TIDMCRH
RNS Number : 4345N
CRH PLC
25 September 2023
25(th) September 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 22(nd) September 2023 it
purchased the following number of its ordinary shares (the
"ordinary shares") on Euronext Dublin and/or London Stock Exchange
(as applicable), from CRH's broker S ociete Generale . The ordinary
shares purchased will be held as treasury shares.
Euronext Dublin London Stock
Exchange
Number of ordinary shares purchased: - 109,070
----------------- -------------
Highest price paid per share: - GBp 4,382.00
----------------- -------------
Lowest price paid per share: - GBp 4,266.00
----------------- -------------
Volume weighted average price -
paid: GBp 4,327.33
----------------- -------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $1 billion* in the period to 22(nd) September 2023
following its announcement on 30(th) June 2023 and were effected by
CRH's broker as part of the Programme announced on 2(nd) March
2023.
Following settlement of the above transactions CRH will hold
41,216,169 of its ordinary shares in treasury which represents
5.48% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 710,924,169 ordinary shares in issue
(excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation) (including as it forms part
of retained EU law in the United Kingdom ('UK') from time to time
and, where relevant, pursuant to the UK's European Union
(Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU
Exit) Regulations 2019), a detailed breakdown of individual trades
made on 22(nd) September 2023 by 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: 22/09/2023
-------------------------- ------- ----------------------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
----------------------
Euronext Dublin EUR -
(XMSM)
----------------------------------- ---------- ---------------------- ------------------------------------
London Stock Exchange
(XLON) GBp 4,327.33 109,070
----------------------------------- ---------- ---------------------- ------------------------------------
London Stock Exchange
Number Price Per Currency Trade Trading MatchID
of Shares Share (GBp) Time Venue
London
151 43.33 GBP 08:00:11 Stock Exchange OS1PSMQBJX
------------- --------- --------- ---------------- -----------
London
88 43.33 GBP 08:00:11 Stock Exchange OS1PSMQBL7
------------- --------- --------- ---------------- -----------
London
99 43.33 GBP 08:00:11 Stock Exchange OS1PSMQBL8
------------- --------- --------- ---------------- -----------
London
296 43.3 GBP 08:00:14 Stock Exchange OS1PSMQBRC
------------- --------- --------- ---------------- -----------
London
108 43.31 GBP 08:00:16 Stock Exchange OS1PSMQBUG
------------- --------- --------- ---------------- -----------
London
192 43.31 GBP 08:00:17 Stock Exchange OS1PSMQBVR
------------- --------- --------- ---------------- -----------
London
5 43.24 GBP 08:00:24 Stock Exchange OS1PSMQBW5
------------- --------- --------- ---------------- -----------
London
114 43.24 GBP 08:00:27 Stock Exchange OS1PSMQBZ7
------------- --------- --------- ---------------- -----------
London
198 43.3 GBP 08:00:40 Stock Exchange OS1PSMQBBI
------------- --------- --------- ---------------- -----------
London
181 43.25 GBP 08:01:23 Stock Exchange OS1PSMQBFC
------------- --------- --------- ---------------- -----------
London
69 43.24 GBP 08:01:23 Stock Exchange OS1PSMQCGH
------------- --------- --------- ---------------- -----------
London
44 43.21 GBP 08:01:29 Stock Exchange OS1PSMQCHY
------------- --------- --------- ---------------- -----------
London
81 43.18 GBP 08:01:51 Stock Exchange OS1PSMQCKR
------------- --------- --------- ---------------- -----------
London
25 43.18 GBP 08:01:54 Stock Exchange OS1PSMQCKV
------------- --------- --------- ---------------- -----------
London
18 43.18 GBP 08:01:54 Stock Exchange OS1PSMQCKW
------------- --------- --------- ---------------- -----------
London
79 43.17 GBP 08:02:13 Stock Exchange OS1PSMQCMT
------------- --------- --------- ---------------- -----------
London
252 43.13 GBP 08:03:38 Stock Exchange OS1PSMQCRE
------------- --------- --------- ---------------- -----------
London
133 43.11 GBP 08:04:42 Stock Exchange OS1PSMQCVX
------------- --------- --------- ---------------- -----------
London
475 43.1 GBP 08:05:21 Stock Exchange OS1PSMQCXU
------------- --------- --------- ---------------- -----------
London
170 43.1 GBP 08:05:25 Stock Exchange OS1PSMQCXD
------------- --------- --------- ---------------- -----------
London
122 43.1 GBP 08:05:57 Stock Exchange OS1PSMQCZ0
------------- --------- --------- ---------------- -----------
London
70 43.1 GBP 08:05:57 Stock Exchange OS1PSMQCZ6
------------- --------- --------- ---------------- -----------
London
6 43.07 GBP 08:06:05 Stock Exchange OS1PSMQC0Z
------------- --------- --------- ---------------- -----------
London
37 43.07 GBP 08:06:05 Stock Exchange OS1PSMQC00
------------- --------- --------- ---------------- -----------
London
114 43.03 GBP 08:06:31 Stock Exchange OS1PSMQC2S
------------- --------- --------- ---------------- -----------
London
101 43.08 GBP 08:07:20 Stock Exchange OS1PSMQC4C
------------- --------- --------- ---------------- -----------
London
238 43.06 GBP 08:08:52 Stock Exchange OS1PSMQC9L
------------- --------- --------- ---------------- -----------
London
137 43.06 GBP 08:09:56 Stock Exchange OS1PSMQCA2
------------- --------- --------- ---------------- -----------
London
113 43.06 GBP 08:09:56 Stock Exchange OS1PSMQCA3
------------- --------- --------- ---------------- -----------
London
209 43.05 GBP 08:10:05 Stock Exchange OS1PSMQCBQ
------------- --------- --------- ---------------- -----------
London
141 43.03 GBP 08:10:08 Stock Exchange OS1PSMQCBU
------------- --------- --------- ---------------- -----------
London
180 43.04 GBP 08:10:52 Stock Exchange OS1PSMQCD7
------------- --------- --------- ---------------- -----------
London
39 43.03 GBP 08:10:54 Stock Exchange OS1PSMQCDE
------------- --------- --------- ---------------- -----------
London
82 43.02 GBP 08:11:24 Stock Exchange OS1PSMQCFV
------------- --------- --------- ---------------- -----------
London
49 43.01 GBP 08:11:25 Stock Exchange OS1PSMQCF4
------------- --------- --------- ---------------- -----------
London
53 43 GBP 08:12:15 Stock Exchange OS1PSMQDG8
------------- --------- --------- ---------------- -----------
London
102 43 GBP 08:12:15 Stock Exchange OS1PSMQDG9
------------- --------- --------- ---------------- -----------
London
35 43.02 GBP 08:13:17 Stock Exchange OS1PSMQDKQ
------------- --------- --------- ---------------- -----------
London
26 43.03 GBP 08:13:17 Stock Exchange OS1PSMQDKR
------------- --------- --------- ---------------- -----------
London
151 43.03 GBP 08:13:17 Stock Exchange OS1PSMQDKS
------------- --------- --------- ---------------- -----------
London
92 43.03 GBP 08:13:17 Stock Exchange OS1PSMQDKT
------------- --------- --------- ---------------- -----------
London
399 43.08 GBP 08:15:35 Stock Exchange OS1PSMQDSW
------------- --------- --------- ---------------- -----------
London
126 43.08 GBP 08:15:35 Stock Exchange OS1PSMQDS4
------------- --------- --------- ---------------- -----------
London
90 43.08 GBP 08:15:35 Stock Exchange OS1PSMQDS5
------------- --------- --------- ---------------- -----------
London
24 43.08 GBP 08:15:35 Stock Exchange OS1PSMQDS6
------------- --------- --------- ---------------- -----------
London
79 43.05 GBP 08:15:50 Stock Exchange OS1PSMQDT2
------------- --------- --------- ---------------- -----------
London
262 43.05 GBP 08:16:58 Stock Exchange OS1PSMQDXO
------------- --------- --------- ---------------- -----------
London
88 43.07 GBP 08:17:09 Stock Exchange OS1PSMQDYH
------------- --------- --------- ---------------- -----------
London
80 43.07 GBP 08:17:28 Stock Exchange OS1PSMQDY3
------------- --------- --------- ---------------- -----------
London
40 43.05 GBP 08:17:35 Stock Exchange OS1PSMQDZS
------------- --------- --------- ---------------- -----------
London
49 43.06 GBP 08:17:48 Stock Exchange OS1PSMQDZ7
------------- --------- --------- ---------------- -----------
London
41 43.13 GBP 08:20:18 Stock Exchange OS1PSMQD8P
------------- --------- --------- ---------------- -----------
London
84 43.13 GBP 08:20:19 Stock Exchange OS1PSMQD8Q
------------- --------- --------- ---------------- -----------
London
331 43.11 GBP 08:20:28 Stock Exchange OS1PSMQD96
------------- --------- --------- ---------------- -----------
London
170 43.07 GBP 08:20:31 Stock Exchange OS1PSMQDA4
------------- --------- --------- ---------------- -----------
London
258 43.04 GBP 08:21:27 Stock Exchange OS1PSMQDCL
------------- --------- --------- ---------------- -----------
London
61 43.04 GBP 08:21:30 Stock Exchange OS1PSMQDCX
------------- --------- --------- ---------------- -----------
London
42 43.02 GBP 08:21:32 Stock Exchange OS1PSMQDC0
------------- --------- --------- ---------------- -----------
London
40 43 GBP 08:21:38 Stock Exchange OS1PSMQDC9
------------- --------- --------- ---------------- -----------
London
41 42.98 GBP 08:21:50 Stock Exchange OS1PSMQDCF
------------- --------- --------- ---------------- -----------
London
40 42.96 GBP 08:21:59 Stock Exchange OS1PSMQDDU
------------- --------- --------- ---------------- -----------
London
40 42.95 GBP 08:22:07 Stock Exchange OS1PSMQDD8
------------- --------- --------- ---------------- -----------
London
145 42.94 GBP 08:22:43 Stock Exchange OS1PSMQDF3
------------- --------- --------- ---------------- -----------
London
44 42.86 GBP 08:22:50 Stock Exchange OS1PSMQEGX
------------- --------- --------- ---------------- -----------
London
40 42.86 GBP 08:22:56 Stock Exchange OS1PSMQEHM
------------- --------- --------- ---------------- -----------
London
72 42.85 GBP 08:23:16 Stock Exchange OS1PSMQEHE
------------- --------- --------- ---------------- -----------
London
58 42.87 GBP 08:23:24 Stock Exchange OS1PSMQEJB
------------- --------- --------- ---------------- -----------
London
40 42.87 GBP 08:23:40 Stock Exchange OS1PSMQEMM
------------- --------- --------- ---------------- -----------
London
40 42.86 GBP 08:23:44 Stock Exchange OS1PSMQEMW
------------- --------- --------- ---------------- -----------
London
139 42.84 GBP 08:24:27 Stock Exchange OS1PSMQENX
------------- --------- --------- ---------------- -----------
London
27 42.86 GBP 08:25:08 Stock Exchange OS1PSMQEQ4
------------- --------- --------- ---------------- -----------
London
141 42.86 GBP 08:25:08 Stock Exchange OS1PSMQEQ5
------------- --------- --------- ---------------- -----------
London
74 42.86 GBP 08:25:08 Stock Exchange OS1PSMQEQ6
------------- --------- --------- ---------------- -----------
London
150 42.8 GBP 08:26:02 Stock Exchange OS1PSMQESS
------------- --------- --------- ---------------- -----------
London
51 42.8 GBP 08:26:02 Stock Exchange OS1PSMQEST
------------- --------- --------- ---------------- -----------
London
62 42.74 GBP 08:26:29 Stock Exchange OS1PSMQEU1
------------- --------- --------- ---------------- -----------
London
73 42.74 GBP 08:26:51 Stock Exchange OS1PSMQEVX
------------- --------- --------- ---------------- -----------
London
62 42.72 GBP 08:26:53 Stock Exchange OS1PSMQEV6
------------- --------- --------- ---------------- -----------
London
81 42.71 GBP 08:27:26 Stock Exchange OS1PSMQEX9
------------- --------- --------- ---------------- -----------
London
100 42.7 GBP 08:27:57 Stock Exchange OS1PSMQEY7
------------- --------- --------- ---------------- -----------
London
81 42.67 GBP 08:28:35 Stock Exchange OS1PSMQE0V
------------- --------- --------- ---------------- -----------
London
50 42.67 GBP 08:28:35 Stock Exchange OS1PSMQE0W
------------- --------- --------- ---------------- -----------
London
124 42.7 GBP 08:28:56 Stock Exchange OS1PSMQE1N
------------- --------- --------- ---------------- -----------
London
46 42.67 GBP 08:28:56 Stock Exchange OS1PSMQE1V
------------- --------- --------- ---------------- -----------
London
116 42.66 GBP 08:29:44 Stock Exchange OS1PSMQE2R
------------- --------- --------- ---------------- -----------
London
206 42.75 GBP 08:30:52 Stock Exchange OS1PSMQE8W
------------- --------- --------- ---------------- -----------
London
99 42.78 GBP 08:31:05 Stock Exchange OS1PSMQE9T
------------- --------- --------- ---------------- -----------
London
48 42.78 GBP 08:31:09 Stock Exchange OS1PSMQE92
------------- --------- --------- ---------------- -----------
London
110 42.83 GBP 08:31:37 Stock Exchange OS1PSMQEB7
------------- --------- --------- ---------------- -----------
London
180 42.92 GBP 08:33:29 Stock Exchange OS1PSMQEFA
------------- --------- --------- ---------------- -----------
London
203 42.95 GBP 08:33:49 Stock Exchange OS1PSMQFHN
------------- --------- --------- ---------------- -----------
London
57 42.94 GBP 08:33:50 Stock Exchange OS1PSMQFHY
------------- --------- --------- ---------------- -----------
London
76 42.94 GBP 08:34:12 Stock Exchange OS1PSMQFKP
------------- --------- --------- ---------------- -----------
London
133 42.96 GBP 08:35:01 Stock Exchange OS1PSMQFMF
------------- --------- --------- ---------------- -----------
London
70 42.98 GBP 08:35:40 Stock Exchange OS1PSMQFN2
------------- --------- --------- ---------------- -----------
London
114 42.96 GBP 08:36:00 Stock Exchange OS1PSMQFNA
------------- --------- --------- ---------------- -----------
London
42 42.96 GBP 08:36:18 Stock Exchange OS1PSMQFOB
------------- --------- --------- ---------------- -----------
London
44 42.97 GBP 08:36:45 Stock Exchange OS1PSMQFQ2
------------- --------- --------- ---------------- -----------
London
62 42.97 GBP 08:36:45 Stock Exchange OS1PSMQFQ4
------------- --------- --------- ---------------- -----------
London
8 42.97 GBP 08:36:58 Stock Exchange OS1PSMQFRJ
------------- --------- --------- ---------------- -----------
London
32 42.97 GBP 08:36:58 Stock Exchange OS1PSMQFRK
------------- --------- --------- ---------------- -----------
London
119 42.94 GBP 08:38:17 Stock Exchange OS1PSMQFUZ
------------- --------- --------- ---------------- -----------
London
94 42.94 GBP 08:38:17 Stock Exchange OS1PSMQFU2
------------- --------- --------- ---------------- -----------
London
5 42.94 GBP 08:38:17 Stock Exchange OS1PSMQFU3
------------- --------- --------- ---------------- -----------
London
42 42.93 GBP 08:38:33 Stock Exchange OS1PSMQFVZ
------------- --------- --------- ---------------- -----------
London
42 42.93 GBP 08:38:49 Stock Exchange OS1PSMQFW2
------------- --------- --------- ---------------- -----------
London
145 42.93 GBP 08:39:59 Stock Exchange OS1PSMQF0V
------------- --------- --------- ---------------- -----------
London
111 42.94 GBP 08:40:43 Stock Exchange OS1PSMQF1Q
------------- --------- --------- ---------------- -----------
London
81 42.97 GBP 08:41:19 Stock Exchange OS1PSMQF2Z
------------- --------- --------- ---------------- -----------
London
46 42.97 GBP 08:41:19 Stock Exchange OS1PSMQF21
------------- --------- --------- ---------------- -----------
London
201 42.97 GBP 08:43:09 Stock Exchange OS1PSMQF63
------------- --------- --------- ---------------- -----------
London
319 42.98 GBP 08:44:29 Stock Exchange OS1PSMQFAS
------------- --------- --------- ---------------- -----------
London
211 42.97 GBP 08:44:49 Stock Exchange OS1PSMQFAF
------------- --------- --------- ---------------- -----------
London
87 42.96 GBP 08:44:49 Stock Exchange OS1PSMQFBH
------------- --------- --------- ---------------- -----------
London
9 42.94 GBP 08:44:52 Stock Exchange OS1PSMQFBJ
------------- --------- --------- ---------------- -----------
London
55 42.94 GBP 08:44:52 Stock Exchange OS1PSMQFBK
------------- --------- --------- ---------------- -----------
London
78 42.93 GBP 08:45:24 Stock Exchange OS1PSMQFE5
------------- --------- --------- ---------------- -----------
London
251 42.93 GBP 08:48:15 Stock Exchange OS1PSMRGQI
------------- --------- --------- ---------------- -----------
London
160 42.92 GBP 08:48:19 Stock Exchange OS1PSMRGQR
------------- --------- --------- ---------------- -----------
London
147 42.92 GBP 08:50:00 Stock Exchange OS1PSMRGTY
------------- --------- --------- ---------------- -----------
London
35 42.92 GBP 08:50:56 Stock Exchange OS1PSMRGWV
------------- --------- --------- ---------------- -----------
London
71 42.92 GBP 08:50:56 Stock Exchange OS1PSMRGWW
------------- --------- --------- ---------------- -----------
London
104 42.92 GBP 08:50:56 Stock Exchange OS1PSMRGW0
------------- --------- --------- ---------------- -----------
London
40 42.92 GBP 08:51:12 Stock Exchange OS1PSMRGX8
------------- --------- --------- ---------------- -----------
London
72 42.93 GBP 08:51:43 Stock Exchange OS1PSMRGZP
------------- --------- --------- ---------------- -----------
London
41 42.94 GBP 08:52:02 Stock Exchange OS1PSMRG09
------------- --------- --------- ---------------- -----------
London
195 43.03 GBP 08:54:24 Stock Exchange OS1PSMRG5P
------------- --------- --------- ---------------- -----------
London
98 43.02 GBP 08:54:24 Stock Exchange OS1PSMRG5U
------------- --------- --------- ---------------- -----------
London
228 43.01 GBP 08:57:19 Stock Exchange OS1PSMRGAA
------------- --------- --------- ---------------- -----------
London
35 43.01 GBP 08:57:19 Stock Exchange OS1PSMRGAB
------------- --------- --------- ---------------- -----------
London
161 43.02 GBP 08:57:27 Stock Exchange OS1PSMRGB5
------------- --------- --------- ---------------- -----------
London
260 43.02 GBP 09:00:17 Stock Exchange OS1PSMRHI1
------------- --------- --------- ---------------- -----------
London
152 43 GBP 09:00:45 Stock Exchange OS1PSMRHKA
------------- --------- --------- ---------------- -----------
London
99 43 GBP 09:00:50 Stock Exchange OS1PSMRHLJ
------------- --------- --------- ---------------- -----------
London
77 42.99 GBP 09:01:35 Stock Exchange OS1PSMRHNJ
------------- --------- --------- ---------------- -----------
London
65 43.05 GBP 09:03:01 Stock Exchange OS1PSMRHRQ
------------- --------- --------- ---------------- -----------
London
64 43.05 GBP 09:03:01 Stock Exchange OS1PSMRHRR
------------- --------- --------- ---------------- -----------
London
286 43.07 GBP 09:06:08 Stock Exchange OS1PSMRHWR
------------- --------- --------- ---------------- -----------
London
152 43.07 GBP 09:06:08 Stock Exchange OS1PSMRHWS
------------- --------- --------- ---------------- -----------
London
388 43.07 GBP 09:06:45 Stock Exchange OS1PSMRHYS
------------- --------- --------- ---------------- -----------
London
477 43.07 GBP 09:06:59 Stock Exchange OS1PSMRHZK
------------- --------- --------- ---------------- -----------
London
61 43.07 GBP 09:07:00 Stock Exchange OS1PSMRHZV
------------- --------- --------- ---------------- -----------
London
235 43.07 GBP 09:07:00 Stock Exchange OS1PSMRHZW
------------- --------- --------- ---------------- -----------
London
75 43.07 GBP 09:07:25 Stock Exchange OS1PSMRH1L
------------- --------- --------- ---------------- -----------
London
285 43.08 GBP 09:10:44 Stock Exchange OS1PSMRH9C
------------- --------- --------- ---------------- -----------
London
279 43.09 GBP 09:13:04 Stock Exchange OS1PSMRHFX
------------- --------- --------- ---------------- -----------
London
102 43.07 GBP 09:13:04 Stock Exchange OS1PSMRHF1
------------- --------- --------- ---------------- -----------
London
211 43.08 GBP 09:14:42 Stock Exchange OS1PSMRIN2
------------- --------- --------- ---------------- -----------
London
261 43.08 GBP 09:17:57 Stock Exchange OS1PSMRIVV
------------- --------- --------- ---------------- -----------
London
234 43.18 GBP 09:20:40 Stock Exchange OS1PSMRI14
------------- --------- --------- ---------------- -----------
London
320 43.18 GBP 09:20:41 Stock Exchange OS1PSMRI2L
------------- --------- --------- ---------------- -----------
London
228 43.18 GBP 09:20:52 Stock Exchange OS1PSMRI2Q
------------- --------- --------- ---------------- -----------
London
168 43.18 GBP 09:23:00 Stock Exchange OS1PSMRI7T
------------- --------- --------- ---------------- -----------
London
129 43.18 GBP 09:23:53 Stock Exchange OS1PSMRIBV
------------- --------- --------- ---------------- -----------
London
95 43.18 GBP 09:23:53 Stock Exchange OS1PSMRIB1
------------- --------- --------- ---------------- -----------
London
81 43.17 GBP 09:25:02 Stock Exchange OS1PSMRJG0
------------- --------- --------- ---------------- -----------
London
41 43.17 GBP 09:25:08 Stock Exchange OS1PSMRJHQ
------------- --------- --------- ---------------- -----------
London
15 43.17 GBP 09:25:08 Stock Exchange OS1PSMRJHR
------------- --------- --------- ---------------- -----------
London
76 43.12 GBP 09:25:29 Stock Exchange OS1PSMRJIQ
------------- --------- --------- ---------------- -----------
London
40 43.1 GBP 09:25:46 Stock Exchange OS1PSMRJJH
------------- --------- --------- ---------------- -----------
London
71 43.08 GBP 09:26:20 Stock Exchange OS1PSMRJK7
------------- --------- --------- ---------------- -----------
London
136 43.08 GBP 09:27:29 Stock Exchange OS1PSMRJPF
------------- --------- --------- ---------------- -----------
London
86 43.07 GBP 09:28:02 Stock Exchange OS1PSMRJQF
------------- --------- --------- ---------------- -----------
London
120 43.07 GBP 09:28:02 Stock Exchange OS1PSMRJRG
------------- --------- --------- ---------------- -----------
London
41 43.04 GBP 09:28:50 Stock Exchange OS1PSMRJSM
------------- --------- --------- ---------------- -----------
London
40 43.04 GBP 09:28:50 Stock Exchange OS1PSMRJSN
------------- --------- --------- ---------------- -----------
London
252 43.06 GBP 09:31:35 Stock Exchange OS1PSMRJ0A
------------- --------- --------- ---------------- -----------
London
10 43.06 GBP 09:31:35 Stock Exchange OS1PSMRJ0B
------------- --------- --------- ---------------- -----------
London
254 43.05 GBP 09:32:13 Stock Exchange OS1PSMRJ3X
------------- --------- --------- ---------------- -----------
London
64 43.03 GBP 09:32:13 Stock Exchange OS1PSMRJ3A
------------- --------- --------- ---------------- -----------
London
187 43.05 GBP 09:34:23 Stock Exchange OS1PSMRJA9
------------- --------- --------- ---------------- -----------
London
16 43.04 GBP 09:34:27 Stock Exchange OS1PSMRJBP
------------- --------- --------- ---------------- -----------
London
113 43.04 GBP 09:34:27 Stock Exchange OS1PSMRJBQ
------------- --------- --------- ---------------- -----------
London
41 43.01 GBP 09:34:48 Stock Exchange OS1PSMRJC4
------------- --------- --------- ---------------- -----------
London
256 43 GBP 09:38:00 Stock Exchange OS1PSMRKLX
------------- --------- --------- ---------------- -----------
London
192 43.01 GBP 09:39:02 Stock Exchange OS1PSMRKOC
------------- --------- --------- ---------------- -----------
London
315 43.01 GBP 09:43:20 Stock Exchange OS1PSMRKWM
------------- --------- --------- ---------------- -----------
London
139 43.01 GBP 09:43:20 Stock Exchange OS1PSMRKWP
------------- --------- --------- ---------------- -----------
London
166 43.01 GBP 09:43:20 Stock Exchange OS1PSMRKWQ
------------- --------- --------- ---------------- -----------
London
64 43.01 GBP 09:45:10 Stock Exchange OS1PSMRK2Y
------------- --------- --------- ---------------- -----------
London
110 43.01 GBP 09:45:10 Stock Exchange OS1PSMRK2Z
------------- --------- --------- ---------------- -----------
London
231 43.01 GBP 09:46:56 Stock Exchange OS1PSMRK59
------------- --------- --------- ---------------- -----------
London
137 42.99 GBP 09:46:56 Stock Exchange OS1PSMRK6J
------------- --------- --------- ---------------- -----------
London
139 42.99 GBP 09:46:56 Stock Exchange OS1PSMRK6K
------------- --------- --------- ---------------- -----------
London
32 42.99 GBP 09:46:56 Stock Exchange OS1PSMRK6L
------------- --------- --------- ---------------- -----------
London
4 42.99 GBP 09:46:56 Stock Exchange OS1PSMRK6M
------------- --------- --------- ---------------- -----------
London
247 43.01 GBP 09:49:12 Stock Exchange OS1PSMRKA1
------------- --------- --------- ---------------- -----------
London
309 43.08 GBP 09:53:34 Stock Exchange OS1PSMRLKO
------------- --------- --------- ---------------- -----------
London
372 43.08 GBP 09:54:33 Stock Exchange OS1PSMRLLC
------------- --------- --------- ---------------- -----------
London
137 43.06 GBP 09:54:33 Stock Exchange OS1PSMRLMJ
------------- --------- --------- ---------------- -----------
London
61 43.06 GBP 09:54:33 Stock Exchange OS1PSMRLMK
------------- --------- --------- ---------------- -----------
London
351 43.06 GBP 09:56:16 Stock Exchange OS1PSMRLSL
------------- --------- --------- ---------------- -----------
London
265 43.06 GBP 09:58:20 Stock Exchange OS1PSMRLUS
------------- --------- --------- ---------------- -----------
London
148 43.07 GBP 09:59:35 Stock Exchange OS1PSMRL0R
------------- --------- --------- ---------------- -----------
London
261 43.1 GBP 10:01:39 Stock Exchange OS1PSMRL44
------------- --------- --------- ---------------- -----------
London
56 43.15 GBP 10:04:10 Stock Exchange OS1PSMRL9W
------------- --------- --------- ---------------- -----------
London
136 43.15 GBP 10:04:14 Stock Exchange OS1PSMRL92
------------- --------- --------- ---------------- -----------
London
174 43.18 GBP 10:05:26 Stock Exchange OS1PSMRLE3
------------- --------- --------- ---------------- -----------
London
233 43.17 GBP 10:05:47 Stock Exchange OS1PSMRLFS
------------- --------- --------- ---------------- -----------
London
46 43.15 GBP 10:06:02 Stock Exchange OS1PSMRMG3
------------- --------- --------- ---------------- -----------
London
156 43.2 GBP 10:07:47 Stock Exchange OS1PSMRMMH
------------- --------- --------- ---------------- -----------
London
154 43.2 GBP 10:08:11 Stock Exchange OS1PSMRMNH
------------- --------- --------- ---------------- -----------
London
41 43.2 GBP 10:08:34 Stock Exchange OS1PSMRMN5
------------- --------- --------- ---------------- -----------
London
129 43.16 GBP 10:10:14 Stock Exchange OS1PSMRMR7
------------- --------- --------- ---------------- -----------
London
245 43.22 GBP 10:15:14 Stock Exchange OS1PSMRMYA
------------- --------- --------- ---------------- -----------
London
198 43.24 GBP 10:15:57 Stock Exchange OS1PSMRM03
------------- --------- --------- ---------------- -----------
London
254 43.24 GBP 10:16:03 Stock Exchange OS1PSMRM0F
------------- --------- --------- ---------------- -----------
London
44 43.24 GBP 10:16:08 Stock Exchange OS1PSMRM1S
------------- --------- --------- ---------------- -----------
London
299 43.25 GBP 10:18:14 Stock Exchange OS1PSMRM6G
------------- --------- --------- ---------------- -----------
London
68 43.25 GBP 10:18:14 Stock Exchange OS1PSMRM6X
------------- --------- --------- ---------------- -----------
London
30 43.25 GBP 10:18:14 Stock Exchange OS1PSMRM6Y
------------- --------- --------- ---------------- -----------
London
326 43.25 GBP 10:22:44 Stock Exchange OS1PSMRMEY
------------- --------- --------- ---------------- -----------
London
304 43.25 GBP 10:25:00 Stock Exchange OS1PSMRNJL
------------- --------- --------- ---------------- -----------
London
91 43.24 GBP 10:25:00 Stock Exchange OS1PSMRNJX
------------- --------- --------- ---------------- -----------
London
77 43.24 GBP 10:25:00 Stock Exchange OS1PSMRNJY
------------- --------- --------- ---------------- -----------
London
94 43.25 GBP 10:25:00 Stock Exchange OS1PSMRNJZ
------------- --------- --------- ---------------- -----------
London
74 43.23 GBP 10:25:28 Stock Exchange OS1PSMRNKN
------------- --------- --------- ---------------- -----------
London
41 43.22 GBP 10:25:45 Stock Exchange OS1PSMRNK6
------------- --------- --------- ---------------- -----------
London
75 43.23 GBP 10:26:38 Stock Exchange OS1PSMRNMX
------------- --------- --------- ---------------- -----------
London
52 43.21 GBP 10:26:50 Stock Exchange OS1PSMRNNG
------------- --------- --------- ---------------- -----------
London
170 43.18 GBP 10:28:38 Stock Exchange OS1PSMRNQL
------------- --------- --------- ---------------- -----------
London
129 43.2 GBP 10:30:02 Stock Exchange OS1PSMRNRV
------------- --------- --------- ---------------- -----------
London
148 43.2 GBP 10:30:02 Stock Exchange OS1PSMRNR2
------------- --------- --------- ---------------- -----------
London
29 43.18 GBP 10:31:22 Stock Exchange OS1PSMRNT4
------------- --------- --------- ---------------- -----------
London
117 43.18 GBP 10:31:22 Stock Exchange OS1PSMRNT5
------------- --------- --------- ---------------- -----------
London
168 43.18 GBP 10:32:30 Stock Exchange OS1PSMRNWA
------------- --------- --------- ---------------- -----------
London
141 43.18 GBP 10:33:02 Stock Exchange OS1PSMRNXZ
------------- --------- --------- ---------------- -----------
London
48 43.18 GBP 10:33:02 Stock Exchange OS1PSMRNYU
------------- --------- --------- ---------------- -----------
London
141 43.15 GBP 10:34:01 Stock Exchange OS1PSMRN0D
------------- --------- --------- ---------------- -----------
London
262 43.15 GBP 10:38:03 Stock Exchange OS1PSMRN65
------------- --------- --------- ---------------- -----------
London
277 43.16 GBP 10:39:01 Stock Exchange OS1PSMRN86
------------- --------- --------- ---------------- -----------
London
94 43.16 GBP 10:39:01 Stock Exchange OS1PSMRN87
------------- --------- --------- ---------------- -----------
London
81 43.11 GBP 10:40:00 Stock Exchange OS1PSMRNAX
------------- --------- --------- ---------------- -----------
London
44 43.1 GBP 10:40:00 Stock Exchange OS1PSMRNA5
------------- --------- --------- ---------------- -----------
London
81 43.08 GBP 10:40:48 Stock Exchange OS1PSMRNC7
------------- --------- --------- ---------------- -----------
London
73 43.07 GBP 10:41:25 Stock Exchange OS1PSMRND1
------------- --------- --------- ---------------- -----------
London
63 43.07 GBP 10:42:12 Stock Exchange OS1PSMRNF4
------------- --------- --------- ---------------- -----------
London
197 43.06 GBP 10:43:58 Stock Exchange OS1PSMROH0
------------- --------- --------- ---------------- -----------
London
75 43.05 GBP 10:43:58 Stock Exchange OS1PSMROH4
------------- --------- --------- ---------------- -----------
London
42 43.03 GBP 10:44:19 Stock Exchange OS1PSMROI7
------------- --------- --------- ---------------- -----------
London
77 43.02 GBP 10:44:54 Stock Exchange OS1PSMROJZ
------------- --------- --------- ---------------- -----------
London
139 43.01 GBP 10:46:52 Stock Exchange OS1PSMROM8
------------- --------- --------- ---------------- -----------
London
103 43.01 GBP 10:46:52 Stock Exchange OS1PSMROMA
------------- --------- --------- ---------------- -----------
London
41 43 GBP 10:47:28 Stock Exchange OS1PSMROO6
------------- --------- --------- ---------------- -----------
London
41 42.99 GBP 10:47:42 Stock Exchange OS1PSMROPN
------------- --------- --------- ---------------- -----------
London
58 43.02 GBP 10:53:38 Stock Exchange OS1PSMROXY
------------- --------- --------- ---------------- -----------
London
46 43.02 GBP 10:54:02 Stock Exchange OS1PSMROX8
------------- --------- --------- ---------------- -----------
London
400 43.01 GBP 10:54:19 Stock Exchange OS1PSMROYS
------------- --------- --------- ---------------- -----------
London
164 43 GBP 10:54:26 Stock Exchange OS1PSMROYY
------------- --------- --------- ---------------- -----------
London
88 42.99 GBP 10:54:49 Stock Exchange OS1PSMRO0W
------------- --------- --------- ---------------- -----------
London
136 42.98 GBP 10:56:11 Stock Exchange OS1PSMRO48
------------- --------- --------- ---------------- -----------
London
45 42.98 GBP 10:56:11 Stock Exchange OS1PSMRO49
------------- --------- --------- ---------------- -----------
London
155 42.93 GBP 10:56:50 Stock Exchange OS1PSMRO55
------------- --------- --------- ---------------- -----------
London
75 42.92 GBP 10:57:26 Stock Exchange OS1PSMRO5B
------------- --------- --------- ---------------- -----------
London
40 42.92 GBP 10:57:26 Stock Exchange OS1PSMRO5E
------------- --------- --------- ---------------- -----------
London
146 42.94 GBP 10:58:54 Stock Exchange OS1PSMRO89
------------- --------- --------- ---------------- -----------
London
162 42.93 GBP 11:00:18 Stock Exchange OS1PSMROCR
------------- --------- --------- ---------------- -----------
London
161 42.94 GBP 11:01:12 Stock Exchange OS1PSMROE9
------------- --------- --------- ---------------- -----------
London
38 42.96 GBP 11:05:53 Stock Exchange OS1PSMRPNM
------------- --------- --------- ---------------- -----------
London
58 42.98 GBP 11:06:29 Stock Exchange OS1PSMRPOQ
------------- --------- --------- ---------------- -----------
London
65 42.98 GBP 11:06:29 Stock Exchange OS1PSMRPOR
------------- --------- --------- ---------------- -----------
London
144 43.1 GBP 11:07:32 Stock Exchange OS1PSMRPQ1
------------- --------- --------- ---------------- -----------
London
172 43.11 GBP 11:07:53 Stock Exchange OS1PSMRPRQ
------------- --------- --------- ---------------- -----------
London
49 43.1 GBP 11:08:11 Stock Exchange OS1PSMRPR8
------------- --------- --------- ---------------- -----------
London
200 43.1 GBP 11:08:11 Stock Exchange OS1PSMRPR9
------------- --------- --------- ---------------- -----------
London
104 43.1 GBP 11:08:33 Stock Exchange OS1PSMRPSU
------------- --------- --------- ---------------- -----------
London
93 43.1 GBP 11:08:34 Stock Exchange OS1PSMRPS2
------------- --------- --------- ---------------- -----------
London
53 43.1 GBP 11:08:34 Stock Exchange OS1PSMRPS3
------------- --------- --------- ---------------- -----------
London
125 43.12 GBP 11:10:17 Stock Exchange OS1PSMRPW2
------------- --------- --------- ---------------- -----------
London
39 43.11 GBP 11:10:32 Stock Exchange OS1PSMRPXW
------------- --------- --------- ---------------- -----------
London
42 43.11 GBP 11:10:32 Stock Exchange OS1PSMRPXX
------------- --------- --------- ---------------- -----------
London
123 43.13 GBP 11:11:48 Stock Exchange OS1PSMRPZT
------------- --------- --------- ---------------- -----------
London
44 43.13 GBP 11:11:48 Stock Exchange OS1PSMRPZW
------------- --------- --------- ---------------- -----------
London
72 43.13 GBP 11:12:23 Stock Exchange OS1PSMRP0D
------------- --------- --------- ---------------- -----------
London
248 43.1 GBP 11:15:58 Stock Exchange OS1PSMRP8Y
------------- --------- --------- ---------------- -----------
London
93 43.09 GBP 11:15:58 Stock Exchange OS1PSMRP86
------------- --------- --------- ---------------- -----------
London
137 43.08 GBP 11:16:50 Stock Exchange OS1PSMRPBT
------------- --------- --------- ---------------- -----------
London
41 43.08 GBP 11:16:59 Stock Exchange OS1PSMRPCO
------------- --------- --------- ---------------- -----------
London
147 43.09 GBP 11:19:03 Stock Exchange OS1PSMRPFF
------------- --------- --------- ---------------- -----------
London
193 43.09 GBP 11:20:58 Stock Exchange OS1PSMRQIL
------------- --------- --------- ---------------- -----------
London
44 43.08 GBP 11:20:58 Stock Exchange OS1PSMRQIM
------------- --------- --------- ---------------- -----------
London
41 43.07 GBP 11:21:07 Stock Exchange OS1PSMRQI5
------------- --------- --------- ---------------- -----------
London
139 43.08 GBP 11:23:04 Stock Exchange OS1PSMRQNU
------------- --------- --------- ---------------- -----------
London
386 43.08 GBP 11:26:16 Stock Exchange OS1PSMRQVC
------------- --------- --------- ---------------- -----------
London
86 43.07 GBP 11:26:59 Stock Exchange OS1PSMRQXW
------------- --------- --------- ---------------- -----------
London
56 43.06 GBP 11:26:59 Stock Exchange OS1PSMRQX1
------------- --------- --------- ---------------- -----------
London
226 43.06 GBP 11:30:29 Stock Exchange OS1PSMRQ51
------------- --------- --------- ---------------- -----------
London
136 43.06 GBP 11:32:58 Stock Exchange OS1PSMRQBS
------------- --------- --------- ---------------- -----------
London
211 43.05 GBP 11:33:19 Stock Exchange OS1PSMRQCL
------------- --------- --------- ---------------- -----------
London
62 43.05 GBP 11:34:02 Stock Exchange OS1PSMRQEZ
------------- --------- --------- ---------------- -----------
London
26 43.05 GBP 11:34:02 Stock Exchange OS1PSMRQE0
------------- --------- --------- ---------------- -----------
London
130 43.05 GBP 11:35:02 Stock Exchange OS1PSMRRG5
------------- --------- --------- ---------------- -----------
London
3 43.06 GBP 11:39:21 Stock Exchange OS1PSMRRRR
------------- --------- --------- ---------------- -----------
London
400 43.06 GBP 11:39:21 Stock Exchange OS1PSMRRRS
------------- --------- --------- ---------------- -----------
London
9 43.06 GBP 11:39:21 Stock Exchange OS1PSMRRRT
------------- --------- --------- ---------------- -----------
London
141 43.05 GBP 11:39:38 Stock Exchange OS1PSMRRRA
------------- --------- --------- ---------------- -----------
London
80 43.02 GBP 11:39:40 Stock Exchange OS1PSMRRSH
------------- --------- --------- ---------------- -----------
London
65 43.16 GBP 11:49:54 Stock Exchange OS1PSMRRF9
------------- --------- --------- ---------------- -----------
London
54 43.16 GBP 11:49:54 Stock Exchange OS1PSMRRFA
------------- --------- --------- ---------------- -----------
London
591 43.15 GBP 11:49:55 Stock Exchange OS1PSMRSGL
------------- --------- --------- ---------------- -----------
London
163 43.17 GBP 11:51:14 Stock Exchange OS1PSMRSIM
------------- --------- --------- ---------------- -----------
London
151 43.17 GBP 11:51:14 Stock Exchange OS1PSMRSIN
------------- --------- --------- ---------------- -----------
London
1 43.17 GBP 11:51:14 Stock Exchange OS1PSMRSIO
------------- --------- --------- ---------------- -----------
London
21 43.16 GBP 11:51:56 Stock Exchange OS1PSMRSJC
------------- --------- --------- ---------------- -----------
London
318 43.16 GBP 11:51:56 Stock Exchange OS1PSMRSJD
------------- --------- --------- ---------------- -----------
London
283 43.17 GBP 11:52:42 Stock Exchange OS1PSMRSLA
------------- --------- --------- ---------------- -----------
London
71 43.16 GBP 11:53:34 Stock Exchange OS1PSMRSNN
------------- --------- --------- ---------------- -----------
London
142 43.16 GBP 11:53:34 Stock Exchange OS1PSMRSNO
------------- --------- --------- ---------------- -----------
London
86 43.16 GBP 11:53:34 Stock Exchange OS1PSMRSNV
------------- --------- --------- ---------------- -----------
London
19 43.16 GBP 11:53:34 Stock Exchange OS1PSMRSNW
------------- --------- --------- ---------------- -----------
London
179 43.12 GBP 11:55:34 Stock Exchange OS1PSMRSQ0
------------- --------- --------- ---------------- -----------
London
90 43.12 GBP 11:55:40 Stock Exchange OS1PSMRSQ8
------------- --------- --------- ---------------- -----------
London
78 43.11 GBP 11:55:59 Stock Exchange OS1PSMRSRQ
------------- --------- --------- ---------------- -----------
London
76 43.09 GBP 11:56:33 Stock Exchange OS1PSMRSSG
------------- --------- --------- ---------------- -----------
London
135 43.08 GBP 11:57:33 Stock Exchange OS1PSMRSSF
------------- --------- --------- ---------------- -----------
London
72 43.08 GBP 11:57:33 Stock Exchange OS1PSMRSTI
------------- --------- --------- ---------------- -----------
London
133 43.07 GBP 11:58:36 Stock Exchange OS1PSMRSU6
------------- --------- --------- ---------------- -----------
London
250 43.06 GBP 12:00:55 Stock Exchange OS1PSMRSW3
------------- --------- --------- ---------------- -----------
London
81 43.05 GBP 12:00:56 Stock Exchange OS1PSMRSW5
------------- --------- --------- ---------------- -----------
London
26 43.04 GBP 12:01:00 Stock Exchange OS1PSMRSW9
------------- --------- --------- ---------------- -----------
London
137 43.03 GBP 12:01:21 Stock Exchange OS1PSMRSXV
------------- --------- --------- ---------------- -----------
London
107 43.03 GBP 12:01:22 Stock Exchange OS1PSMRSXY
------------- --------- --------- ---------------- -----------
London
167 43.02 GBP 12:03:13 Stock Exchange OS1PSMRS0N
------------- --------- --------- ---------------- -----------
London
23 43.02 GBP 12:03:13 Stock Exchange OS1PSMRS0O
------------- --------- --------- ---------------- -----------
London
85 43.01 GBP 12:03:39 Stock Exchange OS1PSMRS0D
------------- --------- --------- ---------------- -----------
London
162 43.01 GBP 12:03:39 Stock Exchange OS1PSMRS0E
------------- --------- --------- ---------------- -----------
London
91 43 GBP 12:03:55 Stock Exchange OS1PSMRS1D
------------- --------- --------- ---------------- -----------
London
68 43 GBP 12:03:56 Stock Exchange OS1PSMRS2J
------------- --------- --------- ---------------- -----------
London
233 43 GBP 12:05:29 Stock Exchange OS1PSMRS4B
------------- --------- --------- ---------------- -----------
London
91 43.02 GBP 12:05:43 Stock Exchange OS1PSMRS57
------------- --------- --------- ---------------- -----------
London
14 43.03 GBP 12:05:43 Stock Exchange OS1PSMRS58
------------- --------- --------- ---------------- -----------
London
42 43 GBP 12:05:46 Stock Exchange OS1PSMRS6K
------------- --------- --------- ---------------- -----------
London
143 43.02 GBP 12:09:59 Stock Exchange OS1PSMRSCB
------------- --------- --------- ---------------- -----------
London
129 43.02 GBP 12:09:59 Stock Exchange OS1PSMRSCC
------------- --------- --------- ---------------- -----------
London
154 43.02 GBP 12:09:59 Stock Exchange OS1PSMRSCE
------------- --------- --------- ---------------- -----------
London
154 43.02 GBP 12:09:59 Stock Exchange OS1PSMRSCF
------------- --------- --------- ---------------- -----------
London
86 43.01 GBP 12:10:04 Stock Exchange OS1PSMRSDV
------------- --------- --------- ---------------- -----------
London
105 43.01 GBP 12:11:52 Stock Exchange OS1PSMRSFC
------------- --------- --------- ---------------- -----------
London
126 43 GBP 12:14:28 Stock Exchange OS1PSMRTIY
------------- --------- --------- ---------------- -----------
London
71 42.99 GBP 12:15:44 Stock Exchange OS1PSMRTJD
------------- --------- --------- ---------------- -----------
London
339 42.99 GBP 12:15:44 Stock Exchange OS1PSMRTJE
------------- --------- --------- ---------------- -----------
London
191 43 GBP 12:17:34 Stock Exchange OS1PSMRTML
------------- --------- --------- ---------------- -----------
London
17 42.99 GBP 12:21:30 Stock Exchange OS1PSMRTQO
------------- --------- --------- ---------------- -----------
London
364 42.99 GBP 12:21:30 Stock Exchange OS1PSMRTQP
------------- --------- --------- ---------------- -----------
London
142 42.98 GBP 12:21:31 Stock Exchange OS1PSMRTQV
------------- --------- --------- ---------------- -----------
London
124 42.98 GBP 12:21:31 Stock Exchange OS1PSMRTQW
------------- --------- --------- ---------------- -----------
London
101 42.97 GBP 12:21:57 Stock Exchange OS1PSMRTQ6
------------- --------- --------- ---------------- -----------
London
177 42.96 GBP 12:24:39 Stock Exchange OS1PSMRTT3
------------- --------- --------- ---------------- -----------
London
84 42.96 GBP 12:24:39 Stock Exchange OS1PSMRTT4
------------- --------- --------- ---------------- -----------
London
220 42.95 GBP 12:26:08 Stock Exchange OS1PSMRTWP
------------- --------- --------- ---------------- -----------
London
135 42.94 GBP 12:26:11 Stock Exchange OS1PSMRTWZ
------------- --------- --------- ---------------- -----------
London
63 42.93 GBP 12:26:14 Stock Exchange OS1PSMRTW6
------------- --------- --------- ---------------- -----------
London
37 42.93 GBP 12:26:14 Stock Exchange OS1PSMRTW7
------------- --------- --------- ---------------- -----------
London
258 42.93 GBP 12:28:20 Stock Exchange OS1PSMRT01
------------- --------- --------- ---------------- -----------
London
246 42.92 GBP 12:29:43 Stock Exchange OS1PSMRT2V
------------- --------- --------- ---------------- -----------
London
40 42.91 GBP 12:29:43 Stock Exchange OS1PSMRT22
------------- --------- --------- ---------------- -----------
London
37 42.91 GBP 12:29:43 Stock Exchange OS1PSMRT23
------------- --------- --------- ---------------- -----------
London
74 42.87 GBP 12:30:11 Stock Exchange OS1PSMRT36
------------- --------- --------- ---------------- -----------
London
41 42.85 GBP 12:30:44 Stock Exchange OS1PSMRT5P
------------- --------- --------- ---------------- -----------
London
152 42.84 GBP 12:32:23 Stock Exchange OS1PSMRT7U
------------- --------- --------- ---------------- -----------
London
21 42.84 GBP 12:33:22 Stock Exchange OS1PSMRTAG
------------- --------- --------- ---------------- -----------
London
51 42.84 GBP 12:33:22 Stock Exchange OS1PSMRTAH
------------- --------- --------- ---------------- -----------
London
51 42.83 GBP 12:33:44 Stock Exchange OS1PSMRTAE
------------- --------- --------- ---------------- -----------
London
42 42.82 GBP 12:33:44 Stock Exchange OS1PSMRTBO
------------- --------- --------- ---------------- -----------
London
40 42.82 GBP 12:34:15 Stock Exchange OS1PSMRTCZ
------------- --------- --------- ---------------- -----------
London
135 42.84 GBP 12:35:34 Stock Exchange OS1PSMRUGY
------------- --------- --------- ---------------- -----------
London
175 42.85 GBP 12:37:05 Stock Exchange OS1PSMRUKM
------------- --------- --------- ---------------- -----------
London
153 42.88 GBP 12:38:46 Stock Exchange OS1PSMRULB
------------- --------- --------- ---------------- -----------
London
121 42.91 GBP 12:40:08 Stock Exchange OS1PSMRUNB
------------- --------- --------- ---------------- -----------
London
200 42.92 GBP 12:44:34 Stock Exchange OS1PSMRUTR
------------- --------- --------- ---------------- -----------
London
165 42.92 GBP 12:44:34 Stock Exchange OS1PSMRUTS
------------- --------- --------- ---------------- -----------
London
319 42.96 GBP 12:46:57 Stock Exchange OS1PSMRUZN
------------- --------- --------- ---------------- -----------
London
81 42.94 GBP 12:47:09 Stock Exchange OS1PSMRUZ7
------------- --------- --------- ---------------- -----------
London
228 42.99 GBP 12:50:24 Stock Exchange OS1PSMRU72
------------- --------- --------- ---------------- -----------
London
140 43.02 GBP 12:54:43 Stock Exchange OS1PSMRUDX
------------- --------- --------- ---------------- -----------
London
352 43.01 GBP 12:54:48 Stock Exchange OS1PSMRUDA
------------- --------- --------- ---------------- -----------
London
54 43.01 GBP 12:54:48 Stock Exchange OS1PSMRUDB
------------- --------- --------- ---------------- -----------
London
12 43.02 GBP 12:57:05 Stock Exchange OS1PSMRVJC
------------- --------- --------- ---------------- -----------
London
178 43.02 GBP 12:57:05 Stock Exchange OS1PSMRVJD
------------- --------- --------- ---------------- -----------
London
99 43.02 GBP 12:57:05 Stock Exchange OS1PSMRVJF
------------- --------- --------- ---------------- -----------
London
81 43.02 GBP 12:57:05 Stock Exchange OS1PSMRVKG
------------- --------- --------- ---------------- -----------
London
32 43.02 GBP 12:57:05 Stock Exchange OS1PSMRVKH
------------- --------- --------- ---------------- -----------
London
6 43.02 GBP 12:57:05 Stock Exchange OS1PSMRVKI
------------- --------- --------- ---------------- -----------
London
63 43.01 GBP 12:57:39 Stock Exchange OS1PSMRVK7
------------- --------- --------- ---------------- -----------
London
69 43.01 GBP 12:58:08 Stock Exchange OS1PSMRVL2
------------- --------- --------- ---------------- -----------
London
200 43.02 GBP 13:00:54 Stock Exchange OS1PSMRVTD
------------- --------- --------- ---------------- -----------
London
281 43.03 GBP 13:02:52 Stock Exchange OS1PSMRVWA
------------- --------- --------- ---------------- -----------
London
54 43.03 GBP 13:02:52 Stock Exchange OS1PSMRVWB
------------- --------- --------- ---------------- -----------
London
256 43.1 GBP 13:05:55 Stock Exchange OS1PSMRV4R
------------- --------- --------- ---------------- -----------
London
124 43.09 GBP 13:06:11 Stock Exchange OS1PSMRV41
------------- --------- --------- ---------------- -----------
London
41 43.09 GBP 13:06:11 Stock Exchange OS1PSMRV42
------------- --------- --------- ---------------- -----------
London
234 43.08 GBP 13:07:31 Stock Exchange OS1PSMRV6H
------------- --------- --------- ---------------- -----------
London
41 43.07 GBP 13:07:52 Stock Exchange OS1PSMRV63
------------- --------- --------- ---------------- -----------
London
178 43.07 GBP 13:09:31 Stock Exchange OS1PSMRVAG
------------- --------- --------- ---------------- -----------
London
18 43.1 GBP 13:14:06 Stock Exchange OS1PSMRWHA
------------- --------- --------- ---------------- -----------
London
174 43.12 GBP 13:16:38 Stock Exchange OS1PSMRWMJ
------------- --------- --------- ---------------- -----------
London
65 43.14 GBP 13:17:21 Stock Exchange OS1PSMRWOP
------------- --------- --------- ---------------- -----------
London
179 43.14 GBP 13:17:21 Stock Exchange OS1PSMRWOQ
------------- --------- --------- ---------------- -----------
London
40 43.19 GBP 13:20:45 Stock Exchange OS1PSMRWWL
------------- --------- --------- ---------------- -----------
London
83 43.2 GBP 13:21:21 Stock Exchange OS1PSMRWXD
------------- --------- --------- ---------------- -----------
London
296 43.19 GBP 13:21:33 Stock Exchange OS1PSMRWY4
------------- --------- --------- ---------------- -----------
London
462 43.19 GBP 13:21:34 Stock Exchange OS1PSMRWYC
------------- --------- --------- ---------------- -----------
London
124 43.17 GBP 13:21:34 Stock Exchange OS1PSMRWZM
------------- --------- --------- ---------------- -----------
London
72 43.17 GBP 13:21:34 Stock Exchange OS1PSMRWZN
------------- --------- --------- ---------------- -----------
London
54 43.17 GBP 13:21:34 Stock Exchange OS1PSMRWZO
------------- --------- --------- ---------------- -----------
London
168 43.19 GBP 13:22:16 Stock Exchange OS1PSMRWZ6
------------- --------- --------- ---------------- -----------
London
40 43.21 GBP 13:24:25 Stock Exchange OS1PSMRW4D
------------- --------- --------- ---------------- -----------
London
1 43.21 GBP 13:24:25 Stock Exchange OS1PSMRW4E
------------- --------- --------- ---------------- -----------
London
105 43.21 GBP 13:24:25 Stock Exchange OS1PSMRW4F
------------- --------- --------- ---------------- -----------
London
90 43.22 GBP 13:27:34 Stock Exchange OS1PSMRWAR
------------- --------- --------- ---------------- -----------
London
345 43.22 GBP 13:27:34 Stock Exchange OS1PSMRWAS
------------- --------- --------- ---------------- -----------
London
357 43.22 GBP 13:29:11 Stock Exchange OS1PSMRWF0
------------- --------- --------- ---------------- -----------
London
156 43.22 GBP 13:29:11 Stock Exchange OS1PSMRXGT
------------- --------- --------- ---------------- -----------
London
87 43.22 GBP 13:29:11 Stock Exchange OS1PSMRXGU
------------- --------- --------- ---------------- -----------
London
32 43.22 GBP 13:29:11 Stock Exchange OS1PSMRXGV
------------- --------- --------- ---------------- -----------
London
476 43.24 GBP 13:33:41 Stock Exchange OS1PSMRXS1
------------- --------- --------- ---------------- -----------
London
522 43.24 GBP 13:33:44 Stock Exchange OS1PSMRXTQ
------------- --------- --------- ---------------- -----------
London
96 43.23 GBP 13:33:48 Stock Exchange OS1PSMRXT1
------------- --------- --------- ---------------- -----------
London
142 43.24 GBP 13:34:30 Stock Exchange OS1PSMRXV1
------------- --------- --------- ---------------- -----------
London
78 43.23 GBP 13:34:54 Stock Exchange OS1PSMRXWV
------------- --------- --------- ---------------- -----------
London
48 43.26 GBP 13:35:15 Stock Exchange OS1PSMRXZG
------------- --------- --------- ---------------- -----------
London
79 43.28 GBP 13:35:54 Stock Exchange OS1PSMRX0D
------------- --------- --------- ---------------- -----------
London
40 43.26 GBP 13:36:21 Stock Exchange OS1PSMRX2J
------------- --------- --------- ---------------- -----------
London
136 43.28 GBP 13:37:27 Stock Exchange OS1PSMRX8G
------------- --------- --------- ---------------- -----------
London
263 43.3 GBP 13:39:41 Stock Exchange OS1PSMRXDT
------------- --------- --------- ---------------- -----------
London
134 43.3 GBP 13:40:41 Stock Exchange OS1PSMRXFI
------------- --------- --------- ---------------- -----------
London
70 43.29 GBP 13:40:41 Stock Exchange OS1PSMRXFQ
------------- --------- --------- ---------------- -----------
London
41 43.29 GBP 13:40:52 Stock Exchange OS1PSMRXF2
------------- --------- --------- ---------------- -----------
London
80 43.3 GBP 13:41:37 Stock Exchange OS1PSMRYJI
------------- --------- --------- ---------------- -----------
London
57 43.29 GBP 13:41:41 Stock Exchange OS1PSMRYJN
------------- --------- --------- ---------------- -----------
London
76 43.29 GBP 13:42:02 Stock Exchange OS1PSMRYJ4
------------- --------- --------- ---------------- -----------
London
41 43.27 GBP 13:42:20 Stock Exchange OS1PSMRYKM
------------- --------- --------- ---------------- -----------
London
229 43.28 GBP 13:43:24 Stock Exchange OS1PSMRYL4
------------- --------- --------- ---------------- -----------
London
255 43.25 GBP 13:45:23 Stock Exchange OS1PSMRYOG
------------- --------- --------- ---------------- -----------
London
117 43.22 GBP 13:45:41 Stock Exchange OS1PSMRYOW
------------- --------- --------- ---------------- -----------
London
41 43.2 GBP 13:45:51 Stock Exchange OS1PSMRYPK
------------- --------- --------- ---------------- -----------
London
64 43.18 GBP 13:46:14 Stock Exchange OS1PSMRYQO
------------- --------- --------- ---------------- -----------
London
79 43.16 GBP 13:47:13 Stock Exchange OS1PSMRYSV
------------- --------- --------- ---------------- -----------
London
105 43.16 GBP 13:47:59 Stock Exchange OS1PSMRYTD
------------- --------- --------- ---------------- -----------
London
140 43.17 GBP 13:48:52 Stock Exchange OS1PSMRYVR
------------- --------- --------- ---------------- -----------
London
162 43.18 GBP 13:50:00 Stock Exchange OS1PSMRYWE
------------- --------- --------- ---------------- -----------
London
55 43.18 GBP 13:50:00 Stock Exchange OS1PSMRYXJ
------------- --------- --------- ---------------- -----------
London
281 43.2 GBP 13:52:20 Stock Exchange OS1PSMRY3Q
------------- --------- --------- ---------------- -----------
London
100 43.2 GBP 13:52:20 Stock Exchange OS1PSMRY35
------------- --------- --------- ---------------- -----------
London
41 43.2 GBP 13:52:37 Stock Exchange OS1PSMRY4F
------------- --------- --------- ---------------- -----------
London
167 43.21 GBP 13:54:23 Stock Exchange OS1PSMRY8Q
------------- --------- --------- ---------------- -----------
London
134 43.2 GBP 13:55:03 Stock Exchange OS1PSMRY9U
------------- --------- --------- ---------------- -----------
London
114 43.2 GBP 13:55:03 Stock Exchange OS1PSMRY9V
------------- --------- --------- ---------------- -----------
London
77 43.19 GBP 13:55:28 Stock Exchange OS1PSMRYA2
------------- --------- --------- ---------------- -----------
London
124 43.2 GBP 13:56:24 Stock Exchange OS1PSMRYBB
------------- --------- --------- ---------------- -----------
London
67 43.19 GBP 13:57:44 Stock Exchange OS1PSMRYE5
------------- --------- --------- ---------------- -----------
London
184 43.19 GBP 13:57:44 Stock Exchange OS1PSMRYE6
------------- --------- --------- ---------------- -----------
London
120 43.18 GBP 13:58:19 Stock Exchange OS1PSMRZHH
------------- --------- --------- ---------------- -----------
London
248 43.2 GBP 14:00:55 Stock Exchange OS1PSMRZO5
------------- --------- --------- ---------------- -----------
London
149 43.19 GBP 14:01:02 Stock Exchange OS1PSMRZPI
------------- --------- --------- ---------------- -----------
London
48 43.19 GBP 14:01:02 Stock Exchange OS1PSMRZPJ
------------- --------- --------- ---------------- -----------
London
134 43.24 GBP 14:03:36 Stock Exchange OS1PSMRZVO
------------- --------- --------- ---------------- -----------
London
369 43.24 GBP 14:04:27 Stock Exchange OS1PSMRZXW
------------- --------- --------- ---------------- -----------
London
125 43.22 GBP 14:04:27 Stock Exchange OS1PSMRZX4
------------- --------- --------- ---------------- -----------
London
139 43.23 GBP 14:05:45 Stock Exchange OS1PSMRZZF
------------- --------- --------- ---------------- -----------
London
91 43.22 GBP 14:06:08 Stock Exchange OS1PSMRZ1D
------------- --------- --------- ---------------- -----------
London
75 43.22 GBP 14:07:02 Stock Exchange OS1PSMRZ30
------------- --------- --------- ---------------- -----------
London
184 43.22 GBP 14:08:19 Stock Exchange OS1PSMRZ55
------------- --------- --------- ---------------- -----------
London
33 43.22 GBP 14:08:22 Stock Exchange OS1PSMRZ57
------------- --------- --------- ---------------- -----------
London
30 43.22 GBP 14:09:17 Stock Exchange OS1PSMRZ8T
------------- --------- --------- ---------------- -----------
London
51 43.22 GBP 14:09:17 Stock Exchange OS1PSMRZ8U
------------- --------- --------- ---------------- -----------
London
115 43.22 GBP 14:10:04 Stock Exchange OS1PSMRZBU
------------- --------- --------- ---------------- -----------
London
59 43.21 GBP 14:10:22 Stock Exchange OS1PSMRZD5
------------- --------- --------- ---------------- -----------
London
81 43.22 GBP 14:10:42 Stock Exchange OS1PSMRZFI
------------- --------- --------- ---------------- -----------
London
74 43.21 GBP 14:11:33 Stock Exchange OS1PSMR0GB
------------- --------- --------- ---------------- -----------
London
101 43.21 GBP 14:11:57 Stock Exchange OS1PSMR0JN
------------- --------- --------- ---------------- -----------
London
40 43.17 GBP 14:12:11 Stock Exchange OS1PSMR0KX
------------- --------- --------- ---------------- -----------
London
276 43.15 GBP 14:14:09 Stock Exchange OS1PSMR0R1
------------- --------- --------- ---------------- -----------
London
41 43.14 GBP 14:14:31 Stock Exchange OS1PSMR0ST
------------- --------- --------- ---------------- -----------
London
298 43.21 GBP 14:17:40 Stock Exchange OS1PSMR0ZF
------------- --------- --------- ---------------- -----------
London
118 43.21 GBP 14:17:40 Stock Exchange OS1PSMR00G
------------- --------- --------- ---------------- -----------
London
109 43.21 GBP 14:17:40 Stock Exchange OS1PSMR00H
------------- --------- --------- ---------------- -----------
London
49 43.21 GBP 14:17:40 Stock Exchange OS1PSMR00I
------------- --------- --------- ---------------- -----------
London
65 43.19 GBP 14:19:07 Stock Exchange OS1PSMR04V
------------- --------- --------- ---------------- -----------
London
148 43.19 GBP 14:19:08 Stock Exchange OS1PSMR04W
------------- --------- --------- ---------------- -----------
London
109 43.18 GBP 14:19:30 Stock Exchange OS1PSMR050
------------- --------- --------- ---------------- -----------
London
5 43.2 GBP 14:20:19 Stock Exchange OS1PSMR07Z
------------- --------- --------- ---------------- -----------
London
142 43.2 GBP 14:20:59 Stock Exchange OS1PSMR0AZ
------------- --------- --------- ---------------- -----------
London
168 43.21 GBP 14:21:22 Stock Exchange OS1PSMR0DR
------------- --------- --------- ---------------- -----------
London
15 43.21 GBP 14:21:23 Stock Exchange OS1PSMR0DU
------------- --------- --------- ---------------- -----------
London
42 43.21 GBP 14:21:50 Stock Exchange OS1PSMR0FV
------------- --------- --------- ---------------- -----------
London
145 43.22 GBP 14:22:45 Stock Exchange OS1PSMR1IU
------------- --------- --------- ---------------- -----------
London
44 43.22 GBP 14:22:45 Stock Exchange OS1PSMR1IB
------------- --------- --------- ---------------- -----------
London
8 43.26 GBP 14:24:00 Stock Exchange OS1PSMR1NH
------------- --------- --------- ---------------- -----------
London
32 43.26 GBP 14:24:00 Stock Exchange OS1PSMR1NI
------------- --------- --------- ---------------- -----------
London
158 43.26 GBP 14:24:00 Stock Exchange OS1PSMR1NJ
------------- --------- --------- ---------------- -----------
London
75 43.27 GBP 14:24:32 Stock Exchange OS1PSMR1O8
------------- --------- --------- ---------------- -----------
London
89 43.27 GBP 14:25:45 Stock Exchange OS1PSMR1R7
------------- --------- --------- ---------------- -----------
London
200 43.26 GBP 14:25:50 Stock Exchange OS1PSMR1SG
------------- --------- --------- ---------------- -----------
London
51 43.3 GBP 14:26:00 Stock Exchange OS1PSMR1UO
------------- --------- --------- ---------------- -----------
London
268 43.28 GBP 14:27:21 Stock Exchange OS1PSMR1Y3
------------- --------- --------- ---------------- -----------
London
62 43.27 GBP 14:27:21 Stock Exchange OS1PSMR1Y6
------------- --------- --------- ---------------- -----------
London
53 43.26 GBP 14:27:42 Stock Exchange OS1PSMR10N
------------- --------- --------- ---------------- -----------
London
46 43.26 GBP 14:27:43 Stock Exchange OS1PSMR10R
------------- --------- --------- ---------------- -----------
London
207 43.24 GBP 14:28:45 Stock Exchange OS1PSMR149
------------- --------- --------- ---------------- -----------
London
46 43.23 GBP 14:28:47 Stock Exchange OS1PSMR14F
------------- --------- --------- ---------------- -----------
London
49 43.23 GBP 14:29:05 Stock Exchange OS1PSMR161
------------- --------- --------- ---------------- -----------
London
25 43.23 GBP 14:29:05 Stock Exchange OS1PSMR162
------------- --------- --------- ---------------- -----------
London
50 43.25 GBP 14:29:12 Stock Exchange OS1PSMR171
------------- --------- --------- ---------------- -----------
London
74 43.21 GBP 14:29:32 Stock Exchange OS1PSMR19B
------------- --------- --------- ---------------- -----------
London
42 43.22 GBP 14:29:44 Stock Exchange OS1PSMR1AB
------------- --------- --------- ---------------- -----------
London
9 43.23 GBP 14:30:01 Stock Exchange OS1PSMR1EG
------------- --------- --------- ---------------- -----------
London
69 43.23 GBP 14:30:02 Stock Exchange OS1PSMR1EB
------------- --------- --------- ---------------- -----------
London
109 43.23 GBP 14:30:11 Stock Exchange OS1PSMR2G9
------------- --------- --------- ---------------- -----------
London
78 43.28 GBP 14:30:18 Stock Exchange OS1PSMR2KZ
------------- --------- --------- ---------------- -----------
London
52 43.29 GBP 14:30:22 Stock Exchange OS1PSMR2KD
------------- --------- --------- ---------------- -----------
London
118 43.3 GBP 14:30:32 Stock Exchange OS1PSMR2M9
------------- --------- --------- ---------------- -----------
London
183 43.38 GBP 14:30:42 Stock Exchange OS1PSMR2PU
------------- --------- --------- ---------------- -----------
London
39 43.37 GBP 14:30:44 Stock Exchange OS1PSMR2P5
------------- --------- --------- ---------------- -----------
London
3 43.34 GBP 14:30:50 Stock Exchange OS1PSMR2Q8
------------- --------- --------- ---------------- -----------
London
75 43.33 GBP 14:30:52 Stock Exchange OS1PSMR2RI
------------- --------- --------- ---------------- -----------
London
52 43.33 GBP 14:30:55 Stock Exchange OS1PSMR2T0
------------- --------- --------- ---------------- -----------
London
261 43.33 GBP 14:31:14 Stock Exchange OS1PSMR2XP
------------- --------- --------- ---------------- -----------
London
14 43.34 GBP 14:31:21 Stock Exchange OS1PSMR2YI
------------- --------- --------- ---------------- -----------
London
38 43.34 GBP 14:31:21 Stock Exchange OS1PSMR2YJ
------------- --------- --------- ---------------- -----------
London
21 43.42 GBP 14:31:55 Stock Exchange OS1PSMR222
------------- --------- --------- ---------------- -----------
London
405 43.46 GBP 14:31:59 Stock Exchange OS1PSMR23V
------------- --------- --------- ---------------- -----------
London
36 43.45 GBP 14:32:01 Stock Exchange OS1PSMR23Y
------------- --------- --------- ---------------- -----------
London
73 43.45 GBP 14:32:01 Stock Exchange OS1PSMR23Z
------------- --------- --------- ---------------- -----------
London
39 43.43 GBP 14:32:02 Stock Exchange OS1PSMR237
------------- --------- --------- ---------------- -----------
London
79 43.4 GBP 14:32:09 Stock Exchange OS1PSMR25K
------------- --------- --------- ---------------- -----------
London
39 43.39 GBP 14:32:13 Stock Exchange OS1PSMR25R
------------- --------- --------- ---------------- -----------
London
117 43.4 GBP 14:32:28 Stock Exchange OS1PSMR266
------------- --------- --------- ---------------- -----------
London
92 43.37 GBP 14:32:28 Stock Exchange OS1PSMR27S
------------- --------- --------- ---------------- -----------
London
199 43.42 GBP 14:32:49 Stock Exchange OS1PSMR2A9
------------- --------- --------- ---------------- -----------
London
62 43.43 GBP 14:32:52 Stock Exchange OS1PSMR2BL
------------- --------- --------- ---------------- -----------
London
193 43.42 GBP 14:33:08 Stock Exchange OS1PSMR2DI
------------- --------- --------- ---------------- -----------
London
101 43.44 GBP 14:33:26 Stock Exchange OS1PSMR2E9
------------- --------- --------- ---------------- -----------
London
201 43.44 GBP 14:33:26 Stock Exchange OS1PSMR2EE
------------- --------- --------- ---------------- -----------
London
40 43.42 GBP 14:33:28 Stock Exchange OS1PSMR2F4
------------- --------- --------- ---------------- -----------
London
39 43.43 GBP 14:33:31 Stock Exchange OS1PSMR3GZ
------------- --------- --------- ---------------- -----------
London
39 43.42 GBP 14:33:35 Stock Exchange OS1PSMR3HN
------------- --------- --------- ---------------- -----------
London
78 43.42 GBP 14:33:41 Stock Exchange OS1PSMR3IR
------------- --------- --------- ---------------- -----------
London
183 43.48 GBP 14:33:55 Stock Exchange OS1PSMR3PJ
------------- --------- --------- ---------------- -----------
London
39 43.46 GBP 14:33:58 Stock Exchange OS1PSMR3QD
------------- --------- --------- ---------------- -----------
London
39 43.47 GBP 14:34:02 Stock Exchange OS1PSMR3RF
------------- --------- --------- ---------------- -----------
London
135 43.5 GBP 14:34:13 Stock Exchange OS1PSMR3TB
------------- --------- --------- ---------------- -----------
London
18 43.5 GBP 14:34:13 Stock Exchange OS1PSMR3TC
------------- --------- --------- ---------------- -----------
London
43 43.54 GBP 14:34:16 Stock Exchange OS1PSMR3UY
------------- --------- --------- ---------------- -----------
London
39 43.59 GBP 14:34:19 Stock Exchange OS1PSMR3UE
------------- --------- --------- ---------------- -----------
London
39 43.6 GBP 14:34:23 Stock Exchange OS1PSMR3V0
------------- --------- --------- ---------------- -----------
London
39 43.61 GBP 14:34:24 Stock Exchange OS1PSMR3V4
------------- --------- --------- ---------------- -----------
London
118 43.64 GBP 14:34:35 Stock Exchange OS1PSMR3WE
------------- --------- --------- ---------------- -----------
London
78 43.65 GBP 14:34:39 Stock Exchange OS1PSMR3XD
------------- --------- --------- ---------------- -----------
London
39 43.66 GBP 14:34:44 Stock Exchange OS1PSMR3ZG
------------- --------- --------- ---------------- -----------
London
39 43.64 GBP 14:34:45 Stock Exchange OS1PSMR3ZB
------------- --------- --------- ---------------- -----------
London
131 43.65 GBP 14:34:56 Stock Exchange OS1PSMR31E
------------- --------- --------- ---------------- -----------
London
39 43.64 GBP 14:34:58 Stock Exchange OS1PSMR32H
------------- --------- --------- ---------------- -----------
London
84 43.66 GBP 14:35:09 Stock Exchange OS1PSMR34X
------------- --------- --------- ---------------- -----------
London
82 43.64 GBP 14:35:17 Stock Exchange OS1PSMR35R
------------- --------- --------- ---------------- -----------
London
41 43.6 GBP 14:35:24 Stock Exchange OS1PSMR37I
------------- --------- --------- ---------------- -----------
London
74 43.6 GBP 14:35:31 Stock Exchange OS1PSMR379
------------- --------- --------- ---------------- -----------
London
74 43.58 GBP 14:35:40 Stock Exchange OS1PSMR3A1
------------- --------- --------- ---------------- -----------
London
98 43.62 GBP 14:35:53 Stock Exchange OS1PSMR3DR
------------- --------- --------- ---------------- -----------
London
74 43.61 GBP 14:36:02 Stock Exchange OS1PSMR3ER
------------- --------- --------- ---------------- -----------
London
41 43.6 GBP 14:36:06 Stock Exchange OS1PSMR3E7
------------- --------- --------- ---------------- -----------
London
42 43.61 GBP 14:36:11 Stock Exchange OS1PSMR3FE
------------- --------- --------- ---------------- -----------
London
68 43.66 GBP 14:36:24 Stock Exchange OS1PSMR4IP
------------- --------- --------- ---------------- -----------
London
47 43.66 GBP 14:36:25 Stock Exchange OS1PSMR4IW
------------- --------- --------- ---------------- -----------
London
41 43.66 GBP 14:36:31 Stock Exchange OS1PSMR4JO
------------- --------- --------- ---------------- -----------
London
26 43.63 GBP 14:36:35 Stock Exchange OS1PSMR4KQ
------------- --------- --------- ---------------- -----------
London
72 43.62 GBP 14:36:43 Stock Exchange OS1PSMR4K2
------------- --------- --------- ---------------- -----------
London
74 43.61 GBP 14:36:53 Stock Exchange OS1PSMR4LA
------------- --------- --------- ---------------- -----------
London
50 43.61 GBP 14:36:57 Stock Exchange OS1PSMR4M9
------------- --------- --------- ---------------- -----------
London
41 43.61 GBP 14:37:02 Stock Exchange OS1PSMR4N4
------------- --------- --------- ---------------- -----------
London
74 43.6 GBP 14:37:11 Stock Exchange OS1PSMR4OY
------------- --------- --------- ---------------- -----------
London
74 43.58 GBP 14:37:27 Stock Exchange OS1PSMR4ST
------------- --------- --------- ---------------- -----------
London
57 43.57 GBP 14:37:27 Stock Exchange OS1PSMR4S3
------------- --------- --------- ---------------- -----------
London
41 43.51 GBP 14:37:35 Stock Exchange OS1PSMR4WK
------------- --------- --------- ---------------- -----------
London
74 43.51 GBP 14:37:41 Stock Exchange OS1PSMR4W7
------------- --------- --------- ---------------- -----------
London
41 43.48 GBP 14:37:48 Stock Exchange OS1PSMR4XH
------------- --------- --------- ---------------- -----------
London
31 43.45 GBP 14:37:54 Stock Exchange OS1PSMR4YG
------------- --------- --------- ---------------- -----------
London
43 43.44 GBP 14:37:55 Stock Exchange OS1PSMR4YK
------------- --------- --------- ---------------- -----------
London
41 43.44 GBP 14:38:00 Stock Exchange OS1PSMR4YY
------------- --------- --------- ---------------- -----------
London
42 43.44 GBP 14:38:06 Stock Exchange OS1PSMR4ZV
------------- --------- --------- ---------------- -----------
London
82 43.43 GBP 14:38:17 Stock Exchange OS1PSMR40M
------------- --------- --------- ---------------- -----------
London
74 43.46 GBP 14:38:33 Stock Exchange OS1PSMR42O
------------- --------- --------- ---------------- -----------
London
64 43.44 GBP 14:38:35 Stock Exchange OS1PSMR42X
------------- --------- --------- ---------------- -----------
London
77 43.44 GBP 14:38:44 Stock Exchange OS1PSMR42F
------------- --------- --------- ---------------- -----------
London
102 43.45 GBP 14:39:02 Stock Exchange OS1PSMR43A
------------- --------- --------- ---------------- -----------
London
89 43.44 GBP 14:39:09 Stock Exchange OS1PSMR44Z
------------- --------- --------- ---------------- -----------
London
46 43.45 GBP 14:39:13 Stock Exchange OS1PSMR45X
------------- --------- --------- ---------------- -----------
London
74 43.44 GBP 14:39:19 Stock Exchange OS1PSMR458
------------- --------- --------- ---------------- -----------
London
178 43.46 GBP 14:39:47 Stock Exchange OS1PSMR48H
------------- --------- --------- ---------------- -----------
London
94 43.47 GBP 14:40:02 Stock Exchange OS1PSMR499
------------- --------- --------- ---------------- -----------
London
33 43.46 GBP 14:40:04 Stock Exchange OS1PSMR4AT
------------- --------- --------- ---------------- -----------
London
42 43.46 GBP 14:40:04 Stock Exchange OS1PSMR4AU
------------- --------- --------- ---------------- -----------
London
130 43.47 GBP 14:40:23 Stock Exchange OS1PSMR4BO
------------- --------- --------- ---------------- -----------
London
141 43.45 GBP 14:40:28 Stock Exchange OS1PSMR4BC
------------- --------- --------- ---------------- -----------
London
80 43.44 GBP 14:40:36 Stock Exchange OS1PSMR4DL
------------- --------- --------- ---------------- -----------
London
41 43.43 GBP 14:40:42 Stock Exchange OS1PSMR4D3
------------- --------- --------- ---------------- -----------
London
80 43.41 GBP 14:40:50 Stock Exchange OS1PSMR4EA
------------- --------- --------- ---------------- -----------
London
40 43.4 GBP 14:40:53 Stock Exchange OS1PSMR4FX
------------- --------- --------- ---------------- -----------
London
40 43.39 GBP 14:40:57 Stock Exchange OS1PSMR4FF
------------- --------- --------- ---------------- -----------
London
40 43.38 GBP 14:41:02 Stock Exchange OS1PSMR5GF
------------- --------- --------- ---------------- -----------
London
17 43.41 GBP 14:41:09 Stock Exchange OS1PSMR5HT
------------- --------- --------- ---------------- -----------
London
64 43.41 GBP 14:41:09 Stock Exchange OS1PSMR5HU
------------- --------- --------- ---------------- -----------
London
40 43.41 GBP 14:41:14 Stock Exchange OS1PSMR5HD
------------- --------- --------- ---------------- -----------
London
40 43.4 GBP 14:41:16 Stock Exchange OS1PSMR5IJ
------------- --------- --------- ---------------- -----------
London
95 43.39 GBP 14:41:30 Stock Exchange OS1PSMR5JE
------------- --------- --------- ---------------- -----------
London
46 43.38 GBP 14:41:33 Stock Exchange OS1PSMR5KM
------------- --------- --------- ---------------- -----------
London
40 43.4 GBP 14:41:38 Stock Exchange OS1PSMR5K4
------------- --------- --------- ---------------- -----------
London
60 43.41 GBP 14:41:46 Stock Exchange OS1PSMR5LD
------------- --------- --------- ---------------- -----------
London
17 43.39 GBP 14:41:49 Stock Exchange OS1PSMR5MT
------------- --------- --------- ---------------- -----------
London
54 43.39 GBP 14:41:49 Stock Exchange OS1PSMR5MU
------------- --------- --------- ---------------- -----------
London
120 43.39 GBP 14:42:00 Stock Exchange OS1PSMR5NG
------------- --------- --------- ---------------- -----------
London
81 43.38 GBP 14:42:11 Stock Exchange OS1PSMR5ND
------------- --------- --------- ---------------- -----------
London
40 43.37 GBP 14:42:11 Stock Exchange OS1PSMR5OK
------------- --------- --------- ---------------- -----------
London
51 43.35 GBP 14:42:20 Stock Exchange OS1PSMR5PM
------------- --------- --------- ---------------- -----------
London
49 43.34 GBP 14:42:21 Stock Exchange OS1PSMR5PU
------------- --------- --------- ---------------- -----------
London
181 43.35 GBP 14:42:44 Stock Exchange OS1PSMR5RP
------------- --------- --------- ---------------- -----------
London
50 43.34 GBP 14:42:44 Stock Exchange OS1PSMR5RU
------------- --------- --------- ---------------- -----------
London
40 43.32 GBP 14:42:48 Stock Exchange OS1PSMR5SG
------------- --------- --------- ---------------- -----------
London
156 43.33 GBP 14:43:11 Stock Exchange OS1PSMR5UX
------------- --------- --------- ---------------- -----------
London
79 43.37 GBP 14:43:30 Stock Exchange OS1PSMR5X3
------------- --------- --------- ---------------- -----------
London
15 43.39 GBP 14:44:24 Stock Exchange OS1PSMR53U
------------- --------- --------- ---------------- -----------
London
98 43.39 GBP 14:44:24 Stock Exchange OS1PSMR53V
------------- --------- --------- ---------------- -----------
London
100 43.39 GBP 14:44:24 Stock Exchange OS1PSMR53W
------------- --------- --------- ---------------- -----------
London
137 43.39 GBP 14:44:24 Stock Exchange OS1PSMR53Y
------------- --------- --------- ---------------- -----------
London
83 43.37 GBP 14:44:35 Stock Exchange OS1PSMR54P
------------- --------- --------- ---------------- -----------
London
143 43.37 GBP 14:44:41 Stock Exchange OS1PSMR548
------------- --------- --------- ---------------- -----------
London
419 43.34 GBP 14:45:00 Stock Exchange OS1PSMR57A
------------- --------- --------- ---------------- -----------
London
99 43.38 GBP 14:45:06 Stock Exchange OS1PSMR5A3
------------- --------- --------- ---------------- -----------
London
48 43.39 GBP 14:45:07 Stock Exchange OS1PSMR5A9
------------- --------- --------- ---------------- -----------
London
44 43.4 GBP 14:45:13 Stock Exchange OS1PSMR5BT
------------- --------- --------- ---------------- -----------
London
87 43.39 GBP 14:45:26 Stock Exchange OS1PSMR5DS
------------- --------- --------- ---------------- -----------
London
43 43.4 GBP 14:45:30 Stock Exchange OS1PSMR5DA
------------- --------- --------- ---------------- -----------
London
9 43.38 GBP 14:46:14 Stock Exchange OS1PSMR6JR
------------- --------- --------- ---------------- -----------
London
86 43.39 GBP 14:46:23 Stock Exchange OS1PSMR6J5
------------- --------- --------- ---------------- -----------
London
210 43.4 GBP 14:47:08 Stock Exchange OS1PSMR6OX
------------- --------- --------- ---------------- -----------
London
112 43.4 GBP 14:47:33 Stock Exchange OS1PSMR6RS
------------- --------- --------- ---------------- -----------
London
264 43.4 GBP 14:47:35 Stock Exchange OS1PSMR6RY
------------- --------- --------- ---------------- -----------
London
18 43.4 GBP 14:47:37 Stock Exchange OS1PSMR6RB
------------- --------- --------- ---------------- -----------
London
255 43.4 GBP 14:47:37 Stock Exchange OS1PSMR6RC
------------- --------- --------- ---------------- -----------
London
122 43.4 GBP 14:47:43 Stock Exchange OS1PSMR6SS
------------- --------- --------- ---------------- -----------
London
161 43.48 GBP 14:48:45 Stock Exchange OS1PSMR6ZK
------------- --------- --------- ---------------- -----------
London
453 43.48 GBP 14:48:45 Stock Exchange OS1PSMR6ZL
------------- --------- --------- ---------------- -----------
London
78 43.47 GBP 14:48:53 Stock Exchange OS1PSMR600
------------- --------- --------- ---------------- -----------
London
78 43.47 GBP 14:49:03 Stock Exchange OS1PSMR61T
------------- --------- --------- ---------------- -----------
London
120 43.54 GBP 14:49:15 Stock Exchange OS1PSMR630
------------- --------- --------- ---------------- -----------
London
43 43.53 GBP 14:49:22 Stock Exchange OS1PSMR64K
------------- --------- --------- ---------------- -----------
London
44 43.52 GBP 14:49:27 Stock Exchange OS1PSMR64T
------------- --------- --------- ---------------- -----------
London
43 43.49 GBP 14:49:33 Stock Exchange OS1PSMR646
------------- --------- --------- ---------------- -----------
London
181 43.52 GBP 14:49:54 Stock Exchange OS1PSMR671
------------- --------- --------- ---------------- -----------
London
86 43.53 GBP 14:50:00 Stock Exchange OS1PSMR68X
------------- --------- --------- ---------------- -----------
London
74 43.52 GBP 14:50:13 Stock Exchange OS1PSMR68A
------------- --------- --------- ---------------- -----------
London
126 43.54 GBP 14:50:31 Stock Exchange OS1PSMR6A3
------------- --------- --------- ---------------- -----------
London
80 43.54 GBP 14:50:35 Stock Exchange OS1PSMR6AC
------------- --------- --------- ---------------- -----------
London
8 43.5 GBP 14:50:39 Stock Exchange OS1PSMR6DI
------------- --------- --------- ---------------- -----------
London
74 43.5 GBP 14:50:44 Stock Exchange OS1PSMR6D9
------------- --------- --------- ---------------- -----------
London
41 43.49 GBP 14:50:50 Stock Exchange OS1PSMR6E5
------------- --------- --------- ---------------- -----------
London
138 43.51 GBP 14:51:23 Stock Exchange OS1PSMR7HP
------------- --------- --------- ---------------- -----------
London
83 43.5 GBP 14:51:24 Stock Exchange OS1PSMR7HU
------------- --------- --------- ---------------- -----------
London
99 43.49 GBP 14:51:36 Stock Exchange OS1PSMR7II
------------- --------- --------- ---------------- -----------
London
66 43.48 GBP 14:51:38 Stock Exchange OS1PSMR7IS
------------- --------- --------- ---------------- -----------
London
70 43.49 GBP 14:51:47 Stock Exchange OS1PSMR7IB
------------- --------- --------- ---------------- -----------
London
45 43.48 GBP 14:51:53 Stock Exchange OS1PSMR7JX
------------- --------- --------- ---------------- -----------
London
41 43.47 GBP 14:51:59 Stock Exchange OS1PSMR7KS
------------- --------- --------- ---------------- -----------
London
140 43.48 GBP 14:52:16 Stock Exchange OS1PSMR7LE
------------- --------- --------- ---------------- -----------
London
148 43.48 GBP 14:52:32 Stock Exchange OS1PSMR7NJ
------------- --------- --------- ---------------- -----------
London
56 43.47 GBP 14:52:43 Stock Exchange OS1PSMR7NF
------------- --------- --------- ---------------- -----------
London
84 43.48 GBP 14:52:48 Stock Exchange OS1PSMR7OS
------------- --------- --------- ---------------- -----------
London
41 43.47 GBP 14:52:53 Stock Exchange OS1PSMR7PH
------------- --------- --------- ---------------- -----------
London
148 43.48 GBP 14:53:23 Stock Exchange OS1PSMR7PE
------------- --------- --------- ---------------- -----------
London
148 43.47 GBP 14:53:36 Stock Exchange OS1PSMR7Q5
------------- --------- --------- ---------------- -----------
London
115 43.47 GBP 14:53:48 Stock Exchange OS1PSMR7S6
------------- --------- --------- ---------------- -----------
London
171 43.48 GBP 14:54:15 Stock Exchange OS1PSMR7VW
------------- --------- --------- ---------------- -----------
London
163 43.48 GBP 14:54:32 Stock Exchange OS1PSMR7XY
------------- --------- --------- ---------------- -----------
London
77 43.47 GBP 14:54:33 Stock Exchange OS1PSMR7X6
------------- --------- --------- ---------------- -----------
London
159 43.47 GBP 14:55:04 Stock Exchange OS1PSMR709
------------- --------- --------- ---------------- -----------
London
132 43.47 GBP 14:55:30 Stock Exchange OS1PSMR725
------------- --------- --------- ---------------- -----------
London
104 43.47 GBP 14:55:30 Stock Exchange OS1PSMR726
------------- --------- --------- ---------------- -----------
London
97 43.47 GBP 14:55:31 Stock Exchange OS1PSMR72C
------------- --------- --------- ---------------- -----------
London
87 43.48 GBP 14:55:43 Stock Exchange OS1PSMR740
------------- --------- --------- ---------------- -----------
London
174 43.48 GBP 14:56:15 Stock Exchange OS1PSMR75C
------------- --------- --------- ---------------- -----------
London
90 43.49 GBP 14:56:30 Stock Exchange OS1PSMR77N
------------- --------- --------- ---------------- -----------
London
59 43.49 GBP 14:56:30 Stock Exchange OS1PSMR77O
------------- --------- --------- ---------------- -----------
London
309 43.51 GBP 14:57:41 Stock Exchange OS1PSMR8GJ
------------- --------- --------- ---------------- -----------
London
273 43.56 GBP 14:58:39 Stock Exchange OS1PSMR8MW
------------- --------- --------- ---------------- -----------
London
114 43.58 GBP 14:59:02 Stock Exchange OS1PSMR8QY
------------- --------- --------- ---------------- -----------
London
98 43.58 GBP 14:59:02 Stock Exchange OS1PSMR8Q8
------------- --------- --------- ---------------- -----------
London
294 43.58 GBP 14:59:07 Stock Exchange OS1PSMR8R5
------------- --------- --------- ---------------- -----------
London
89 43.59 GBP 14:59:07 Stock Exchange OS1PSMR8RE
------------- --------- --------- ---------------- -----------
London
102 43.59 GBP 14:59:07 Stock Exchange OS1PSMR8RF
------------- --------- --------- ---------------- -----------
London
41 43.59 GBP 14:59:07 Stock Exchange OS1PSMR8SG
------------- --------- --------- ---------------- -----------
London
13 43.59 GBP 14:59:07 Stock Exchange OS1PSMR8SH
------------- --------- --------- ---------------- -----------
London
154 43.58 GBP 14:59:07 Stock Exchange OS1PSMR8SS
------------- --------- --------- ---------------- -----------
London
131 43.57 GBP 14:59:32 Stock Exchange OS1PSMR8U1
------------- --------- --------- ---------------- -----------
London
78 43.55 GBP 14:59:37 Stock Exchange OS1PSMR8VV
------------- --------- --------- ---------------- -----------
London
92 43.61 GBP 15:00:02 Stock Exchange OS1PSMR8YV
------------- --------- --------- ---------------- -----------
London
41 43.72 GBP 15:00:27 Stock Exchange OS1PSMR82I
------------- --------- --------- ---------------- -----------
London
74 43.72 GBP 15:00:27 Stock Exchange OS1PSMR82J
------------- --------- --------- ---------------- -----------
London
168 43.71 GBP 15:00:30 Stock Exchange OS1PSMR82M
------------- --------- --------- ---------------- -----------
London
119 43.7 GBP 15:00:30 Stock Exchange OS1PSMR82S
------------- --------- --------- ---------------- -----------
London
45 43.7 GBP 15:00:32 Stock Exchange OS1PSMR82Z
------------- --------- --------- ---------------- -----------
London
44 43.7 GBP 15:00:39 Stock Exchange OS1PSMR828
------------- --------- --------- ---------------- -----------
London
45 43.69 GBP 15:00:43 Stock Exchange OS1PSMR83N
------------- --------- --------- ---------------- -----------
London
80 43.7 GBP 15:00:52 Stock Exchange OS1PSMR84U
------------- --------- --------- ---------------- -----------
London
103 43.78 GBP 15:01:10 Stock Exchange OS1PSMR86A
------------- --------- --------- ---------------- -----------
London
66 43.77 GBP 15:01:11 Stock Exchange OS1PSMR87G
------------- --------- --------- ---------------- -----------
London
28 43.8 GBP 15:01:15 Stock Exchange OS1PSMR87X
------------- --------- --------- ---------------- -----------
London
17 43.8 GBP 15:01:15 Stock Exchange OS1PSMR87Y
------------- --------- --------- ---------------- -----------
London
133 43.78 GBP 15:01:32 Stock Exchange OS1PSMR88B
------------- --------- --------- ---------------- -----------
London
81 43.77 GBP 15:01:43 Stock Exchange OS1PSMR893
------------- --------- --------- ---------------- -----------
London
66 43.76 GBP 15:01:53 Stock Exchange OS1PSMR8AV
------------- --------- --------- ---------------- -----------
London
49 43.75 GBP 15:01:54 Stock Exchange OS1PSMR8A6
------------- --------- --------- ---------------- -----------
London
45 43.72 GBP 15:02:00 Stock Exchange OS1PSMR8BX
------------- --------- --------- ---------------- -----------
London
187 43.72 GBP 15:02:23 Stock Exchange OS1PSMR8C3
------------- --------- --------- ---------------- -----------
London
9 43.73 GBP 15:02:36 Stock Exchange OS1PSMR8E1
------------- --------- --------- ---------------- -----------
London
80 43.73 GBP 15:02:36 Stock Exchange OS1PSMR8E2
------------- --------- --------- ---------------- -----------
London
62 43.72 GBP 15:02:37 Stock Exchange OS1PSMR8E8
------------- --------- --------- ---------------- -----------
London
45 43.71 GBP 15:02:43 Stock Exchange OS1PSMR8EF
------------- --------- --------- ---------------- -----------
London
80 43.7 GBP 15:02:50 Stock Exchange OS1PSMR8FN
------------- --------- --------- ---------------- -----------
London
89 43.68 GBP 15:02:59 Stock Exchange OS1PSMR9GO
------------- --------- --------- ---------------- -----------
London
45 43.67 GBP 15:03:07 Stock Exchange OS1PSMR9HP
------------- --------- --------- ---------------- -----------
London
151 43.69 GBP 15:03:21 Stock Exchange OS1PSMR9HC
------------- --------- --------- ---------------- -----------
London
22 43.66 GBP 15:03:28 Stock Exchange OS1PSMR9IW
------------- --------- --------- ---------------- -----------
London
147 43.67 GBP 15:03:45 Stock Exchange OS1PSMR9JU
------------- --------- --------- ---------------- -----------
London
45 43.67 GBP 15:03:47 Stock Exchange OS1PSMR9JZ
------------- --------- --------- ---------------- -----------
London
44 43.67 GBP 15:03:50 Stock Exchange OS1PSMR9J4
------------- --------- --------- ---------------- -----------
London
81 43.65 GBP 15:04:07 Stock Exchange OS1PSMR9KS
------------- --------- --------- ---------------- -----------
London
69 43.65 GBP 15:04:14 Stock Exchange OS1PSMR9LM
------------- --------- --------- ---------------- -----------
London
28 43.65 GBP 15:04:14 Stock Exchange OS1PSMR9LN
------------- --------- --------- ---------------- -----------
London
68 43.63 GBP 15:04:25 Stock Exchange OS1PSMR9NN
------------- --------- --------- ---------------- -----------
London
182 43.65 GBP 15:04:38 Stock Exchange OS1PSMR9OO
------------- --------- --------- ---------------- -----------
London
89 43.64 GBP 15:04:49 Stock Exchange OS1PSMR9PP
------------- --------- --------- ---------------- -----------
London
138 43.73 GBP 15:05:27 Stock Exchange OS1PSMR9TZ
------------- --------- --------- ---------------- -----------
London
109 43.74 GBP 15:05:43 Stock Exchange OS1PSMR9UO
------------- --------- --------- ---------------- -----------
London
125 43.74 GBP 15:05:47 Stock Exchange OS1PSMR9VG
------------- --------- --------- ---------------- -----------
London
39 43.73 GBP 15:05:47 Stock Exchange OS1PSMR9VM
------------- --------- --------- ---------------- -----------
London
71 43.73 GBP 15:06:03 Stock Exchange OS1PSMR9WK
------------- --------- --------- ---------------- -----------
London
171 43.76 GBP 15:06:36 Stock Exchange OS1PSMR9Z7
------------- --------- --------- ---------------- -----------
London
20 43.75 GBP 15:06:40 Stock Exchange OS1PSMR90L
------------- --------- --------- ---------------- -----------
London
54 43.75 GBP 15:06:40 Stock Exchange OS1PSMR90M
------------- --------- --------- ---------------- -----------
London
285 43.74 GBP 15:07:22 Stock Exchange OS1PSMR92N
------------- --------- --------- ---------------- -----------
London
107 43.72 GBP 15:08:01 Stock Exchange OS1PSMR95I
------------- --------- --------- ---------------- -----------
London
9 43.72 GBP 15:08:02 Stock Exchange OS1PSMR95K
------------- --------- --------- ---------------- -----------
London
136 43.72 GBP 15:08:03 Stock Exchange OS1PSMR95L
------------- --------- --------- ---------------- -----------
London
39 43.71 GBP 15:08:05 Stock Exchange OS1PSMR955
------------- --------- --------- ---------------- -----------
London
29 43.75 GBP 15:08:23 Stock Exchange OS1PSMR983
------------- --------- --------- ---------------- -----------
London
112 43.74 GBP 15:08:53 Stock Exchange OS1PSMR99B
------------- --------- --------- ---------------- -----------
London
169 43.74 GBP 15:09:00 Stock Exchange OS1PSMR9AL
------------- --------- --------- ---------------- -----------
London
84 43.75 GBP 15:09:06 Stock Exchange OS1PSMR9BP
------------- --------- --------- ---------------- -----------
London
84 43.76 GBP 15:09:23 Stock Exchange OS1PSMR9B2
------------- --------- --------- ---------------- -----------
London
45 43.73 GBP 15:09:30 Stock Exchange OS1PSMR9CG
------------- --------- --------- ---------------- -----------
London
68 43.72 GBP 15:09:41 Stock Exchange OS1PSMR9FT
------------- --------- --------- ---------------- -----------
London
152 43.75 GBP 15:10:02 Stock Exchange OS1PSMRAI9
------------- --------- --------- ---------------- -----------
London
40 43.74 GBP 15:10:07 Stock Exchange OS1PSMRAJI
------------- --------- --------- ---------------- -----------
London
81 43.73 GBP 15:10:19 Stock Exchange OS1PSMRAKG
------------- --------- --------- ---------------- -----------
London
16 43.71 GBP 15:10:36 Stock Exchange OS1PSMRAK5
------------- --------- --------- ---------------- -----------
London
59 43.71 GBP 15:10:36 Stock Exchange OS1PSMRAK6
------------- --------- --------- ---------------- -----------
London
87 43.7 GBP 15:10:50 Stock Exchange OS1PSMRALH
------------- --------- --------- ---------------- -----------
London
203 43.68 GBP 15:11:13 Stock Exchange OS1PSMRAMP
------------- --------- --------- ---------------- -----------
London
74 43.67 GBP 15:11:33 Stock Exchange OS1PSMRAN0
------------- --------- --------- ---------------- -----------
London
12 43.65 GBP 15:11:40 Stock Exchange OS1PSMRAN6
------------- --------- --------- ---------------- -----------
London
79 43.65 GBP 15:11:40 Stock Exchange OS1PSMRAN7
------------- --------- --------- ---------------- -----------
London
44 43.64 GBP 15:11:43 Stock Exchange OS1PSMRAOP
------------- --------- --------- ---------------- -----------
London
68 43.63 GBP 15:11:56 Stock Exchange OS1PSMRAPZ
------------- --------- --------- ---------------- -----------
London
74 43.62 GBP 15:12:05 Stock Exchange OS1PSMRAPF
------------- --------- --------- ---------------- -----------
London
41 43.64 GBP 15:12:11 Stock Exchange OS1PSMRAQ4
------------- --------- --------- ---------------- -----------
London
40 43.63 GBP 15:12:18 Stock Exchange OS1PSMRARW
------------- --------- --------- ---------------- -----------
London
77 43.63 GBP 15:12:54 Stock Exchange OS1PSMRATF
------------- --------- --------- ---------------- -----------
London
95 43.63 GBP 15:12:54 Stock Exchange OS1PSMRAUG
------------- --------- --------- ---------------- -----------
London
85 43.63 GBP 15:12:54 Stock Exchange OS1PSMRAUI
------------- --------- --------- ---------------- -----------
London
64 43.63 GBP 15:13:16 Stock Exchange OS1PSMRAWE
------------- --------- --------- ---------------- -----------
London
78 43.63 GBP 15:13:16 Stock Exchange OS1PSMRAXP
------------- --------- --------- ---------------- -----------
London
74 43.63 GBP 15:13:28 Stock Exchange OS1PSMRAYZ
------------- --------- --------- ---------------- -----------
London
74 43.64 GBP 15:13:39 Stock Exchange OS1PSMRA0Q
------------- --------- --------- ---------------- -----------
London
81 43.63 GBP 15:13:50 Stock Exchange OS1PSMRA1I
------------- --------- --------- ---------------- -----------
London
41 43.62 GBP 15:13:58 Stock Exchange OS1PSMRA13
------------- --------- --------- ---------------- -----------
London
74 43.61 GBP 15:14:06 Stock Exchange OS1PSMRA2P
------------- --------- --------- ---------------- -----------
London
41 43.61 GBP 15:14:17 Stock Exchange OS1PSMRA2D
------------- --------- --------- ---------------- -----------
London
40 43.6 GBP 15:14:22 Stock Exchange OS1PSMRA3T
------------- --------- --------- ---------------- -----------
London
81 43.59 GBP 15:14:33 Stock Exchange OS1PSMRA4I
------------- --------- --------- ---------------- -----------
London
41 43.58 GBP 15:14:36 Stock Exchange OS1PSMRA4N
------------- --------- --------- ---------------- -----------
London
1 43.58 GBP 15:14:46 Stock Exchange OS1PSMRA5Q
------------- --------- --------- ---------------- -----------
London
28 43.58 GBP 15:14:46 Stock Exchange OS1PSMRA5R
------------- --------- --------- ---------------- -----------
London
72 43.57 GBP 15:14:55 Stock Exchange OS1PSMRA5F
------------- --------- --------- ---------------- -----------
London
66 43.56 GBP 15:15:04 Stock Exchange OS1PSMRA78
------------- --------- --------- ---------------- -----------
London
126 43.54 GBP 15:15:23 Stock Exchange OS1PSMRA93
------------- --------- --------- ---------------- -----------
London
200 43.52 GBP 15:16:07 Stock Exchange OS1PSMRADI
------------- --------- --------- ---------------- -----------
London
90 43.51 GBP 15:16:13 Stock Exchange OS1PSMRAEB
------------- --------- --------- ---------------- -----------
London
98 43.51 GBP 15:16:23 Stock Exchange OS1PSMRBGP
------------- --------- --------- ---------------- -----------
London
125 43.5 GBP 15:16:44 Stock Exchange OS1PSMRBH1
------------- --------- --------- ---------------- -----------
London
40 43.5 GBP 15:16:46 Stock Exchange OS1PSMRBH6
------------- --------- --------- ---------------- -----------
London
72 43.49 GBP 15:16:59 Stock Exchange OS1PSMRBJ9
------------- --------- --------- ---------------- -----------
London
105 43.49 GBP 15:17:23 Stock Exchange OS1PSMRBK7
------------- --------- --------- ---------------- -----------
London
411 43.5 GBP 15:18:43 Stock Exchange OS1PSMRBPX
------------- --------- --------- ---------------- -----------
London
178 43.5 GBP 15:18:53 Stock Exchange OS1PSMRBQ4
------------- --------- --------- ---------------- -----------
London
35 43.5 GBP 15:18:53 Stock Exchange OS1PSMRBQ8
------------- --------- --------- ---------------- -----------
London
27 43.5 GBP 15:18:53 Stock Exchange OS1PSMRBQ9
------------- --------- --------- ---------------- -----------
London
40 43.5 GBP 15:18:57 Stock Exchange OS1PSMRBRP
------------- --------- --------- ---------------- -----------
London
67 43.51 GBP 15:19:23 Stock Exchange OS1PSMRBT6
------------- --------- --------- ---------------- -----------
London
78 43.51 GBP 15:19:23 Stock Exchange OS1PSMRBT7
------------- --------- --------- ---------------- -----------
London
23 43.5 GBP 15:19:31 Stock Exchange OS1PSMRBUR
------------- --------- --------- ---------------- -----------
London
102 43.53 GBP 15:20:05 Stock Exchange OS1PSMRBXD
------------- --------- --------- ---------------- -----------
London
47 43.53 GBP 15:20:05 Stock Exchange OS1PSMRBXE
------------- --------- --------- ---------------- -----------
London
209 43.55 GBP 15:21:01 Stock Exchange OS1PSMRB26
------------- --------- --------- ---------------- -----------
London
344 43.54 GBP 15:21:27 Stock Exchange OS1PSMRB4R
------------- --------- --------- ---------------- -----------
London
322 43.53 GBP 15:21:56 Stock Exchange OS1PSMRB5R
------------- --------- --------- ---------------- -----------
London
268 43.52 GBP 15:22:11 Stock Exchange OS1PSMRB6N
------------- --------- --------- ---------------- -----------
London
30 43.5 GBP 15:22:34 Stock Exchange OS1PSMRB7R
------------- --------- --------- ---------------- -----------
London
273 43.53 GBP 15:23:03 Stock Exchange OS1PSMRBA3
------------- --------- --------- ---------------- -----------
London
245 43.54 GBP 15:23:23 Stock Exchange OS1PSMRBCS
------------- --------- --------- ---------------- -----------
London
55 43.54 GBP 15:23:23 Stock Exchange OS1PSMRBCT
------------- --------- --------- ---------------- -----------
London
42 43.54 GBP 15:23:28 Stock Exchange OS1PSMRBCX
------------- --------- --------- ---------------- -----------
London
41 43.54 GBP 15:23:33 Stock Exchange OS1PSMRBCA
------------- --------- --------- ---------------- -----------
London
35 43.54 GBP 15:23:39 Stock Exchange OS1PSMRBDO
------------- --------- --------- ---------------- -----------
London
6 43.54 GBP 15:23:39 Stock Exchange OS1PSMRBDP
------------- --------- --------- ---------------- -----------
London
20 43.54 GBP 15:23:44 Stock Exchange OS1PSMRBD0
------------- --------- --------- ---------------- -----------
London
168 43.55 GBP 15:24:13 Stock Exchange OS1PSMRBFX
------------- --------- --------- ---------------- -----------
London
367 43.55 GBP 15:24:53 Stock Exchange OS1PSMRCJM
------------- --------- --------- ---------------- -----------
London
148 43.54 GBP 15:25:05 Stock Exchange OS1PSMRCKK
------------- --------- --------- ---------------- -----------
London
42 43.54 GBP 15:25:07 Stock Exchange OS1PSMRCKW
------------- --------- --------- ---------------- -----------
London
41 43.54 GBP 15:25:13 Stock Exchange OS1PSMRCK2
------------- --------- --------- ---------------- -----------
London
42 43.54 GBP 15:25:18 Stock Exchange OS1PSMRCKE
------------- --------- --------- ---------------- -----------
London
42 43.54 GBP 15:25:23 Stock Exchange OS1PSMRCLT
------------- --------- --------- ---------------- -----------
London
150 43.54 GBP 15:25:52 Stock Exchange OS1PSMRCN3
------------- --------- --------- ---------------- -----------
London
15 43.54 GBP 15:26:04 Stock Exchange OS1PSMRCOV
------------- --------- --------- ---------------- -----------
London
135 43.54 GBP 15:26:05 Stock Exchange OS1PSMRCO3
------------- --------- --------- ---------------- -----------
London
50 43.54 GBP 15:26:05 Stock Exchange OS1PSMRCO9
------------- --------- --------- ---------------- -----------
London
75 43.54 GBP 15:26:14 Stock Exchange OS1PSMRCPU
------------- --------- --------- ---------------- -----------
London
41 43.54 GBP 15:26:20 Stock Exchange OS1PSMRCPB
------------- --------- --------- ---------------- -----------
London
125 43.55 GBP 15:26:49 Stock Exchange OS1PSMRCTW
------------- --------- --------- ---------------- -----------
London
226 43.56 GBP 15:27:23 Stock Exchange OS1PSMRCW5
------------- --------- --------- ---------------- -----------
London
174 43.56 GBP 15:27:29 Stock Exchange OS1PSMRCWF
------------- --------- --------- ---------------- -----------
London
84 43.56 GBP 15:27:43 Stock Exchange OS1PSMRCXF
------------- --------- --------- ---------------- -----------
London
130 43.58 GBP 15:27:54 Stock Exchange OS1PSMRCZH
------------- --------- --------- ---------------- -----------
London
34 43.58 GBP 15:27:54 Stock Exchange OS1PSMRCZI
------------- --------- --------- ---------------- -----------
London
93 43.58 GBP 15:28:19 Stock Exchange OS1PSMRC1S
------------- --------- --------- ---------------- -----------
London
76 43.58 GBP 15:28:19 Stock Exchange OS1PSMRC1T
------------- --------- --------- ---------------- -----------
London
6 43.57 GBP 15:28:23 Stock Exchange OS1PSMRC1B
------------- --------- --------- ---------------- -----------
London
61 43.57 GBP 15:28:24 Stock Exchange OS1PSMRC1C
------------- --------- --------- ---------------- -----------
London
41 43.57 GBP 15:28:24 Stock Exchange OS1PSMRC2G
------------- --------- --------- ---------------- -----------
London
100 43.57 GBP 15:28:38 Stock Exchange OS1PSMRC2A
------------- --------- --------- ---------------- -----------
London
42 43.57 GBP 15:28:44 Stock Exchange OS1PSMRC3W
------------- --------- --------- ---------------- -----------
London
200 43.59 GBP 15:29:40 Stock Exchange OS1PSMRC96
------------- --------- --------- ---------------- -----------
London
61 43.59 GBP 15:29:40 Stock Exchange OS1PSMRC97
------------- --------- --------- ---------------- -----------
London
222 43.58 GBP 15:29:40 Stock Exchange OS1PSMRCAI
------------- --------- --------- ---------------- -----------
London
84 43.58 GBP 15:29:49 Stock Exchange OS1PSMRCAF
------------- --------- --------- ---------------- -----------
London
75 43.58 GBP 15:29:59 Stock Exchange OS1PSMRCBA
------------- --------- --------- ---------------- -----------
London
41 43.58 GBP 15:30:09 Stock Exchange OS1PSMRCDS
------------- --------- --------- ---------------- -----------
London
40 43.58 GBP 15:30:23 Stock Exchange OS1PSMRCEQ
------------- --------- --------- ---------------- -----------
London
179 43.6 GBP 15:30:43 Stock Exchange OS1PSMRDGT
------------- --------- --------- ---------------- -----------
London
43 43.6 GBP 15:30:48 Stock Exchange OS1PSMRDGB
------------- --------- --------- ---------------- -----------
London
44 43.59 GBP 15:30:58 Stock Exchange OS1PSMRDHR
------------- --------- --------- ---------------- -----------
London
44 43.59 GBP 15:31:02 Stock Exchange OS1PSMRDHY
------------- --------- --------- ---------------- -----------
London
81 43.59 GBP 15:31:19 Stock Exchange OS1PSMRDIY
------------- --------- --------- ---------------- -----------
London
44 43.59 GBP 15:31:21 Stock Exchange OS1PSMRDJT
------------- --------- --------- ---------------- -----------
London
43 43.59 GBP 15:31:29 Stock Exchange OS1PSMRDKH
------------- --------- --------- ---------------- -----------
London
44 43.58 GBP 15:31:35 Stock Exchange OS1PSMRDKY
------------- --------- --------- ---------------- -----------
London
44 43.58 GBP 15:31:46 Stock Exchange OS1PSMRDLE
------------- --------- --------- ---------------- -----------
London
87 43.58 GBP 15:31:59 Stock Exchange OS1PSMRDNX
------------- --------- --------- ---------------- -----------
London
144 43.57 GBP 15:32:36 Stock Exchange OS1PSMRDQ3
------------- --------- --------- ---------------- -----------
London
106 43.55 GBP 15:32:36 Stock Exchange OS1PSMRDRZ
------------- --------- --------- ---------------- -----------
London
43 43.58 GBP 15:32:49 Stock Exchange OS1PSMRDTV
------------- --------- --------- ---------------- -----------
London
88 43.58 GBP 15:33:03 Stock Exchange OS1PSMRDVH
------------- --------- --------- ---------------- -----------
London
44 43.58 GBP 15:33:03 Stock Exchange OS1PSMRDVN
------------- --------- --------- ---------------- -----------
London
137 43.6 GBP 15:33:33 Stock Exchange OS1PSMRDX4
------------- --------- --------- ---------------- -----------
London
50 43.59 GBP 15:33:38 Stock Exchange OS1PSMRDYO
------------- --------- --------- ---------------- -----------
London
39 43.58 GBP 15:33:43 Stock Exchange OS1PSMRDY0
------------- --------- --------- ---------------- -----------
London
82 43.58 GBP 15:33:53 Stock Exchange OS1PSMRDZ1
------------- --------- --------- ---------------- -----------
London
4 43.58 GBP 15:33:53 Stock Exchange OS1PSMRDZ2
------------- --------- --------- ---------------- -----------
London
43 43.58 GBP 15:34:02 Stock Exchange OS1PSMRD0J
------------- --------- --------- ---------------- -----------
London
1 43.56 GBP 15:34:10 Stock Exchange OS1PSMRD0U
------------- --------- --------- ---------------- -----------
London
43 43.56 GBP 15:34:10 Stock Exchange OS1PSMRD0V
------------- --------- --------- ---------------- -----------
London
150 43.56 GBP 15:34:37 Stock Exchange OS1PSMRD3P
------------- --------- --------- ---------------- -----------
London
131 43.62 GBP 15:35:18 Stock Exchange OS1PSMRD6E
------------- --------- --------- ---------------- -----------
London
31 43.62 GBP 15:35:18 Stock Exchange OS1PSMRD6F
------------- --------- --------- ---------------- -----------
London
117 43.74 GBP 15:35:59 Stock Exchange OS1PSMRD97
------------- --------- --------- ---------------- -----------
London
139 43.81 GBP 15:36:01 Stock Exchange OS1PSMRDA5
------------- --------- --------- ---------------- -----------
London
76 43.81 GBP 15:36:01 Stock Exchange OS1PSMRDA6
------------- --------- --------- ---------------- -----------
London
532 43.81 GBP 15:36:01 Stock Exchange OS1PSMRDA7
------------- --------- --------- ---------------- -----------
London
132 43.82 GBP 15:36:02 Stock Exchange OS1PSMRDBG
------------- --------- --------- ---------------- -----------
London
170 43.81 GBP 15:36:02 Stock Exchange OS1PSMRDBK
------------- --------- --------- ---------------- -----------
London
79 43.73 GBP 15:36:13 Stock Exchange OS1PSMRDD4
------------- --------- --------- ---------------- -----------
London
40 43.72 GBP 15:36:20 Stock Exchange OS1PSMRDEV
------------- --------- --------- ---------------- -----------
London
40 43.75 GBP 15:36:25 Stock Exchange OS1PSMRDFO
------------- --------- --------- ---------------- -----------
London
39 43.75 GBP 15:36:32 Stock Exchange OS1PSMRDF5
------------- --------- --------- ---------------- -----------
London
40 43.71 GBP 15:36:42 Stock Exchange OS1PSMREGD
------------- --------- --------- ---------------- -----------
London
139 43.7 GBP 15:37:00 Stock Exchange OS1PSMREH4
------------- --------- --------- ---------------- -----------
London
73 43.69 GBP 15:37:12 Stock Exchange OS1PSMREJI
------------- --------- --------- ---------------- -----------
London
10 43.67 GBP 15:37:27 Stock Exchange OS1PSMREKG
------------- --------- --------- ---------------- -----------
London
63 43.67 GBP 15:37:27 Stock Exchange OS1PSMREKH
------------- --------- --------- ---------------- -----------
London
13 43.67 GBP 15:37:43 Stock Exchange OS1PSMRELK
------------- --------- --------- ---------------- -----------
London
99 43.67 GBP 15:37:43 Stock Exchange OS1PSMRELL
------------- --------- --------- ---------------- -----------
London
40 43.66 GBP 15:37:47 Stock Exchange OS1PSMRELR
------------- --------- --------- ---------------- -----------
London
73 43.65 GBP 15:38:03 Stock Exchange OS1PSMRELC
------------- --------- --------- ---------------- -----------
London
53 43.64 GBP 15:38:08 Stock Exchange OS1PSMREMN
------------- --------- --------- ---------------- -----------
London
139 43.63 GBP 15:38:23 Stock Exchange OS1PSMRENU
------------- --------- --------- ---------------- -----------
London
40 43.61 GBP 15:38:31 Stock Exchange OS1PSMREOH
------------- --------- --------- ---------------- -----------
London
73 43.61 GBP 15:38:43 Stock Exchange OS1PSMREP6
------------- --------- --------- ---------------- -----------
London
27 43.6 GBP 15:38:57 Stock Exchange OS1PSMREQ1
------------- --------- --------- ---------------- -----------
London
52 43.6 GBP 15:38:57 Stock Exchange OS1PSMREQ2
------------- --------- --------- ---------------- -----------
London
159 43.6 GBP 15:39:29 Stock Exchange OS1PSMRETG
------------- --------- --------- ---------------- -----------
London
86 43.6 GBP 15:39:32 Stock Exchange OS1PSMRETX
------------- --------- --------- ---------------- -----------
London
40 43.59 GBP 15:39:37 Stock Exchange OS1PSMRET3
------------- --------- --------- ---------------- -----------
London
40 43.59 GBP 15:39:42 Stock Exchange OS1PSMREUO
------------- --------- --------- ---------------- -----------
London
79 43.56 GBP 15:39:53 Stock Exchange OS1PSMREU2
------------- --------- --------- ---------------- -----------
London
79 43.54 GBP 15:40:07 Stock Exchange OS1PSMREVX
------------- --------- --------- ---------------- -----------
London
85 43.54 GBP 15:40:31 Stock Exchange OS1PSMREW8
------------- --------- --------- ---------------- -----------
London
42 43.54 GBP 15:40:43 Stock Exchange OS1PSMREXZ
------------- --------- --------- ---------------- -----------
London
35 43.58 GBP 15:41:34 Stock Exchange OS1PSMRE01
------------- --------- --------- ---------------- -----------
London
89 43.57 GBP 15:41:46 Stock Exchange OS1PSMRE12
------------- --------- --------- ---------------- -----------
London
150 43.57 GBP 15:41:46 Stock Exchange OS1PSMRE13
------------- --------- --------- ---------------- -----------
London
52 43.56 GBP 15:41:48 Stock Exchange OS1PSMRE3K
------------- --------- --------- ---------------- -----------
London
43 43.55 GBP 15:41:59 Stock Exchange OS1PSMRE38
------------- --------- --------- ---------------- -----------
London
42 43.54 GBP 15:42:01 Stock Exchange OS1PSMRE40
------------- --------- --------- ---------------- -----------
London
80 43.55 GBP 15:42:25 Stock Exchange OS1PSMRE5M
------------- --------- --------- ---------------- -----------
London
43 43.55 GBP 15:42:30 Stock Exchange OS1PSMRE5Y
------------- --------- --------- ---------------- -----------
London
42 43.54 GBP 15:42:39 Stock Exchange OS1PSMRE5C
------------- --------- --------- ---------------- -----------
London
43 43.52 GBP 15:42:45 Stock Exchange OS1PSMRE61
------------- --------- --------- ---------------- -----------
London
144 43.61 GBP 15:45:36 Stock Exchange OS1PSMRFHT
------------- --------- --------- ---------------- -----------
London
93 43.61 GBP 15:45:36 Stock Exchange OS1PSMRFHU
------------- --------- --------- ---------------- -----------
London
327 43.61 GBP 15:45:36 Stock Exchange OS1PSMRFH0
------------- --------- --------- ---------------- -----------
London
171 43.61 GBP 15:45:48 Stock Exchange OS1PSMRFIM
------------- --------- --------- ---------------- -----------
London
143 43.6 GBP 15:46:00 Stock Exchange OS1PSMRFIY
------------- --------- --------- ---------------- -----------
London
17 43.59 GBP 15:46:00 Stock Exchange OS1PSMRFI3
------------- --------- --------- ---------------- -----------
London
43 43.59 GBP 15:46:03 Stock Exchange OS1PSMRFIA
------------- --------- --------- ---------------- -----------
London
100 43.57 GBP 15:46:27 Stock Exchange OS1PSMRFKQ
------------- --------- --------- ---------------- -----------
London
103 43.56 GBP 15:46:57 Stock Exchange OS1PSMRFNV
------------- --------- --------- ---------------- -----------
London
78 43.55 GBP 15:46:57 Stock Exchange OS1PSMRFN3
------------- --------- --------- ---------------- -----------
London
40 43.5 GBP 15:47:04 Stock Exchange OS1PSMRFPW
------------- --------- --------- ---------------- -----------
London
76 43.52 GBP 15:47:19 Stock Exchange OS1PSMRFQR
------------- --------- --------- ---------------- -----------
London
80 43.52 GBP 15:47:44 Stock Exchange OS1PSMRFST
------------- --------- --------- ---------------- -----------
London
45 43.51 GBP 15:47:52 Stock Exchange OS1PSMRFS7
------------- --------- --------- ---------------- -----------
London
40 43.53 GBP 15:47:58 Stock Exchange OS1PSMRFTP
------------- --------- --------- ---------------- -----------
London
43 43.53 GBP 15:48:32 Stock Exchange OS1PSMRFWY
------------- --------- --------- ---------------- -----------
London
81 43.53 GBP 15:48:32 Stock Exchange OS1PSMRFWZ
------------- --------- --------- ---------------- -----------
London
153 43.53 GBP 15:49:12 Stock Exchange OS1PSMRFYA
------------- --------- --------- ---------------- -----------
London
110 43.52 GBP 15:49:24 Stock Exchange OS1PSMRF0U
------------- --------- --------- ---------------- -----------
London
56 43.52 GBP 15:49:33 Stock Exchange OS1PSMRF09
------------- --------- --------- ---------------- -----------
London
83 43.51 GBP 15:49:51 Stock Exchange OS1PSMRF31
------------- --------- --------- ---------------- -----------
London
67 43.51 GBP 15:49:52 Stock Exchange OS1PSMRF34
------------- --------- --------- ---------------- -----------
London
81 43.49 GBP 15:50:13 Stock Exchange OS1PSMRF6U
------------- --------- --------- ---------------- -----------
London
40 43.48 GBP 15:50:20 Stock Exchange OS1PSMRF67
------------- --------- --------- ---------------- -----------
London
5 43.58 GBP 15:51:11 Stock Exchange OS1PSMRFER
------------- --------- --------- ---------------- -----------
London
143 43.58 GBP 15:51:11 Stock Exchange OS1PSMRFES
------------- --------- --------- ---------------- -----------
London
81 43.57 GBP 15:51:11 Stock Exchange OS1PSMRFE1
------------- --------- --------- ---------------- -----------
London
60 43.56 GBP 15:51:16 Stock Exchange OS1PSMRFE9
------------- --------- --------- ---------------- -----------
London
91 43.56 GBP 15:51:30 Stock Exchange OS1PSMSGGT
------------- --------- --------- ---------------- -----------
London
81 43.54 GBP 15:51:46 Stock Exchange OS1PSMSGHO
------------- --------- --------- ---------------- -----------
London
46 43.52 GBP 15:52:00 Stock Exchange OS1PSMSGHB
------------- --------- --------- ---------------- -----------
London
81 43.52 GBP 15:52:13 Stock Exchange OS1PSMSGIV
------------- --------- --------- ---------------- -----------
London
81 43.5 GBP 15:52:30 Stock Exchange OS1PSMSGJW
------------- --------- --------- ---------------- -----------
London
41 43.49 GBP 15:52:38 Stock Exchange OS1PSMSGKA
------------- --------- --------- ---------------- -----------
London
40 43.48 GBP 15:52:48 Stock Exchange OS1PSMSGLW
------------- --------- --------- ---------------- -----------
London
147 43.47 GBP 15:53:13 Stock Exchange OS1PSMSGM7
------------- --------- --------- ---------------- -----------
London
147 43.46 GBP 15:53:41 Stock Exchange OS1PSMSGOI
------------- --------- --------- ---------------- -----------
London
51 43.49 GBP 15:53:51 Stock Exchange OS1PSMSGPN
------------- --------- --------- ---------------- -----------
London
15 43.49 GBP 15:54:10 Stock Exchange OS1PSMSGQ6
------------- --------- --------- ---------------- -----------
London
26 43.49 GBP 15:54:10 Stock Exchange OS1PSMSGQ7
------------- --------- --------- ---------------- -----------
London
93 43.48 GBP 15:54:21 Stock Exchange OS1PSMSGR6
------------- --------- --------- ---------------- -----------
London
16 43.48 GBP 15:54:21 Stock Exchange OS1PSMSGR7
------------- --------- --------- ---------------- -----------
London
42 43.51 GBP 15:54:34 Stock Exchange OS1PSMSGT3
------------- --------- --------- ---------------- -----------
London
108 43.52 GBP 15:55:13 Stock Exchange OS1PSMSGXS
------------- --------- --------- ---------------- -----------
London
219 43.52 GBP 15:55:38 Stock Exchange OS1PSMSGY7
------------- --------- --------- ---------------- -----------
London
101 43.51 GBP 15:56:04 Stock Exchange OS1PSMSG01
------------- --------- --------- ---------------- -----------
London
82 43.5 GBP 15:56:23 Stock Exchange OS1PSMSG2T
------------- --------- --------- ---------------- -----------
London
53 43.5 GBP 15:56:31 Stock Exchange OS1PSMSG29
------------- --------- --------- ---------------- -----------
London
101 43.5 GBP 15:56:47 Stock Exchange OS1PSMSG45
------------- --------- --------- ---------------- -----------
London
43 43.49 GBP 15:56:58 Stock Exchange OS1PSMSG5K
------------- --------- --------- ---------------- -----------
London
39 43.49 GBP 15:57:06 Stock Exchange OS1PSMSG6I
------------- --------- --------- ---------------- -----------
London
82 43.47 GBP 15:57:27 Stock Exchange OS1PSMSG68
------------- --------- --------- ---------------- -----------
London
159 43.49 GBP 15:58:01 Stock Exchange OS1PSMSG91
------------- --------- --------- ---------------- -----------
London
46 43.53 GBP 15:58:22 Stock Exchange OS1PSMSGC3
------------- --------- --------- ---------------- -----------
London
84 43.53 GBP 15:58:23 Stock Exchange OS1PSMSGC6
------------- --------- --------- ---------------- -----------
London
43 43.53 GBP 15:58:27 Stock Exchange OS1PSMSGDM
------------- --------- --------- ---------------- -----------
London
72 43.52 GBP 15:58:42 Stock Exchange OS1PSMSGD5
------------- --------- --------- ---------------- -----------
London
78 43.5 GBP 15:59:03 Stock Exchange OS1PSMSGEF
------------- --------- --------- ---------------- -----------
London
81 43.49 GBP 15:59:21 Stock Exchange OS1PSMSHGK
------------- --------- --------- ---------------- -----------
London
155 43.48 GBP 16:00:01 Stock Exchange OS1PSMSHS4
------------- --------- --------- ---------------- -----------
London
62 43.48 GBP 16:00:06 Stock Exchange OS1PSMSHTJ
------------- --------- --------- ---------------- -----------
London
43 43.47 GBP 16:00:08 Stock Exchange OS1PSMSHTY
------------- --------- --------- ---------------- -----------
London
44 43.45 GBP 16:00:20 Stock Exchange OS1PSMSHVI
------------- --------- --------- ---------------- -----------
London
105 43.43 GBP 16:00:35 Stock Exchange OS1PSMSHXK
------------- --------- --------- ---------------- -----------
London
43 43.41 GBP 16:00:38 Stock Exchange OS1PSMSHX0
------------- --------- --------- ---------------- -----------
London
80 43.41 GBP 16:00:51 Stock Exchange OS1PSMSHY9
------------- --------- --------- ---------------- -----------
London
9 43.4 GBP 16:01:04 Stock Exchange OS1PSMSH0T
------------- --------- --------- ---------------- -----------
London
34 43.4 GBP 16:01:04 Stock Exchange OS1PSMSH0U
------------- --------- --------- ---------------- -----------
London
161 43.39 GBP 16:01:26 Stock Exchange OS1PSMSH2V
------------- --------- --------- ---------------- -----------
London
14 43.38 GBP 16:01:33 Stock Exchange OS1PSMSH2E
------------- --------- --------- ---------------- -----------
London
53 43.38 GBP 16:01:35 Stock Exchange OS1PSMSH3I
------------- --------- --------- ---------------- -----------
London
44 43.37 GBP 16:01:42 Stock Exchange OS1PSMSH4I
------------- --------- --------- ---------------- -----------
London
86 43.36 GBP 16:02:00 Stock Exchange OS1PSMSH5Y
------------- --------- --------- ---------------- -----------
London
86 43.35 GBP 16:02:19 Stock Exchange OS1PSMSH6F
------------- --------- --------- ---------------- -----------
London
179 43.36 GBP 16:02:51 Stock Exchange OS1PSMSHAN
------------- --------- --------- ---------------- -----------
London
68 43.35 GBP 16:02:56 Stock Exchange OS1PSMSHAX
------------- --------- --------- ---------------- -----------
London
161 43.34 GBP 16:03:32 Stock Exchange OS1PSMSHF7
------------- --------- --------- ---------------- -----------
London
65 43.34 GBP 16:03:39 Stock Exchange OS1PSMSIG2
------------- --------- --------- ---------------- -----------
London
33 43.34 GBP 16:03:39 Stock Exchange OS1PSMSIG3
------------- --------- --------- ---------------- -----------
London
43 43.34 GBP 16:03:43 Stock Exchange OS1PSMSIGF
------------- --------- --------- ---------------- -----------
London
44 43.34 GBP 16:03:47 Stock Exchange OS1PSMSIHM
------------- --------- --------- ---------------- -----------
London
80 43.33 GBP 16:04:04 Stock Exchange OS1PSMSIIQ
------------- --------- --------- ---------------- -----------
London
86 43.33 GBP 16:04:24 Stock Exchange OS1PSMSIKX
------------- --------- --------- ---------------- -----------
London
130 43.32 GBP 16:04:37 Stock Exchange OS1PSMSILJ
------------- --------- --------- ---------------- -----------
London
122 43.32 GBP 16:05:06 Stock Exchange OS1PSMSIN3
------------- --------- --------- ---------------- -----------
London
74 43.33 GBP 16:05:06 Stock Exchange OS1PSMSIOG
------------- --------- --------- ---------------- -----------
London
162 43.35 GBP 16:05:41 Stock Exchange OS1PSMSIRN
------------- --------- --------- ---------------- -----------
London
170 43.35 GBP 16:05:52 Stock Exchange OS1PSMSISO
------------- --------- --------- ---------------- -----------
London
43 43.34 GBP 16:05:59 Stock Exchange OS1PSMSITC
------------- --------- --------- ---------------- -----------
London
42 43.32 GBP 16:06:05 Stock Exchange OS1PSMSIWI
------------- --------- --------- ---------------- -----------
London
85 43.31 GBP 16:06:20 Stock Exchange OS1PSMSIYL
------------- --------- --------- ---------------- -----------
London
114 43.31 GBP 16:06:46 Stock Exchange OS1PSMSI1M
------------- --------- --------- ---------------- -----------
London
42 43.31 GBP 16:06:46 Stock Exchange OS1PSMSI1N
------------- --------- --------- ---------------- -----------
London
113 43.31 GBP 16:07:01 Stock Exchange OS1PSMSI2Q
------------- --------- --------- ---------------- -----------
London
99 43.32 GBP 16:07:22 Stock Exchange OS1PSMSI3E
------------- --------- --------- ---------------- -----------
London
113 43.3 GBP 16:07:36 Stock Exchange OS1PSMSI5W
------------- --------- --------- ---------------- -----------
London
74 43.3 GBP 16:07:40 Stock Exchange OS1PSMSI58
------------- --------- --------- ---------------- -----------
London
89 43.3 GBP 16:07:52 Stock Exchange OS1PSMSI7R
------------- --------- --------- ---------------- -----------
London
85 43.29 GBP 16:08:03 Stock Exchange OS1PSMSI8P
------------- --------- --------- ---------------- -----------
London
85 43.28 GBP 16:08:13 Stock Exchange OS1PSMSI8C
------------- --------- --------- ---------------- -----------
London
78 43.28 GBP 16:08:23 Stock Exchange OS1PSMSI9F
------------- --------- --------- ---------------- -----------
London
159 43.31 GBP 16:09:06 Stock Exchange OS1PSMSIDA
------------- --------- --------- ---------------- -----------
London
177 43.33 GBP 16:09:30 Stock Exchange OS1PSMSJGY
------------- --------- --------- ---------------- -----------
London
230 43.32 GBP 16:09:44 Stock Exchange OS1PSMSJHW
------------- --------- --------- ---------------- -----------
London
84 43.31 GBP 16:09:58 Stock Exchange OS1PSMSJJH
------------- --------- --------- ---------------- -----------
London
75 43.31 GBP 16:10:13 Stock Exchange OS1PSMSJKO
------------- --------- --------- ---------------- -----------
London
85 43.31 GBP 16:10:28 Stock Exchange OS1PSMSJLN
------------- --------- --------- ---------------- -----------
London
64 43.37 GBP 16:10:38 Stock Exchange OS1PSMSJOU
------------- --------- --------- ---------------- -----------
London
42 43.34 GBP 16:10:49 Stock Exchange OS1PSMSJP4
------------- --------- --------- ---------------- -----------
London
79 43.33 GBP 16:11:00 Stock Exchange OS1PSMSJQ1
------------- --------- --------- ---------------- -----------
London
6 43.33 GBP 16:11:01 Stock Exchange OS1PSMSJQ3
------------- --------- --------- ---------------- -----------
London
86 43.34 GBP 16:11:23 Stock Exchange OS1PSMSJS7
------------- --------- --------- ---------------- -----------
London
42 43.33 GBP 16:11:27 Stock Exchange OS1PSMSJTJ
------------- --------- --------- ---------------- -----------
London
80 43.34 GBP 16:11:43 Stock Exchange OS1PSMSJWO
------------- --------- --------- ---------------- -----------
London
1000 43.27 GBP 16:14:18 Stock Exchange OS1PSMSJCE
------------- --------- --------- ---------------- -----------
London
64 43.26 GBP 16:14:24 Stock Exchange OS1PSMSJD1
------------- --------- --------- ---------------- -----------
London
6 43.25 GBP 16:15:06 Stock Exchange OS1PSMSKHV
------------- --------- --------- ---------------- -----------
Euronext Dublin
Number Price Per Currency Trade Trading MatchID
of Shares Share (EUR) Time Venue
Euronext
Dublin
------------- --------- ------ --------- --------
, 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
POSNKBBDCBKDNCB
(END) Dow Jones Newswires
September 25, 2023 02:00 ET (06:00 GMT)
Crh (LSE:0A2D)
Historical Stock Chart
From Oct 2024 to Nov 2024
Crh (LSE:0A2D)
Historical Stock Chart
From Nov 2023 to Nov 2024
