Stop parsing PDFs. Get the API. Request Access

AI Terminal

MODULE: AI_ANALYST
Interactive Q&A, Risk Assessment, Summarization
MODULE: DATA_EXTRACT
Excel Export, XBRL Parsing, Table Digitization
MODULE: PEER_COMP
Sector Benchmarking, Sentiment Analysis
SYSTEM ACCESS LOCKED
Authenticate / Register Log In

CRH PLC

Transaction in Own Shares • Sep 25, 2023

Preview not available for this file type.

Download Source File

author: Michael Moore
date: 2023-09-22 18:00:00+00:00

25th September 2023

CRH plc Transaction in Own Shares

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

The purchases form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 22nd September 2023 following its announcement on 30th June 2023 and were effected by CRH’s broker as part of the Programme announced on 2nd 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 22nd September 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

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

Issuer name: Issuer name: CRH plc  
LEI LEI 549300MIDJNNTH068E74 549300MIDJNNTH068E74
ISIN: ISIN: IE0001827041 IE0001827041
Intermediary name: Intermediary name: Intermediary name: Societe Generale Societe Generale
Intermediary code: Intermediary code: Intermediary code: SGEN
Time zone: Time zone: BST
Currency: EUR & GBp (as indicated below) EUR & GBp (as indicated below)
Date of Transactions: Date of Transactions: 22/09/2023 22/09/2023
Aggregated Information Aggregated Information Aggregated Information Aggregated Information Aggregated Information Aggregated Information
Trading venue Trading venue Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin
(XMSM) Euronext Dublin
(XMSM) Euronext Dublin
(XMSM) EUR   -
London Stock Exchange (XLON) London Stock Exchange (XLON) London Stock Exchange (XLON) GBp 4,327.33 109,070
London Stock Exchange
Number of Shares Price Per Share (GBp) Currency Trade Time Trading Venue MatchID
151 43.33 GBP 08:00:11 London Stock Exchange OS1PSMQBJX
88 43.33 GBP 08:00:11 London Stock Exchange OS1PSMQBL7
99 43.33 GBP 08:00:11 London Stock Exchange OS1PSMQBL8
296 43.3 GBP 08:00:14 London Stock Exchange OS1PSMQBRC
108 43.31 GBP 08:00:16 London Stock Exchange OS1PSMQBUG
192 43.31 GBP 08:00:17 London Stock Exchange OS1PSMQBVR
5 43.24 GBP 08:00:24 London Stock Exchange OS1PSMQBW5
114 43.24 GBP 08:00:27 London Stock Exchange OS1PSMQBZ7
198 43.3 GBP 08:00:40 London Stock Exchange OS1PSMQBBI
181 43.25 GBP 08:01:23 London Stock Exchange OS1PSMQBFC
69 43.24 GBP 08:01:23 London Stock Exchange OS1PSMQCGH
44 43.21 GBP 08:01:29 London Stock Exchange OS1PSMQCHY
81 43.18 GBP 08:01:51 London Stock Exchange OS1PSMQCKR
25 43.18 GBP 08:01:54 London Stock Exchange OS1PSMQCKV
18 43.18 GBP 08:01:54 London Stock Exchange OS1PSMQCKW
79 43.17 GBP 08:02:13 London Stock Exchange OS1PSMQCMT
252 43.13 GBP 08:03:38 London Stock Exchange OS1PSMQCRE
133 43.11 GBP 08:04:42 London Stock Exchange OS1PSMQCVX
475 43.1 GBP 08:05:21 London Stock Exchange OS1PSMQCXU
170 43.1 GBP 08:05:25 London Stock Exchange OS1PSMQCXD
122 43.1 GBP 08:05:57 London Stock Exchange OS1PSMQCZ0
70 43.1 GBP 08:05:57 London Stock Exchange OS1PSMQCZ6
6 43.07 GBP 08:06:05 London Stock Exchange OS1PSMQC0Z
37 43.07 GBP 08:06:05 London Stock Exchange OS1PSMQC00
114 43.03 GBP 08:06:31 London Stock Exchange OS1PSMQC2S
101 43.08 GBP 08:07:20 London Stock Exchange OS1PSMQC4C
238 43.06 GBP 08:08:52 London Stock Exchange OS1PSMQC9L
137 43.06 GBP 08:09:56 London Stock Exchange OS1PSMQCA2
113 43.06 GBP 08:09:56 London Stock Exchange OS1PSMQCA3
209 43.05 GBP 08:10:05 London Stock Exchange OS1PSMQCBQ
141 43.03 GBP 08:10:08 London Stock Exchange OS1PSMQCBU
180 43.04 GBP 08:10:52 London Stock Exchange OS1PSMQCD7
39 43.03 GBP 08:10:54 London Stock Exchange OS1PSMQCDE
82 43.02 GBP 08:11:24 London Stock Exchange OS1PSMQCFV
49 43.01 GBP 08:11:25 London Stock Exchange OS1PSMQCF4
53 43 GBP 08:12:15 London Stock Exchange OS1PSMQDG8
102 43 GBP 08:12:15 London Stock Exchange OS1PSMQDG9
35 43.02 GBP 08:13:17 London Stock Exchange OS1PSMQDKQ
26 43.03 GBP 08:13:17 London Stock Exchange OS1PSMQDKR
151 43.03 GBP 08:13:17 London Stock Exchange OS1PSMQDKS
92 43.03 GBP 08:13:17 London Stock Exchange OS1PSMQDKT
399 43.08 GBP 08:15:35 London Stock Exchange OS1PSMQDSW
126 43.08 GBP 08:15:35 London Stock Exchange OS1PSMQDS4
90 43.08 GBP 08:15:35 London Stock Exchange OS1PSMQDS5
24 43.08 GBP 08:15:35 London Stock Exchange OS1PSMQDS6
79 43.05 GBP 08:15:50 London Stock Exchange OS1PSMQDT2
262 43.05 GBP 08:16:58 London Stock Exchange OS1PSMQDXO
88 43.07 GBP 08:17:09 London Stock Exchange OS1PSMQDYH
80 43.07 GBP 08:17:28 London Stock Exchange OS1PSMQDY3
40 43.05 GBP 08:17:35 London Stock Exchange OS1PSMQDZS
49 43.06 GBP 08:17:48 London Stock Exchange OS1PSMQDZ7
41 43.13 GBP 08:20:18 London Stock Exchange OS1PSMQD8P
84 43.13 GBP 08:20:19 London Stock Exchange OS1PSMQD8Q
331 43.11 GBP 08:20:28 London Stock Exchange OS1PSMQD96
170 43.07 GBP 08:20:31 London Stock Exchange OS1PSMQDA4
258 43.04 GBP 08:21:27 London Stock Exchange OS1PSMQDCL
61 43.04 GBP 08:21:30 London Stock Exchange OS1PSMQDCX
42 43.02 GBP 08:21:32 London Stock Exchange OS1PSMQDC0
40 43 GBP 08:21:38 London Stock Exchange OS1PSMQDC9
41 42.98 GBP 08:21:50 London Stock Exchange OS1PSMQDCF
40 42.96 GBP 08:21:59 London Stock Exchange OS1PSMQDDU
40 42.95 GBP 08:22:07 London Stock Exchange OS1PSMQDD8
145 42.94 GBP 08:22:43 London Stock Exchange OS1PSMQDF3
44 42.86 GBP 08:22:50 London Stock Exchange OS1PSMQEGX
40 42.86 GBP 08:22:56 London Stock Exchange OS1PSMQEHM
72 42.85 GBP 08:23:16 London Stock Exchange OS1PSMQEHE
58 42.87 GBP 08:23:24 London Stock Exchange OS1PSMQEJB
40 42.87 GBP 08:23:40 London Stock Exchange OS1PSMQEMM
40 42.86 GBP 08:23:44 London Stock Exchange OS1PSMQEMW
139 42.84 GBP 08:24:27 London Stock Exchange OS1PSMQENX
27 42.86 GBP 08:25:08 London Stock Exchange OS1PSMQEQ4
141 42.86 GBP 08:25:08 London Stock Exchange OS1PSMQEQ5
74 42.86 GBP 08:25:08 London Stock Exchange OS1PSMQEQ6
150 42.8 GBP 08:26:02 London Stock Exchange OS1PSMQESS
51 42.8 GBP 08:26:02 London Stock Exchange OS1PSMQEST
62 42.74 GBP 08:26:29 London Stock Exchange OS1PSMQEU1
73 42.74 GBP 08:26:51 London Stock Exchange OS1PSMQEVX
62 42.72 GBP 08:26:53 London Stock Exchange OS1PSMQEV6
81 42.71 GBP 08:27:26 London Stock Exchange OS1PSMQEX9
100 42.7 GBP 08:27:57 London Stock Exchange OS1PSMQEY7
81 42.67 GBP 08:28:35 London Stock Exchange OS1PSMQE0V
50 42.67 GBP 08:28:35 London Stock Exchange OS1PSMQE0W
124 42.7 GBP 08:28:56 London Stock Exchange OS1PSMQE1N
46 42.67 GBP 08:28:56 London Stock Exchange OS1PSMQE1V
116 42.66 GBP 08:29:44 London Stock Exchange OS1PSMQE2R
206 42.75 GBP 08:30:52 London Stock Exchange OS1PSMQE8W
99 42.78 GBP 08:31:05 London Stock Exchange OS1PSMQE9T
48 42.78 GBP 08:31:09 London Stock Exchange OS1PSMQE92
110 42.83 GBP 08:31:37 London Stock Exchange OS1PSMQEB7
180 42.92 GBP 08:33:29 London Stock Exchange OS1PSMQEFA
203 42.95 GBP 08:33:49 London Stock Exchange OS1PSMQFHN
57 42.94 GBP 08:33:50 London Stock Exchange OS1PSMQFHY
76 42.94 GBP 08:34:12 London Stock Exchange OS1PSMQFKP
133 42.96 GBP 08:35:01 London Stock Exchange OS1PSMQFMF
70 42.98 GBP 08:35:40 London Stock Exchange OS1PSMQFN2
114 42.96 GBP 08:36:00 London Stock Exchange OS1PSMQFNA
42 42.96 GBP 08:36:18 London Stock Exchange OS1PSMQFOB
44 42.97 GBP 08:36:45 London Stock Exchange OS1PSMQFQ2
62 42.97 GBP 08:36:45 London Stock Exchange OS1PSMQFQ4
8 42.97 GBP 08:36:58 London Stock Exchange OS1PSMQFRJ
32 42.97 GBP 08:36:58 London Stock Exchange OS1PSMQFRK
119 42.94 GBP 08:38:17 London Stock Exchange OS1PSMQFUZ
94 42.94 GBP 08:38:17 London Stock Exchange OS1PSMQFU2
5 42.94 GBP 08:38:17 London Stock Exchange OS1PSMQFU3
42 42.93 GBP 08:38:33 London Stock Exchange OS1PSMQFVZ
42 42.93 GBP 08:38:49 London Stock Exchange OS1PSMQFW2
145 42.93 GBP 08:39:59 London Stock Exchange OS1PSMQF0V
111 42.94 GBP 08:40:43 London Stock Exchange OS1PSMQF1Q
81 42.97 GBP 08:41:19 London Stock Exchange OS1PSMQF2Z
46 42.97 GBP 08:41:19 London Stock Exchange OS1PSMQF21
201 42.97 GBP 08:43:09 London Stock Exchange OS1PSMQF63
319 42.98 GBP 08:44:29 London Stock Exchange OS1PSMQFAS
211 42.97 GBP 08:44:49 London Stock Exchange OS1PSMQFAF
87 42.96 GBP 08:44:49 London Stock Exchange OS1PSMQFBH
9 42.94 GBP 08:44:52 London Stock Exchange OS1PSMQFBJ
55 42.94 GBP 08:44:52 London Stock Exchange OS1PSMQFBK
78 42.93 GBP 08:45:24 London Stock Exchange OS1PSMQFE5
251 42.93 GBP 08:48:15 London Stock Exchange OS1PSMRGQI
160 42.92 GBP 08:48:19 London Stock Exchange OS1PSMRGQR
147 42.92 GBP 08:50:00 London Stock Exchange OS1PSMRGTY
35 42.92 GBP 08:50:56 London Stock Exchange OS1PSMRGWV
71 42.92 GBP 08:50:56 London Stock Exchange OS1PSMRGWW
104 42.92 GBP 08:50:56 London Stock Exchange OS1PSMRGW0
40 42.92 GBP 08:51:12 London Stock Exchange OS1PSMRGX8
72 42.93 GBP 08:51:43 London Stock Exchange OS1PSMRGZP
41 42.94 GBP 08:52:02 London Stock Exchange OS1PSMRG09
195 43.03 GBP 08:54:24 London Stock Exchange OS1PSMRG5P
98 43.02 GBP 08:54:24 London Stock Exchange OS1PSMRG5U
228 43.01 GBP 08:57:19 London Stock Exchange OS1PSMRGAA
35 43.01 GBP 08:57:19 London Stock Exchange OS1PSMRGAB
161 43.02 GBP 08:57:27 London Stock Exchange OS1PSMRGB5
260 43.02 GBP 09:00:17 London Stock Exchange OS1PSMRHI1
152 43 GBP 09:00:45 London Stock Exchange OS1PSMRHKA
99 43 GBP 09:00:50 London Stock Exchange OS1PSMRHLJ
77 42.99 GBP 09:01:35 London Stock Exchange OS1PSMRHNJ
65 43.05 GBP 09:03:01 London Stock Exchange OS1PSMRHRQ
64 43.05 GBP 09:03:01 London Stock Exchange OS1PSMRHRR
286 43.07 GBP 09:06:08 London Stock Exchange OS1PSMRHWR
152 43.07 GBP 09:06:08 London Stock Exchange OS1PSMRHWS
388 43.07 GBP 09:06:45 London Stock Exchange OS1PSMRHYS
477 43.07 GBP 09:06:59 London Stock Exchange OS1PSMRHZK
61 43.07 GBP 09:07:00 London Stock Exchange OS1PSMRHZV
235 43.07 GBP 09:07:00 London Stock Exchange OS1PSMRHZW
75 43.07 GBP 09:07:25 London Stock Exchange OS1PSMRH1L
285 43.08 GBP 09:10:44 London Stock Exchange OS1PSMRH9C
279 43.09 GBP 09:13:04 London Stock Exchange OS1PSMRHFX
102 43.07 GBP 09:13:04 London Stock Exchange OS1PSMRHF1
211 43.08 GBP 09:14:42 London Stock Exchange OS1PSMRIN2
261 43.08 GBP 09:17:57 London Stock Exchange OS1PSMRIVV
234 43.18 GBP 09:20:40 London Stock Exchange OS1PSMRI14
320 43.18 GBP 09:20:41 London Stock Exchange OS1PSMRI2L
228 43.18 GBP 09:20:52 London Stock Exchange OS1PSMRI2Q
168 43.18 GBP 09:23:00 London Stock Exchange OS1PSMRI7T
129 43.18 GBP 09:23:53 London Stock Exchange OS1PSMRIBV
95 43.18 GBP 09:23:53 London Stock Exchange OS1PSMRIB1
81 43.17 GBP 09:25:02 London Stock Exchange OS1PSMRJG0
41 43.17 GBP 09:25:08 London Stock Exchange OS1PSMRJHQ
15 43.17 GBP 09:25:08 London Stock Exchange OS1PSMRJHR
76 43.12 GBP 09:25:29 London Stock Exchange OS1PSMRJIQ
40 43.1 GBP 09:25:46 London Stock Exchange OS1PSMRJJH
71 43.08 GBP 09:26:20 London Stock Exchange OS1PSMRJK7
136 43.08 GBP 09:27:29 London Stock Exchange OS1PSMRJPF
86 43.07 GBP 09:28:02 London Stock Exchange OS1PSMRJQF
120 43.07 GBP 09:28:02 London Stock Exchange OS1PSMRJRG
41 43.04 GBP 09:28:50 London Stock Exchange OS1PSMRJSM
40 43.04 GBP 09:28:50 London Stock Exchange OS1PSMRJSN
252 43.06 GBP 09:31:35 London Stock Exchange OS1PSMRJ0A
10 43.06 GBP 09:31:35 London Stock Exchange OS1PSMRJ0B
254 43.05 GBP 09:32:13 London Stock Exchange OS1PSMRJ3X
64 43.03 GBP 09:32:13 London Stock Exchange OS1PSMRJ3A
187 43.05 GBP 09:34:23 London Stock Exchange OS1PSMRJA9
16 43.04 GBP 09:34:27 London Stock Exchange OS1PSMRJBP
113 43.04 GBP 09:34:27 London Stock Exchange OS1PSMRJBQ
41 43.01 GBP 09:34:48 London Stock Exchange OS1PSMRJC4
256 43 GBP 09:38:00 London Stock Exchange OS1PSMRKLX
192 43.01 GBP 09:39:02 London Stock Exchange OS1PSMRKOC
315 43.01 GBP 09:43:20 London Stock Exchange OS1PSMRKWM
139 43.01 GBP 09:43:20 London Stock Exchange OS1PSMRKWP
166 43.01 GBP 09:43:20 London Stock Exchange OS1PSMRKWQ
64 43.01 GBP 09:45:10 London Stock Exchange OS1PSMRK2Y
110 43.01 GBP 09:45:10 London Stock Exchange OS1PSMRK2Z
231 43.01 GBP 09:46:56 London Stock Exchange OS1PSMRK59
137 42.99 GBP 09:46:56 London Stock Exchange OS1PSMRK6J
139 42.99 GBP 09:46:56 London Stock Exchange OS1PSMRK6K
32 42.99 GBP 09:46:56 London Stock Exchange OS1PSMRK6L
4 42.99 GBP 09:46:56 London Stock Exchange OS1PSMRK6M
247 43.01 GBP 09:49:12 London Stock Exchange OS1PSMRKA1
309 43.08 GBP 09:53:34 London Stock Exchange OS1PSMRLKO
372 43.08 GBP 09:54:33 London Stock Exchange OS1PSMRLLC
137 43.06 GBP 09:54:33 London Stock Exchange OS1PSMRLMJ
61 43.06 GBP 09:54:33 London Stock Exchange OS1PSMRLMK
351 43.06 GBP 09:56:16 London Stock Exchange OS1PSMRLSL
265 43.06 GBP 09:58:20 London Stock Exchange OS1PSMRLUS
148 43.07 GBP 09:59:35 London Stock Exchange OS1PSMRL0R
261 43.1 GBP 10:01:39 London Stock Exchange OS1PSMRL44
56 43.15 GBP 10:04:10 London Stock Exchange OS1PSMRL9W
136 43.15 GBP 10:04:14 London Stock Exchange OS1PSMRL92
174 43.18 GBP 10:05:26 London Stock Exchange OS1PSMRLE3
233 43.17 GBP 10:05:47 London Stock Exchange OS1PSMRLFS
46 43.15 GBP 10:06:02 London Stock Exchange OS1PSMRMG3
156 43.2 GBP 10:07:47 London Stock Exchange OS1PSMRMMH
154 43.2 GBP 10:08:11 London Stock Exchange OS1PSMRMNH
41 43.2 GBP 10:08:34 London Stock Exchange OS1PSMRMN5
129 43.16 GBP 10:10:14 London Stock Exchange OS1PSMRMR7
245 43.22 GBP 10:15:14 London Stock Exchange OS1PSMRMYA
198 43.24 GBP 10:15:57 London Stock Exchange OS1PSMRM03
254 43.24 GBP 10:16:03 London Stock Exchange OS1PSMRM0F
44 43.24 GBP 10:16:08 London Stock Exchange OS1PSMRM1S
299 43.25 GBP 10:18:14 London Stock Exchange OS1PSMRM6G
68 43.25 GBP 10:18:14 London Stock Exchange OS1PSMRM6X
30 43.25 GBP 10:18:14 London Stock Exchange OS1PSMRM6Y
326 43.25 GBP 10:22:44 London Stock Exchange OS1PSMRMEY
304 43.25 GBP 10:25:00 London Stock Exchange OS1PSMRNJL
91 43.24 GBP 10:25:00 London Stock Exchange OS1PSMRNJX
77 43.24 GBP 10:25:00 London Stock Exchange OS1PSMRNJY
94 43.25 GBP 10:25:00 London Stock Exchange OS1PSMRNJZ
74 43.23 GBP 10:25:28 London Stock Exchange OS1PSMRNKN
41 43.22 GBP 10:25:45 London Stock Exchange OS1PSMRNK6
75 43.23 GBP 10:26:38 London Stock Exchange OS1PSMRNMX
52 43.21 GBP 10:26:50 London Stock Exchange OS1PSMRNNG
170 43.18 GBP 10:28:38 London Stock Exchange OS1PSMRNQL
129 43.2 GBP 10:30:02 London Stock Exchange OS1PSMRNRV
148 43.2 GBP 10:30:02 London Stock Exchange OS1PSMRNR2
29 43.18 GBP 10:31:22 London Stock Exchange OS1PSMRNT4
117 43.18 GBP 10:31:22 London Stock Exchange OS1PSMRNT5
168 43.18 GBP 10:32:30 London Stock Exchange OS1PSMRNWA
141 43.18 GBP 10:33:02 London Stock Exchange OS1PSMRNXZ
48 43.18 GBP 10:33:02 London Stock Exchange OS1PSMRNYU
141 43.15 GBP 10:34:01 London Stock Exchange OS1PSMRN0D
262 43.15 GBP 10:38:03 London Stock Exchange OS1PSMRN65
277 43.16 GBP 10:39:01 London Stock Exchange OS1PSMRN86
94 43.16 GBP 10:39:01 London Stock Exchange OS1PSMRN87
81 43.11 GBP 10:40:00 London Stock Exchange OS1PSMRNAX
44 43.1 GBP 10:40:00 London Stock Exchange OS1PSMRNA5
81 43.08 GBP 10:40:48 London Stock Exchange OS1PSMRNC7
73 43.07 GBP 10:41:25 London Stock Exchange OS1PSMRND1
63 43.07 GBP 10:42:12 London Stock Exchange OS1PSMRNF4
197 43.06 GBP 10:43:58 London Stock Exchange OS1PSMROH0
75 43.05 GBP 10:43:58 London Stock Exchange OS1PSMROH4
42 43.03 GBP 10:44:19 London Stock Exchange OS1PSMROI7
77 43.02 GBP 10:44:54 London Stock Exchange OS1PSMROJZ
139 43.01 GBP 10:46:52 London Stock Exchange OS1PSMROM8
103 43.01 GBP 10:46:52 London Stock Exchange OS1PSMROMA
41 43 GBP 10:47:28 London Stock Exchange OS1PSMROO6
41 42.99 GBP 10:47:42 London Stock Exchange OS1PSMROPN
58 43.02 GBP 10:53:38 London Stock Exchange OS1PSMROXY
46 43.02 GBP 10:54:02 London Stock Exchange OS1PSMROX8
400 43.01 GBP 10:54:19 London Stock Exchange OS1PSMROYS
164 43 GBP 10:54:26 London Stock Exchange OS1PSMROYY
88 42.99 GBP 10:54:49 London Stock Exchange OS1PSMRO0W
136 42.98 GBP 10:56:11 London Stock Exchange OS1PSMRO48
45 42.98 GBP 10:56:11 London Stock Exchange OS1PSMRO49
155 42.93 GBP 10:56:50 London Stock Exchange OS1PSMRO55
75 42.92 GBP 10:57:26 London Stock Exchange OS1PSMRO5B
40 42.92 GBP 10:57:26 London Stock Exchange OS1PSMRO5E
146 42.94 GBP 10:58:54 London Stock Exchange OS1PSMRO89
162 42.93 GBP 11:00:18 London Stock Exchange OS1PSMROCR
161 42.94 GBP 11:01:12 London Stock Exchange OS1PSMROE9
38 42.96 GBP 11:05:53 London Stock Exchange OS1PSMRPNM
58 42.98 GBP 11:06:29 London Stock Exchange OS1PSMRPOQ
65 42.98 GBP 11:06:29 London Stock Exchange OS1PSMRPOR
144 43.1 GBP 11:07:32 London Stock Exchange OS1PSMRPQ1
172 43.11 GBP 11:07:53 London Stock Exchange OS1PSMRPRQ
49 43.1 GBP 11:08:11 London Stock Exchange OS1PSMRPR8
200 43.1 GBP 11:08:11 London Stock Exchange OS1PSMRPR9
104 43.1 GBP 11:08:33 London Stock Exchange OS1PSMRPSU
93 43.1 GBP 11:08:34 London Stock Exchange OS1PSMRPS2
53 43.1 GBP 11:08:34 London Stock Exchange OS1PSMRPS3
125 43.12 GBP 11:10:17 London Stock Exchange OS1PSMRPW2
39 43.11 GBP 11:10:32 London Stock Exchange OS1PSMRPXW
42 43.11 GBP 11:10:32 London Stock Exchange OS1PSMRPXX
123 43.13 GBP 11:11:48 London Stock Exchange OS1PSMRPZT
44 43.13 GBP 11:11:48 London Stock Exchange OS1PSMRPZW
72 43.13 GBP 11:12:23 London Stock Exchange OS1PSMRP0D
248 43.1 GBP 11:15:58 London Stock Exchange OS1PSMRP8Y
93 43.09 GBP 11:15:58 London Stock Exchange OS1PSMRP86
137 43.08 GBP 11:16:50 London Stock Exchange OS1PSMRPBT
41 43.08 GBP 11:16:59 London Stock Exchange OS1PSMRPCO
147 43.09 GBP 11:19:03 London Stock Exchange OS1PSMRPFF
193 43.09 GBP 11:20:58 London Stock Exchange OS1PSMRQIL
44 43.08 GBP 11:20:58 London Stock Exchange OS1PSMRQIM
41 43.07 GBP 11:21:07 London Stock Exchange OS1PSMRQI5
139 43.08 GBP 11:23:04 London Stock Exchange OS1PSMRQNU
386 43.08 GBP 11:26:16 London Stock Exchange OS1PSMRQVC
86 43.07 GBP 11:26:59 London Stock Exchange OS1PSMRQXW
56 43.06 GBP 11:26:59 London Stock Exchange OS1PSMRQX1
226 43.06 GBP 11:30:29 London Stock Exchange OS1PSMRQ51
136 43.06 GBP 11:32:58 London Stock Exchange OS1PSMRQBS
211 43.05 GBP 11:33:19 London Stock Exchange OS1PSMRQCL
62 43.05 GBP 11:34:02 London Stock Exchange OS1PSMRQEZ
26 43.05 GBP 11:34:02 London Stock Exchange OS1PSMRQE0
130 43.05 GBP 11:35:02 London Stock Exchange OS1PSMRRG5
3 43.06 GBP 11:39:21 London Stock Exchange OS1PSMRRRR
400 43.06 GBP 11:39:21 London Stock Exchange OS1PSMRRRS
9 43.06 GBP 11:39:21 London Stock Exchange OS1PSMRRRT
141 43.05 GBP 11:39:38 London Stock Exchange OS1PSMRRRA
80 43.02 GBP 11:39:40 London Stock Exchange OS1PSMRRSH
65 43.16 GBP 11:49:54 London Stock Exchange OS1PSMRRF9
54 43.16 GBP 11:49:54 London Stock Exchange OS1PSMRRFA
591 43.15 GBP 11:49:55 London Stock Exchange OS1PSMRSGL
163 43.17 GBP 11:51:14 London Stock Exchange OS1PSMRSIM
151 43.17 GBP 11:51:14 London Stock Exchange OS1PSMRSIN
1 43.17 GBP 11:51:14 London Stock Exchange OS1PSMRSIO
21 43.16 GBP 11:51:56 London Stock Exchange OS1PSMRSJC
318 43.16 GBP 11:51:56 London Stock Exchange OS1PSMRSJD
283 43.17 GBP 11:52:42 London Stock Exchange OS1PSMRSLA
71 43.16 GBP 11:53:34 London Stock Exchange OS1PSMRSNN
142 43.16 GBP 11:53:34 London Stock Exchange OS1PSMRSNO
86 43.16 GBP 11:53:34 London Stock Exchange OS1PSMRSNV
19 43.16 GBP 11:53:34 London Stock Exchange OS1PSMRSNW
179 43.12 GBP 11:55:34 London Stock Exchange OS1PSMRSQ0
90 43.12 GBP 11:55:40 London Stock Exchange OS1PSMRSQ8
78 43.11 GBP 11:55:59 London Stock Exchange OS1PSMRSRQ
76 43.09 GBP 11:56:33 London Stock Exchange OS1PSMRSSG
135 43.08 GBP 11:57:33 London Stock Exchange OS1PSMRSSF
72 43.08 GBP 11:57:33 London Stock Exchange OS1PSMRSTI
133 43.07 GBP 11:58:36 London Stock Exchange OS1PSMRSU6
250 43.06 GBP 12:00:55 London Stock Exchange OS1PSMRSW3
81 43.05 GBP 12:00:56 London Stock Exchange OS1PSMRSW5
26 43.04 GBP 12:01:00 London Stock Exchange OS1PSMRSW9
137 43.03 GBP 12:01:21 London Stock Exchange OS1PSMRSXV
107 43.03 GBP 12:01:22 London Stock Exchange OS1PSMRSXY
167 43.02 GBP 12:03:13 London Stock Exchange OS1PSMRS0N
23 43.02 GBP 12:03:13 London Stock Exchange OS1PSMRS0O
85 43.01 GBP 12:03:39 London Stock Exchange OS1PSMRS0D
162 43.01 GBP 12:03:39 London Stock Exchange OS1PSMRS0E
91 43 GBP 12:03:55 London Stock Exchange OS1PSMRS1D
68 43 GBP 12:03:56 London Stock Exchange OS1PSMRS2J
233 43 GBP 12:05:29 London Stock Exchange OS1PSMRS4B
91 43.02 GBP 12:05:43 London Stock Exchange OS1PSMRS57
14 43.03 GBP 12:05:43 London Stock Exchange OS1PSMRS58
42 43 GBP 12:05:46 London Stock Exchange OS1PSMRS6K
143 43.02 GBP 12:09:59 London Stock Exchange OS1PSMRSCB
129 43.02 GBP 12:09:59 London Stock Exchange OS1PSMRSCC
154 43.02 GBP 12:09:59 London Stock Exchange OS1PSMRSCE
154 43.02 GBP 12:09:59 London Stock Exchange OS1PSMRSCF
86 43.01 GBP 12:10:04 London Stock Exchange OS1PSMRSDV
105 43.01 GBP 12:11:52 London Stock Exchange OS1PSMRSFC
126 43 GBP 12:14:28 London Stock Exchange OS1PSMRTIY
71 42.99 GBP 12:15:44 London Stock Exchange OS1PSMRTJD
339 42.99 GBP 12:15:44 London Stock Exchange OS1PSMRTJE
191 43 GBP 12:17:34 London Stock Exchange OS1PSMRTML
17 42.99 GBP 12:21:30 London Stock Exchange OS1PSMRTQO
364 42.99 GBP 12:21:30 London Stock Exchange OS1PSMRTQP
142 42.98 GBP 12:21:31 London Stock Exchange OS1PSMRTQV
124 42.98 GBP 12:21:31 London Stock Exchange OS1PSMRTQW
101 42.97 GBP 12:21:57 London Stock Exchange OS1PSMRTQ6
177 42.96 GBP 12:24:39 London Stock Exchange OS1PSMRTT3
84 42.96 GBP 12:24:39 London Stock Exchange OS1PSMRTT4
220 42.95 GBP 12:26:08 London Stock Exchange OS1PSMRTWP
135 42.94 GBP 12:26:11 London Stock Exchange OS1PSMRTWZ
63 42.93 GBP 12:26:14 London Stock Exchange OS1PSMRTW6
37 42.93 GBP 12:26:14 London Stock Exchange OS1PSMRTW7
258 42.93 GBP 12:28:20 London Stock Exchange OS1PSMRT01
246 42.92 GBP 12:29:43 London Stock Exchange OS1PSMRT2V
40 42.91 GBP 12:29:43 London Stock Exchange OS1PSMRT22
37 42.91 GBP 12:29:43 London Stock Exchange OS1PSMRT23
74 42.87 GBP 12:30:11 London Stock Exchange OS1PSMRT36
41 42.85 GBP 12:30:44 London Stock Exchange OS1PSMRT5P
152 42.84 GBP 12:32:23 London Stock Exchange OS1PSMRT7U
21 42.84 GBP 12:33:22 London Stock Exchange OS1PSMRTAG
51 42.84 GBP 12:33:22 London Stock Exchange OS1PSMRTAH
51 42.83 GBP 12:33:44 London Stock Exchange OS1PSMRTAE
42 42.82 GBP 12:33:44 London Stock Exchange OS1PSMRTBO
40 42.82 GBP 12:34:15 London Stock Exchange OS1PSMRTCZ
135 42.84 GBP 12:35:34 London Stock Exchange OS1PSMRUGY
175 42.85 GBP 12:37:05 London Stock Exchange OS1PSMRUKM
153 42.88 GBP 12:38:46 London Stock Exchange OS1PSMRULB
121 42.91 GBP 12:40:08 London Stock Exchange OS1PSMRUNB
200 42.92 GBP 12:44:34 London Stock Exchange OS1PSMRUTR
165 42.92 GBP 12:44:34 London Stock Exchange OS1PSMRUTS
319 42.96 GBP 12:46:57 London Stock Exchange OS1PSMRUZN
81 42.94 GBP 12:47:09 London Stock Exchange OS1PSMRUZ7
228 42.99 GBP 12:50:24 London Stock Exchange OS1PSMRU72
140 43.02 GBP 12:54:43 London Stock Exchange OS1PSMRUDX
352 43.01 GBP 12:54:48 London Stock Exchange OS1PSMRUDA
54 43.01 GBP 12:54:48 London Stock Exchange OS1PSMRUDB
12 43.02 GBP 12:57:05 London Stock Exchange OS1PSMRVJC
178 43.02 GBP 12:57:05 London Stock Exchange OS1PSMRVJD
99 43.02 GBP 12:57:05 London Stock Exchange OS1PSMRVJF
81 43.02 GBP 12:57:05 London Stock Exchange OS1PSMRVKG
32 43.02 GBP 12:57:05 London Stock Exchange OS1PSMRVKH
6 43.02 GBP 12:57:05 London Stock Exchange OS1PSMRVKI
63 43.01 GBP 12:57:39 London Stock Exchange OS1PSMRVK7
69 43.01 GBP 12:58:08 London Stock Exchange OS1PSMRVL2
200 43.02 GBP 13:00:54 London Stock Exchange OS1PSMRVTD
281 43.03 GBP 13:02:52 London Stock Exchange OS1PSMRVWA
54 43.03 GBP 13:02:52 London Stock Exchange OS1PSMRVWB
256 43.1 GBP 13:05:55 London Stock Exchange OS1PSMRV4R
124 43.09 GBP 13:06:11 London Stock Exchange OS1PSMRV41
41 43.09 GBP 13:06:11 London Stock Exchange OS1PSMRV42
234 43.08 GBP 13:07:31 London Stock Exchange OS1PSMRV6H
41 43.07 GBP 13:07:52 London Stock Exchange OS1PSMRV63
178 43.07 GBP 13:09:31 London Stock Exchange OS1PSMRVAG
18 43.1 GBP 13:14:06 London Stock Exchange OS1PSMRWHA
174 43.12 GBP 13:16:38 London Stock Exchange OS1PSMRWMJ
65 43.14 GBP 13:17:21 London Stock Exchange OS1PSMRWOP
179 43.14 GBP 13:17:21 London Stock Exchange OS1PSMRWOQ
40 43.19 GBP 13:20:45 London Stock Exchange OS1PSMRWWL
83 43.2 GBP 13:21:21 London Stock Exchange OS1PSMRWXD
296 43.19 GBP 13:21:33 London Stock Exchange OS1PSMRWY4
462 43.19 GBP 13:21:34 London Stock Exchange OS1PSMRWYC
124 43.17 GBP 13:21:34 London Stock Exchange OS1PSMRWZM
72 43.17 GBP 13:21:34 London Stock Exchange OS1PSMRWZN
54 43.17 GBP 13:21:34 London Stock Exchange OS1PSMRWZO
168 43.19 GBP 13:22:16 London Stock Exchange OS1PSMRWZ6
40 43.21 GBP 13:24:25 London Stock Exchange OS1PSMRW4D
1 43.21 GBP 13:24:25 London Stock Exchange OS1PSMRW4E
105 43.21 GBP 13:24:25 London Stock Exchange OS1PSMRW4F
90 43.22 GBP 13:27:34 London Stock Exchange OS1PSMRWAR
345 43.22 GBP 13:27:34 London Stock Exchange OS1PSMRWAS
357 43.22 GBP 13:29:11 London Stock Exchange OS1PSMRWF0
156 43.22 GBP 13:29:11 London Stock Exchange OS1PSMRXGT
87 43.22 GBP 13:29:11 London Stock Exchange OS1PSMRXGU
32 43.22 GBP 13:29:11 London Stock Exchange OS1PSMRXGV
476 43.24 GBP 13:33:41 London Stock Exchange OS1PSMRXS1
522 43.24 GBP 13:33:44 London Stock Exchange OS1PSMRXTQ
96 43.23 GBP 13:33:48 London Stock Exchange OS1PSMRXT1
142 43.24 GBP 13:34:30 London Stock Exchange OS1PSMRXV1
78 43.23 GBP 13:34:54 London Stock Exchange OS1PSMRXWV
48 43.26 GBP 13:35:15 London Stock Exchange OS1PSMRXZG
79 43.28 GBP 13:35:54 London Stock Exchange OS1PSMRX0D
40 43.26 GBP 13:36:21 London Stock Exchange OS1PSMRX2J
136 43.28 GBP 13:37:27 London Stock Exchange OS1PSMRX8G
263 43.3 GBP 13:39:41 London Stock Exchange OS1PSMRXDT
134 43.3 GBP 13:40:41 London Stock Exchange OS1PSMRXFI
70 43.29 GBP 13:40:41 London Stock Exchange OS1PSMRXFQ
41 43.29 GBP 13:40:52 London Stock Exchange OS1PSMRXF2
80 43.3 GBP 13:41:37 London Stock Exchange OS1PSMRYJI
57 43.29 GBP 13:41:41 London Stock Exchange OS1PSMRYJN
76 43.29 GBP 13:42:02 London Stock Exchange OS1PSMRYJ4
41 43.27 GBP 13:42:20 London Stock Exchange OS1PSMRYKM
229 43.28 GBP 13:43:24 London Stock Exchange OS1PSMRYL4
255 43.25 GBP 13:45:23 London Stock Exchange OS1PSMRYOG
117 43.22 GBP 13:45:41 London Stock Exchange OS1PSMRYOW
41 43.2 GBP 13:45:51 London Stock Exchange OS1PSMRYPK
64 43.18 GBP 13:46:14 London Stock Exchange OS1PSMRYQO
79 43.16 GBP 13:47:13 London Stock Exchange OS1PSMRYSV
105 43.16 GBP 13:47:59 London Stock Exchange OS1PSMRYTD
140 43.17 GBP 13:48:52 London Stock Exchange OS1PSMRYVR
162 43.18 GBP 13:50:00 London Stock Exchange OS1PSMRYWE
55 43.18 GBP 13:50:00 London Stock Exchange OS1PSMRYXJ
281 43.2 GBP 13:52:20 London Stock Exchange OS1PSMRY3Q
100 43.2 GBP 13:52:20 London Stock Exchange OS1PSMRY35
41 43.2 GBP 13:52:37 London Stock Exchange OS1PSMRY4F
167 43.21 GBP 13:54:23 London Stock Exchange OS1PSMRY8Q
134 43.2 GBP 13:55:03 London Stock Exchange OS1PSMRY9U
114 43.2 GBP 13:55:03 London Stock Exchange OS1PSMRY9V
77 43.19 GBP 13:55:28 London Stock Exchange OS1PSMRYA2
124 43.2 GBP 13:56:24 London Stock Exchange OS1PSMRYBB
67 43.19 GBP 13:57:44 London Stock Exchange OS1PSMRYE5
184 43.19 GBP 13:57:44 London Stock Exchange OS1PSMRYE6
120 43.18 GBP 13:58:19 London Stock Exchange OS1PSMRZHH
248 43.2 GBP 14:00:55 London Stock Exchange OS1PSMRZO5
149 43.19 GBP 14:01:02 London Stock Exchange OS1PSMRZPI
48 43.19 GBP 14:01:02 London Stock Exchange OS1PSMRZPJ
134 43.24 GBP 14:03:36 London Stock Exchange OS1PSMRZVO
369 43.24 GBP 14:04:27 London Stock Exchange OS1PSMRZXW
125 43.22 GBP 14:04:27 London Stock Exchange OS1PSMRZX4
139 43.23 GBP 14:05:45 London Stock Exchange OS1PSMRZZF
91 43.22 GBP 14:06:08 London Stock Exchange OS1PSMRZ1D
75 43.22 GBP 14:07:02 London Stock Exchange OS1PSMRZ30
184 43.22 GBP 14:08:19 London Stock Exchange OS1PSMRZ55
33 43.22 GBP 14:08:22 London Stock Exchange OS1PSMRZ57
30 43.22 GBP 14:09:17 London Stock Exchange OS1PSMRZ8T
51 43.22 GBP 14:09:17 London Stock Exchange OS1PSMRZ8U
115 43.22 GBP 14:10:04 London Stock Exchange OS1PSMRZBU
59 43.21 GBP 14:10:22 London Stock Exchange OS1PSMRZD5
81 43.22 GBP 14:10:42 London Stock Exchange OS1PSMRZFI
74 43.21 GBP 14:11:33 London Stock Exchange OS1PSMR0GB
101 43.21 GBP 14:11:57 London Stock Exchange OS1PSMR0JN
40 43.17 GBP 14:12:11 London Stock Exchange OS1PSMR0KX
276 43.15 GBP 14:14:09 London Stock Exchange OS1PSMR0R1
41 43.14 GBP 14:14:31 London Stock Exchange OS1PSMR0ST
298 43.21 GBP 14:17:40 London Stock Exchange OS1PSMR0ZF
118 43.21 GBP 14:17:40 London Stock Exchange OS1PSMR00G
109 43.21 GBP 14:17:40 London Stock Exchange OS1PSMR00H
49 43.21 GBP 14:17:40 London Stock Exchange OS1PSMR00I
65 43.19 GBP 14:19:07 London Stock Exchange OS1PSMR04V
148 43.19 GBP 14:19:08 London Stock Exchange OS1PSMR04W
109 43.18 GBP 14:19:30 London Stock Exchange OS1PSMR050
5 43.2 GBP 14:20:19 London Stock Exchange OS1PSMR07Z
142 43.2 GBP 14:20:59 London Stock Exchange OS1PSMR0AZ
168 43.21 GBP 14:21:22 London Stock Exchange OS1PSMR0DR
15 43.21 GBP 14:21:23 London Stock Exchange OS1PSMR0DU
42 43.21 GBP 14:21:50 London Stock Exchange OS1PSMR0FV
145 43.22 GBP 14:22:45 London Stock Exchange OS1PSMR1IU
44 43.22 GBP 14:22:45 London Stock Exchange OS1PSMR1IB
8 43.26 GBP 14:24:00 London Stock Exchange OS1PSMR1NH
32 43.26 GBP 14:24:00 London Stock Exchange OS1PSMR1NI
158 43.26 GBP 14:24:00 London Stock Exchange OS1PSMR1NJ
75 43.27 GBP 14:24:32 London Stock Exchange OS1PSMR1O8
89 43.27 GBP 14:25:45 London Stock Exchange OS1PSMR1R7
200 43.26 GBP 14:25:50 London Stock Exchange OS1PSMR1SG
51 43.3 GBP 14:26:00 London Stock Exchange OS1PSMR1UO
268 43.28 GBP 14:27:21 London Stock Exchange OS1PSMR1Y3
62 43.27 GBP 14:27:21 London Stock Exchange OS1PSMR1Y6
53 43.26 GBP 14:27:42 London Stock Exchange OS1PSMR10N
46 43.26 GBP 14:27:43 London Stock Exchange OS1PSMR10R
207 43.24 GBP 14:28:45 London Stock Exchange OS1PSMR149
46 43.23 GBP 14:28:47 London Stock Exchange OS1PSMR14F
49 43.23 GBP 14:29:05 London Stock Exchange OS1PSMR161
25 43.23 GBP 14:29:05 London Stock Exchange OS1PSMR162
50 43.25 GBP 14:29:12 London Stock Exchange OS1PSMR171
74 43.21 GBP 14:29:32 London Stock Exchange OS1PSMR19B
42 43.22 GBP 14:29:44 London Stock Exchange OS1PSMR1AB
9 43.23 GBP 14:30:01 London Stock Exchange OS1PSMR1EG
69 43.23 GBP 14:30:02 London Stock Exchange OS1PSMR1EB
109 43.23 GBP 14:30:11 London Stock Exchange OS1PSMR2G9
78 43.28 GBP 14:30:18 London Stock Exchange OS1PSMR2KZ
52 43.29 GBP 14:30:22 London Stock Exchange OS1PSMR2KD
118 43.3 GBP 14:30:32 London Stock Exchange OS1PSMR2M9
183 43.38 GBP 14:30:42 London Stock Exchange OS1PSMR2PU
39 43.37 GBP 14:30:44 London Stock Exchange OS1PSMR2P5
3 43.34 GBP 14:30:50 London Stock Exchange OS1PSMR2Q8
75 43.33 GBP 14:30:52 London Stock Exchange OS1PSMR2RI
52 43.33 GBP 14:30:55 London Stock Exchange OS1PSMR2T0
261 43.33 GBP 14:31:14 London Stock Exchange OS1PSMR2XP
14 43.34 GBP 14:31:21 London Stock Exchange OS1PSMR2YI
38 43.34 GBP 14:31:21 London Stock Exchange OS1PSMR2YJ
21 43.42 GBP 14:31:55 London Stock Exchange OS1PSMR222
405 43.46 GBP 14:31:59 London Stock Exchange OS1PSMR23V
36 43.45 GBP 14:32:01 London Stock Exchange OS1PSMR23Y
73 43.45 GBP 14:32:01 London Stock Exchange OS1PSMR23Z
39 43.43 GBP 14:32:02 London Stock Exchange OS1PSMR237
79 43.4 GBP 14:32:09 London Stock Exchange OS1PSMR25K
39 43.39 GBP 14:32:13 London Stock Exchange OS1PSMR25R
117 43.4 GBP 14:32:28 London Stock Exchange OS1PSMR266
92 43.37 GBP 14:32:28 London Stock Exchange OS1PSMR27S
199 43.42 GBP 14:32:49 London Stock Exchange OS1PSMR2A9
62 43.43 GBP 14:32:52 London Stock Exchange OS1PSMR2BL
193 43.42 GBP 14:33:08 London Stock Exchange OS1PSMR2DI
101 43.44 GBP 14:33:26 London Stock Exchange OS1PSMR2E9
201 43.44 GBP 14:33:26 London Stock Exchange OS1PSMR2EE
40 43.42 GBP 14:33:28 London Stock Exchange OS1PSMR2F4
39 43.43 GBP 14:33:31 London Stock Exchange OS1PSMR3GZ
39 43.42 GBP 14:33:35 London Stock Exchange OS1PSMR3HN
78 43.42 GBP 14:33:41 London Stock Exchange OS1PSMR3IR
183 43.48 GBP 14:33:55 London Stock Exchange OS1PSMR3PJ
39 43.46 GBP 14:33:58 London Stock Exchange OS1PSMR3QD
39 43.47 GBP 14:34:02 London Stock Exchange OS1PSMR3RF
135 43.5 GBP 14:34:13 London Stock Exchange OS1PSMR3TB
18 43.5 GBP 14:34:13 London Stock Exchange OS1PSMR3TC
43 43.54 GBP 14:34:16 London Stock Exchange OS1PSMR3UY
39 43.59 GBP 14:34:19 London Stock Exchange OS1PSMR3UE
39 43.6 GBP 14:34:23 London Stock Exchange OS1PSMR3V0
39 43.61 GBP 14:34:24 London Stock Exchange OS1PSMR3V4
118 43.64 GBP 14:34:35 London Stock Exchange OS1PSMR3WE
78 43.65 GBP 14:34:39 London Stock Exchange OS1PSMR3XD
39 43.66 GBP 14:34:44 London Stock Exchange OS1PSMR3ZG
39 43.64 GBP 14:34:45 London Stock Exchange OS1PSMR3ZB
131 43.65 GBP 14:34:56 London Stock Exchange OS1PSMR31E
39 43.64 GBP 14:34:58 London Stock Exchange OS1PSMR32H
84 43.66 GBP 14:35:09 London Stock Exchange OS1PSMR34X
82 43.64 GBP 14:35:17 London Stock Exchange OS1PSMR35R
41 43.6 GBP 14:35:24 London Stock Exchange OS1PSMR37I
74 43.6 GBP 14:35:31 London Stock Exchange OS1PSMR379
74 43.58 GBP 14:35:40 London Stock Exchange OS1PSMR3A1
98 43.62 GBP 14:35:53 London Stock Exchange OS1PSMR3DR
74 43.61 GBP 14:36:02 London Stock Exchange OS1PSMR3ER
41 43.6 GBP 14:36:06 London Stock Exchange OS1PSMR3E7
42 43.61 GBP 14:36:11 London Stock Exchange OS1PSMR3FE
68 43.66 GBP 14:36:24 London Stock Exchange OS1PSMR4IP
47 43.66 GBP 14:36:25 London Stock Exchange OS1PSMR4IW
41 43.66 GBP 14:36:31 London Stock Exchange OS1PSMR4JO
26 43.63 GBP 14:36:35 London Stock Exchange OS1PSMR4KQ
72 43.62 GBP 14:36:43 London Stock Exchange OS1PSMR4K2
74 43.61 GBP 14:36:53 London Stock Exchange OS1PSMR4LA
50 43.61 GBP 14:36:57 London Stock Exchange OS1PSMR4M9
41 43.61 GBP 14:37:02 London Stock Exchange OS1PSMR4N4
74 43.6 GBP 14:37:11 London Stock Exchange OS1PSMR4OY
74 43.58 GBP 14:37:27 London Stock Exchange OS1PSMR4ST
57 43.57 GBP 14:37:27 London Stock Exchange OS1PSMR4S3
41 43.51 GBP 14:37:35 London Stock Exchange OS1PSMR4WK
74 43.51 GBP 14:37:41 London Stock Exchange OS1PSMR4W7
41 43.48 GBP 14:37:48 London Stock Exchange OS1PSMR4XH
31 43.45 GBP 14:37:54 London Stock Exchange OS1PSMR4YG
43 43.44 GBP 14:37:55 London Stock Exchange OS1PSMR4YK
41 43.44 GBP 14:38:00 London Stock Exchange OS1PSMR4YY
42 43.44 GBP 14:38:06 London Stock Exchange OS1PSMR4ZV
82 43.43 GBP 14:38:17 London Stock Exchange OS1PSMR40M
74 43.46 GBP 14:38:33 London Stock Exchange OS1PSMR42O
64 43.44 GBP 14:38:35 London Stock Exchange OS1PSMR42X
77 43.44 GBP 14:38:44 London Stock Exchange OS1PSMR42F
102 43.45 GBP 14:39:02 London Stock Exchange OS1PSMR43A
89 43.44 GBP 14:39:09 London Stock Exchange OS1PSMR44Z
46 43.45 GBP 14:39:13 London Stock Exchange OS1PSMR45X
74 43.44 GBP 14:39:19 London Stock Exchange OS1PSMR458
178 43.46 GBP 14:39:47 London Stock Exchange OS1PSMR48H
94 43.47 GBP 14:40:02 London Stock Exchange OS1PSMR499
33 43.46 GBP 14:40:04 London Stock Exchange OS1PSMR4AT
42 43.46 GBP 14:40:04 London Stock Exchange OS1PSMR4AU
130 43.47 GBP 14:40:23 London Stock Exchange OS1PSMR4BO
141 43.45 GBP 14:40:28 London Stock Exchange OS1PSMR4BC
80 43.44 GBP 14:40:36 London Stock Exchange OS1PSMR4DL
41 43.43 GBP 14:40:42 London Stock Exchange OS1PSMR4D3
80 43.41 GBP 14:40:50 London Stock Exchange OS1PSMR4EA
40 43.4 GBP 14:40:53 London Stock Exchange OS1PSMR4FX
40 43.39 GBP 14:40:57 London Stock Exchange OS1PSMR4FF
40 43.38 GBP 14:41:02 London Stock Exchange OS1PSMR5GF
17 43.41 GBP 14:41:09 London Stock Exchange OS1PSMR5HT
64 43.41 GBP 14:41:09 London Stock Exchange OS1PSMR5HU
40 43.41 GBP 14:41:14 London Stock Exchange OS1PSMR5HD
40 43.4 GBP 14:41:16 London Stock Exchange OS1PSMR5IJ
95 43.39 GBP 14:41:30 London Stock Exchange OS1PSMR5JE
46 43.38 GBP 14:41:33 London Stock Exchange OS1PSMR5KM
40 43.4 GBP 14:41:38 London Stock Exchange OS1PSMR5K4
60 43.41 GBP 14:41:46 London Stock Exchange OS1PSMR5LD
17 43.39 GBP 14:41:49 London Stock Exchange OS1PSMR5MT
54 43.39 GBP 14:41:49 London Stock Exchange OS1PSMR5MU
120 43.39 GBP 14:42:00 London Stock Exchange OS1PSMR5NG
81 43.38 GBP 14:42:11 London Stock Exchange OS1PSMR5ND
40 43.37 GBP 14:42:11 London Stock Exchange OS1PSMR5OK
51 43.35 GBP 14:42:20 London Stock Exchange OS1PSMR5PM
49 43.34 GBP 14:42:21 London Stock Exchange OS1PSMR5PU
181 43.35 GBP 14:42:44 London Stock Exchange OS1PSMR5RP
50 43.34 GBP 14:42:44 London Stock Exchange OS1PSMR5RU
40 43.32 GBP 14:42:48 London Stock Exchange OS1PSMR5SG
156 43.33 GBP 14:43:11 London Stock Exchange OS1PSMR5UX
79 43.37 GBP 14:43:30 London Stock Exchange OS1PSMR5X3
15 43.39 GBP 14:44:24 London Stock Exchange OS1PSMR53U
98 43.39 GBP 14:44:24 London Stock Exchange OS1PSMR53V
100 43.39 GBP 14:44:24 London Stock Exchange OS1PSMR53W
137 43.39 GBP 14:44:24 London Stock Exchange OS1PSMR53Y
83 43.37 GBP 14:44:35 London Stock Exchange OS1PSMR54P
143 43.37 GBP 14:44:41 London Stock Exchange OS1PSMR548
419 43.34 GBP 14:45:00 London Stock Exchange OS1PSMR57A
99 43.38 GBP 14:45:06 London Stock Exchange OS1PSMR5A3
48 43.39 GBP 14:45:07 London Stock Exchange OS1PSMR5A9
44 43.4 GBP 14:45:13 London Stock Exchange OS1PSMR5BT
87 43.39 GBP 14:45:26 London Stock Exchange OS1PSMR5DS
43 43.4 GBP 14:45:30 London Stock Exchange OS1PSMR5DA
9 43.38 GBP 14:46:14 London Stock Exchange OS1PSMR6JR
86 43.39 GBP 14:46:23 London Stock Exchange OS1PSMR6J5
210 43.4 GBP 14:47:08 London Stock Exchange OS1PSMR6OX
112 43.4 GBP 14:47:33 London Stock Exchange OS1PSMR6RS
264 43.4 GBP 14:47:35 London Stock Exchange OS1PSMR6RY
18 43.4 GBP 14:47:37 London Stock Exchange OS1PSMR6RB
255 43.4 GBP 14:47:37 London Stock Exchange OS1PSMR6RC
122 43.4 GBP 14:47:43 London Stock Exchange OS1PSMR6SS
161 43.48 GBP 14:48:45 London Stock Exchange OS1PSMR6ZK
453 43.48 GBP 14:48:45 London Stock Exchange OS1PSMR6ZL
78 43.47 GBP 14:48:53 London Stock Exchange OS1PSMR600
78 43.47 GBP 14:49:03 London Stock Exchange OS1PSMR61T
120 43.54 GBP 14:49:15 London Stock Exchange OS1PSMR630
43 43.53 GBP 14:49:22 London Stock Exchange OS1PSMR64K
44 43.52 GBP 14:49:27 London Stock Exchange OS1PSMR64T
43 43.49 GBP 14:49:33 London Stock Exchange OS1PSMR646
181 43.52 GBP 14:49:54 London Stock Exchange OS1PSMR671
86 43.53 GBP 14:50:00 London Stock Exchange OS1PSMR68X
74 43.52 GBP 14:50:13 London Stock Exchange OS1PSMR68A
126 43.54 GBP 14:50:31 London Stock Exchange OS1PSMR6A3
80 43.54 GBP 14:50:35 London Stock Exchange OS1PSMR6AC
8 43.5 GBP 14:50:39 London Stock Exchange OS1PSMR6DI
74 43.5 GBP 14:50:44 London Stock Exchange OS1PSMR6D9
41 43.49 GBP 14:50:50 London Stock Exchange OS1PSMR6E5
138 43.51 GBP 14:51:23 London Stock Exchange OS1PSMR7HP
83 43.5 GBP 14:51:24 London Stock Exchange OS1PSMR7HU
99 43.49 GBP 14:51:36 London Stock Exchange OS1PSMR7II
66 43.48 GBP 14:51:38 London Stock Exchange OS1PSMR7IS
70 43.49 GBP 14:51:47 London Stock Exchange OS1PSMR7IB
45 43.48 GBP 14:51:53 London Stock Exchange OS1PSMR7JX
41 43.47 GBP 14:51:59 London Stock Exchange OS1PSMR7KS
140 43.48 GBP 14:52:16 London Stock Exchange OS1PSMR7LE
148 43.48 GBP 14:52:32 London Stock Exchange OS1PSMR7NJ
56 43.47 GBP 14:52:43 London Stock Exchange OS1PSMR7NF
84 43.48 GBP 14:52:48 London Stock Exchange OS1PSMR7OS
41 43.47 GBP 14:52:53 London Stock Exchange OS1PSMR7PH
148 43.48 GBP 14:53:23 London Stock Exchange OS1PSMR7PE
148 43.47 GBP 14:53:36 London Stock Exchange OS1PSMR7Q5
115 43.47 GBP 14:53:48 London Stock Exchange OS1PSMR7S6
171 43.48 GBP 14:54:15 London Stock Exchange OS1PSMR7VW
163 43.48 GBP 14:54:32 London Stock Exchange OS1PSMR7XY
77 43.47 GBP 14:54:33 London Stock Exchange OS1PSMR7X6
159 43.47 GBP 14:55:04 London Stock Exchange OS1PSMR709
132 43.47 GBP 14:55:30 London Stock Exchange OS1PSMR725
104 43.47 GBP 14:55:30 London Stock Exchange OS1PSMR726
97 43.47 GBP 14:55:31 London Stock Exchange OS1PSMR72C
87 43.48 GBP 14:55:43 London Stock Exchange OS1PSMR740
174 43.48 GBP 14:56:15 London Stock Exchange OS1PSMR75C
90 43.49 GBP 14:56:30 London Stock Exchange OS1PSMR77N
59 43.49 GBP 14:56:30 London Stock Exchange OS1PSMR77O
309 43.51 GBP 14:57:41 London Stock Exchange OS1PSMR8GJ
273 43.56 GBP 14:58:39 London Stock Exchange OS1PSMR8MW
114 43.58 GBP 14:59:02 London Stock Exchange OS1PSMR8QY
98 43.58 GBP 14:59:02 London Stock Exchange OS1PSMR8Q8
294 43.58 GBP 14:59:07 London Stock Exchange OS1PSMR8R5
89 43.59 GBP 14:59:07 London Stock Exchange OS1PSMR8RE
102 43.59 GBP 14:59:07 London Stock Exchange OS1PSMR8RF
41 43.59 GBP 14:59:07 London Stock Exchange OS1PSMR8SG
13 43.59 GBP 14:59:07 London Stock Exchange OS1PSMR8SH
154 43.58 GBP 14:59:07 London Stock Exchange OS1PSMR8SS
131 43.57 GBP 14:59:32 London Stock Exchange OS1PSMR8U1
78 43.55 GBP 14:59:37 London Stock Exchange OS1PSMR8VV
92 43.61 GBP 15:00:02 London Stock Exchange OS1PSMR8YV
41 43.72 GBP 15:00:27 London Stock Exchange OS1PSMR82I
74 43.72 GBP 15:00:27 London Stock Exchange OS1PSMR82J
168 43.71 GBP 15:00:30 London Stock Exchange OS1PSMR82M
119 43.7 GBP 15:00:30 London Stock Exchange OS1PSMR82S
45 43.7 GBP 15:00:32 London Stock Exchange OS1PSMR82Z
44 43.7 GBP 15:00:39 London Stock Exchange OS1PSMR828
45 43.69 GBP 15:00:43 London Stock Exchange OS1PSMR83N
80 43.7 GBP 15:00:52 London Stock Exchange OS1PSMR84U
103 43.78 GBP 15:01:10 London Stock Exchange OS1PSMR86A
66 43.77 GBP 15:01:11 London Stock Exchange OS1PSMR87G
28 43.8 GBP 15:01:15 London Stock Exchange OS1PSMR87X
17 43.8 GBP 15:01:15 London Stock Exchange OS1PSMR87Y
133 43.78 GBP 15:01:32 London Stock Exchange OS1PSMR88B
81 43.77 GBP 15:01:43 London Stock Exchange OS1PSMR893
66 43.76 GBP 15:01:53 London Stock Exchange OS1PSMR8AV
49 43.75 GBP 15:01:54 London Stock Exchange OS1PSMR8A6
45 43.72 GBP 15:02:00 London Stock Exchange OS1PSMR8BX
187 43.72 GBP 15:02:23 London Stock Exchange OS1PSMR8C3
9 43.73 GBP 15:02:36 London Stock Exchange OS1PSMR8E1
80 43.73 GBP 15:02:36 London Stock Exchange OS1PSMR8E2
62 43.72 GBP 15:02:37 London Stock Exchange OS1PSMR8E8
45 43.71 GBP 15:02:43 London Stock Exchange OS1PSMR8EF
80 43.7 GBP 15:02:50 London Stock Exchange OS1PSMR8FN
89 43.68 GBP 15:02:59 London Stock Exchange OS1PSMR9GO
45 43.67 GBP 15:03:07 London Stock Exchange OS1PSMR9HP
151 43.69 GBP 15:03:21 London Stock Exchange OS1PSMR9HC
22 43.66 GBP 15:03:28 London Stock Exchange OS1PSMR9IW
147 43.67 GBP 15:03:45 London Stock Exchange OS1PSMR9JU
45 43.67 GBP 15:03:47 London Stock Exchange OS1PSMR9JZ
44 43.67 GBP 15:03:50 London Stock Exchange OS1PSMR9J4
81 43.65 GBP 15:04:07 London Stock Exchange OS1PSMR9KS
69 43.65 GBP 15:04:14 London Stock Exchange OS1PSMR9LM
28 43.65 GBP 15:04:14 London Stock Exchange OS1PSMR9LN
68 43.63 GBP 15:04:25 London Stock Exchange OS1PSMR9NN
182 43.65 GBP 15:04:38 London Stock Exchange OS1PSMR9OO
89 43.64 GBP 15:04:49 London Stock Exchange OS1PSMR9PP
138 43.73 GBP 15:05:27 London Stock Exchange OS1PSMR9TZ
109 43.74 GBP 15:05:43 London Stock Exchange OS1PSMR9UO
125 43.74 GBP 15:05:47 London Stock Exchange OS1PSMR9VG
39 43.73 GBP 15:05:47 London Stock Exchange OS1PSMR9VM
71 43.73 GBP 15:06:03 London Stock Exchange OS1PSMR9WK
171 43.76 GBP 15:06:36 London Stock Exchange OS1PSMR9Z7
20 43.75 GBP 15:06:40 London Stock Exchange OS1PSMR90L
54 43.75 GBP 15:06:40 London Stock Exchange OS1PSMR90M
285 43.74 GBP 15:07:22 London Stock Exchange OS1PSMR92N
107 43.72 GBP 15:08:01 London Stock Exchange OS1PSMR95I
9 43.72 GBP 15:08:02 London Stock Exchange OS1PSMR95K
136 43.72 GBP 15:08:03 London Stock Exchange OS1PSMR95L
39 43.71 GBP 15:08:05 London Stock Exchange OS1PSMR955
29 43.75 GBP 15:08:23 London Stock Exchange OS1PSMR983
112 43.74 GBP 15:08:53 London Stock Exchange OS1PSMR99B
169 43.74 GBP 15:09:00 London Stock Exchange OS1PSMR9AL
84 43.75 GBP 15:09:06 London Stock Exchange OS1PSMR9BP
84 43.76 GBP 15:09:23 London Stock Exchange OS1PSMR9B2
45 43.73 GBP 15:09:30 London Stock Exchange OS1PSMR9CG
68 43.72 GBP 15:09:41 London Stock Exchange OS1PSMR9FT
152 43.75 GBP 15:10:02 London Stock Exchange OS1PSMRAI9
40 43.74 GBP 15:10:07 London Stock Exchange OS1PSMRAJI
81 43.73 GBP 15:10:19 London Stock Exchange OS1PSMRAKG
16 43.71 GBP 15:10:36 London Stock Exchange OS1PSMRAK5
59 43.71 GBP 15:10:36 London Stock Exchange OS1PSMRAK6
87 43.7 GBP 15:10:50 London Stock Exchange OS1PSMRALH
203 43.68 GBP 15:11:13 London Stock Exchange OS1PSMRAMP
74 43.67 GBP 15:11:33 London Stock Exchange OS1PSMRAN0
12 43.65 GBP 15:11:40 London Stock Exchange OS1PSMRAN6
79 43.65 GBP 15:11:40 London Stock Exchange OS1PSMRAN7
44 43.64 GBP 15:11:43 London Stock Exchange OS1PSMRAOP
68 43.63 GBP 15:11:56 London Stock Exchange OS1PSMRAPZ
74 43.62 GBP 15:12:05 London Stock Exchange OS1PSMRAPF
41 43.64 GBP 15:12:11 London Stock Exchange OS1PSMRAQ4
40 43.63 GBP 15:12:18 London Stock Exchange OS1PSMRARW
77 43.63 GBP 15:12:54 London Stock Exchange OS1PSMRATF
95 43.63 GBP 15:12:54 London Stock Exchange OS1PSMRAUG
85 43.63 GBP 15:12:54 London Stock Exchange OS1PSMRAUI
64 43.63 GBP 15:13:16 London Stock Exchange OS1PSMRAWE
78 43.63 GBP 15:13:16 London Stock Exchange OS1PSMRAXP
74 43.63 GBP 15:13:28 London Stock Exchange OS1PSMRAYZ
74 43.64 GBP 15:13:39 London Stock Exchange OS1PSMRA0Q
81 43.63 GBP 15:13:50 London Stock Exchange OS1PSMRA1I
41 43.62 GBP 15:13:58 London Stock Exchange OS1PSMRA13
74 43.61 GBP 15:14:06 London Stock Exchange OS1PSMRA2P
41 43.61 GBP 15:14:17 London Stock Exchange OS1PSMRA2D
40 43.6 GBP 15:14:22 London Stock Exchange OS1PSMRA3T
81 43.59 GBP 15:14:33 London Stock Exchange OS1PSMRA4I
41 43.58 GBP 15:14:36 London Stock Exchange OS1PSMRA4N
1 43.58 GBP 15:14:46 London Stock Exchange OS1PSMRA5Q
28 43.58 GBP 15:14:46 London Stock Exchange OS1PSMRA5R
72 43.57 GBP 15:14:55 London Stock Exchange OS1PSMRA5F
66 43.56 GBP 15:15:04 London Stock Exchange OS1PSMRA78
126 43.54 GBP 15:15:23 London Stock Exchange OS1PSMRA93
200 43.52 GBP 15:16:07 London Stock Exchange OS1PSMRADI
90 43.51 GBP 15:16:13 London Stock Exchange OS1PSMRAEB
98 43.51 GBP 15:16:23 London Stock Exchange OS1PSMRBGP
125 43.5 GBP 15:16:44 London Stock Exchange OS1PSMRBH1
40 43.5 GBP 15:16:46 London Stock Exchange OS1PSMRBH6
72 43.49 GBP 15:16:59 London Stock Exchange OS1PSMRBJ9
105 43.49 GBP 15:17:23 London Stock Exchange OS1PSMRBK7
411 43.5 GBP 15:18:43 London Stock Exchange OS1PSMRBPX
178 43.5 GBP 15:18:53 London Stock Exchange OS1PSMRBQ4
35 43.5 GBP 15:18:53 London Stock Exchange OS1PSMRBQ8
27 43.5 GBP 15:18:53 London Stock Exchange OS1PSMRBQ9
40 43.5 GBP 15:18:57 London Stock Exchange OS1PSMRBRP
67 43.51 GBP 15:19:23 London Stock Exchange OS1PSMRBT6
78 43.51 GBP 15:19:23 London Stock Exchange OS1PSMRBT7
23 43.5 GBP 15:19:31 London Stock Exchange OS1PSMRBUR
102 43.53 GBP 15:20:05 London Stock Exchange OS1PSMRBXD
47 43.53 GBP 15:20:05 London Stock Exchange OS1PSMRBXE
209 43.55 GBP 15:21:01 London Stock Exchange OS1PSMRB26
344 43.54 GBP 15:21:27 London Stock Exchange OS1PSMRB4R
322 43.53 GBP 15:21:56 London Stock Exchange OS1PSMRB5R
268 43.52 GBP 15:22:11 London Stock Exchange OS1PSMRB6N
30 43.5 GBP 15:22:34 London Stock Exchange OS1PSMRB7R
273 43.53 GBP 15:23:03 London Stock Exchange OS1PSMRBA3
245 43.54 GBP 15:23:23 London Stock Exchange OS1PSMRBCS
55 43.54 GBP 15:23:23 London Stock Exchange OS1PSMRBCT
42 43.54 GBP 15:23:28 London Stock Exchange OS1PSMRBCX
41 43.54 GBP 15:23:33 London Stock Exchange OS1PSMRBCA
35 43.54 GBP 15:23:39 London Stock Exchange OS1PSMRBDO
6 43.54 GBP 15:23:39 London Stock Exchange OS1PSMRBDP
20 43.54 GBP 15:23:44 London Stock Exchange OS1PSMRBD0
168 43.55 GBP 15:24:13 London Stock Exchange OS1PSMRBFX
367 43.55 GBP 15:24:53 London Stock Exchange OS1PSMRCJM
148 43.54 GBP 15:25:05 London Stock Exchange OS1PSMRCKK
42 43.54 GBP 15:25:07 London Stock Exchange OS1PSMRCKW
41 43.54 GBP 15:25:13 London Stock Exchange OS1PSMRCK2
42 43.54 GBP 15:25:18 London Stock Exchange OS1PSMRCKE
42 43.54 GBP 15:25:23 London Stock Exchange OS1PSMRCLT
150 43.54 GBP 15:25:52 London Stock Exchange OS1PSMRCN3
15 43.54 GBP 15:26:04 London Stock Exchange OS1PSMRCOV
135 43.54 GBP 15:26:05 London Stock Exchange OS1PSMRCO3
50 43.54 GBP 15:26:05 London Stock Exchange OS1PSMRCO9
75 43.54 GBP 15:26:14 London Stock Exchange OS1PSMRCPU
41 43.54 GBP 15:26:20 London Stock Exchange OS1PSMRCPB
125 43.55 GBP 15:26:49 London Stock Exchange OS1PSMRCTW
226 43.56 GBP 15:27:23 London Stock Exchange OS1PSMRCW5
174 43.56 GBP 15:27:29 London Stock Exchange OS1PSMRCWF
84 43.56 GBP 15:27:43 London Stock Exchange OS1PSMRCXF
130 43.58 GBP 15:27:54 London Stock Exchange OS1PSMRCZH
34 43.58 GBP 15:27:54 London Stock Exchange OS1PSMRCZI
93 43.58 GBP 15:28:19 London Stock Exchange OS1PSMRC1S
76 43.58 GBP 15:28:19 London Stock Exchange OS1PSMRC1T
6 43.57 GBP 15:28:23 London Stock Exchange OS1PSMRC1B
61 43.57 GBP 15:28:24 London Stock Exchange OS1PSMRC1C
41 43.57 GBP 15:28:24 London Stock Exchange OS1PSMRC2G
100 43.57 GBP 15:28:38 London Stock Exchange OS1PSMRC2A
42 43.57 GBP 15:28:44 London Stock Exchange OS1PSMRC3W
200 43.59 GBP 15:29:40 London Stock Exchange OS1PSMRC96
61 43.59 GBP 15:29:40 London Stock Exchange OS1PSMRC97
222 43.58 GBP 15:29:40 London Stock Exchange OS1PSMRCAI
84 43.58 GBP 15:29:49 London Stock Exchange OS1PSMRCAF
75 43.58 GBP 15:29:59 London Stock Exchange OS1PSMRCBA
41 43.58 GBP 15:30:09 London Stock Exchange OS1PSMRCDS
40 43.58 GBP 15:30:23 London Stock Exchange OS1PSMRCEQ
179 43.6 GBP 15:30:43 London Stock Exchange OS1PSMRDGT
43 43.6 GBP 15:30:48 London Stock Exchange OS1PSMRDGB
44 43.59 GBP 15:30:58 London Stock Exchange OS1PSMRDHR
44 43.59 GBP 15:31:02 London Stock Exchange OS1PSMRDHY
81 43.59 GBP 15:31:19 London Stock Exchange OS1PSMRDIY
44 43.59 GBP 15:31:21 London Stock Exchange OS1PSMRDJT
43 43.59 GBP 15:31:29 London Stock Exchange OS1PSMRDKH
44 43.58 GBP 15:31:35 London Stock Exchange OS1PSMRDKY
44 43.58 GBP 15:31:46 London Stock Exchange OS1PSMRDLE
87 43.58 GBP 15:31:59 London Stock Exchange OS1PSMRDNX
144 43.57 GBP 15:32:36 London Stock Exchange OS1PSMRDQ3
106 43.55 GBP 15:32:36 London Stock Exchange OS1PSMRDRZ
43 43.58 GBP 15:32:49 London Stock Exchange OS1PSMRDTV
88 43.58 GBP 15:33:03 London Stock Exchange OS1PSMRDVH
44 43.58 GBP 15:33:03 London Stock Exchange OS1PSMRDVN
137 43.6 GBP 15:33:33 London Stock Exchange OS1PSMRDX4
50 43.59 GBP 15:33:38 London Stock Exchange OS1PSMRDYO
39 43.58 GBP 15:33:43 London Stock Exchange OS1PSMRDY0
82 43.58 GBP 15:33:53 London Stock Exchange OS1PSMRDZ1
4 43.58 GBP 15:33:53 London Stock Exchange OS1PSMRDZ2
43 43.58 GBP 15:34:02 London Stock Exchange OS1PSMRD0J
1 43.56 GBP 15:34:10 London Stock Exchange OS1PSMRD0U
43 43.56 GBP 15:34:10 London Stock Exchange OS1PSMRD0V
150 43.56 GBP 15:34:37 London Stock Exchange OS1PSMRD3P
131 43.62 GBP 15:35:18 London Stock Exchange OS1PSMRD6E
31 43.62 GBP 15:35:18 London Stock Exchange OS1PSMRD6F
117 43.74 GBP 15:35:59 London Stock Exchange OS1PSMRD97
139 43.81 GBP 15:36:01 London Stock Exchange OS1PSMRDA5
76 43.81 GBP 15:36:01 London Stock Exchange OS1PSMRDA6
532 43.81 GBP 15:36:01 London Stock Exchange OS1PSMRDA7
132 43.82 GBP 15:36:02 London Stock Exchange OS1PSMRDBG
170 43.81 GBP 15:36:02 London Stock Exchange OS1PSMRDBK
79 43.73 GBP 15:36:13 London Stock Exchange OS1PSMRDD4
40 43.72 GBP 15:36:20 London Stock Exchange OS1PSMRDEV
40 43.75 GBP 15:36:25 London Stock Exchange OS1PSMRDFO
39 43.75 GBP 15:36:32 London Stock Exchange OS1PSMRDF5
40 43.71 GBP 15:36:42 London Stock Exchange OS1PSMREGD
139 43.7 GBP 15:37:00 London Stock Exchange OS1PSMREH4
73 43.69 GBP 15:37:12 London Stock Exchange OS1PSMREJI
10 43.67 GBP 15:37:27 London Stock Exchange OS1PSMREKG
63 43.67 GBP 15:37:27 London Stock Exchange OS1PSMREKH
13 43.67 GBP 15:37:43 London Stock Exchange OS1PSMRELK
99 43.67 GBP 15:37:43 London Stock Exchange OS1PSMRELL
40 43.66 GBP 15:37:47 London Stock Exchange OS1PSMRELR
73 43.65 GBP 15:38:03 London Stock Exchange OS1PSMRELC
53 43.64 GBP 15:38:08 London Stock Exchange OS1PSMREMN
139 43.63 GBP 15:38:23 London Stock Exchange OS1PSMRENU
40 43.61 GBP 15:38:31 London Stock Exchange OS1PSMREOH
73 43.61 GBP 15:38:43 London Stock Exchange OS1PSMREP6
27 43.6 GBP 15:38:57 London Stock Exchange OS1PSMREQ1
52 43.6 GBP 15:38:57 London Stock Exchange OS1PSMREQ2
159 43.6 GBP 15:39:29 London Stock Exchange OS1PSMRETG
86 43.6 GBP 15:39:32 London Stock Exchange OS1PSMRETX
40 43.59 GBP 15:39:37 London Stock Exchange OS1PSMRET3
40 43.59 GBP 15:39:42 London Stock Exchange OS1PSMREUO
79 43.56 GBP 15:39:53 London Stock Exchange OS1PSMREU2
79 43.54 GBP 15:40:07 London Stock Exchange OS1PSMREVX
85 43.54 GBP 15:40:31 London Stock Exchange OS1PSMREW8
42 43.54 GBP 15:40:43 London Stock Exchange OS1PSMREXZ
35 43.58 GBP 15:41:34 London Stock Exchange OS1PSMRE01
89 43.57 GBP 15:41:46 London Stock Exchange OS1PSMRE12
150 43.57 GBP 15:41:46 London Stock Exchange OS1PSMRE13
52 43.56 GBP 15:41:48 London Stock Exchange OS1PSMRE3K
43 43.55 GBP 15:41:59 London Stock Exchange OS1PSMRE38
42 43.54 GBP 15:42:01 London Stock Exchange OS1PSMRE40
80 43.55 GBP 15:42:25 London Stock Exchange OS1PSMRE5M
43 43.55 GBP 15:42:30 London Stock Exchange OS1PSMRE5Y
42 43.54 GBP 15:42:39 London Stock Exchange OS1PSMRE5C
43 43.52 GBP 15:42:45 London Stock Exchange OS1PSMRE61
144 43.61 GBP 15:45:36 London Stock Exchange OS1PSMRFHT
93 43.61 GBP 15:45:36 London Stock Exchange OS1PSMRFHU
327 43.61 GBP 15:45:36 London Stock Exchange OS1PSMRFH0
171 43.61 GBP 15:45:48 London Stock Exchange OS1PSMRFIM
143 43.6 GBP 15:46:00 London Stock Exchange OS1PSMRFIY
17 43.59 GBP 15:46:00 London Stock Exchange OS1PSMRFI3
43 43.59 GBP 15:46:03 London Stock Exchange OS1PSMRFIA
100 43.57 GBP 15:46:27 London Stock Exchange OS1PSMRFKQ
103 43.56 GBP 15:46:57 London Stock Exchange OS1PSMRFNV
78 43.55 GBP 15:46:57 London Stock Exchange OS1PSMRFN3
40 43.5 GBP 15:47:04 London Stock Exchange OS1PSMRFPW
76 43.52 GBP 15:47:19 London Stock Exchange OS1PSMRFQR
80 43.52 GBP 15:47:44 London Stock Exchange OS1PSMRFST
45 43.51 GBP 15:47:52 London Stock Exchange OS1PSMRFS7
40 43.53 GBP 15:47:58 London Stock Exchange OS1PSMRFTP
43 43.53 GBP 15:48:32 London Stock Exchange OS1PSMRFWY
81 43.53 GBP 15:48:32 London Stock Exchange OS1PSMRFWZ
153 43.53 GBP 15:49:12 London Stock Exchange OS1PSMRFYA
110 43.52 GBP 15:49:24 London Stock Exchange OS1PSMRF0U
56 43.52 GBP 15:49:33 London Stock Exchange OS1PSMRF09
83 43.51 GBP 15:49:51 London Stock Exchange OS1PSMRF31
67 43.51 GBP 15:49:52 London Stock Exchange OS1PSMRF34
81 43.49 GBP 15:50:13 London Stock Exchange OS1PSMRF6U
40 43.48 GBP 15:50:20 London Stock Exchange OS1PSMRF67
5 43.58 GBP 15:51:11 London Stock Exchange OS1PSMRFER
143 43.58 GBP 15:51:11 London Stock Exchange OS1PSMRFES
81 43.57 GBP 15:51:11 London Stock Exchange OS1PSMRFE1
60 43.56 GBP 15:51:16 London Stock Exchange OS1PSMRFE9
91 43.56 GBP 15:51:30 London Stock Exchange OS1PSMSGGT
81 43.54 GBP 15:51:46 London Stock Exchange OS1PSMSGHO
46 43.52 GBP 15:52:00 London Stock Exchange OS1PSMSGHB
81 43.52 GBP 15:52:13 London Stock Exchange OS1PSMSGIV
81 43.5 GBP 15:52:30 London Stock Exchange OS1PSMSGJW
41 43.49 GBP 15:52:38 London Stock Exchange OS1PSMSGKA
40 43.48 GBP 15:52:48 London Stock Exchange OS1PSMSGLW
147 43.47 GBP 15:53:13 London Stock Exchange OS1PSMSGM7
147 43.46 GBP 15:53:41 London Stock Exchange OS1PSMSGOI
51 43.49 GBP 15:53:51 London Stock Exchange OS1PSMSGPN
15 43.49 GBP 15:54:10 London Stock Exchange OS1PSMSGQ6
26 43.49 GBP 15:54:10 London Stock Exchange OS1PSMSGQ7
93 43.48 GBP 15:54:21 London Stock Exchange OS1PSMSGR6
16 43.48 GBP 15:54:21 London Stock Exchange OS1PSMSGR7
42 43.51 GBP 15:54:34 London Stock Exchange OS1PSMSGT3
108 43.52 GBP 15:55:13 London Stock Exchange OS1PSMSGXS
219 43.52 GBP 15:55:38 London Stock Exchange OS1PSMSGY7
101 43.51 GBP 15:56:04 London Stock Exchange OS1PSMSG01
82 43.5 GBP 15:56:23 London Stock Exchange OS1PSMSG2T
53 43.5 GBP 15:56:31 London Stock Exchange OS1PSMSG29
101 43.5 GBP 15:56:47 London Stock Exchange OS1PSMSG45
43 43.49 GBP 15:56:58 London Stock Exchange OS1PSMSG5K
39 43.49 GBP 15:57:06 London Stock Exchange OS1PSMSG6I
82 43.47 GBP 15:57:27 London Stock Exchange OS1PSMSG68
159 43.49 GBP 15:58:01 London Stock Exchange OS1PSMSG91
46 43.53 GBP 15:58:22 London Stock Exchange OS1PSMSGC3
84 43.53 GBP 15:58:23 London Stock Exchange OS1PSMSGC6
43 43.53 GBP 15:58:27 London Stock Exchange OS1PSMSGDM
72 43.52 GBP 15:58:42 London Stock Exchange OS1PSMSGD5
78 43.5 GBP 15:59:03 London Stock Exchange OS1PSMSGEF
81 43.49 GBP 15:59:21 London Stock Exchange OS1PSMSHGK
155 43.48 GBP 16:00:01 London Stock Exchange OS1PSMSHS4
62 43.48 GBP 16:00:06 London Stock Exchange OS1PSMSHTJ
43 43.47 GBP 16:00:08 London Stock Exchange OS1PSMSHTY
44 43.45 GBP 16:00:20 London Stock Exchange OS1PSMSHVI
105 43.43 GBP 16:00:35 London Stock Exchange OS1PSMSHXK
43 43.41 GBP 16:00:38 London Stock Exchange OS1PSMSHX0
80 43.41 GBP 16:00:51 London Stock Exchange OS1PSMSHY9
9 43.4 GBP 16:01:04 London Stock Exchange OS1PSMSH0T
34 43.4 GBP 16:01:04 London Stock Exchange OS1PSMSH0U
161 43.39 GBP 16:01:26 London Stock Exchange OS1PSMSH2V
14 43.38 GBP 16:01:33 London Stock Exchange OS1PSMSH2E
53 43.38 GBP 16:01:35 London Stock Exchange OS1PSMSH3I
44 43.37 GBP 16:01:42 London Stock Exchange OS1PSMSH4I
86 43.36 GBP 16:02:00 London Stock Exchange OS1PSMSH5Y
86 43.35 GBP 16:02:19 London Stock Exchange OS1PSMSH6F
179 43.36 GBP 16:02:51 London Stock Exchange OS1PSMSHAN
68 43.35 GBP 16:02:56 London Stock Exchange OS1PSMSHAX
161 43.34 GBP 16:03:32 London Stock Exchange OS1PSMSHF7
65 43.34 GBP 16:03:39 London Stock Exchange OS1PSMSIG2
33 43.34 GBP 16:03:39 London Stock Exchange OS1PSMSIG3
43 43.34 GBP 16:03:43 London Stock Exchange OS1PSMSIGF
44 43.34 GBP 16:03:47 London Stock Exchange OS1PSMSIHM
80 43.33 GBP 16:04:04 London Stock Exchange OS1PSMSIIQ
86 43.33 GBP 16:04:24 London Stock Exchange OS1PSMSIKX
130 43.32 GBP 16:04:37 London Stock Exchange OS1PSMSILJ
122 43.32 GBP 16:05:06 London Stock Exchange OS1PSMSIN3
74 43.33 GBP 16:05:06 London Stock Exchange OS1PSMSIOG
162 43.35 GBP 16:05:41 London Stock Exchange OS1PSMSIRN
170 43.35 GBP 16:05:52 London Stock Exchange OS1PSMSISO
43 43.34 GBP 16:05:59 London Stock Exchange OS1PSMSITC
42 43.32 GBP 16:06:05 London Stock Exchange OS1PSMSIWI
85 43.31 GBP 16:06:20 London Stock Exchange OS1PSMSIYL
114 43.31 GBP 16:06:46 London Stock Exchange OS1PSMSI1M
42 43.31 GBP 16:06:46 London Stock Exchange OS1PSMSI1N
113 43.31 GBP 16:07:01 London Stock Exchange OS1PSMSI2Q
99 43.32 GBP 16:07:22 London Stock Exchange OS1PSMSI3E
113 43.3 GBP 16:07:36 London Stock Exchange OS1PSMSI5W
74 43.3 GBP 16:07:40 London Stock Exchange OS1PSMSI58
89 43.3 GBP 16:07:52 London Stock Exchange OS1PSMSI7R
85 43.29 GBP 16:08:03 London Stock Exchange OS1PSMSI8P
85 43.28 GBP 16:08:13 London Stock Exchange OS1PSMSI8C
78 43.28 GBP 16:08:23 London Stock Exchange OS1PSMSI9F
159 43.31 GBP 16:09:06 London Stock Exchange OS1PSMSIDA
177 43.33 GBP 16:09:30 London Stock Exchange OS1PSMSJGY
230 43.32 GBP 16:09:44 London Stock Exchange OS1PSMSJHW
84 43.31 GBP 16:09:58 London Stock Exchange OS1PSMSJJH
75 43.31 GBP 16:10:13 London Stock Exchange OS1PSMSJKO
85 43.31 GBP 16:10:28 London Stock Exchange OS1PSMSJLN
64 43.37 GBP 16:10:38 London Stock Exchange OS1PSMSJOU
42 43.34 GBP 16:10:49 London Stock Exchange OS1PSMSJP4
79 43.33 GBP 16:11:00 London Stock Exchange OS1PSMSJQ1
6 43.33 GBP 16:11:01 London Stock Exchange OS1PSMSJQ3
86 43.34 GBP 16:11:23 London Stock Exchange OS1PSMSJS7
42 43.33 GBP 16:11:27 London Stock Exchange OS1PSMSJTJ
80 43.34 GBP 16:11:43 London Stock Exchange OS1PSMSJWO
1000 43.27 GBP 16:14:18 London Stock Exchange OS1PSMSJCE
64 43.26 GBP 16:14:24 London Stock Exchange OS1PSMSJD1
6 43.25 GBP 16:15:06 London Stock Exchange OS1PSMSKHV
Euronext Dublin
Number of Shares Price Per Share (EUR) Currency Trade Time Trading Venue MatchID
Euronext Dublin

More from CRH PLC

Transaction in Own Shares 2025
Dec 30
Transaction in Own Shares 2025
Dec 29
Transaction in Own Shares 2025
Dec 29
Transaction in Own Shares 2025
Dec 24
Share Issue/Capital Change 2025
Dec 23
Transaction in Own Shares 2025
Dec 23
Transaction in Own Shares 2025
Dec 22
Transaction in Own Shares 2025
Dec 19
Transaction in Own Shares 2025
Dec 18
Transaction in Own Shares 2025
Dec 17
View all filings →

Talk to a Data Expert

Have a question? We'll get back to you promptly.