 Stock Exchange ORD0E932IV
------------- --------- --------- ---------------- -----------
London
26 42.75 GBP 12:38:36 Stock Exchange ORD0E932I9
------------- --------- --------- ---------------- -----------
London
52 42.75 GBP 12:38:36 Stock Exchange ORD0E932IA
------------- --------- --------- ---------------- -----------
London
227 42.77 GBP 12:41:54 Stock Exchange ORD0E932MJ
------------- --------- --------- ---------------- -----------
London
109 42.76 GBP 12:42:00 Stock Exchange ORD0E932MW
------------- --------- --------- ---------------- -----------
London
41 42.76 GBP 12:42:03 Stock Exchange ORD0E932M3
------------- --------- --------- ---------------- -----------
London
65 42.76 GBP 12:44:39 Stock Exchange ORD0E932PE
------------- --------- --------- ---------------- -----------
London
94 42.76 GBP 12:45:35 Stock Exchange ORD0E932Q5
------------- --------- --------- ---------------- -----------
London
26 42.76 GBP 12:45:35 Stock Exchange ORD0E932Q6
------------- --------- --------- ---------------- -----------
London
90 42.76 GBP 12:45:35 Stock Exchange ORD0E932Q7
------------- --------- --------- ---------------- -----------
London
79 42.75 GBP 12:45:51 Stock Exchange ORD0E932RV
------------- --------- --------- ---------------- -----------
London
64 42.75 GBP 12:46:00 Stock Exchange ORD0E932R0
------------- --------- --------- ---------------- -----------
London
81 42.76 GBP 12:47:12 Stock Exchange ORD0E932TZ
------------- --------- --------- ---------------- -----------
London
79 42.79 GBP 12:47:33 Stock Exchange ORD0E932UO
------------- --------- --------- ---------------- -----------
London
78 42.83 GBP 12:48:22 Stock Exchange ORD0E932WI
------------- --------- --------- ---------------- -----------
London
80 42.83 GBP 12:49:09 Stock Exchange ORD0E932X1
------------- --------- --------- ---------------- -----------
London
85 42.81 GBP 12:50:56 Stock Exchange ORD0E932ZE
------------- --------- --------- ---------------- -----------
London
66 42.81 GBP 12:50:56 Stock Exchange ORD0E932ZF
------------- --------- --------- ---------------- -----------
London
11 42.81 GBP 12:51:09 Stock Exchange ORD0E9320T
------------- --------- --------- ---------------- -----------
London
33 42.81 GBP 12:51:09 Stock Exchange ORD0E9320U
------------- --------- --------- ---------------- -----------
London
73 42.81 GBP 12:51:38 Stock Exchange ORD0E9320F
------------- --------- --------- ---------------- -----------
London
40 42.82 GBP 12:52:00 Stock Exchange ORD0E9321A
------------- --------- --------- ---------------- -----------
London
40 42.82 GBP 12:52:30 Stock Exchange ORD0E9322W
------------- --------- --------- ---------------- -----------
London
41 42.81 GBP 12:52:56 Stock Exchange ORD0E9323W
------------- --------- --------- ---------------- -----------
London
78 42.81 GBP 12:53:29 Stock Exchange ORD0E9324G
------------- --------- --------- ---------------- -----------
London
40 42.8 GBP 12:53:52 Stock Exchange ORD0E93244
------------- --------- --------- ---------------- -----------
London
73 42.79 GBP 12:54:57 Stock Exchange ORD0E9326P
------------- --------- --------- ---------------- -----------
London
63 42.79 GBP 12:54:57 Stock Exchange ORD0E9326S
------------- --------- --------- ---------------- -----------
London
73 42.78 GBP 12:55:33 Stock Exchange ORD0E9327I
------------- --------- --------- ---------------- -----------
London
52 42.77 GBP 12:55:53 Stock Exchange ORD0E93275
------------- --------- --------- ---------------- -----------
London
24 42.77 GBP 12:55:53 Stock Exchange ORD0E93276
------------- --------- --------- ---------------- -----------
London
75 42.78 GBP 12:56:50 Stock Exchange ORD0E9329X
------------- --------- --------- ---------------- -----------
London
80 42.77 GBP 12:56:50 Stock Exchange ORD0E93290
------------- --------- --------- ---------------- -----------
London
126 42.77 GBP 12:57:56 Stock Exchange ORD0E932A0
------------- --------- --------- ---------------- -----------
London
29 42.77 GBP 12:57:56 Stock Exchange ORD0E932A1
------------- --------- --------- ---------------- -----------
London
83 42.78 GBP 12:58:23 Stock Exchange ORD0E932BA
------------- --------- --------- ---------------- -----------
London
64 42.77 GBP 12:59:18 Stock Exchange ORD0E932CC
------------- --------- --------- ---------------- -----------
London
78 42.77 GBP 12:59:31 Stock Exchange ORD0E932CD
------------- --------- --------- ---------------- -----------
London
290 42.79 GBP 13:01:59 Stock Exchange ORD0E933HM
------------- --------- --------- ---------------- -----------
London
49 42.79 GBP 13:02:00 Stock Exchange ORD0E933HY
------------- --------- --------- ---------------- -----------
London
41 42.78 GBP 13:02:21 Stock Exchange ORD0E933IN
------------- --------- --------- ---------------- -----------
London
40 42.77 GBP 13:02:46 Stock Exchange ORD0E933I6
------------- --------- --------- ---------------- -----------
London
40 42.77 GBP 13:03:19 Stock Exchange ORD0E933JT
------------- --------- --------- ---------------- -----------
London
73 42.76 GBP 13:03:41 Stock Exchange ORD0E933JF
------------- --------- --------- ---------------- -----------
London
78 42.75 GBP 13:04:23 Stock Exchange ORD0E933LP
------------- --------- --------- ---------------- -----------
London
60 42.74 GBP 13:05:09 Stock Exchange ORD0E933N3
------------- --------- --------- ---------------- -----------
London
41 42.72 GBP 13:05:18 Stock Exchange ORD0E933NC
------------- --------- --------- ---------------- -----------
London
262 42.73 GBP 13:08:30 Stock Exchange ORD0E933QZ
------------- --------- --------- ---------------- -----------
London
20 42.77 GBP 13:08:53 Stock Exchange ORD0E933RZ
------------- --------- --------- ---------------- -----------
London
1068 42.77 GBP 13:09:10 Stock Exchange ORD0E933RC
------------- --------- --------- ---------------- -----------
London
76 42.77 GBP 13:09:28 Stock Exchange ORD0E933S8
------------- --------- --------- ---------------- -----------
London
41 42.75 GBP 13:09:56 Stock Exchange ORD0E933T5
------------- --------- --------- ---------------- -----------
London
74 42.75 GBP 13:10:23 Stock Exchange ORD0E933UA
------------- --------- --------- ---------------- -----------
London
74 42.75 GBP 13:10:39 Stock Exchange ORD0E933VM
------------- --------- --------- ---------------- -----------
London
20 42.74 GBP 13:11:03 Stock Exchange ORD0E933WK
------------- --------- --------- ---------------- -----------
London
54 42.74 GBP 13:11:05 Stock Exchange ORD0E933WL
------------- --------- --------- ---------------- -----------
London
40 42.74 GBP 13:11:18 Stock Exchange ORD0E933WV
------------- --------- --------- ---------------- -----------
London
64 42.75 GBP 13:14:44 Stock Exchange ORD0E933Z1
------------- --------- --------- ---------------- -----------
London
17 42.75 GBP 13:14:44 Stock Exchange ORD0E933Z2
------------- --------- --------- ---------------- -----------
London
101 42.75 GBP 13:14:44 Stock Exchange ORD0E933Z3
------------- --------- --------- ---------------- -----------
London
168 42.75 GBP 13:14:44 Stock Exchange ORD0E933Z4
------------- --------- --------- ---------------- -----------
London
168 42.75 GBP 13:14:44 Stock Exchange ORD0E933Z5
------------- --------- --------- ---------------- -----------
London
102 42.75 GBP 13:15:02 Stock Exchange ORD0E93308
------------- --------- --------- ---------------- -----------
London
42 42.74 GBP 13:15:11 Stock Exchange ORD0E93313
------------- --------- --------- ---------------- -----------
London
76 42.72 GBP 13:15:48 Stock Exchange ORD0E93322
------------- --------- --------- ---------------- -----------
London
78 42.71 GBP 13:16:21 Stock Exchange ORD0E9333I
------------- --------- --------- ---------------- -----------
London
145 42.71 GBP 13:16:56 Stock Exchange ORD0E9333C
------------- --------- --------- ---------------- -----------
London
13 42.7 GBP 13:17:13 Stock Exchange ORD0E9335M
------------- --------- --------- ---------------- -----------
London
11 42.7 GBP 13:17:13 Stock Exchange ORD0E9335N
------------- --------- --------- ---------------- -----------
London
18 42.7 GBP 13:17:13 Stock Exchange ORD0E9335Q
------------- --------- --------- ---------------- -----------
London
42 42.67 GBP 13:17:26 Stock Exchange ORD0E9339P
------------- --------- --------- ---------------- -----------
London
41 42.69 GBP 13:17:42 Stock Exchange ORD0E933D7
------------- --------- --------- ---------------- -----------
London
42 42.58 GBP 13:17:57 Stock Exchange ORD0E934GP
------------- --------- --------- ---------------- -----------
London
176 42.63 GBP 13:19:16 Stock Exchange ORD0E934JU
------------- --------- --------- ---------------- -----------
London
42 42.63 GBP 13:19:16 Stock Exchange ORD0E934JY
------------- --------- --------- ---------------- -----------
London
84 42.58 GBP 13:20:00 Stock Exchange ORD0E934KT
------------- --------- --------- ---------------- -----------
London
85 42.57 GBP 13:20:52 Stock Exchange ORD0E934L1
------------- --------- --------- ---------------- -----------
London
149 42.6 GBP 13:22:35 Stock Exchange ORD0E934OF
------------- --------- --------- ---------------- -----------
London
139 42.6 GBP 13:23:10 Stock Exchange ORD0E934PF
------------- --------- --------- ---------------- -----------
London
72 42.6 GBP 13:23:17 Stock Exchange ORD0E934QJ
------------- --------- --------- ---------------- -----------
London
40 42.6 GBP 13:23:29 Stock Exchange ORD0E934QB
------------- --------- --------- ---------------- -----------
London
467 42.59 GBP 13:27:50 Stock Exchange ORD0E934VH
------------- --------- --------- ---------------- -----------
London
187 42.58 GBP 13:28:15 Stock Exchange ORD0E934VD
------------- --------- --------- ---------------- -----------
London
41 42.59 GBP 13:28:39 Stock Exchange ORD0E934W9
------------- --------- --------- ---------------- -----------
London
72 42.59 GBP 13:29:25 Stock Exchange ORD0E934XW
------------- --------- --------- ---------------- -----------
London
42 42.59 GBP 13:29:25 Stock Exchange ORD0E934XY
------------- --------- --------- ---------------- -----------
London
42 42.6 GBP 13:29:37 Stock Exchange ORD0E934X9
------------- --------- --------- ---------------- -----------
London
48 42.58 GBP 13:30:09 Stock Exchange ORD0E934ZI
------------- --------- --------- ---------------- -----------
London
24 42.58 GBP 13:30:09 Stock Exchange ORD0E934ZJ
------------- --------- --------- ---------------- -----------
London
41 42.56 GBP 13:30:25 Stock Exchange ORD0E934ZU
------------- --------- --------- ---------------- -----------
London
105 42.56 GBP 13:31:00 Stock Exchange ORD0E9340T
------------- --------- --------- ---------------- -----------
London
42 42.54 GBP 13:31:16 Stock Exchange ORD0E9346J
------------- --------- --------- ---------------- -----------
London
113 42.51 GBP 13:32:04 Stock Exchange ORD0E9349Q
------------- --------- --------- ---------------- -----------
London
12 42.51 GBP 13:32:31 Stock Exchange ORD0E934AF
------------- --------- --------- ---------------- -----------
London
124 42.5 GBP 13:33:03 Stock Exchange ORD0E934CM
------------- --------- --------- ---------------- -----------
London
349 42.56 GBP 13:36:10 Stock Exchange ORD0E935G2
------------- --------- --------- ---------------- -----------
London
120 42.56 GBP 13:36:10 Stock Exchange ORD0E935G6
------------- --------- --------- ---------------- -----------
London
40 42.54 GBP 13:36:36 Stock Exchange ORD0E935HN
------------- --------- --------- ---------------- -----------
London
40 42.53 GBP 13:36:45 Stock Exchange ORD0E935HW
------------- --------- --------- ---------------- -----------
London
91 42.53 GBP 13:37:22 Stock Exchange ORD0E935JP
------------- --------- --------- ---------------- -----------
London
41 42.52 GBP 13:37:45 Stock Exchange ORD0E935JZ
------------- --------- --------- ---------------- -----------
London
148 42.54 GBP 13:39:30 Stock Exchange ORD0E935LW
------------- --------- --------- ---------------- -----------
London
284 42.55 GBP 13:41:06 Stock Exchange ORD0E935MD
------------- --------- --------- ---------------- -----------
London
240 42.56 GBP 13:42:26 Stock Exchange ORD0E935OT
------------- --------- --------- ---------------- -----------
London
131 42.55 GBP 13:42:38 Stock Exchange ORD0E935PO
------------- --------- --------- ---------------- -----------
London
40 42.55 GBP 13:42:41 Stock Exchange ORD0E935QS
------------- --------- --------- ---------------- -----------
London
41 42.54 GBP 13:42:50 Stock Exchange ORD0E935Q9
------------- --------- --------- ---------------- -----------
London
77 42.53 GBP 13:43:16 Stock Exchange ORD0E935R1
------------- --------- --------- ---------------- -----------
London
182 42.56 GBP 13:44:30 Stock Exchange ORD0E935TX
------------- --------- --------- ---------------- -----------
London
138 42.59 GBP 13:44:57 Stock Exchange ORD0E935UX
------------- --------- --------- ---------------- -----------
London
41 42.57 GBP 13:45:12 Stock Exchange ORD0E935VW
------------- --------- --------- ---------------- -----------
London
59 42.56 GBP 13:46:11 Stock Exchange ORD0E935WU
------------- --------- --------- ---------------- -----------
London
83 42.56 GBP 13:46:11 Stock Exchange ORD0E935WV
------------- --------- --------- ---------------- -----------
London
375 42.57 GBP 13:48:52 Stock Exchange ORD0E93512
------------- --------- --------- ---------------- -----------
London
82 42.58 GBP 13:48:54 Stock Exchange ORD0E93519
------------- --------- --------- ---------------- -----------
London
68 42.6 GBP 13:49:07 Stock Exchange ORD0E93520
------------- --------- --------- ---------------- -----------
London
145 42.62 GBP 13:50:31 Stock Exchange ORD0E9355L
------------- --------- --------- ---------------- -----------
London
98 42.62 GBP 13:50:31 Stock Exchange ORD0E9355P
------------- --------- --------- ---------------- -----------
London
79 42.62 GBP 13:51:03 Stock Exchange ORD0E9355F
------------- --------- --------- ---------------- -----------
London
42 42.61 GBP 13:51:13 Stock Exchange ORD0E9356S
------------- --------- --------- ---------------- -----------
London
149 42.6 GBP 13:52:23 Stock Exchange ORD0E93572
------------- --------- --------- ---------------- -----------
London
321 42.62 GBP 13:53:42 Stock Exchange ORD0E9359O
------------- --------- --------- ---------------- -----------
London
384 42.67 GBP 13:57:19 Stock Exchange ORD0E935FB
------------- --------- --------- ---------------- -----------
London
453 42.68 GBP 13:59:04 Stock Exchange ORD0E936H0
------------- --------- --------- ---------------- -----------
London
48 42.68 GBP 13:59:04 Stock Exchange ORD0E936H4
------------- --------- --------- ---------------- -----------
London
274 42.67 GBP 14:00:52 Stock Exchange ORD0E936KJ
------------- --------- --------- ---------------- -----------
London
156 42.67 GBP 14:01:58 Stock Exchange ORD0E936M9
------------- --------- --------- ---------------- -----------
London
193 42.66 GBP 14:03:06 Stock Exchange ORD0E936OY
------------- --------- --------- ---------------- -----------
London
158 42.66 GBP 14:04:20 Stock Exchange ORD0E936Q2
------------- --------- --------- ---------------- -----------
London
80 42.66 GBP 14:04:28 Stock Exchange ORD0E936Q8
------------- --------- --------- ---------------- -----------
London
40 42.65 GBP 14:04:44 Stock Exchange ORD0E936RM
------------- --------- --------- ---------------- -----------
London
102 42.64 GBP 14:05:21 Stock Exchange ORD0E936SH
------------- --------- --------- ---------------- -----------
London
74 42.64 GBP 14:05:44 Stock Exchange ORD0E936SS
------------- --------- --------- ---------------- -----------
London
41 42.59 GBP 14:06:02 Stock Exchange ORD0E936TQ
------------- --------- --------- ---------------- -----------
London
125 42.53 GBP 14:06:54 Stock Exchange ORD0E936VW
------------- --------- --------- ---------------- -----------
London
173 42.54 GBP 14:08:08 Stock Exchange ORD0E936X3
------------- --------- --------- ---------------- -----------
London
194 42.6 GBP 14:09:32 Stock Exchange ORD0E9360H
------------- --------- --------- ---------------- -----------
London
41 42.65 GBP 14:09:42 Stock Exchange ORD0E93603
------------- --------- --------- ---------------- -----------
London
77 42.64 GBP 14:10:16 Stock Exchange ORD0E9362Y
------------- --------- --------- ---------------- -----------
London
72 42.62 GBP 14:11:00 Stock Exchange ORD0E93645
------------- --------- --------- ---------------- -----------
London
77 42.61 GBP 14:11:50 Stock Exchange ORD0E93657
------------- --------- --------- ---------------- -----------
London
50 42.61 GBP 14:12:03 Stock Exchange ORD0E9366X
------------- --------- --------- ---------------- -----------
London
75 42.55 GBP 14:12:42 Stock Exchange ORD0E9367S
------------- --------- --------- ---------------- -----------
London
150 42.56 GBP 14:14:32 Stock Exchange ORD0E936BJ
------------- --------- --------- ---------------- -----------
London
107 42.55 GBP 14:15:00 Stock Exchange ORD0E936B8
------------- --------- --------- ---------------- -----------
London
74 42.54 GBP 14:15:04 Stock Exchange ORD0E936BE
------------- --------- --------- ---------------- -----------
London
273 42.54 GBP 14:17:20 Stock Exchange ORD0E936EI
------------- --------- --------- ---------------- -----------
London
181 42.55 GBP 14:17:49 Stock Exchange ORD0E937GD
------------- --------- --------- ---------------- -----------
London
82 42.56 GBP 14:18:26 Stock Exchange ORD0E937J0
------------- --------- --------- ---------------- -----------
London
132 42.58 GBP 14:19:59 Stock Exchange ORD0E937RL
------------- --------- --------- ---------------- -----------
London
133 42.58 GBP 14:19:59 Stock Exchange ORD0E937RM
------------- --------- --------- ---------------- -----------
London
96 42.57 GBP 14:20:35 Stock Exchange ORD0E937S6
------------- --------- --------- ---------------- -----------
London
74 42.57 GBP 14:21:16 Stock Exchange ORD0E937UH
------------- --------- --------- ---------------- -----------
London
42 42.56 GBP 14:21:20 Stock Exchange ORD0E937UM
------------- --------- --------- ---------------- -----------
London
41 42.55 GBP 14:21:43 Stock Exchange ORD0E937U7
------------- --------- --------- ---------------- -----------
London
259 42.57 GBP 14:23:43 Stock Exchange ORD0E937XL
------------- --------- --------- ---------------- -----------
London
334 42.63 GBP 14:27:07 Stock Exchange ORD0E9371Z
------------- --------- --------- ---------------- -----------
London
420 42.63 GBP 14:27:45 Stock Exchange ORD0E9372U
------------- --------- --------- ---------------- -----------
London
23 42.62 GBP 14:28:18 Stock Exchange ORD0E93733
------------- --------- --------- ---------------- -----------
London
458 42.63 GBP 14:29:11 Stock Exchange ORD0E9375Q
------------- --------- --------- ---------------- -----------
London
93 42.63 GBP 14:29:34 Stock Exchange ORD0E93753
------------- --------- --------- ---------------- -----------
London
106 42.62 GBP 14:29:48 Stock Exchange ORD0E9376W
------------- --------- --------- ---------------- -----------
London
57 42.65 GBP 14:29:59 Stock Exchange ORD0E9378M
------------- --------- --------- ---------------- -----------
London
54 42.7 GBP 14:30:03 Stock Exchange ORD0E9379S
------------- --------- --------- ---------------- -----------
London
46 42.7 GBP 14:30:07 Stock Exchange ORD0E937AR
------------- --------- --------- ---------------- -----------
London
107 42.7 GBP 14:30:19 Stock Exchange ORD0E937BN
------------- --------- --------- ---------------- -----------
London
245 42.71 GBP 14:30:30 Stock Exchange ORD0E937C1
------------- --------- --------- ---------------- -----------
London
105 42.71 GBP 14:30:45 Stock Exchange ORD0E937DH
------------- --------- --------- ---------------- -----------
London
22 42.7 GBP 14:30:50 Stock Exchange ORD0E937DR
------------- --------- --------- ---------------- -----------
London
362 42.72 GBP 14:31:01 Stock Exchange ORD0E937EO
------------- --------- --------- ---------------- -----------
London
46 42.71 GBP 14:31:04 Stock Exchange ORD0E937ET
------------- --------- --------- ---------------- -----------
London
39 42.7 GBP 14:31:08 Stock Exchange ORD0E937E9
------------- --------- --------- ---------------- -----------
London
306 42.72 GBP 14:31:48 Stock Exchange ORD0E938KJ
------------- --------- --------- ---------------- -----------
London
313 42.71 GBP 14:32:02 Stock Exchange ORD0E938KX
------------- --------- --------- ---------------- -----------
London
205 42.7 GBP 14:32:15 Stock Exchange ORD0E938LD
------------- --------- --------- ---------------- -----------
London
235 42.69 GBP 14:32:30 Stock Exchange ORD0E938M9
------------- --------- --------- ---------------- -----------
London
217 42.69 GBP 14:32:33 Stock Exchange ORD0E938N1
------------- --------- --------- ---------------- -----------
London
46 42.68 GBP 14:32:34 Stock Exchange ORD0E938NB
------------- --------- --------- ---------------- -----------
London
92 42.68 GBP 14:32:41 Stock Exchange ORD0E938OP
------------- --------- --------- ---------------- -----------
London
46 42.67 GBP 14:32:42 Stock Exchange ORD0E938O5
------------- --------- --------- ---------------- -----------
London
46 42.65 GBP 14:32:47 Stock Exchange ORD0E938OD
------------- --------- --------- ---------------- -----------
London
91 42.65 GBP 14:32:52 Stock Exchange ORD0E938PY
------------- --------- --------- ---------------- -----------
London
169 42.64 GBP 14:33:02 Stock Exchange ORD0E938QW
------------- --------- --------- ---------------- -----------
London
79 42.64 GBP 14:33:09 Stock Exchange ORD0E938QF
------------- --------- --------- ---------------- -----------
London
43 42.64 GBP 14:33:12 Stock Exchange ORD0E938RH
------------- --------- --------- ---------------- -----------
London
198 42.66 GBP 14:33:41 Stock Exchange ORD0E938VO
------------- --------- --------- ---------------- -----------
London
245 42.65 GBP 14:33:41 Stock Exchange ORD0E938VV
------------- --------- --------- ---------------- -----------
London
46 42.64 GBP 14:33:43 Stock Exchange ORD0E938VA
------------- --------- --------- ---------------- -----------
London
550 42.71 GBP 14:35:16 Stock Exchange ORD0E9383X
------------- --------- --------- ---------------- -----------
London
479 42.71 GBP 14:35:20 Stock Exchange ORD0E9383F
------------- --------- --------- ---------------- -----------
London
209 42.7 GBP 14:35:20 Stock Exchange ORD0E9384L
------------- --------- --------- ---------------- -----------
London
125 42.69 GBP 14:35:30 Stock Exchange ORD0E9385C
------------- --------- --------- ---------------- -----------
London
152 42.68 GBP 14:35:46 Stock Exchange ORD0E9386B
------------- --------- --------- ---------------- -----------
London
60 42.67 GBP 14:35:46 Stock Exchange ORD0E9386D
------------- --------- --------- ---------------- -----------
London
85 42.65 GBP 14:36:04 Stock Exchange ORD0E9387Y
------------- --------- --------- ---------------- -----------
London
67 42.62 GBP 14:36:05 Stock Exchange ORD0E9388K
------------- --------- --------- ---------------- -----------
London
43 42.6 GBP 14:36:10 Stock Exchange ORD0E93883
------------- --------- --------- ---------------- -----------
London
76 42.6 GBP 14:36:20 Stock Exchange ORD0E9389Z
------------- --------- --------- ---------------- -----------
London
94 42.59 GBP 14:36:34 Stock Exchange ORD0E938AL
------------- --------- --------- ---------------- -----------
London
178 42.59 GBP 14:36:49 Stock Exchange ORD0E938AC
------------- --------- --------- ---------------- -----------
London
42 42.58 GBP 14:36:54 Stock Exchange ORD0E938BS
------------- --------- --------- ---------------- -----------
London
85 42.57 GBP 14:37:09 Stock Exchange ORD0E938C4
------------- --------- --------- ---------------- -----------
London
220 42.56 GBP 14:37:34 Stock Exchange ORD0E938DC
------------- --------- --------- ---------------- -----------
London
11 42.56 GBP 14:37:36 Stock Exchange ORD0E938EI
------------- --------- --------- ---------------- -----------
London
32 42.56 GBP 14:37:36 Stock Exchange ORD0E938EJ
------------- --------- --------- ---------------- -----------
London
71 42.55 GBP 14:37:47 Stock Exchange ORD0E938EV
------------- --------- --------- ---------------- -----------
London
5 42.55 GBP 14:37:47 Stock Exchange ORD0E938EW
------------- --------- --------- ---------------- -----------
London
43 42.54 GBP 14:37:51 Stock Exchange ORD0E938E3
------------- --------- --------- ---------------- -----------
London
152 42.55 GBP 14:38:15 Stock Exchange ORD0E938FA
------------- --------- --------- ---------------- -----------
London
130 42.58 GBP 14:38:30 Stock Exchange ORD0E939G6
------------- --------- --------- ---------------- -----------
London
91 42.57 GBP 14:38:37 Stock Exchange ORD0E939GC
------------- --------- --------- ---------------- -----------
London
42 42.55 GBP 14:38:41 Stock Exchange ORD0E939HM
------------- --------- --------- ---------------- -----------
London
1 42.55 GBP 14:38:48 Stock Exchange ORD0E939HD
------------- --------- --------- ---------------- -----------
London
57 42.55 GBP 14:38:48 Stock Exchange ORD0E939HE
------------- --------- --------- ---------------- -----------
London
87 42.55 GBP 14:38:58 Stock Exchange ORD0E939IU
------------- --------- --------- ---------------- -----------
London
178 42.58 GBP 14:39:22 Stock Exchange ORD0E939J8
------------- --------- --------- ---------------- -----------
London
186 42.58 GBP 14:39:40 Stock Exchange ORD0E939KJ
------------- --------- --------- ---------------- -----------
London
110 42.57 GBP 14:39:52 Stock Exchange ORD0E939LH
------------- --------- --------- ---------------- -----------
London
88 42.57 GBP 14:40:07 Stock Exchange ORD0E939MM
------------- --------- --------- ---------------- -----------
London
96 42.57 GBP 14:40:15 Stock Exchange ORD0E939M6
------------- --------- --------- ---------------- -----------
London
622 42.59 GBP 14:41:14 Stock Exchange ORD0E939QJ
------------- --------- --------- ---------------- -----------
London
64 42.58 GBP 14:41:17 Stock Exchange ORD0E939QO
------------- --------- --------- ---------------- -----------
London
43 42.57 GBP 14:41:20 Stock Exchange ORD0E939QD
------------- --------- --------- ---------------- -----------
London
43 42.55 GBP 14:41:23 Stock Exchange ORD0E939RN
------------- --------- --------- ---------------- -----------
London
96 42.5 GBP 14:41:38 Stock Exchange ORD0E939TA
------------- --------- --------- ---------------- -----------
London
54 42.5 GBP 14:41:42 Stock Exchange ORD0E939UX
------------- --------- --------- ---------------- -----------
London
64 42.49 GBP 14:41:42 Stock Exchange ORD0E939U6
------------- --------- --------- ---------------- -----------
London
86 42.5 GBP 14:41:54 Stock Exchange ORD0E939WG
------------- --------- --------- ---------------- -----------
London
85 42.49 GBP 14:42:00 Stock Exchange ORD0E939WL
------------- --------- --------- ---------------- -----------
London
172 42.51 GBP 14:42:19 Stock Exchange ORD0E939WE
------------- --------- --------- ---------------- -----------
London
86 42.5 GBP 14:42:27 Stock Exchange ORD0E939YY
------------- --------- --------- ---------------- -----------
London
192 42.49 GBP 14:42:42 Stock Exchange ORD0E939ZJ
------------- --------- --------- ---------------- -----------
London
172 42.49 GBP 14:43:03 Stock Exchange ORD0E9390N
------------- --------- --------- ---------------- -----------
London
75 42.48 GBP 14:43:08 Stock Exchange ORD0E9390U
------------- --------- --------- ---------------- -----------
London
77 42.5 GBP 14:43:14 Stock Exchange ORD0E9391Y
------------- --------- --------- ---------------- -----------
London
9 42.5 GBP 14:43:14 Stock Exchange ORD0E9391Z
------------- --------- --------- ---------------- -----------
London
30 42.5 GBP 14:43:20 Stock Exchange ORD0E9392L
------------- --------- --------- ---------------- -----------
London
66 42.5 GBP 14:43:21 Stock Exchange ORD0E9392V
------------- --------- --------- ---------------- -----------
London
43 42.49 GBP 14:43:24 Stock Exchange ORD0E9393Q
------------- --------- --------- ---------------- -----------
London
149 42.5 GBP 14:44:12 Stock Exchange ORD0E9397Q
------------- --------- --------- ---------------- -----------
London
344 42.5 GBP 14:44:12 Stock Exchange ORD0E9397R
------------- --------- --------- ---------------- -----------
London
20 42.5 GBP 14:44:14 Stock Exchange ORD0E9397B
------------- --------- --------- ---------------- -----------
London
23 42.5 GBP 14:44:14 Stock Exchange ORD0E9397C
------------- --------- --------- ---------------- -----------
London
54 42.5 GBP 14:44:24 Stock Exchange ORD0E93985
------------- --------- --------- ---------------- -----------
London
30 42.5 GBP 14:44:40 Stock Exchange ORD0E9399L
------------- --------- --------- ---------------- -----------
London
146 42.5 GBP 14:44:40 Stock Exchange ORD0E9399M
------------- --------- --------- ---------------- -----------
London
156 42.5 GBP 14:44:51 Stock Exchange ORD0E9399Y
------------- --------- --------- ---------------- -----------
London
159 42.5 GBP 14:45:06 Stock Exchange ORD0E939BV
------------- --------- --------- ---------------- -----------
London
252 42.49 GBP 14:46:02 Stock Exchange ORD0E939FE
------------- --------- --------- ---------------- -----------
London
7 42.49 GBP 14:46:02 Stock Exchange ORD0E939FF
------------- --------- --------- ---------------- -----------
London
182 42.48 GBP 14:46:13 Stock Exchange ORD0E93AHQ
------------- --------- --------- ---------------- -----------
London
167 42.5 GBP 14:46:54 Stock Exchange ORD0E93AK3
------------- --------- --------- ---------------- -----------
London
47 42.5 GBP 14:46:54 Stock Exchange ORD0E93AK4
------------- --------- --------- ---------------- -----------
London
122 42.5 GBP 14:47:02 Stock Exchange ORD0E93ALX
------------- --------- --------- ---------------- -----------
London
226 42.49 GBP 14:47:04 Stock Exchange ORD0E93AL2
------------- --------- --------- ---------------- -----------
London
40 42.49 GBP 14:47:07 Stock Exchange ORD0E93AMZ
------------- --------- --------- ---------------- -----------
London
47 42.49 GBP 14:47:14 Stock Exchange ORD0E93ANQ
------------- --------- --------- ---------------- -----------
London
164 42.49 GBP 14:47:32 Stock Exchange ORD0E93AND
------------- --------- --------- ---------------- -----------
London
147 42.47 GBP 14:47:50 Stock Exchange ORD0E93AO6
------------- --------- --------- ---------------- -----------
London
78 42.47 GBP 14:47:57 Stock Exchange ORD0E93API
------------- --------- --------- ---------------- -----------
London
78 42.46 GBP 14:48:09 Stock Exchange ORD0E93APD
------------- --------- --------- ---------------- -----------
London
43 42.46 GBP 14:48:12 Stock Exchange ORD0E93AQO
------------- --------- --------- ---------------- -----------
London
130 42.45 GBP 14:48:28 Stock Exchange ORD0E93AR6
------------- --------- --------- ---------------- -----------
London
147 42.46 GBP 14:48:43 Stock Exchange ORD0E93AS6
------------- --------- --------- ---------------- -----------
London
147 42.47 GBP 14:49:15 Stock Exchange ORD0E93AUF
------------- --------- --------- ---------------- -----------
London
54 42.47 GBP 14:49:16 Stock Exchange ORD0E93AVM
------------- --------- --------- ---------------- -----------
London
58 42.47 GBP 14:49:16 Stock Exchange ORD0E93AVN
------------- --------- --------- ---------------- -----------
London
37 42.5 GBP 14:49:55 Stock Exchange ORD0E93AX1
------------- --------- --------- ---------------- -----------
London
301 42.5 GBP 14:49:55 Stock Exchange ORD0E93AX2
------------- --------- --------- ---------------- -----------
London
14 42.5 GBP 14:49:59 Stock Exchange ORD0E93AXE
------------- --------- --------- ---------------- -----------
London
29 42.5 GBP 14:49:59 Stock Exchange ORD0E93AXF
------------- --------- --------- ---------------- -----------
London
82 42.5 GBP 14:50:12 Stock Exchange ORD0E93AZJ
------------- --------- --------- ---------------- -----------
London
72 42.49 GBP 14:50:19 Stock Exchange ORD0E93AZ1
------------- --------- --------- ---------------- -----------
London
39 42.52 GBP 14:51:59 Stock Exchange ORD0E93A76
------------- --------- --------- ---------------- -----------
London
338 42.51 GBP 14:52:00 Stock Exchange ORD0E93A78
------------- --------- --------- ---------------- -----------
London
273 42.51 GBP 14:52:00 Stock Exchange ORD0E93A79
------------- --------- --------- ---------------- -----------
London
186 42.5 GBP 14:52:17 Stock Exchange ORD0E93A8Z
------------- --------- --------- ---------------- -----------
London
160 42.51 GBP 14:52:36 Stock Exchange ORD0E93A94
------------- --------- --------- ---------------- -----------
London
114 42.5 GBP 14:52:41 Stock Exchange ORD0E93AAQ
------------- --------- --------- ---------------- -----------
London
361 42.49 GBP 14:53:33 Stock Exchange ORD0E93ACF
------------- --------- --------- ---------------- -----------
London
81 42.48 GBP 14:53:33 Stock Exchange ORD0E93ADK
------------- --------- --------- ---------------- -----------
London
40 42.47 GBP 14:53:36 Stock Exchange ORD0E93ADB
------------- --------- --------- ---------------- -----------
London
76 42.46 GBP 14:53:55 Stock Exchange ORD0E93AFW
------------- --------- --------- ---------------- -----------
London
68 42.46 GBP 14:53:55 Stock Exchange ORD0E93AFX
------------- --------- --------- ---------------- -----------
London
81 42.46 GBP 14:54:07 Stock Exchange ORD0E93BHK
------------- --------- --------- ---------------- -----------
London
72 42.45 GBP 14:54:11 Stock Exchange ORD0E93BHZ
------------- --------- --------- ---------------- -----------
London
145 42.45 GBP 14:54:35 Stock Exchange ORD0E93BJA
------------- --------- --------- ---------------- -----------
London
10 42.45 GBP 14:54:45 Stock Exchange ORD0E93BKO
------------- --------- --------- ---------------- -----------
London
124 42.45 GBP 14:54:59 Stock Exchange ORD0E93BKV
------------- --------- --------- ---------------- -----------
London
172 42.45 GBP 14:55:16 Stock Exchange ORD0E93BNX
------------- --------- --------- ---------------- -----------
London
258 42.46 GBP 14:56:02 Stock Exchange ORD0E93BS5
------------- --------- --------- ---------------- -----------
London
179 42.46 GBP 14:56:03 Stock Exchange ORD0E93BSD
------------- --------- --------- ---------------- -----------
London
72 42.45 GBP 14:56:17 Stock Exchange ORD0E93BUE
------------- --------- --------- ---------------- -----------
London
49 42.45 GBP 14:56:17 Stock Exchange ORD0E93BVS
------------- --------- --------- ---------------- -----------
London
40 42.44 GBP 14:56:21 Stock Exchange ORD0E93BV4
------------- --------- --------- ---------------- -----------
London
81 42.41 GBP 14:56:36 Stock Exchange ORD0E93BWV
------------- --------- --------- ---------------- -----------
London
41 42.4 GBP 14:56:40 Stock Exchange ORD0E93BW5
------------- --------- --------- ---------------- -----------
London
69 42.39 GBP 14:56:46 Stock Exchange ORD0E93BXK
------------- --------- --------- ---------------- -----------
London
4 42.39 GBP 14:56:46 Stock Exchange ORD0E93BXL
------------- --------- --------- ---------------- -----------
London
145 42.38 GBP 14:57:05 Stock Exchange ORD0E93BYU
------------- --------- --------- ---------------- -----------
London
146 42.39 GBP 14:57:22 Stock Exchange ORD0E93BZ1
------------- --------- --------- ---------------- -----------
London
146 42.43 GBP 14:57:42 Stock Exchange ORD0E93B1V
------------- --------- --------- ---------------- -----------
London
283 42.46 GBP 14:58:16 Stock Exchange ORD0E93B32
------------- --------- --------- ---------------- -----------
London
97 42.46 GBP 14:58:32 Stock Exchange ORD0E93B4N
------------- --------- --------- ---------------- -----------
London
20 42.45 GBP 14:58:52 Stock Exchange ORD0E93B5O
------------- --------- --------- ---------------- -----------
London
166 42.45 GBP 14:58:52 Stock Exchange ORD0E93B5P
------------- --------- --------- ---------------- -----------
London
41 42.44 GBP 14:58:56 Stock Exchange ORD0E93B56
------------- --------- --------- ---------------- -----------
London
56 42.42 GBP 14:59:06 Stock Exchange ORD0E93B6A
------------- --------- --------- ---------------- -----------
London
146 42.42 GBP 14:59:31 Stock Exchange ORD0E93B78
------------- --------- --------- ---------------- -----------
London
89 42.41 GBP 14:59:31 Stock Exchange ORD0E93B7D
------------- --------- --------- ---------------- -----------
London
146 42.41 GBP 14:59:48 Stock Exchange ORD0E93B87
------------- --------- --------- ---------------- -----------
London
56 42.44 GBP 14:59:56 Stock Exchange ORD0E93B93
------------- --------- --------- ---------------- -----------
London
303 42.5 GBP 15:00:30 Stock Exchange ORD0E93BCO
------------- --------- --------- ---------------- -----------
London
47 42.49 GBP 15:00:33 Stock Exchange ORD0E93BCW
------------- --------- --------- ---------------- -----------
London
94 42.48 GBP 15:00:46 Stock Exchange ORD0E93BDO
------------- --------- --------- ---------------- -----------
London
403 42.49 GBP 15:01:54 Stock Exchange ORD0E93CGD
------------- --------- --------- ---------------- -----------
London
206 42.47 GBP 15:02:07 Stock Exchange ORD0E93CII
------------- --------- --------- ---------------- -----------
London
546 42.52 GBP 15:03:34 Stock Exchange ORD0E93CN0
------------- --------- --------- ---------------- -----------
London
823 42.51 GBP 15:04:29 Stock Exchange ORD0E93CPV
------------- --------- --------- ---------------- -----------
London
480 42.53 GBP 15:05:11 Stock Exchange ORD0E93CR1
------------- --------- --------- ---------------- -----------
London
118 42.53 GBP 15:05:45 Stock Exchange ORD0E93CTR
------------- --------- --------- ---------------- -----------
London
145 42.53 GBP 15:05:47 Stock Exchange ORD0E93CTU
------------- --------- --------- ---------------- -----------
London
41 42.5 GBP 15:05:52 Stock Exchange ORD0E93CUH
------------- --------- --------- ---------------- -----------
London
121 42.51 GBP 15:06:17 Stock Exchange ORD0E93CU8
------------- --------- --------- ---------------- -----------
London
357 42.53 GBP 15:07:15 Stock Exchange ORD0E93CWA
------------- --------- --------- ---------------- -----------
London
83 42.52 GBP 15:07:15 Stock Exchange ORD0E93CXJ
------------- --------- --------- ---------------- -----------
London
263 42.54 GBP 15:08:00 Stock Exchange ORD0E93CZU
------------- --------- --------- ---------------- -----------
London
62 42.53 GBP 15:08:01 Stock Exchange ORD0E93CZ6
------------- --------- --------- ---------------- -----------
London
42 42.53 GBP 15:08:07 Stock Exchange ORD0E93C0H
------------- --------- --------- ---------------- -----------
London
369 42.52 GBP 15:08:32 Stock Exchange ORD0E93C1Z
------------- --------- --------- ---------------- -----------
London
846 42.52 GBP 15:08:33 Stock Exchange ORD0E93C16
------------- --------- --------- ---------------- -----------
London
81 42.49 GBP 15:08:50 Stock Exchange ORD0E93C4J
------------- --------- --------- ---------------- -----------
London
124 42.52 GBP 15:09:22 Stock Exchange ORD0E93C5B
------------- --------- --------- ---------------- -----------
London
67 42.52 GBP 15:09:24 Stock Exchange ORD0E93C5E
------------- --------- --------- ---------------- -----------
London
67 42.52 GBP 15:09:25 Stock Exchange ORD0E93C5F
------------- --------- --------- ---------------- -----------
London
20 42.52 GBP 15:09:28 Stock Exchange ORD0E93C6P
------------- --------- --------- ---------------- -----------
London
258 42.52 GBP 15:10:22 Stock Exchange ORD0E93C9J
------------- --------- --------- ---------------- -----------
London
90 42.52 GBP 15:10:22 Stock Exchange ORD0E93C9T
------------- --------- --------- ---------------- -----------
London
43 42.52 GBP 15:10:22 Stock Exchange ORD0E93C9U
------------- --------- --------- ---------------- -----------
London
80 42.51 GBP 15:10:39 Stock Exchange ORD0E93C9A
------------- --------- --------- ---------------- -----------
London
147 42.49 GBP 15:10:59 Stock Exchange ORD0E93CB0
------------- --------- --------- ---------------- -----------
London
73 42.5 GBP 15:11:14 Stock Exchange ORD0E93CC8
------------- --------- --------- ---------------- -----------
London
40 42.5 GBP 15:11:14 Stock Exchange ORD0E93CDG
------------- --------- --------- ---------------- -----------
London
254 42.51 GBP 15:11:52 Stock Exchange ORD0E93CFF
------------- --------- --------- ---------------- -----------
London
140 42.5 GBP 15:12:21 Stock Exchange ORD0E93DHR
------------- --------- --------- ---------------- -----------
London
60 42.5 GBP 15:12:23 Stock Exchange ORD0E93DH2
------------- --------- --------- ---------------- -----------
London
166 42.49 GBP 15:12:59 Stock Exchange ORD0E93DJ0
------------- --------- --------- ---------------- -----------
London
87 42.48 GBP 15:13:00 Stock Exchange ORD0E93DJ1
------------- --------- --------- ---------------- -----------
London
74 42.48 GBP 15:13:11 Stock Exchange ORD0E93DJE
------------- --------- --------- ---------------- -----------
London
140 42.49 GBP 15:13:32 Stock Exchange ORD0E93DKF
------------- --------- --------- ---------------- -----------
London
171 42.46 GBP 15:14:09 Stock Exchange ORD0E93DMC
------------- --------- --------- ---------------- -----------
London
82 42.44 GBP 15:14:09 Stock Exchange ORD0E93DMF
------------- --------- --------- ---------------- -----------
London
40 42.42 GBP 15:14:17 Stock Exchange ORD0E93DNW
------------- --------- --------- ---------------- -----------
London
140 42.41 GBP 15:14:37 Stock Exchange ORD0E93DOK
------------- --------- --------- ---------------- -----------
London
67 42.4 GBP 15:14:49 Stock Exchange ORD0E93DO6
------------- --------- --------- ---------------- -----------
London
7 42.4 GBP 15:14:49 Stock Exchange ORD0E93DO7
------------- --------- --------- ---------------- -----------
London
40 42.4 GBP 15:14:55 Stock Exchange ORD0E93DQI
------------- --------- --------- ---------------- -----------
London
141 42.43 GBP 15:15:17 Stock Exchange ORD0E93DSC
------------- --------- --------- ---------------- -----------
London
70 42.42 GBP 15:16:05 Stock Exchange ORD0E93DVF
------------- --------- --------- ---------------- -----------
London
202 42.42 GBP 15:16:05 Stock Exchange ORD0E93DWG
------------- --------- --------- ---------------- -----------
London
41 42.41 GBP 15:16:11 Stock Exchange ORD0E93DX7
------------- --------- --------- ---------------- -----------
London
77 42.4 GBP 15:16:24 Stock Exchange ORD0E93DYH
------------- --------- --------- ---------------- -----------
London
76 42.37 GBP 15:16:39 Stock Exchange ORD0E93DZP
------------- --------- --------- ---------------- -----------
London
148 42.36 GBP 15:17:00 Stock Exchange ORD0E93D0Q
------------- --------- --------- ---------------- -----------
London
77 42.36 GBP 15:17:15 Stock Exchange ORD0E93D1M
------------- --------- --------- ---------------- -----------
London
159 42.41 GBP 15:17:40 Stock Exchange ORD0E93D35
------------- --------- --------- ---------------- -----------
London
42 42.41 GBP 15:17:47 Stock Exchange ORD0E93D4O
------------- --------- --------- ---------------- -----------
London
224 42.47 GBP 15:18:27 Stock Exchange ORD0E93D6R
------------- --------- --------- ---------------- -----------
London
455 42.53 GBP 15:19:50 Stock Exchange ORD0E93DAP
------------- --------- --------- ---------------- -----------
London
127 42.52 GBP 15:20:18 Stock Exchange ORD0E93DCL
------------- --------- --------- ---------------- -----------
London
98 42.51 GBP 15:20:18 Stock Exchange ORD0E93DC1
------------- --------- --------- ---------------- -----------
London
42 42.51 GBP 15:20:29 Stock Exchange ORD0E93DE5
------------- --------- --------- ---------------- -----------
London
42 42.51 GBP 15:20:29 Stock Exchange ORD0E93DEE
------------- --------- --------- ---------------- -----------
London
77 42.52 GBP 15:20:52 Stock Exchange ORD0E93EHH
------------- --------- --------- ---------------- -----------
London
84 42.52 GBP 15:20:52 Stock Exchange ORD0E93EHM
------------- --------- --------- ---------------- -----------
London
42 42.52 GBP 15:21:00 Stock Exchange ORD0E93EHU
------------- --------- --------- ---------------- -----------
London
42 42.51 GBP 15:21:05 Stock Exchange ORD0E93EIE
------------- --------- --------- ---------------- -----------
London
42 42.51 GBP 15:21:10 Stock Exchange ORD0E93EJ9
------------- --------- --------- ---------------- -----------
London
70 42.54 GBP 15:21:21 Stock Exchange ORD0E93ELR
------------- --------- --------- ---------------- -----------
London
42 42.51 GBP 15:21:26 Stock Exchange ORD0E93EMV
------------- --------- --------- ---------------- -----------
London
182 42.54 GBP 15:21:55 Stock Exchange ORD0E93EP0
------------- --------- --------- ---------------- -----------
London
42 42.54 GBP 15:22:01 Stock Exchange ORD0E93EQK
------------- --------- --------- ---------------- -----------
London
84 42.55 GBP 15:22:11 Stock Exchange ORD0E93EQ3
------------- --------- --------- ---------------- -----------
London
5 42.55 GBP 15:22:17 Stock Exchange ORD0E93EQD
------------- --------- --------- ---------------- -----------
London
37 42.55 GBP 15:22:20 Stock Exchange ORD0E93ERM
------------- --------- --------- ---------------- -----------
London
60 42.55 GBP 15:22:41 Stock Exchange ORD0E93ER8
------------- --------- --------- ---------------- -----------
London
95 42.55 GBP 15:22:41 Stock Exchange ORD0E93ER9
------------- --------- --------- ---------------- -----------
London
41 42.54 GBP 15:22:47 Stock Exchange ORD0E93ESY
------------- --------- --------- ---------------- -----------
London
42 42.5 GBP 15:22:54 Stock Exchange ORD0E93ET9
------------- --------- --------- ---------------- -----------
London
84 42.49 GBP 15:23:03 Stock Exchange ORD0E93EU2
------------- --------- --------- ---------------- -----------
London
37 42.48 GBP 15:23:12 Stock Exchange ORD0E93EVL
------------- --------- --------- ---------------- -----------
London
5 42.48 GBP 15:23:12 Stock Exchange ORD0E93EVM
------------- --------- --------- ---------------- -----------
London
161 42.47 GBP 15:23:38 Stock Exchange ORD0E93EWX
------------- --------- --------- ---------------- -----------
London
81 42.46 GBP 15:23:52 Stock Exchange ORD0E93EXV
------------- --------- --------- ---------------- -----------
London
59 42.45 GBP 15:23:53 Stock Exchange ORD0E93EX9
------------- --------- --------- ---------------- -----------
London
418 42.55 GBP 15:25:39 Stock Exchange ORD0E93E29
------------- --------- --------- ---------------- -----------
London
127 42.54 GBP 15:25:39 Stock Exchange ORD0E93E3I
------------- --------- --------- ---------------- -----------
London
77 42.54 GBP 15:25:39 Stock Exchange ORD0E93E3J
------------- --------- --------- ---------------- -----------
London
183 42.53 GBP 15:25:39 Stock Exchange ORD0E93E3O
------------- --------- --------- ---------------- -----------
London
76 42.54 GBP 15:25:52 Stock Exchange ORD0E93E5Q
------------- --------- --------- ---------------- -----------
London
42 42.53 GBP 15:25:52 Stock Exchange ORD0E93E5T
------------- --------- --------- ---------------- -----------
London
425 42.53 GBP 15:27:28 Stock Exchange ORD0E93E9V
------------- --------- --------- ---------------- -----------
London
389 42.52 GBP 15:27:39 Stock Exchange ORD0E93EBI
------------- --------- --------- ---------------- -----------
London
93 42.51 GBP 15:27:39 Stock Exchange ORD0E93EBU
------------- --------- --------- ---------------- -----------
London
85 42.49 GBP 15:27:49 Stock Exchange ORD0E93EC1
------------- --------- --------- ---------------- -----------
London
152 42.48 GBP 15:28:10 Stock Exchange ORD0E93ED5
------------- --------- --------- ---------------- -----------
London
85 42.47 GBP 15:28:23 Stock Exchange ORD0E93EFY
------------- --------- --------- ---------------- -----------
London
74 42.51 GBP 15:28:35 Stock Exchange ORD0E93FGL
------------- --------- --------- ---------------- -----------
London
79 42.51 GBP 15:28:35 Stock Exchange ORD0E93FGN
------------- --------- --------- ---------------- -----------
London
315 42.5 GBP 15:29:45 Stock Exchange ORD0E93FLM
------------- --------- --------- ---------------- -----------
London
302 42.52 GBP 15:30:05 Stock Exchange ORD0E93FMU
------------- --------- --------- ---------------- -----------
London
16 42.52 GBP 15:30:07 Stock Exchange ORD0E93FM4
------------- --------- --------- ---------------- -----------
London
114 42.52 GBP 15:30:07 Stock Exchange ORD0E93FM7
------------- --------- --------- ---------------- -----------
London
52 42.51 GBP 15:30:18 Stock Exchange ORD0E93FN6
------------- --------- --------- ---------------- -----------
London
40 42.51 GBP 15:30:18 Stock Exchange ORD0E93FN7
------------- --------- --------- ---------------- -----------
London
531 42.54 GBP 15:31:55 Stock Exchange ORD0E93FS2
------------- --------- --------- ---------------- -----------
London
91 42.54 GBP 15:31:55 Stock Exchange ORD0E93FS7
------------- --------- --------- ---------------- -----------
London
40 42.53 GBP 15:32:01 Stock Exchange ORD0E93FT7
------------- --------- --------- ---------------- -----------
London
40 42.52 GBP 15:32:08 Stock Exchange ORD0E93FVQ
------------- --------- --------- ---------------- -----------
London
92 42.52 GBP 15:32:21 Stock Exchange ORD0E93FWN
------------- --------- --------- ---------------- -----------
London
358 42.56 GBP 15:33:32 Stock Exchange ORD0E93F1L
------------- --------- --------- ---------------- -----------
London
752 42.62 GBP 15:35:20 Stock Exchange ORD0E93F73
------------- --------- --------- ---------------- -----------
London
147 42.64 GBP 15:36:38 Stock Exchange ORD0E93FBZ
------------- --------- --------- ---------------- -----------
London
344 42.64 GBP 15:36:48 Stock Exchange ORD0E93FBF
------------- --------- --------- ---------------- -----------
London
254 42.64 GBP 15:36:48 Stock Exchange ORD0E93FCS
------------- --------- --------- ---------------- -----------
London
36 42.64 GBP 15:36:48 Stock Exchange ORD0E93FCT
------------- --------- --------- ---------------- -----------
London
46 42.61 GBP 15:36:59 Stock Exchange ORD0E93FDU
------------- --------- --------- ---------------- -----------
London
46 42.6 GBP 15:37:02 Stock Exchange ORD0E93FDZ
------------- --------- --------- ---------------- -----------
London
46 42.59 GBP 15:37:10 Stock Exchange ORD0E93FDE
------------- --------- --------- ---------------- -----------
London
46 42.58 GBP 15:37:13 Stock Exchange ORD0E93FEK
------------- --------- --------- ---------------- -----------
London
84 42.58 GBP 15:37:22 Stock Exchange ORD0E93FE4
------------- --------- --------- ---------------- -----------
London
23 42.61 GBP 15:37:48 Stock Exchange ORD0E94GG3
------------- --------- --------- ---------------- -----------
London
117 42.61 GBP 15:37:48 Stock Exchange ORD0E94GG4
------------- --------- --------- ---------------- -----------
London
15 42.61 GBP 15:37:48 Stock Exchange ORD0E94GG5
------------- --------- --------- ---------------- -----------
London
168 42.61 GBP 15:38:18 Stock Exchange ORD0E94GHX
------------- --------- --------- ---------------- -----------
London
4 42.61 GBP 15:38:18 Stock Exchange ORD0E94GHY
------------- --------- --------- ---------------- -----------
London
102 42.6 GBP 15:38:23 Stock Exchange ORD0E94GH5
------------- --------- --------- ---------------- -----------
London
46 42.6 GBP 15:38:25 Stock Exchange ORD0E94GHD
------------- --------- --------- ---------------- -----------
London
45 42.59 GBP 15:38:32 Stock Exchange ORD0E94GIV
------------- --------- --------- ---------------- -----------
London
85 42.58 GBP 15:38:42 Stock Exchange ORD0E94GJR
------------- --------- --------- ---------------- -----------
London
46 42.56 GBP 15:38:48 Stock Exchange ORD0E94GJ6
------------- --------- --------- ---------------- -----------
London
84 42.55 GBP 15:38:59 Stock Exchange ORD0E94GK5
------------- --------- --------- ---------------- -----------
London
84 42.54 GBP 15:39:11 Stock Exchange ORD0E94GM3
------------- --------- --------- ---------------- -----------
London
176 42.53 GBP 15:39:53 Stock Exchange ORD0E94GQC
------------- --------- --------- ---------------- -----------
London
161 42.53 GBP 15:39:53 Stock Exchange ORD0E94GRM
------------- --------- --------- ---------------- -----------
London
46 42.52 GBP 15:39:59 Stock Exchange ORD0E94GRB
------------- --------- --------- ---------------- -----------
London
82 42.52 GBP 15:40:19 Stock Exchange ORD0E94GUQ
------------- --------- --------- ---------------- -----------
London
37 42.51 GBP 15:40:23 Stock Exchange ORD0E94GUX
------------- --------- --------- ---------------- -----------
London
3 42.51 GBP 15:40:23 Stock Exchange ORD0E94GU0
------------- --------- --------- ---------------- -----------
London
79 42.5 GBP 15:40:48 Stock Exchange ORD0E94GVJ
------------- --------- --------- ---------------- -----------
London
270 42.56 GBP 15:42:00 Stock Exchange ORD0E94GZC
------------- --------- --------- ---------------- -----------
London
133 42.56 GBP 15:42:00 Stock Exchange ORD0E94G0G
------------- --------- --------- ---------------- -----------
London
80 42.56 GBP 15:42:21 Stock Exchange ORD0E94G0E
------------- --------- --------- ---------------- -----------
London
381 42.58 GBP 15:44:02 Stock Exchange ORD0E94G62
------------- --------- --------- ---------------- -----------
London
122 42.57 GBP 15:44:03 Stock Exchange ORD0E94G68
------------- --------- --------- ---------------- -----------
London
67 42.66 GBP 15:44:50 Stock Exchange ORD0E94G94
------------- --------- --------- ---------------- -----------
London
134 42.66 GBP 15:44:50 Stock Exchange ORD0E94G95
------------- --------- --------- ---------------- -----------
London
118 42.66 GBP 15:45:18 Stock Exchange ORD0E94GAD
------------- --------- --------- ---------------- -----------
London
160 42.65 GBP 15:45:39 Stock Exchange ORD0E94GBT
------------- --------- --------- ---------------- -----------
London
83 42.65 GBP 15:45:45 Stock Exchange ORD0E94GB6
------------- --------- --------- ---------------- -----------
London
88 42.66 GBP 15:46:01 Stock Exchange ORD0E94GCR
------------- --------- --------- ---------------- -----------
London
260 42.7 GBP 15:47:07 Stock Exchange ORD0E94HGP
------------- --------- --------- ---------------- -----------
London
182 42.69 GBP 15:47:22 Stock Exchange ORD0E94HH9
------------- --------- --------- ---------------- -----------
London
265 42.71 GBP 15:49:27 Stock Exchange ORD0E94HRL
------------- --------- --------- ---------------- -----------
London
204 42.71 GBP 15:49:27 Stock Exchange ORD0E94HRM
------------- --------- --------- ---------------- -----------
London
500 42.72 GBP 15:50:19 Stock Exchange ORD0E94HU2
------------- --------- --------- ---------------- -----------
London
893 42.75 GBP 15:51:13 Stock Exchange ORD0E94HXX
------------- --------- --------- ---------------- -----------
London
159 42.77 GBP 15:51:43 Stock Exchange ORD0E94H0T
------------- --------- --------- ---------------- -----------
London
43 42.76 GBP 15:51:53 Stock Exchange ORD0E94H1O
------------- --------- --------- ---------------- -----------
London
82 42.76 GBP 15:52:08 Stock Exchange ORD0E94H2J
------------- --------- --------- ---------------- -----------
London
63 42.77 GBP 15:52:19 Stock Exchange ORD0E94H2T
------------- --------- --------- ---------------- -----------
London
81 42.77 GBP 15:52:36 Stock Exchange ORD0E94H3K
------------- --------- --------- ---------------- -----------
London
371 42.79 GBP 15:54:00 Stock Exchange ORD0E94HA0
------------- --------- --------- ---------------- -----------
London
44 42.78 GBP 15:54:06 Stock Exchange ORD0E94HBG
------------- --------- --------- ---------------- -----------
London
86 42.78 GBP 15:54:19 Stock Exchange ORD0E94HB2
------------- --------- --------- ---------------- -----------
London
149 42.78 GBP 15:54:59 Stock Exchange ORD0E94HE5
------------- --------- --------- ---------------- -----------
London
50 42.78 GBP 15:55:09 Stock Exchange ORD0E94IGH
------------- --------- --------- ---------------- -----------
London
35 42.78 GBP 15:55:11 Stock Exchange ORD0E94IGF
------------- --------- --------- ---------------- -----------
London
134 42.8 GBP 15:59:48 Stock Exchange ORD0E94I7J
------------- --------- --------- ---------------- -----------
London
374 42.79 GBP 16:00:05 Stock Exchange ORD0E94I9Z
------------- --------- --------- ---------------- -----------
London
385 42.79 GBP 16:00:26 Stock Exchange ORD0E94IDA
------------- --------- --------- ---------------- -----------
London
125 42.8 GBP 16:01:47 Stock Exchange ORD0E94JI7
------------- --------- --------- ---------------- -----------
London
706 42.8 GBP 16:02:02 Stock Exchange ORD0E94JLL
------------- --------- --------- ---------------- -----------
London
3 42.79 GBP 16:02:12 Stock Exchange ORD0E94JMI
------------- --------- --------- ---------------- -----------
London
223 42.79 GBP 16:02:22 Stock Exchange ORD0E94JM5
------------- --------- --------- ---------------- -----------
London
13 42.79 GBP 16:02:22 Stock Exchange ORD0E94JM9
------------- --------- --------- ---------------- -----------
London
320 42.79 GBP 16:03:17 Stock Exchange ORD0E94JQT
------------- --------- --------- ---------------- -----------
London
160 42.79 GBP 16:03:18 Stock Exchange ORD0E94JQ2
------------- --------- --------- ---------------- -----------
London
40 42.79 GBP 16:03:26 Stock Exchange ORD0E94JRP
------------- --------- --------- ---------------- -----------
London
65 42.8 GBP 16:03:40 Stock Exchange ORD0E94JSJ
------------- --------- --------- ---------------- -----------
London
10 42.8 GBP 16:03:40 Stock Exchange ORD0E94JSK
------------- --------- --------- ---------------- -----------
London
74 42.8 GBP 16:03:58 Stock Exchange ORD0E94JUN
------------- --------- --------- ---------------- -----------
London
73 42.81 GBP 16:05:09 Stock Exchange ORD0E94J0L
------------- --------- --------- ---------------- -----------
London
418 42.82 GBP 16:05:20 Stock Exchange ORD0E94J0Z
------------- --------- --------- ---------------- -----------
London
85 42.83 GBP 16:05:27 Stock Exchange ORD0E94J0D
------------- --------- --------- ---------------- -----------
London
85 42.82 GBP 16:05:49 Stock Exchange ORD0E94J2N
------------- --------- --------- ---------------- -----------
London
98 42.82 GBP 16:05:54 Stock Exchange ORD0E94J24
------------- --------- --------- ---------------- -----------
London
45 42.82 GBP 16:06:02 Stock Exchange ORD0E94J3X
------------- --------- --------- ---------------- -----------
London
150 42.82 GBP 16:06:28 Stock Exchange ORD0E94J7K
------------- --------- --------- ---------------- -----------
London
40 42.81 GBP 16:06:31 Stock Exchange ORD0E94J7X
------------- --------- --------- ---------------- -----------
London
85 42.81 GBP 16:06:43 Stock Exchange ORD0E94JAH
------------- --------- --------- ---------------- -----------
London
157 42.8 GBP 16:07:09 Stock Exchange ORD0E94JDQ
------------- --------- --------- ---------------- -----------
London
471 42.86 GBP 16:10:01 Stock Exchange ORD0E94KO9
------------- --------- --------- ---------------- -----------
London
521 42.86 GBP 16:10:01 Stock Exchange ORD0E94KOA
------------- --------- --------- ---------------- -----------
London
142 42.86 GBP 16:10:04 Stock Exchange ORD0E94KP6
------------- --------- --------- ---------------- -----------
London
80 42.87 GBP 16:10:25 Stock Exchange ORD0E94KTE
------------- --------- --------- ---------------- -----------
London
44 42.87 GBP 16:10:27 Stock Exchange ORD0E94KUR
------------- --------- --------- ---------------- -----------
London
28 42.86 GBP 16:10:55 Stock Exchange ORD0E94KWV
------------- --------- --------- ---------------- -----------
London
51 42.86 GBP 16:10:55 Stock Exchange ORD0E94KWW
------------- --------- --------- ---------------- -----------
London
1 42.86 GBP 16:11:32 Stock Exchange ORD0E94KYO
------------- --------- --------- ---------------- -----------
London
114 42.86 GBP 16:11:41 Stock Exchange ORD0E94KYU
------------- --------- --------- ---------------- -----------
London
22 42.86 GBP 16:11:51 Stock Exchange ORD0E94KZJ
------------- --------- --------- ---------------- -----------
London
42 42.86 GBP 16:12:01 Stock Exchange ORD0E94KZW
------------- --------- --------- ---------------- -----------
London
6 42.86 GBP 16:12:02 Stock Exchange ORD0E94K0I
------------- --------- --------- ---------------- -----------
London
500 42.88 GBP 16:13:49 Stock Exchange ORD0E94K7B
------------- --------- --------- ---------------- -----------
London
57 42.92 GBP 16:14:12 Stock Exchange ORD0E94KAN
------------- --------- --------- ---------------- -----------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSNKCBNCBKDCCD
(END) Dow Jones Newswires
September 20, 2023 02:00 ET (06:00 GMT)
Crh (LSE:0A2D)
Historical Stock Chart
From Nov 2024 to Dec 2024
Crh (LSE:0A2D)
Historical Stock Chart
From Dec 2023 to Dec 2024
