TIDMCRH
RNS Number : 8379M
CRH PLC
19 September 2023
19(th) September 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 18(th) September 2023 it
purchased the following number of its ordinary shares (the
"ordinary shares") on Euronext Dublin and/or the 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: - 108,910
----------------- -------------
Highest price paid per share: - GBp 4,421.00
----------------- -------------
Lowest price paid per share: - GBp 4,267.00
----------------- -------------
Volume weighted average price -
paid: GBp 4,310.69
----------------- -------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $1 billion* in the period to 22(nd) September 2023
following its announcement on 30(th) June 2023 and were effected by
CRH's broker as part of the Programme announced on 2(nd) March
2023.
Following settlement of the above transactions CRH will hold
40,781,800 of its ordinary shares in treasury which represents
5.422% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 711,358,538 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 18(th) September 2023 by S ociete Generale on behalf of CRH
as part of the buyback programme is scheduled to this
announcement.
*Being an amount equal to EUR 920 million (based on a FX Rate of
$1:EUR0.92 fixed for the duration of the buyback programme).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
----------
LEI 549300MIDJNNTH068E74
-------------------------- ------- ----------------------------------
ISIN: IE0001827041
-------------------------- ------- ----------------------------------
Intermediary name: S ociete Generale
----------------------------------- ----------------------------------
Intermediary code: SGEN
----------------------------------- ---------- ----------------------
Time zone: BST
-------------------------- ------- ---------- ----------------------
Currency: EUR & GBp (as indicated
below)
---------------------- ----------- ----------------------------------
Date of Transactions: 18(th) September 2023
-------------------------- ------- ----------------------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
----------------------
Euronext Dublin EUR -
(XMSM)
----------------------------------- ---------- ---------------------- ------------------------------------
London Stock Exchange
(XLON) GBp 4,310.69 108,910
----------------------------------- ---------- ---------------------- ------------------------------------
London Stock Exchange
Number Price Per Currency Trade Trading MatchID
of Shares Share (GBp) Time Venue
London
60 43.44 GBP 08:00:10 Stock Exchange OR54ATVPQK
------------- --------- --------- ---------------- -----------
London
270 43.44 GBP 08:00:15 Stock Exchange OR54ATVPRS
------------- --------- --------- ---------------- -----------
London
240 43.41 GBP 08:00:19 Stock Exchange OR54ATVPZ3
------------- --------- --------- ---------------- -----------
London
299 43.39 GBP 08:00:24 Stock Exchange OR54ATVP4L
------------- --------- --------- ---------------- -----------
London
108 43.35 GBP 08:00:29 Stock Exchange OR54ATVPBG
------------- --------- --------- ---------------- -----------
London
135 43.38 GBP 08:00:40 Stock Exchange OR54ATVPCU
------------- --------- --------- ---------------- -----------
London
180 43.57 GBP 08:00:58 Stock Exchange OR54ATVPE2
------------- --------- --------- ---------------- -----------
London
46 43.59 GBP 08:01:05 Stock Exchange OR54ATVQGH
------------- --------- --------- ---------------- -----------
London
40 43.58 GBP 08:01:11 Stock Exchange OR54ATVQHG
------------- --------- --------- ---------------- -----------
London
40 43.66 GBP 08:01:20 Stock Exchange OR54ATVQH8
------------- --------- --------- ---------------- -----------
London
58 43.71 GBP 08:01:29 Stock Exchange OR54ATVQJI
------------- --------- --------- ---------------- -----------
London
86 43.8 GBP 08:01:45 Stock Exchange OR54ATVQKZ
------------- --------- --------- ---------------- -----------
London
17 43.78 GBP 08:01:47 Stock Exchange OR54ATVQLT
------------- --------- --------- ---------------- -----------
London
89 43.85 GBP 08:02:17 Stock Exchange OR54ATVQNF
------------- --------- --------- ---------------- -----------
London
48 43.84 GBP 08:02:17 Stock Exchange OR54ATVQON
------------- --------- --------- ---------------- -----------
London
80 43.87 GBP 08:02:32 Stock Exchange OR54ATVQP1
------------- --------- --------- ---------------- -----------
London
47 43.87 GBP 08:02:37 Stock Exchange OR54ATVQQO
------------- --------- --------- ---------------- -----------
London
46 43.89 GBP 08:02:44 Stock Exchange OR54ATVQR3
------------- --------- --------- ---------------- -----------
London
25 44.04 GBP 08:02:57 Stock Exchange OR54ATVQSD
------------- --------- --------- ---------------- -----------
London
69 44.04 GBP 08:02:57 Stock Exchange OR54ATVQSF
------------- --------- --------- ---------------- -----------
London
44 44.01 GBP 08:03:05 Stock Exchange OR54ATVQT3
------------- --------- --------- ---------------- -----------
London
137 43.88 GBP 08:03:29 Stock Exchange OR54ATVQVQ
------------- --------- --------- ---------------- -----------
London
21 43.88 GBP 08:03:43 Stock Exchange OR54ATVQXS
------------- --------- --------- ---------------- -----------
London
162 43.96 GBP 08:04:21 Stock Exchange OR54ATVQYC
------------- --------- --------- ---------------- -----------
London
133 43.93 GBP 08:04:29 Stock Exchange OR54ATVQZB
------------- --------- --------- ---------------- -----------
London
149 43.87 GBP 08:05:01 Stock Exchange OR54ATVQ1Q
------------- --------- --------- ---------------- -----------
London
58 43.84 GBP 08:05:01 Stock Exchange OR54ATVQ1X
------------- --------- --------- ---------------- -----------
London
95 43.97 GBP 08:05:26 Stock Exchange OR54ATVQ2B
------------- --------- --------- ---------------- -----------
London
41 43.96 GBP 08:05:40 Stock Exchange OR54ATVQ4R
------------- --------- --------- ---------------- -----------
London
79 43.81 GBP 08:06:02 Stock Exchange OR54ATVQ57
------------- --------- --------- ---------------- -----------
London
82 43.74 GBP 08:06:19 Stock Exchange OR54ATVQ6X
------------- --------- --------- ---------------- -----------
London
41 43.83 GBP 08:06:34 Stock Exchange OR54ATVQ7P
------------- --------- --------- ---------------- -----------
London
41 43.84 GBP 08:06:41 Stock Exchange OR54ATVQ7C
------------- --------- --------- ---------------- -----------
London
41 43.8 GBP 08:06:58 Stock Exchange OR54ATVQ8P
------------- --------- --------- ---------------- -----------
London
79 43.81 GBP 08:07:29 Stock Exchange OR54ATVQ95
------------- --------- --------- ---------------- -----------
London
71 43.88 GBP 08:07:36 Stock Exchange OR54ATVQA1
------------- --------- --------- ---------------- -----------
London
82 43.85 GBP 08:08:03 Stock Exchange OR54ATVQBD
------------- --------- --------- ---------------- -----------
London
180 43.87 GBP 08:08:14 Stock Exchange OR54ATVQD0
------------- --------- --------- ---------------- -----------
London
350 43.89 GBP 08:08:34 Stock Exchange OR54ATVQEZ
------------- --------- --------- ---------------- -----------
London
76 43.94 GBP 08:08:50 Stock Exchange OR54ATVQFI
------------- --------- --------- ---------------- -----------
London
114 43.92 GBP 08:08:53 Stock Exchange OR54ATVQFT
------------- --------- --------- ---------------- -----------
London
93 43.92 GBP 08:08:53 Stock Exchange OR54ATVQFV
------------- --------- --------- ---------------- -----------
London
127 44.21 GBP 08:09:29 Stock Exchange OR54ATVRHF
------------- --------- --------- ---------------- -----------
London
33 44.21 GBP 08:09:29 Stock Exchange OR54ATVRIG
------------- --------- --------- ---------------- -----------
London
282 44.2 GBP 08:09:29 Stock Exchange OR54ATVRIL
------------- --------- --------- ---------------- -----------
London
79 44.17 GBP 08:09:32 Stock Exchange OR54ATVRI0
------------- --------- --------- ---------------- -----------
London
53 44.17 GBP 08:09:45 Stock Exchange OR54ATVRJZ
------------- --------- --------- ---------------- -----------
London
44 44.16 GBP 08:09:47 Stock Exchange OR54ATVRJ3
------------- --------- --------- ---------------- -----------
London
82 44.11 GBP 08:10:12 Stock Exchange OR54ATVRKN
------------- --------- --------- ---------------- -----------
London
40 44.02 GBP 08:10:15 Stock Exchange OR54ATVRLK
------------- --------- --------- ---------------- -----------
London
40 44.01 GBP 08:10:27 Stock Exchange OR54ATVRL3
------------- --------- --------- ---------------- -----------
London
76 44.01 GBP 08:10:52 Stock Exchange OR54ATVRMX
------------- --------- --------- ---------------- -----------
London
55 44.06 GBP 08:11:02 Stock Exchange OR54ATVRNT
------------- --------- --------- ---------------- -----------
London
40 44.08 GBP 08:11:17 Stock Exchange OR54ATVRO4
------------- --------- --------- ---------------- -----------
London
40 44.06 GBP 08:11:29 Stock Exchange OR54ATVRPL
------------- --------- --------- ---------------- -----------
London
18 44.01 GBP 08:11:33 Stock Exchange OR54ATVRP2
------------- --------- --------- ---------------- -----------
London
109 44.06 GBP 08:12:02 Stock Exchange OR54ATVRRS
------------- --------- --------- ---------------- -----------
London
40 43.96 GBP 08:12:11 Stock Exchange OR54ATVRSW
------------- --------- --------- ---------------- -----------
London
40 43.95 GBP 08:12:29 Stock Exchange OR54ATVRUR
------------- --------- --------- ---------------- -----------
London
40 43.93 GBP 08:12:36 Stock Exchange OR54ATVRUA
------------- --------- --------- ---------------- -----------
London
62 43.94 GBP 08:12:49 Stock Exchange OR54ATVRXP
------------- --------- --------- ---------------- -----------
London
14 43.93 GBP 08:13:03 Stock Exchange OR54ATVRYD
------------- --------- --------- ---------------- -----------
London
47 43.98 GBP 08:13:07 Stock Exchange OR54ATVRZY
------------- --------- --------- ---------------- -----------
London
65 44.02 GBP 08:13:31 Stock Exchange OR54ATVR1S
------------- --------- --------- ---------------- -----------
London
41 44.03 GBP 08:13:36 Stock Exchange OR54ATVR2U
------------- --------- --------- ---------------- -----------
London
60 44 GBP 08:13:59 Stock Exchange OR54ATVR3A
------------- --------- --------- ---------------- -----------
London
42 43.92 GBP 08:14:10 Stock Exchange OR54ATVR4Q
------------- --------- --------- ---------------- -----------
London
40 43.94 GBP 08:14:16 Stock Exchange OR54ATVR4C
------------- --------- --------- ---------------- -----------
London
69 43.93 GBP 08:14:40 Stock Exchange OR54ATVR6V
------------- --------- --------- ---------------- -----------
London
47 43.86 GBP 08:14:52 Stock Exchange OR54ATVR7F
------------- --------- --------- ---------------- -----------
London
40 43.87 GBP 08:15:05 Stock Exchange OR54ATVR9P
------------- --------- --------- ---------------- -----------
London
41 43.89 GBP 08:15:09 Stock Exchange OR54ATVR9A
------------- --------- --------- ---------------- -----------
London
42 43.88 GBP 08:15:22 Stock Exchange OR54ATVRBZ
------------- --------- --------- ---------------- -----------
London
50 43.92 GBP 08:15:33 Stock Exchange OR54ATVRC5
------------- --------- --------- ---------------- -----------
London
20 43.9 GBP 08:15:47 Stock Exchange OR54ATVREO
------------- --------- --------- ---------------- -----------
London
86 43.91 GBP 08:16:00 Stock Exchange OR54ATVRE9
------------- --------- --------- ---------------- -----------
London
42 43.89 GBP 08:16:13 Stock Exchange OR54ATVRFB
------------- --------- --------- ---------------- -----------
London
80 43.84 GBP 08:16:48 Stock Exchange OR54ATVSIP
------------- --------- --------- ---------------- -----------
London
46 43.83 GBP 08:16:50 Stock Exchange OR54ATVSI7
------------- --------- --------- ---------------- -----------
London
41 43.83 GBP 08:17:02 Stock Exchange OR54ATVSJD
------------- --------- --------- ---------------- -----------
London
79 43.8 GBP 08:17:28 Stock Exchange OR54ATVSK5
------------- --------- --------- ---------------- -----------
London
47 43.79 GBP 08:17:28 Stock Exchange OR54ATVSKC
------------- --------- --------- ---------------- -----------
London
80 43.82 GBP 08:17:58 Stock Exchange OR54ATVSNA
------------- --------- --------- ---------------- -----------
London
83 43.83 GBP 08:18:11 Stock Exchange OR54ATVSOO
------------- --------- --------- ---------------- -----------
London
42 43.87 GBP 08:18:23 Stock Exchange OR54ATVSPK
------------- --------- --------- ---------------- -----------
London
91 43.96 GBP 08:18:47 Stock Exchange OR54ATVSQY
------------- --------- --------- ---------------- -----------
London
73 43.89 GBP 08:19:28 Stock Exchange OR54ATVSTY
------------- --------- --------- ---------------- -----------
London
87 43.89 GBP 08:19:30 Stock Exchange OR54ATVSTE
------------- --------- --------- ---------------- -----------
London
42 43.9 GBP 08:19:42 Stock Exchange OR54ATVSUW
------------- --------- --------- ---------------- -----------
London
42 43.9 GBP 08:19:54 Stock Exchange OR54ATVSU6
------------- --------- --------- ---------------- -----------
London
80 43.89 GBP 08:20:09 Stock Exchange OR54ATVSWS
------------- --------- --------- ---------------- -----------
London
41 43.87 GBP 08:20:18 Stock Exchange OR54ATVS4Q
------------- --------- --------- ---------------- -----------
London
84 43.85 GBP 08:20:41 Stock Exchange OR54ATVS7P
------------- --------- --------- ---------------- -----------
London
42 43.86 GBP 08:20:45 Stock Exchange OR54ATVS79
------------- --------- --------- ---------------- -----------
London
41 43.85 GBP 08:20:54 Stock Exchange OR54ATVS9R
------------- --------- --------- ---------------- -----------
London
93 43.87 GBP 08:21:18 Stock Exchange OR54ATVSBR
------------- --------- --------- ---------------- -----------
London
42 43.87 GBP 08:21:23 Stock Exchange OR54ATVSE2
------------- --------- --------- ---------------- -----------
London
37 43.82 GBP 08:21:31 Stock Exchange OR54ATVTIN
------------- --------- --------- ---------------- -----------
London
5 43.84 GBP 08:21:32 Stock Exchange OR54ATVTIU
------------- --------- --------- ---------------- -----------
London
4 43.87 GBP 08:21:36 Stock Exchange OR54ATVTIE
------------- --------- --------- ---------------- -----------
London
93 43.89 GBP 08:22:06 Stock Exchange OR54ATVTLA
------------- --------- --------- ---------------- -----------
London
88 43.87 GBP 08:22:13 Stock Exchange OR54ATVTMY
------------- --------- --------- ---------------- -----------
London
30 43.81 GBP 08:22:35 Stock Exchange OR54ATVTOU
------------- --------- --------- ---------------- -----------
London
49 43.81 GBP 08:22:35 Stock Exchange OR54ATVTOV
------------- --------- --------- ---------------- -----------
London
42 43.81 GBP 08:22:38 Stock Exchange OR54ATVTO6
------------- --------- --------- ---------------- -----------
London
84 43.79 GBP 08:23:02 Stock Exchange OR54ATVTPD
------------- --------- --------- ---------------- -----------
London
41 43.8 GBP 08:23:07 Stock Exchange OR54ATVTQO
------------- --------- --------- ---------------- -----------
London
42 43.78 GBP 08:23:19 Stock Exchange OR54ATVTQY
------------- --------- --------- ---------------- -----------
London
42 43.73 GBP 08:23:31 Stock Exchange OR54ATVTRH
------------- --------- --------- ---------------- -----------
London
42 43.75 GBP 08:23:32 Stock Exchange OR54ATVTRN
------------- --------- --------- ---------------- -----------
London
60 43.72 GBP 08:23:51 Stock Exchange OR54ATVTRY
------------- --------- --------- ---------------- -----------
London
42 43.71 GBP 08:24:00 Stock Exchange OR54ATVTR3
------------- --------- --------- ---------------- -----------
London
60 43.72 GBP 08:24:08 Stock Exchange OR54ATVTST
------------- --------- --------- ---------------- -----------
London
42 43.72 GBP 08:24:16 Stock Exchange OR54ATVTS3
------------- --------- --------- ---------------- -----------
London
111 43.71 GBP 08:24:43 Stock Exchange OR54ATVTTW
------------- --------- --------- ---------------- -----------
London
132 43.92 GBP 08:25:44 Stock Exchange OR54ATVTXZ
------------- --------- --------- ---------------- -----------
London
93 43.92 GBP 08:25:48 Stock Exchange OR54ATVTYP
------------- --------- --------- ---------------- -----------
London
42 43.92 GBP 08:25:59 Stock Exchange OR54ATVTYU
------------- --------- --------- ---------------- -----------
London
76 43.92 GBP 08:26:13 Stock Exchange OR54ATVTYD
------------- --------- --------- ---------------- -----------
London
42 43.81 GBP 08:26:26 Stock Exchange OR54ATVT0T
------------- --------- --------- ---------------- -----------
London
41 43.82 GBP 08:26:46 Stock Exchange OR54ATVT1K
------------- --------- --------- ---------------- -----------
London
83 43.78 GBP 08:27:19 Stock Exchange OR54ATVT1E
------------- --------- --------- ---------------- -----------
London
59 43.75 GBP 08:27:19 Stock Exchange OR54ATVT2X
------------- --------- --------- ---------------- -----------
London
42 43.72 GBP 08:27:37 Stock Exchange OR54ATVT3R
------------- --------- --------- ---------------- -----------
London
76 43.76 GBP 08:27:51 Stock Exchange OR54ATVT4H
------------- --------- --------- ---------------- -----------
London
42 43.65 GBP 08:28:04 Stock Exchange OR54ATVT40
------------- --------- --------- ---------------- -----------
London
97 43.61 GBP 08:28:33 Stock Exchange OR54ATVT7Q
------------- --------- --------- ---------------- -----------
London
120 43.62 GBP 08:29:31 Stock Exchange OR54ATVT9O
------------- --------- --------- ---------------- -----------
London
7 43.61 GBP 08:29:31 Stock Exchange OR54ATVT9T
------------- --------- --------- ---------------- -----------
London
98 43.67 GBP 08:30:10 Stock Exchange OR54ATVTAB
------------- --------- --------- ---------------- -----------
London
87 43.67 GBP 08:30:12 Stock Exchange OR54ATVTB0
------------- --------- --------- ---------------- -----------
London
135 43.75 GBP 08:30:43 Stock Exchange OR54ATVUGO
------------- --------- --------- ---------------- -----------
London
40 43.75 GBP 08:30:54 Stock Exchange OR54ATVUH1
------------- --------- --------- ---------------- -----------
London
60 43.75 GBP 08:31:12 Stock Exchange OR54ATVUJ6
------------- --------- --------- ---------------- -----------
London
41 43.71 GBP 08:31:19 Stock Exchange OR54ATVUKU
------------- --------- --------- ---------------- -----------
London
77 43.71 GBP 08:31:46 Stock Exchange OR54ATVULU
------------- --------- --------- ---------------- -----------
London
280 43.7 GBP 08:32:58 Stock Exchange OR54ATVUON
------------- --------- --------- ---------------- -----------
London
40 43.69 GBP 08:33:10 Stock Exchange OR54ATVUPS
------------- --------- --------- ---------------- -----------
London
40 43.69 GBP 08:33:21 Stock Exchange OR54ATVUQ6
------------- --------- --------- ---------------- -----------
London
76 43.69 GBP 08:33:42 Stock Exchange OR54ATVUSH
------------- --------- --------- ---------------- -----------
London
40 43.69 GBP 08:33:50 Stock Exchange OR54ATVUSU
------------- --------- --------- ---------------- -----------
London
40 43.74 GBP 08:34:01 Stock Exchange OR54ATVUTH
------------- --------- --------- ---------------- -----------
London
69 43.84 GBP 08:34:21 Stock Exchange OR54ATVUU5
------------- --------- --------- ---------------- -----------
London
76 43.84 GBP 08:34:48 Stock Exchange OR54ATVUWW
------------- --------- --------- ---------------- -----------
London
40 43.84 GBP 08:34:52 Stock Exchange OR54ATVUW7
------------- --------- --------- ---------------- -----------
London
39 43.85 GBP 08:35:02 Stock Exchange OR54ATVUWE
------------- --------- --------- ---------------- -----------
London
41 43.86 GBP 08:35:25 Stock Exchange OR54ATVUYD
------------- --------- --------- ---------------- -----------
London
40 43.8 GBP 08:35:30 Stock Exchange OR54ATVUZD
------------- --------- --------- ---------------- -----------
London
41 43.79 GBP 08:35:45 Stock Exchange OR54ATVU0X
------------- --------- --------- ---------------- -----------
London
41 43.77 GBP 08:36:06 Stock Exchange OR54ATVU1D
------------- --------- --------- ---------------- -----------
London
40 43.77 GBP 08:36:19 Stock Exchange OR54ATVU3G
------------- --------- --------- ---------------- -----------
London
41 43.77 GBP 08:36:26 Stock Exchange OR54ATVU3L
------------- --------- --------- ---------------- -----------
London
41 43.77 GBP 08:36:46 Stock Exchange OR54ATVU30
------------- --------- --------- ---------------- -----------
London
41 43.75 GBP 08:37:02 Stock Exchange OR54ATVU4J
------------- --------- --------- ---------------- -----------
London
40 43.76 GBP 08:37:13 Stock Exchange OR54ATVU4X
------------- --------- --------- ---------------- -----------
London
41 43.76 GBP 08:37:30 Stock Exchange OR54ATVU5M
------------- --------- --------- ---------------- -----------
London
41 43.78 GBP 08:37:36 Stock Exchange OR54ATVU55
------------- --------- --------- ---------------- -----------
London
72 43.79 GBP 08:38:01 Stock Exchange OR54ATVU6E
------------- --------- --------- ---------------- -----------
London
58 43.79 GBP 08:38:43 Stock Exchange OR54ATVU9O
------------- --------- --------- ---------------- -----------
London
29 43.77 GBP 08:38:43 Stock Exchange OR54ATVU9Q
------------- --------- --------- ---------------- -----------
London
53 43.81 GBP 08:38:50 Stock Exchange OR54ATVU92
------------- --------- --------- ---------------- -----------
London
81 43.85 GBP 08:39:19 Stock Exchange OR54ATVUBT
------------- --------- --------- ---------------- -----------
London
41 43.85 GBP 08:39:32 Stock Exchange OR54ATVUB8
------------- --------- --------- ---------------- -----------
London
41 43.82 GBP 08:39:45 Stock Exchange OR54ATVUCC
------------- --------- --------- ---------------- -----------
London
41 43.8 GBP 08:40:04 Stock Exchange OR54ATVUDD
------------- --------- --------- ---------------- -----------
London
40 43.82 GBP 08:40:10 Stock Exchange OR54ATVUE6
------------- --------- --------- ---------------- -----------
London
39 43.84 GBP 08:40:23 Stock Exchange OR54ATVVHD
------------- --------- --------- ---------------- -----------
London
11 43.83 GBP 08:40:40 Stock Exchange OR54ATVVI0
------------- --------- --------- ---------------- -----------
London
84 43.83 GBP 08:40:46 Stock Exchange OR54ATVVI6
------------- --------- --------- ---------------- -----------
London
41 43.82 GBP 08:41:01 Stock Exchange OR54ATVVJQ
------------- --------- --------- ---------------- -----------
London
16 43.83 GBP 08:41:18 Stock Exchange OR54ATVVLI
------------- --------- --------- ---------------- -----------
London
26 43.83 GBP 08:41:18 Stock Exchange OR54ATVVLJ
------------- --------- --------- ---------------- -----------
London
42 43.83 GBP 08:41:22 Stock Exchange OR54ATVVLS
------------- --------- --------- ---------------- -----------
London
42 43.81 GBP 08:41:36 Stock Exchange OR54ATVVMI
------------- --------- --------- ---------------- -----------
London
42 43.79 GBP 08:41:42 Stock Exchange OR54ATVVMW
------------- --------- --------- ---------------- -----------
London
42 43.77 GBP 08:41:53 Stock Exchange OR54ATVVM4
------------- --------- --------- ---------------- -----------
London
83 43.76 GBP 08:42:26 Stock Exchange OR54ATVVN0
------------- --------- --------- ---------------- -----------
London
16 43.75 GBP 08:42:34 Stock Exchange OR54ATVVOH
------------- --------- --------- ---------------- -----------
London
30 43.75 GBP 08:42:34 Stock Exchange OR54ATVVOI
------------- --------- --------- ---------------- -----------
London
11 43.76 GBP 08:42:37 Stock Exchange OR54ATVVOZ
------------- --------- --------- ---------------- -----------
London
31 43.76 GBP 08:42:37 Stock Exchange OR54ATVVO0
------------- --------- --------- ---------------- -----------
London
148 43.76 GBP 08:43:26 Stock Exchange OR54ATVVQT
------------- --------- --------- ---------------- -----------
London
57 43.78 GBP 08:43:36 Stock Exchange OR54ATVVQZ
------------- --------- --------- ---------------- -----------
London
17 43.81 GBP 08:44:00 Stock Exchange OR54ATVVSV
------------- --------- --------- ---------------- -----------
London
102 43.82 GBP 08:44:48 Stock Exchange OR54ATVVT8
------------- --------- --------- ---------------- -----------
London
124 43.82 GBP 08:44:48 Stock Exchange OR54ATVVT9
------------- --------- --------- ---------------- -----------
London
50 43.81 GBP 08:44:56 Stock Exchange OR54ATVVUG
------------- --------- --------- ---------------- -----------
London
42 43.8 GBP 08:45:01 Stock Exchange OR54ATVVUT
------------- --------- --------- ---------------- -----------
London
39 43.77 GBP 08:45:14 Stock Exchange OR54ATVVWJ
------------- --------- --------- ---------------- -----------
London
40 43.65 GBP 08:45:31 Stock Exchange OR54ATVVYG
------------- --------- --------- ---------------- -----------
London
12 43.6 GBP 08:45:48 Stock Exchange OR54ATVVZI
------------- --------- --------- ---------------- -----------
London
27 43.6 GBP 08:45:48 Stock Exchange OR54ATVVZJ
------------- --------- --------- ---------------- -----------
London
54 43.63 GBP 08:46:09 Stock Exchange OR54ATVV0A
------------- --------- --------- ---------------- -----------
London
40 43.71 GBP 08:46:28 Stock Exchange OR54ATVV1Z
------------- --------- --------- ---------------- -----------
London
39 43.63 GBP 08:46:42 Stock Exchange OR54ATVV2H
------------- --------- --------- ---------------- -----------
London
39 43.59 GBP 08:47:02 Stock Exchange OR54ATVV2R
------------- --------- --------- ---------------- -----------
London
40 43.52 GBP 08:47:15 Stock Exchange OR54ATVV2E
------------- --------- --------- ---------------- -----------
London
6 43.51 GBP 08:47:36 Stock Exchange OR54ATVV4X
------------- --------- --------- ---------------- -----------
London
33 43.51 GBP 08:47:36 Stock Exchange OR54ATVV4Y
------------- --------- --------- ---------------- -----------
London
44 43.52 GBP 08:47:45 Stock Exchange OR54ATVV5K
------------- --------- --------- ---------------- -----------
London
36 43.47 GBP 08:48:02 Stock Exchange OR54ATVV54
------------- --------- --------- ---------------- -----------
London
4 43.49 GBP 08:48:02 Stock Exchange OR54ATVV5D
------------- --------- --------- ---------------- -----------
London
76 43.49 GBP 08:48:32 Stock Exchange OR54ATVV8T
------------- --------- --------- ---------------- -----------
London
76 43.44 GBP 08:49:03 Stock Exchange OR54ATVV9W
------------- --------- --------- ---------------- -----------
London
40 43.48 GBP 08:49:20 Stock Exchange OR54ATVVA5
------------- --------- --------- ---------------- -----------
London
39 43.53 GBP 08:49:42 Stock Exchange OR54ATVVB7
------------- --------- --------- ---------------- -----------
London
79 43.53 GBP 08:50:18 Stock Exchange OR54ATVVFN
------------- --------- --------- ---------------- -----------
London
41 43.51 GBP 08:50:28 Stock Exchange OR54ATVVFW
------------- --------- --------- ---------------- -----------
London
40 43.52 GBP 08:50:47 Stock Exchange OR54ATVWHO
------------- --------- --------- ---------------- -----------
London
72 43.55 GBP 08:51:17 Stock Exchange OR54ATVWI5
------------- --------- --------- ---------------- -----------
London
40 43.49 GBP 08:51:35 Stock Exchange OR54ATVWJ8
------------- --------- --------- ---------------- -----------
London
74 43.49 GBP 08:52:16 Stock Exchange OR54ATVWMX
------------- --------- --------- ---------------- -----------
London
40 43.51 GBP 08:52:31 Stock Exchange OR54ATVWO8
------------- --------- --------- ---------------- -----------
London
40 43.52 GBP 08:52:49 Stock Exchange OR54ATVWQK
------------- --------- --------- ---------------- -----------
London
40 43.56 GBP 08:53:02 Stock Exchange OR54ATVWR1
------------- --------- --------- ---------------- -----------
London
81 43.56 GBP 08:53:40 Stock Exchange OR54ATVWUS
------------- --------- --------- ---------------- -----------
London
40 43.57 GBP 08:53:55 Stock Exchange OR54ATVWV5
------------- --------- --------- ---------------- -----------
London
41 43.6 GBP 08:54:14 Stock Exchange OR54ATVWWC
------------- --------- --------- ---------------- -----------
London
40 43.57 GBP 08:54:40 Stock Exchange OR54ATVWZ6
------------- --------- --------- ---------------- -----------
London
40 43.56 GBP 08:54:50 Stock Exchange OR54ATVW0W
------------- --------- --------- ---------------- -----------
London
1 43.55 GBP 08:55:19 Stock Exchange OR54ATVW2W
------------- --------- --------- ---------------- -----------
London
74 43.55 GBP 08:55:19 Stock Exchange OR54ATVW2X
------------- --------- --------- ---------------- -----------
London
71 43.62 GBP 08:56:01 Stock Exchange OR54ATVW4A
------------- --------- --------- ---------------- -----------
London
39 43.62 GBP 08:56:02 Stock Exchange OR54ATVW4F
------------- --------- --------- ---------------- -----------
London
74 43.62 GBP 08:56:29 Stock Exchange OR54ATVW6U
------------- --------- --------- ---------------- -----------
London
39 43.61 GBP 08:56:51 Stock Exchange OR54ATVW6F
------------- --------- --------- ---------------- -----------
London
80 43.66 GBP 08:57:39 Stock Exchange OR54ATVW84
------------- --------- --------- ---------------- -----------
London
19 43.66 GBP 08:57:39 Stock Exchange OR54ATVW85
------------- --------- --------- ---------------- -----------
London
43 43.65 GBP 08:57:39 Stock Exchange OR54ATVW89
------------- --------- --------- ---------------- -----------
London
39 43.65 GBP 08:57:55 Stock Exchange OR54ATVW9J
------------- --------- --------- ---------------- -----------
London
40 43.63 GBP 08:58:09 Stock Exchange OR54ATVW9E
------------- --------- --------- ---------------- -----------
London
58 43.62 GBP 08:58:30 Stock Exchange OR54ATVWA1
------------- --------- --------- ---------------- -----------
London
39 43.63 GBP 08:58:55 Stock Exchange OR54ATVWCL
------------- --------- --------- ---------------- -----------
London
45 43.6 GBP 08:59:13 Stock Exchange OR54ATVWDW
------------- --------- --------- ---------------- -----------
London
39 43.6 GBP 08:59:25 Stock Exchange OR54ATVWD6
------------- --------- --------- ---------------- -----------
London
40 43.57 GBP 08:59:37 Stock Exchange OR54ATVWEH
------------- --------- --------- ---------------- -----------
London
39 43.53 GBP 08:59:48 Stock Exchange OR54ATVWEO
------------- --------- --------- ---------------- -----------
London
40 43.5 GBP 09:00:06 Stock Exchange OR54ATVWED
------------- --------- --------- ---------------- -----------
London
51 43.47 GBP 09:00:29 Stock Exchange OR54ATVWF1
------------- --------- --------- ---------------- -----------
London
40 43.46 GBP 09:00:41 Stock Exchange OR54ATVXGH
------------- --------- --------- ---------------- -----------
London
90 43.49 GBP 09:01:37 Stock Exchange OR54ATVXIM
------------- --------- --------- ---------------- -----------
London
71 43.49 GBP 09:01:50 Stock Exchange OR54ATVXIS
------------- --------- --------- ---------------- -----------
London
83 43.52 GBP 09:02:12 Stock Exchange OR54ATVXJG
------------- --------- --------- ---------------- -----------
London
73 43.35 GBP 09:02:47 Stock Exchange OR54ATVXKU
------------- --------- --------- ---------------- -----------
London
121 43.31 GBP 09:03:30 Stock Exchange OR54ATVXLV
------------- --------- --------- ---------------- -----------
London
21 43.31 GBP 09:03:30 Stock Exchange OR54ATVXLW
------------- --------- --------- ---------------- -----------
London
75 43.28 GBP 09:04:09 Stock Exchange OR54ATVXNP
------------- --------- --------- ---------------- -----------
London
40 43.3 GBP 09:04:12 Stock Exchange OR54ATVXOY
------------- --------- --------- ---------------- -----------
London
41 43.33 GBP 09:04:25 Stock Exchange OR54ATVXPK
------------- --------- --------- ---------------- -----------
London
59 43.33 GBP 09:04:47 Stock Exchange OR54ATVXQM
------------- --------- --------- ---------------- -----------
London
72 43.42 GBP 09:05:15 Stock Exchange OR54ATVXRK
------------- --------- --------- ---------------- -----------
London
73 43.45 GBP 09:06:08 Stock Exchange OR54ATVXTY
------------- --------- --------- ---------------- -----------
London
24 43.52 GBP 09:06:47 Stock Exchange OR54ATVXU3
------------- --------- --------- ---------------- -----------
London
122 43.52 GBP 09:06:47 Stock Exchange OR54ATVXU4
------------- --------- --------- ---------------- -----------
London
73 43.54 GBP 09:07:25 Stock Exchange OR54ATVXV9
------------- --------- --------- ---------------- -----------
London
64 43.55 GBP 09:07:45 Stock Exchange OR54ATVXWJ
------------- --------- --------- ---------------- -----------
London
45 43.54 GBP 09:08:08 Stock Exchange OR54ATVXWM
------------- --------- --------- ---------------- -----------
London
72 43.53 GBP 09:08:26 Stock Exchange OR54ATVXW3
------------- --------- --------- ---------------- -----------
London
126 43.61 GBP 09:09:13 Stock Exchange OR54ATVXYS
------------- --------- --------- ---------------- -----------
London
40 43.62 GBP 09:09:30 Stock Exchange OR54ATVXYA
------------- --------- --------- ---------------- -----------
London
41 43.6 GBP 09:09:48 Stock Exchange OR54ATVX0Q
------------- --------- --------- ---------------- -----------
London
39 43.59 GBP 09:10:07 Stock Exchange OR54ATVX1F
------------- --------- --------- ---------------- -----------
London
40 43.53 GBP 09:10:27 Stock Exchange OR54ATVX3U
------------- --------- --------- ---------------- -----------
London
76 43.54 GBP 09:11:01 Stock Exchange OR54ATVX4I
------------- --------- --------- ---------------- -----------
London
39 43.52 GBP 09:11:25 Stock Exchange OR54ATVX5O
------------- --------- --------- ---------------- -----------
London
50 43.49 GBP 09:11:50 Stock Exchange OR54ATVX6M
------------- --------- --------- ---------------- -----------
London
5 43.49 GBP 09:11:50 Stock Exchange OR54ATVX6N
------------- --------- --------- ---------------- -----------
London
39 43.48 GBP 09:12:09 Stock Exchange OR54ATVX68
------------- --------- --------- ---------------- -----------
London
68 43.54 GBP 09:12:50 Stock Exchange OR54ATVX7C
------------- --------- --------- ---------------- -----------
London
8 43.54 GBP 09:12:50 Stock Exchange OR54ATVX7D
------------- --------- --------- ---------------- -----------
London
81 43.54 GBP 09:14:04 Stock Exchange OR54ATVXAA
------------- --------- --------- ---------------- -----------
London
6 43.54 GBP 09:14:04 Stock Exchange OR54ATVXAB
------------- --------- --------- ---------------- -----------
London
58 43.54 GBP 09:14:06 Stock Exchange OR54ATVXBO
------------- --------- --------- ---------------- -----------
London
24 43.52 GBP 09:14:21 Stock Exchange OR54ATVXB4
------------- --------- --------- ---------------- -----------
London
15 43.52 GBP 09:14:21 Stock Exchange OR54ATVXB5
------------- --------- --------- ---------------- -----------
London
17 43.48 GBP 09:15:01 Stock Exchange OR54ATVXCW
------------- --------- --------- ---------------- -----------
London
118 43.5 GBP 09:15:29 Stock Exchange OR54ATVXD1
------------- --------- --------- ---------------- -----------
London
90 43.49 GBP 09:16:18 Stock Exchange OR54ATVXE1
------------- --------- --------- ---------------- -----------
London
74 43.48 GBP 09:16:35 Stock Exchange OR54ATVXF4
------------- --------- --------- ---------------- -----------
London
1 43.48 GBP 09:16:35 Stock Exchange OR54ATVXF5
------------- --------- --------- ---------------- -----------
London
40 43.48 GBP 09:17:02 Stock Exchange OR54ATVYGL
------------- --------- --------- ---------------- -----------
London
75 43.44 GBP 09:17:26 Stock Exchange OR54ATVYGT
------------- --------- --------- ---------------- -----------
London
45 43.41 GBP 09:17:50 Stock Exchange OR54ATVYG9
------------- --------- --------- ---------------- -----------
London
69 43.37 GBP 09:18:26 Stock Exchange OR54ATVYH2
------------- --------- --------- ---------------- -----------
London
74 43.37 GBP 09:19:05 Stock Exchange OR54ATVYH9
------------- --------- --------- ---------------- -----------
London
42 43.34 GBP 09:19:06 Stock Exchange OR54ATVYIN
------------- --------- --------- ---------------- -----------
London
76 43.41 GBP 09:19:45 Stock Exchange OR54ATVYKH
------------- --------- --------- ---------------- -----------
London
16 43.41 GBP 09:19:45 Stock Exchange OR54ATVYKI
------------- --------- --------- ---------------- -----------
London
40 43.4 GBP 09:20:02 Stock Exchange OR54ATVYKP
------------- --------- --------- ---------------- -----------
London
40 43.39 GBP 09:20:28 Stock Exchange OR54ATVYK8
------------- --------- --------- ---------------- -----------
London
10 43.34 GBP 09:20:40 Stock Exchange OR54ATVYLJ
------------- --------- --------- ---------------- -----------
London
33 43.34 GBP 09:20:40 Stock Exchange OR54ATVYLK
------------- --------- --------- ---------------- -----------
London
39 43.38 GBP 09:20:59 Stock Exchange OR54ATVYMI
------------- --------- --------- ---------------- -----------
London
40 43.35 GBP 09:21:29 Stock Exchange OR54ATVYNI
------------- --------- --------- ---------------- -----------
London
97 43.36 GBP 09:22:20 Stock Exchange OR54ATVYOS
------------- --------- --------- ---------------- -----------
London
79 43.34 GBP 09:22:50 Stock Exchange OR54ATVYPJ
------------- --------- --------- ---------------- -----------
London
51 43.3 GBP 09:23:30 Stock Exchange OR54ATVYSZ
------------- --------- --------- ---------------- -----------
London
27 43.3 GBP 09:23:30 Stock Exchange OR54ATVYS0
------------- --------- --------- ---------------- -----------
London
39 43.3 GBP 09:23:43 Stock Exchange OR54ATVYSC
------------- --------- --------- ---------------- -----------
London
73 43.33 GBP 09:24:23 Stock Exchange OR54ATVYUI
------------- --------- --------- ---------------- -----------
London
39 43.31 GBP 09:24:49 Stock Exchange OR54ATVYU8
------------- --------- --------- ---------------- -----------
London
32 43.3 GBP 09:25:34 Stock Exchange OR54ATVYVZ
------------- --------- --------- ---------------- -----------
London
49 43.3 GBP 09:25:34 Stock Exchange OR54ATVYV0
------------- --------- --------- ---------------- -----------
London
6 43.3 GBP 09:25:34 Stock Exchange OR54ATVYV1
------------- --------- --------- ---------------- -----------
London
41 43.3 GBP 09:25:34 Stock Exchange OR54ATVYVB
------------- --------- --------- ---------------- -----------
London
48 43.3 GBP 09:26:34 Stock Exchange OR54ATVYXL
------------- --------- --------- ---------------- -----------
London
25 43.3 GBP 09:26:34 Stock Exchange OR54ATVYXM
------------- --------- --------- ---------------- -----------
London
36 43.3 GBP 09:27:04 Stock Exchange OR54ATVYZK
------------- --------- --------- ---------------- -----------
London
76 43.3 GBP 09:27:04 Stock Exchange OR54ATVYZL
------------- --------- --------- ---------------- -----------
London
39 43.38 GBP 09:27:30 Stock Exchange OR54ATVY27
------------- --------- --------- ---------------- -----------
London
39 43.48 GBP 09:27:41 Stock Exchange OR54ATVY79
------------- --------- --------- ---------------- -----------
London
40 43.48 GBP 09:28:07 Stock Exchange OR54ATVY9R
------------- --------- --------- ---------------- -----------
London
39 43.48 GBP 09:28:20 Stock Exchange OR54ATVYB1
------------- --------- --------- ---------------- -----------
London
76 43.48 GBP 09:29:02 Stock Exchange OR54ATVYC5
------------- --------- --------- ---------------- -----------
London
40 43.47 GBP 09:29:28 Stock Exchange OR54ATVYD4
------------- --------- --------- ---------------- -----------
London
39 43.46 GBP 09:29:42 Stock Exchange OR54ATVYEF
------------- --------- --------- ---------------- -----------
London
79 43.43 GBP 09:30:21 Stock Exchange OR54ATVZGQ
------------- --------- --------- ---------------- -----------
London
40 43.38 GBP 09:30:34 Stock Exchange OR54ATVZHV
------------- --------- --------- ---------------- -----------
London
40 43.32 GBP 09:30:51 Stock Exchange OR54ATVZIY
------------- --------- --------- ---------------- -----------
London
40 43.31 GBP 09:31:07 Stock Exchange OR54ATVZJQ
------------- --------- --------- ---------------- -----------
London
91 43.39 GBP 09:32:12 Stock Exchange OR54ATVZM7
------------- --------- --------- ---------------- -----------
London
48 43.4 GBP 09:32:12 Stock Exchange OR54ATVZMA
------------- --------- --------- ---------------- -----------
London
92 43.39 GBP 09:32:59 Stock Exchange OR54ATVZN5
------------- --------- --------- ---------------- -----------
London
114 43.43 GBP 09:33:43 Stock Exchange OR54ATVZQP
------------- --------- --------- ---------------- -----------
London
40 43.43 GBP 09:33:57 Stock Exchange OR54ATVZQ2
------------- --------- --------- ---------------- -----------
London
40 43.39 GBP 09:34:23 Stock Exchange OR54ATVZSG
------------- --------- --------- ---------------- -----------
London
185 43.48 GBP 09:36:01 Stock Exchange OR54ATVZWV
------------- --------- --------- ---------------- -----------
London
39 43.46 GBP 09:36:26 Stock Exchange OR54ATVZXQ
------------- --------- --------- ---------------- -----------
London
126 43.58 GBP 09:37:34 Stock Exchange OR54ATVZZL
------------- --------- --------- ---------------- -----------
London
39 43.56 GBP 09:37:44 Stock Exchange OR54ATVZZ2
------------- --------- --------- ---------------- -----------
London
56 43.55 GBP 09:38:16 Stock Exchange OR54ATVZ1L
------------- --------- --------- ---------------- -----------
London
39 43.52 GBP 09:38:36 Stock Exchange OR54ATVZ2O
------------- --------- --------- ---------------- -----------
London
39 43.5 GBP 09:38:57 Stock Exchange OR54ATVZ3M
------------- --------- --------- ---------------- -----------
London
40 43.4 GBP 09:39:20 Stock Exchange OR54ATVZ5C
------------- --------- --------- ---------------- -----------
London
39 43.33 GBP 09:39:47 Stock Exchange OR54ATVZ70
------------- --------- --------- ---------------- -----------
London
14 43.37 GBP 09:40:11 Stock Exchange OR54ATVZ8S
------------- --------- --------- ---------------- -----------
London
44 43.37 GBP 09:40:11 Stock Exchange OR54ATVZ8T
------------- --------- --------- ---------------- -----------
London
41 43.34 GBP 09:40:29 Stock Exchange OR54ATVZ9M
------------- --------- --------- ---------------- -----------
London
36 43.33 GBP 09:41:30 Stock Exchange OR54ATVZAM
------------- --------- --------- ---------------- -----------
London
44 43.33 GBP 09:41:30 Stock Exchange OR54ATVZAN
------------- --------- --------- ---------------- -----------
London
60 43.3 GBP 09:41:47 Stock Exchange OR54ATVZA4
------------- --------- --------- ---------------- -----------
London
8 43.25 GBP 09:41:56 Stock Exchange OR54ATVZBP
------------- --------- --------- ---------------- -----------
London
33 43.25 GBP 09:41:56 Stock Exchange OR54ATVZBQ
------------- --------- --------- ---------------- -----------
London
74 43.26 GBP 09:42:41 Stock Exchange OR54ATVZD4
------------- --------- --------- ---------------- -----------
London
53 43.3 GBP 09:42:57 Stock Exchange OR54ATVZEK
------------- --------- --------- ---------------- -----------
London
40 43.26 GBP 09:43:15 Stock Exchange OR54ATV0GQ
------------- --------- --------- ---------------- -----------
London
39 43.24 GBP 09:43:23 Stock Exchange OR54ATV0HH
------------- --------- --------- ---------------- -----------
London
40 43.26 GBP 09:43:39 Stock Exchange OR54ATV0IU
------------- --------- --------- ---------------- -----------
London
10 43.23 GBP 09:44:01 Stock Exchange OR54ATV0J2
------------- --------- --------- ---------------- -----------
London
30 43.23 GBP 09:44:01 Stock Exchange OR54ATV0J3
------------- --------- --------- ---------------- -----------
London
72 43.18 GBP 09:44:34 Stock Exchange OR54ATV0KD
------------- --------- --------- ---------------- -----------
London
40 43.07 GBP 09:44:47 Stock Exchange OR54ATV0L6
------------- --------- --------- ---------------- -----------
London
9 43.07 GBP 09:45:07 Stock Exchange OR54ATV0OO
------------- --------- --------- ---------------- -----------
London
31 43.07 GBP 09:45:07 Stock Exchange OR54ATV0OP
------------- --------- --------- ---------------- -----------
London
40 43.15 GBP 09:45:30 Stock Exchange OR54ATV0QP
------------- --------- --------- ---------------- -----------
London
40 43.09 GBP 09:45:52 Stock Exchange OR54ATV0Q4
------------- --------- --------- ---------------- -----------
London
43 43.14 GBP 09:46:05 Stock Exchange OR54ATV0RT
------------- --------- --------- ---------------- -----------
London
64 43.03 GBP 09:46:36 Stock Exchange OR54ATV0SW
------------- --------- --------- ---------------- -----------
London
97 43.06 GBP 09:47:19 Stock Exchange OR54ATV0VT
------------- --------- --------- ---------------- -----------
London
49 43.04 GBP 09:47:49 Stock Exchange OR54ATV0W1
------------- --------- --------- ---------------- -----------
London
41 43.01 GBP 09:48:14 Stock Exchange OR54ATV0Y2
------------- --------- --------- ---------------- -----------
London
40 43.06 GBP 09:48:23 Stock Exchange OR54ATV0ZX
------------- --------- --------- ---------------- -----------
London
40 43.03 GBP 09:48:41 Stock Exchange OR54ATV0Z4
------------- --------- --------- ---------------- -----------
London
2 42.99 GBP 09:49:00 Stock Exchange OR54ATV006
------------- --------- --------- ---------------- -----------
London
39 42.99 GBP 09:49:00 Stock Exchange OR54ATV007
------------- --------- --------- ---------------- -----------
London
40 42.97 GBP 09:49:26 Stock Exchange OR54ATV042
------------- --------- --------- ---------------- -----------
London
41 42.96 GBP 09:49:39 Stock Exchange OR54ATV05G
------------- --------- --------- ---------------- -----------
London
40 42.97 GBP 09:49:59 Stock Exchange OR54ATV05F
------------- --------- --------- ---------------- -----------
London
41 42.96 GBP 09:50:15 Stock Exchange OR54ATV078
------------- --------- --------- ---------------- -----------
London
40 42.95 GBP 09:50:30 Stock Exchange OR54ATV08Y
------------- --------- --------- ---------------- -----------
London
40 42.97 GBP 09:50:52 Stock Exchange OR54ATV098
------------- --------- --------- ---------------- -----------
London
39 42.93 GBP 09:51:04 Stock Exchange OR54ATV0A3
------------- --------- --------- ---------------- -----------
London
41 42.87 GBP 09:51:24 Stock Exchange OR54ATV0BY
------------- --------- --------- ---------------- -----------
London
47 42.83 GBP 09:51:42 Stock Exchange OR54ATV0C4
------------- --------- --------- ---------------- -----------
London
40 42.79 GBP 09:52:01 Stock Exchange OR54ATV0DU
------------- --------- --------- ---------------- -----------
London
40 42.75 GBP 09:52:18 Stock Exchange OR54ATV0EQ
------------- --------- --------- ---------------- -----------
London
40 42.71 GBP 09:52:38 Stock Exchange OR54ATV1GL
------------- --------- --------- ---------------- -----------
London
42 42.71 GBP 09:52:50 Stock Exchange OR54ATV1GE
------------- --------- --------- ---------------- -----------
London
40 42.73 GBP 09:53:09 Stock Exchange OR54ATV1IR
------------- --------- --------- ---------------- -----------
London
75 42.75 GBP 09:53:40 Stock Exchange OR54ATV1KE
------------- --------- --------- ---------------- -----------
London
40 42.73 GBP 09:54:06 Stock Exchange OR54ATV1LT
------------- --------- --------- ---------------- -----------
London
40 42.7 GBP 09:54:18 Stock Exchange OR54ATV1NK
------------- --------- --------- ---------------- -----------
London
40 42.7 GBP 09:54:43 Stock Exchange OR54ATV1OT
------------- --------- --------- ---------------- -----------
London
40 42.73 GBP 09:54:49 Stock Exchange OR54ATV1O5
------------- --------- --------- ---------------- -----------
London
41 42.8 GBP 09:55:07 Stock Exchange OR54ATV1QV
------------- --------- --------- ---------------- -----------
London
36 42.87 GBP 09:55:33 Stock Exchange OR54ATV1SK
------------- --------- --------- ---------------- -----------
London
10 42.87 GBP 09:55:33 Stock Exchange OR54ATV1SL
------------- --------- --------- ---------------- -----------
London
40 42.83 GBP 09:55:59 Stock Exchange OR54ATV1TB
------------- --------- --------- ---------------- -----------
London
40 42.83 GBP 09:56:22 Stock Exchange OR54ATV1UY
------------- --------- --------- ---------------- -----------
London
40 43 GBP 09:56:43 Stock Exchange OR54ATV1VC
------------- --------- --------- ---------------- -----------
London
3 42.96 GBP 09:57:05 Stock Exchange OR54ATV1X8
------------- --------- --------- ---------------- -----------
London
37 42.96 GBP 09:57:05 Stock Exchange OR54ATV1X9
------------- --------- --------- ---------------- -----------
London
40 43.01 GBP 09:57:28 Stock Exchange OR54ATV101
------------- --------- --------- ---------------- -----------
London
50 43.05 GBP 09:57:58 Stock Exchange OR54ATV13Y
------------- --------- --------- ---------------- -----------
London
40 43.22 GBP 09:58:25 Stock Exchange OR54ATV17P
------------- --------- --------- ---------------- -----------
London
40 43.08 GBP 09:58:50 Stock Exchange OR54ATV182
------------- --------- --------- ---------------- -----------
London
40 43.07 GBP 09:59:07 Stock Exchange OR54ATV19T
------------- --------- --------- ---------------- -----------
London
14 43.05 GBP 09:59:29 Stock Exchange OR54ATV1DU
------------- --------- --------- ---------------- -----------
London
26 43.05 GBP 09:59:29 Stock Exchange OR54ATV1DV
------------- --------- --------- ---------------- -----------
London
8 43.05 GBP 10:00:14 Stock Exchange OR54ATV2HZ
------------- --------- --------- ---------------- -----------
London
45 43.05 GBP 10:00:15 Stock Exchange OR54ATV2H8
------------- --------- --------- ---------------- -----------
London
39 43.05 GBP 10:00:29 Stock Exchange OR54ATV2IK
------------- --------- --------- ---------------- -----------
London
40 43.05 GBP 10:00:40 Stock Exchange OR54ATV2LE
------------- --------- --------- ---------------- -----------
London
39 43.06 GBP 10:01:01 Stock Exchange OR54ATV2PA
------------- --------- --------- ---------------- -----------
London
39 43.03 GBP 10:01:23 Stock Exchange OR54ATV20L
------------- --------- --------- ---------------- -----------
London
41 42.94 GBP 10:01:48 Stock Exchange OR54ATV223
------------- --------- --------- ---------------- -----------
London
41 42.89 GBP 10:02:06 Stock Exchange OR54ATV23N
------------- --------- --------- ---------------- -----------
London
41 42.81 GBP 10:02:26 Stock Exchange OR54ATV24A
------------- --------- --------- ---------------- -----------
London
41 42.86 GBP 10:02:48 Stock Exchange OR54ATV26K
------------- --------- --------- ---------------- -----------
London
41 42.82 GBP 10:03:05 Stock Exchange OR54ATV26E
------------- --------- --------- ---------------- -----------
London
40 42.8 GBP 10:03:33 Stock Exchange OR54ATV287
------------- --------- --------- ---------------- -----------
London
41 42.82 GBP 10:03:49 Stock Exchange OR54ATV2AI
------------- --------- --------- ---------------- -----------
London
41 42.8 GBP 10:04:07 Stock Exchange OR54ATV2B7
------------- --------- --------- ---------------- -----------
London
41 42.76 GBP 10:04:31 Stock Exchange OR54ATV2FW
------------- --------- --------- ---------------- -----------
London
41 42.74 GBP 10:04:51 Stock Exchange OR54ATV3H5
------------- --------- --------- ---------------- -----------
London
41 42.74 GBP 10:05:10 Stock Exchange OR54ATV3KU
------------- --------- --------- ---------------- -----------
London
40 42.71 GBP 10:05:30 Stock Exchange OR54ATV3L8
------------- --------- --------- ---------------- -----------
London
40 42.8 GBP 10:05:55 Stock Exchange OR54ATV3MF
------------- --------- --------- ---------------- -----------
London
41 42.76 GBP 10:06:06 Stock Exchange OR54ATV3N8
------------- --------- --------- ---------------- -----------
London
47 42.75 GBP 10:06:29 Stock Exchange OR54ATV3PF
------------- --------- --------- ---------------- -----------
London
32 42.78 GBP 10:07:05 Stock Exchange OR54ATV3SS
------------- --------- --------- ---------------- -----------
London
59 42.83 GBP 10:07:25 Stock Exchange OR54ATV3T7
------------- --------- --------- ---------------- -----------
London
40 42.83 GBP 10:07:31 Stock Exchange OR54ATV3TF
------------- --------- --------- ---------------- -----------
London
41 42.82 GBP 10:07:49 Stock Exchange OR54ATV3VG
------------- --------- --------- ---------------- -----------
London
40 42.82 GBP 10:08:08 Stock Exchange OR54ATV3VS
------------- --------- --------- ---------------- -----------
London
40 42.81 GBP 10:08:32 Stock Exchange OR54ATV3WP
------------- --------- --------- ---------------- -----------
London
41 42.83 GBP 10:08:47 Stock Exchange OR54ATV3XH
------------- --------- --------- ---------------- -----------
London
93 42.88 GBP 10:09:47 Stock Exchange OR54ATV30O
------------- --------- --------- ---------------- -----------
London
41 42.87 GBP 10:09:49 Stock Exchange OR54ATV30W
------------- --------- --------- ---------------- -----------
London
41 42.85 GBP 10:10:18 Stock Exchange OR54ATV31V
------------- --------- --------- ---------------- -----------
London
40 42.84 GBP 10:10:37 Stock Exchange OR54ATV31E
------------- --------- --------- ---------------- -----------
London
41 42.76 GBP 10:11:06 Stock Exchange OR54ATV34H
------------- --------- --------- ---------------- -----------
London
41 42.75 GBP 10:11:27 Stock Exchange OR54ATV348
------------- --------- --------- ---------------- -----------
London
40 42.83 GBP 10:11:52 Stock Exchange OR54ATV36D
------------- --------- --------- ---------------- -----------
London
41 42.82 GBP 10:12:27 Stock Exchange OR54ATV38O
------------- --------- --------- ---------------- -----------
London
40 42.84 GBP 10:12:43 Stock Exchange OR54ATV39B
------------- --------- --------- ---------------- -----------
London
75 42.86 GBP 10:13:35 Stock Exchange OR54ATV3C9
------------- --------- --------- ---------------- -----------
London
2 42.79 GBP 10:13:53 Stock Exchange OR54ATV3D8
------------- --------- --------- ---------------- -----------
London
38 42.79 GBP 10:13:53 Stock Exchange OR54ATV3D9
------------- --------- --------- ---------------- -----------
London
46 42.75 GBP 10:14:33 Stock Exchange OR54ATV4GL
------------- --------- --------- ---------------- -----------
London
40 42.74 GBP 10:14:47 Stock Exchange OR54ATV4GF
------------- --------- --------- ---------------- -----------
London
41 42.84 GBP 10:15:36 Stock Exchange OR54ATV4IS
------------- --------- --------- ---------------- -----------
London
48 42.84 GBP 10:15:36 Stock Exchange OR54ATV4IT
------------- --------- --------- ---------------- -----------
London
41 42.8 GBP 10:15:53 Stock Exchange OR54ATV4JM
------------- --------- --------- ---------------- -----------
London
68 42.85 GBP 10:16:45 Stock Exchange OR54ATV4KN
------------- --------- --------- ---------------- -----------
London
44 42.83 GBP 10:16:52 Stock Exchange OR54ATV4K7
------------- --------- --------- ---------------- -----------
London
41 42.82 GBP 10:17:11 Stock Exchange OR54ATV4LQ
------------- --------- --------- ---------------- -----------
London
40 42.81 GBP 10:17:24 Stock Exchange OR54ATV4L3
------------- --------- --------- ---------------- -----------
London
41 42.83 GBP 10:17:45 Stock Exchange OR54ATV4M1
------------- --------- --------- ---------------- -----------
London
41 42.79 GBP 10:18:13 Stock Exchange OR54ATV4OU
------------- --------- --------- ---------------- -----------
London
40 42.83 GBP 10:18:35 Stock Exchange OR54ATV4QL
------------- --------- --------- ---------------- -----------
London
41 42.8 GBP 10:18:45 Stock Exchange OR54ATV4RN
------------- --------- --------- ---------------- -----------
London
64 42.84 GBP 10:19:28 Stock Exchange OR54ATV4S2
------------- --------- --------- ---------------- -----------
London
71 42.82 GBP 10:19:51 Stock Exchange OR54ATV4TR
------------- --------- --------- ---------------- -----------
London
1 42.8 GBP 10:20:08 Stock Exchange OR54ATV4UK
------------- --------- --------- ---------------- -----------
London
40 42.81 GBP 10:20:09 Stock Exchange OR54ATV4UP
------------- --------- --------- ---------------- -----------
London
54 42.85 GBP 10:20:42 Stock Exchange OR54ATV4VJ
------------- --------- --------- ---------------- -----------
London
40 42.84 GBP 10:21:08 Stock Exchange OR54ATV4V4
------------- --------- --------- ---------------- -----------
London
40 42.85 GBP 10:21:33 Stock Exchange OR54ATV4XQ
------------- --------- --------- ---------------- -----------
London
40 42.84 GBP 10:21:40 Stock Exchange OR54ATV4XS
------------- --------- --------- ---------------- -----------
London
81 42.86 GBP 10:22:39 Stock Exchange OR54ATV40B
------------- --------- --------- ---------------- -----------
London
40 42.85 GBP 10:22:46 Stock Exchange OR54ATV41Q
------------- --------- --------- ---------------- -----------
London
64 42.84 GBP 10:23:41 Stock Exchange OR54ATV42W
------------- --------- --------- ---------------- -----------
London
43 42.82 GBP 10:23:45 Stock Exchange OR54ATV42D
------------- --------- --------- ---------------- -----------
London
38 42.84 GBP 10:24:02 Stock Exchange OR54ATV44U
------------- --------- --------- ---------------- -----------
London
2 42.84 GBP 10:24:02 Stock Exchange OR54ATV44V
------------- --------- --------- ---------------- -----------
London
40 42.84 GBP 10:24:31 Stock Exchange OR54ATV45X
------------- --------- --------- ---------------- -----------
London
41 42.84 GBP 10:24:45 Stock Exchange OR54ATV46J
------------- --------- --------- ---------------- -----------
London
41 42.84 GBP 10:25:22 Stock Exchange OR54ATV47Q
------------- --------- --------- ---------------- -----------
London
41 42.84 GBP 10:25:28 Stock Exchange OR54ATV47Y
------------- --------- --------- ---------------- -----------
London
41 42.78 GBP 10:25:58 Stock Exchange OR54ATV4AG
------------- --------- --------- ---------------- -----------
London
74 42.77 GBP 10:26:26 Stock Exchange OR54ATV4AD
------------- --------- --------- ---------------- -----------
London
41 42.77 GBP 10:26:47 Stock Exchange OR54ATV4BE
------------- --------- --------- ---------------- -----------
London
41 42.77 GBP 10:27:15 Stock Exchange OR54ATV4C5
------------- --------- --------- ---------------- -----------
London
40 42.76 GBP 10:27:40 Stock Exchange OR54ATV4D6
------------- --------- --------- ---------------- -----------
London
41 42.76 GBP 10:27:48 Stock Exchange OR54ATV4EM
------------- --------- --------- ---------------- -----------
London
76 42.81 GBP 10:28:45 Stock Exchange OR54ATV5GF
------------- --------- --------- ---------------- -----------
London
41 42.79 GBP 10:28:51 Stock Exchange OR54ATV5HL
------------- --------- --------- ---------------- -----------
London
82 42.78 GBP 10:29:35 Stock Exchange OR54ATV5HC
------------- --------- --------- ---------------- -----------
London
74 42.76 GBP 10:30:13 Stock Exchange OR54ATV5J6
------------- --------- --------- ---------------- -----------
London
114 42.82 GBP 10:31:02 Stock Exchange OR54ATV5L7
------------- --------- --------- ---------------- -----------
London
80 42.81 GBP 10:31:54 Stock Exchange OR54ATV5N3
------------- --------- --------- ---------------- -----------
London
40 42.8 GBP 10:31:54 Stock Exchange OR54ATV5NF
------------- --------- --------- ---------------- -----------
London
41 42.82 GBP 10:32:14 Stock Exchange OR54ATV5OB
------------- --------- --------- ---------------- -----------
London
42 42.81 GBP 10:32:45 Stock Exchange OR54ATV5RK
------------- --------- --------- ---------------- -----------
London
41 42.8 GBP 10:32:56 Stock Exchange OR54ATV5RT
------------- --------- --------- ---------------- -----------
London
60 42.83 GBP 10:33:45 Stock Exchange OR54ATV5SV
------------- --------- --------- ---------------- -----------
London
106 42.83 GBP 10:34:36 Stock Exchange OR54ATV5T8
------------- --------- --------- ---------------- -----------
London
54 42.82 GBP 10:34:40 Stock Exchange OR54ATV5UG
------------- --------- --------- ---------------- -----------
London
40 42.82 GBP 10:35:02 Stock Exchange OR54ATV5VJ
------------- --------- --------- ---------------- -----------
London
87 42.93 GBP 10:36:05 Stock Exchange OR54ATV5YU
------------- --------- --------- ---------------- -----------
London
74 42.93 GBP 10:36:14 Stock Exchange OR54ATV5Y5
------------- --------- --------- ---------------- -----------
London
81 42.95 GBP 10:36:48 Stock Exchange OR54ATV5Z4
------------- --------- --------- ---------------- -----------
London
41 42.87 GBP 10:37:04 Stock Exchange OR54ATV50T
------------- --------- --------- ---------------- -----------
London
42 42.84 GBP 10:37:24 Stock Exchange OR54ATV51Z
------------- --------- --------- ---------------- -----------
London
74 42.84 GBP 10:38:01 Stock Exchange OR54ATV53X
------------- --------- --------- ---------------- -----------
London
76 42.83 GBP 10:38:46 Stock Exchange OR54ATV55K
------------- --------- --------- ---------------- -----------
London
41 42.83 GBP 10:38:50 Stock Exchange OR54ATV55Q
------------- --------- --------- ---------------- -----------
London
29 42.82 GBP 10:39:06 Stock Exchange OR54ATV554
------------- --------- --------- ---------------- -----------
London
81 42.81 GBP 10:39:43 Stock Exchange OR54ATV57B
------------- --------- --------- ---------------- -----------
London
59 42.82 GBP 10:40:09 Stock Exchange OR54ATV58C
------------- --------- --------- ---------------- -----------
London
40 42.81 GBP 10:40:31 Stock Exchange OR54ATV590
------------- --------- --------- ---------------- -----------
London
40 42.8 GBP 10:40:48 Stock Exchange OR54ATV5AM
------------- --------- --------- ---------------- -----------
London
77 42.8 GBP 10:41:29 Stock Exchange OR54ATV5CH
------------- --------- --------- ---------------- -----------
London
145 42.83 GBP 10:42:38 Stock Exchange OR54ATV5FS
------------- --------- --------- ---------------- -----------
London
42 42.83 GBP 10:42:48 Stock Exchange OR54ATV5FX
------------- --------- --------- ---------------- -----------
London
65 42.86 GBP 10:43:09 Stock Exchange OR54ATV6G8
------------- --------- --------- ---------------- -----------
London
40 42.83 GBP 10:43:28 Stock Exchange OR54ATV6HB
------------- --------- --------- ---------------- -----------
London
41 42.82 GBP 10:43:48 Stock Exchange OR54ATV6I6
------------- --------- --------- ---------------- -----------
London
80 42.82 GBP 10:44:35 Stock Exchange OR54ATV6KI
------------- --------- --------- ---------------- -----------
London
40 42.82 GBP 10:44:48 Stock Exchange OR54ATV6KW
------------- --------- --------- ---------------- -----------
London
41 42.81 GBP 10:44:58 Stock Exchange OR54ATV6K6
------------- --------- --------- ---------------- -----------
London
40 42.84 GBP 10:45:35 Stock Exchange OR54ATV6M6
------------- --------- --------- ---------------- -----------
London
40 42.84 GBP 10:45:48 Stock Exchange OR54ATV6NN
------------- --------- --------- ---------------- -----------
London
89 42.81 GBP 10:46:43 Stock Exchange OR54ATV6O1
------------- --------- --------- ---------------- -----------
London
145 42.83 GBP 10:48:35 Stock Exchange OR54ATV6TI
------------- --------- --------- ---------------- -----------
London
10 42.82 GBP 10:48:38 Stock Exchange OR54ATV6TC
------------- --------- --------- ---------------- -----------
London
42 42.82 GBP 10:48:39 Stock Exchange OR54ATV6UG
------------- --------- --------- ---------------- -----------
London
40 42.82 GBP 10:48:48 Stock Exchange OR54ATV6UR
------------- --------- --------- ---------------- -----------
London
40 42.8 GBP 10:49:13 Stock Exchange OR54ATV6VU
------------- --------- --------- ---------------- -----------
London
35 42.85 GBP 10:51:04 Stock Exchange OR54ATV6XD
------------- --------- --------- ---------------- -----------
London
166 42.84 GBP 10:51:04 Stock Exchange OR54ATV6YM
------------- --------- --------- ---------------- -----------
London
76 42.85 GBP 10:51:52 Stock Exchange OR54ATV6Y5
------------- --------- --------- ---------------- -----------
London
79 42.85 GBP 10:52:25 Stock Exchange OR54ATV60J
------------- --------- --------- ---------------- -----------
London
75 42.87 GBP 10:53:35 Stock Exchange OR54ATV62O
------------- --------- --------- ---------------- -----------
London
128 43.07 GBP 10:54:51 Stock Exchange OR54ATV640
------------- --------- --------- ---------------- -----------
London
109 43.06 GBP 10:55:01 Stock Exchange OR54ATV64D
------------- --------- --------- ---------------- -----------
London
40 43.06 GBP 10:55:01 Stock Exchange OR54ATV64F
------------- --------- --------- ---------------- -----------
London
40 43.11 GBP 10:55:22 Stock Exchange OR54ATV661
------------- --------- --------- ---------------- -----------
London
59 43.13 GBP 10:55:44 Stock Exchange OR54ATV67V
------------- --------- --------- ---------------- -----------
London
75 43.12 GBP 10:56:29 Stock Exchange OR54ATV689
------------- --------- --------- ---------------- -----------
London
47 43.1 GBP 10:56:40 Stock Exchange OR54ATV69V
------------- --------- --------- ---------------- -----------
London
40 43.11 GBP 10:57:00 Stock Exchange OR54ATV6A5
------------- --------- --------- ---------------- -----------
London
27 43.07 GBP 10:57:25 Stock Exchange OR54ATV6B7
------------- --------- --------- ---------------- -----------
London
93 43.05 GBP 10:58:07 Stock Exchange OR54ATV6CD
------------- --------- --------- ---------------- -----------
London
63 43.09 GBP 10:58:11 Stock Exchange OR54ATV6D2
------------- --------- --------- ---------------- -----------
London
73 43.06 GBP 10:58:48 Stock Exchange OR54ATV6FJ
------------- --------- --------- ---------------- -----------
London
117 43.05 GBP 11:00:02 Stock Exchange OR54ATV7H1
------------- --------- --------- ---------------- -----------
London
59 43.03 GBP 11:00:04 Stock Exchange OR54ATV7H9
------------- --------- --------- ---------------- -----------
London
39 43.05 GBP 11:00:24 Stock Exchange OR54ATV7IY
------------- --------- --------- ---------------- -----------
London
76 43.05 GBP 11:01:11 Stock Exchange OR54ATV7J9
------------- --------- --------- ---------------- -----------
London
170 43.09 GBP 11:02:23 Stock Exchange OR54ATV7L3
------------- --------- --------- ---------------- -----------
London
39 43.07 GBP 11:02:44 Stock Exchange OR54ATV7MN
------------- --------- --------- ---------------- -----------
London
63 43.09 GBP 11:03:15 Stock Exchange OR54ATV7MF
------------- --------- --------- ---------------- -----------
London
39 43.09 GBP 11:03:41 Stock Exchange OR54ATV7ON
------------- --------- --------- ---------------- -----------
London
39 43.07 GBP 11:03:55 Stock Exchange OR54ATV7OE
------------- --------- --------- ---------------- -----------
London
57 43.09 GBP 11:04:22 Stock Exchange OR54ATV7RJ
------------- --------- --------- ---------------- -----------
London
76 43.1 GBP 11:05:05 Stock Exchange OR54ATV7SD
------------- --------- --------- ---------------- -----------
London
39 43.09 GBP 11:05:34 Stock Exchange OR54ATV7TB
------------- --------- --------- ---------------- -----------
London
40 43.06 GBP 11:05:56 Stock Exchange OR54ATV7U0
------------- --------- --------- ---------------- -----------
London
40 43 GBP 11:06:24 Stock Exchange OR54ATV7W3
------------- --------- --------- ---------------- -----------
London
40 43.03 GBP 11:07:03 Stock Exchange OR54ATV7YH
------------- --------- --------- ---------------- -----------
London
60 43.06 GBP 11:08:13 Stock Exchange OR54ATV708
------------- --------- --------- ---------------- -----------
London
71 43.04 GBP 11:08:17 Stock Exchange OR54ATV71U
------------- --------- --------- ---------------- -----------
London
41 43.02 GBP 11:08:55 Stock Exchange OR54ATV72P
------------- --------- --------- ---------------- -----------
London
40 43.01 GBP 11:09:26 Stock Exchange OR54ATV73L
------------- --------- --------- ---------------- -----------
London
40 42.99 GBP 11:09:41 Stock Exchange OR54ATV74I
------------- --------- --------- ---------------- -----------
London
77 43 GBP 11:10:52 Stock Exchange OR54ATV76O
------------- --------- --------- ---------------- -----------
London
2 43 GBP 11:10:52 Stock Exchange OR54ATV76P
------------- --------- --------- ---------------- -----------
London
49 43 GBP 11:10:57 Stock Exchange OR54ATV76V
------------- --------- --------- ---------------- -----------
London
40 42.88 GBP 11:11:21 Stock Exchange OR54ATV78B
------------- --------- --------- ---------------- -----------
London
118 42.94 GBP 11:13:28 Stock Exchange OR54ATV7B2
------------- --------- --------- ---------------- -----------
London
87 42.92 GBP 11:13:30 Stock Exchange OR54ATV7B5
------------- --------- --------- ---------------- -----------
London
178 42.91 GBP 11:15:13 Stock Exchange OR54ATV7ES
------------- --------- --------- ---------------- -----------
London
81 42.93 GBP 11:15:56 Stock Exchange OR54ATV7FY
------------- --------- --------- ---------------- -----------
London
80 42.92 GBP 11:17:03 Stock Exchange OR54ATV8GV
------------- --------- --------- ---------------- -----------
London
111 42.97 GBP 11:17:45 Stock Exchange OR54ATV8HW
------------- --------- --------- ---------------- -----------
London
59 42.98 GBP 11:18:13 Stock Exchange OR54ATV8HA
------------- --------- --------- ---------------- -----------
London
41 42.99 GBP 11:18:37 Stock Exchange OR54ATV8IV
------------- --------- --------- ---------------- -----------
London
62 42.97 GBP 11:19:29 Stock Exchange OR54ATV8J9
------------- --------- --------- ---------------- -----------
London
40 42.96 GBP 11:19:29 Stock Exchange OR54ATV8KG
------------- --------- --------- ---------------- -----------
London
120 42.91 GBP 11:20:52 Stock Exchange OR54ATV8L1
------------- --------- --------- ---------------- -----------
London
40 42.9 GBP 11:20:55 Stock Exchange OR54ATV8LE
------------- --------- --------- ---------------- -----------
London
230 43.06 GBP 11:23:23 Stock Exchange OR54ATV8QR
------------- --------- --------- ---------------- -----------
London
52 43.05 GBP 11:23:25 Stock Exchange OR54ATV8Q2
------------- --------- --------- ---------------- -----------
London
40 43 GBP 11:23:58 Stock Exchange OR54ATV8RD
------------- --------- --------- ---------------- -----------
London
69 43 GBP 11:25:16 Stock Exchange OR54ATV8TD
------------- --------- --------- ---------------- -----------
London
71 43 GBP 11:25:16 Stock Exchange OR54ATV8TE
------------- --------- --------- ---------------- -----------
London
92 42.99 GBP 11:26:22 Stock Exchange OR54ATV8VX
------------- --------- --------- ---------------- -----------
London
61 42.99 GBP 11:26:22 Stock Exchange OR54ATV8V2
------------- --------- --------- ---------------- -----------
London
129 43 GBP 11:28:17 Stock Exchange OR54ATV8YN
------------- --------- --------- ---------------- -----------
London
439 43.18 GBP 11:32:12 Stock Exchange OR54ATV826
------------- --------- --------- ---------------- -----------
London
92 43.16 GBP 11:32:13 Stock Exchange OR54ATV82D
------------- --------- --------- ---------------- -----------
London
40 43.13 GBP 11:32:40 Stock Exchange OR54ATV83P
------------- --------- --------- ---------------- -----------
London
115 43.12 GBP 11:34:05 Stock Exchange OR54ATV843
------------- --------- --------- ---------------- -----------
London
42 43.11 GBP 11:34:05 Stock Exchange OR54ATV848
------------- --------- --------- ---------------- -----------
London
39 43.1 GBP 11:34:27 Stock Exchange OR54ATV85W
------------- --------- --------- ---------------- -----------
London
106 43.14 GBP 11:35:14 Stock Exchange OR54ATV86K
------------- --------- --------- ---------------- -----------
London
40 43.12 GBP 11:35:49 Stock Exchange OR54ATV868
------------- --------- --------- ---------------- -----------
London
199 43.08 GBP 11:38:04 Stock Exchange OR54ATV89O
------------- --------- --------- ---------------- -----------
London
56 43.08 GBP 11:38:15 Stock Exchange OR54ATV8AL
------------- --------- --------- ---------------- -----------
London
13 43.08 GBP 11:38:15 Stock Exchange OR54ATV8AM
------------- --------- --------- ---------------- -----------
London
18 43.08 GBP 11:38:26 Stock Exchange OR54ATV8AT
------------- --------- --------- ---------------- -----------
London
22 43.08 GBP 11:38:26 Stock Exchange OR54ATV8AU
------------- --------- --------- ---------------- -----------
London
40 43.08 GBP 11:38:51 Stock Exchange OR54ATV8BK
------------- --------- --------- ---------------- -----------
London
44 43.11 GBP 11:39:39 Stock Exchange OR54ATV8EL
------------- --------- --------- ---------------- -----------
London
64 43.11 GBP 11:39:39 Stock Exchange OR54ATV8EM
------------- --------- --------- ---------------- -----------
London
109 43.13 GBP 11:40:33 Stock Exchange OR54ATV8F9
------------- --------- --------- ---------------- -----------
London
141 43.14 GBP 11:41:36 Stock Exchange OR54ATV9G2
------------- --------- --------- ---------------- -----------
London
50 43.14 GBP 11:41:37 Stock Exchange OR54ATV9GC
------------- --------- --------- ---------------- -----------
London
39 43.13 GBP 11:41:54 Stock Exchange OR54ATV9HN
------------- --------- --------- ---------------- -----------
London
64 43.21 GBP 11:42:28 Stock Exchange OR54ATV9I9
------------- --------- --------- ---------------- -----------
London
142 43.22 GBP 11:43:44 Stock Exchange OR54ATV9MH
------------- --------- --------- ---------------- -----------
London
128 43.2 GBP 11:44:03 Stock Exchange OR54ATV9MN
------------- --------- --------- ---------------- -----------
London
319 43.17 GBP 11:46:21 Stock Exchange OR54ATV9PQ
------------- --------- --------- ---------------- -----------
London
129 43.22 GBP 11:47:40 Stock Exchange OR54ATV9RI
------------- --------- --------- ---------------- -----------
London
40 43.25 GBP 11:50:02 Stock Exchange OR54ATV9YN
------------- --------- --------- ---------------- -----------
London
58 43.25 GBP 11:50:02 Stock Exchange OR54ATV9YO
------------- --------- --------- ---------------- -----------
London
218 43.25 GBP 11:50:02 Stock Exchange OR54ATV9YP
------------- --------- --------- ---------------- -----------
London
209 43.24 GBP 11:51:42 Stock Exchange OR54ATV94S
------------- --------- --------- ---------------- -----------
London
33 43.23 GBP 11:51:43 Stock Exchange OR54ATV94Z
------------- --------- --------- ---------------- -----------
London
35 43.23 GBP 11:51:43 Stock Exchange OR54ATV940
------------- --------- --------- ---------------- -----------
London
40 43.24 GBP 11:51:51 Stock Exchange OR54ATV95Q
------------- --------- --------- ---------------- -----------
London
76 43.25 GBP 11:52:44 Stock Exchange OR54ATV96F
------------- --------- --------- ---------------- -----------
London
40 43.25 GBP 11:53:02 Stock Exchange OR54ATV97T
------------- --------- --------- ---------------- -----------
London
67 43.26 GBP 11:53:57 Stock Exchange OR54ATV986
------------- --------- --------- ---------------- -----------
London
7 43.25 GBP 11:53:59 Stock Exchange OR54ATV98A
------------- --------- --------- ---------------- -----------
London
71 43.25 GBP 11:53:59 Stock Exchange OR54ATV98B
------------- --------- --------- ---------------- -----------
London
91 43.29 GBP 11:55:36 Stock Exchange OR54ATV9BF
------------- --------- --------- ---------------- -----------
London
49 43.27 GBP 11:55:36 Stock Exchange OR54ATV9CD
------------- --------- --------- ---------------- -----------
London
56 43.27 GBP 11:55:36 Stock Exchange OR54ATV9CE
------------- --------- --------- ---------------- -----------
London
39 43.27 GBP 11:55:54 Stock Exchange OR54ATV9D7
------------- --------- --------- ---------------- -----------
London
39 43.23 GBP 11:56:05 Stock Exchange OR54ATV9EM
------------- --------- --------- ---------------- -----------
London
74 43.24 GBP 11:56:43 Stock Exchange OR54ATVAG4
------------- --------- --------- ---------------- -----------
London
39 43.23 GBP 11:57:05 Stock Exchange OR54ATVAH0
------------- --------- --------- ---------------- -----------
London
71 43.24 GBP 11:57:35 Stock Exchange OR54ATVAI1
------------- --------- --------- ---------------- -----------
London
39 43.24 GBP 11:58:04 Stock Exchange OR54ATVAKO
------------- --------- --------- ---------------- -----------
London
101 43.26 GBP 11:58:52 Stock Exchange OR54ATVAMN
------------- --------- --------- ---------------- -----------
London
185 43.26 GBP 11:59:52 Stock Exchange OR54ATVAN9
------------- --------- --------- ---------------- -----------
London
40 43.25 GBP 12:00:14 Stock Exchange OR54ATVAOR
------------- --------- --------- ---------------- -----------
London
39 43.25 GBP 12:00:16 Stock Exchange OR54ATVAOV
------------- --------- --------- ---------------- -----------
London
40 43.23 GBP 12:00:36 Stock Exchange OR54ATVAO7
------------- --------- --------- ---------------- -----------
London
39 43.22 GBP 12:00:44 Stock Exchange OR54ATVAOC
------------- --------- --------- ---------------- -----------
London
40 43.21 GBP 12:01:16 Stock Exchange OR54ATVAPU
------------- --------- --------- ---------------- -----------
London
41 43.19 GBP 12:01:16 Stock Exchange OR54ATVAPZ
------------- --------- --------- ---------------- -----------
London
152 43.24 GBP 12:02:52 Stock Exchange OR54ATVARA
------------- --------- --------- ---------------- -----------
London
114 43.23 GBP 12:03:00 Stock Exchange OR54ATVASP
------------- --------- --------- ---------------- -----------
London
72 43.22 GBP 12:03:15 Stock Exchange OR54ATVAS6
------------- --------- --------- ---------------- -----------
London
22 43.22 GBP 12:04:11 Stock Exchange OR54ATVAU3
------------- --------- --------- ---------------- -----------
London
118 43.22 GBP 12:04:11 Stock Exchange OR54ATVAU4
------------- --------- --------- ---------------- -----------
London
78 43.2 GBP 12:04:49 Stock Exchange OR54ATVAVY
------------- --------- --------- ---------------- -----------
London
42 43.2 GBP 12:04:49 Stock Exchange OR54ATVAVB
------------- --------- --------- ---------------- -----------
London
39 43.16 GBP 12:05:02 Stock Exchange OR54ATVAW9
------------- --------- --------- ---------------- -----------
London
39 43.16 GBP 12:05:18 Stock Exchange OR54ATVAXB
------------- --------- --------- ---------------- -----------
London
46 43.14 GBP 12:05:54 Stock Exchange OR54ATVAY4
------------- --------- --------- ---------------- -----------
London
30 43.14 GBP 12:05:54 Stock Exchange OR54ATVAY5
------------- --------- --------- ---------------- -----------
London
39 43.14 GBP 12:06:11 Stock Exchange OR54ATVAYE
------------- --------- --------- ---------------- -----------
London
5 43.11 GBP 12:07:09 Stock Exchange OR54ATVA1P
------------- --------- --------- ---------------- -----------
London
4 43.1 GBP 12:07:35 Stock Exchange OR54ATVA3V
------------- --------- --------- ---------------- -----------
London
69 43.11 GBP 12:07:53 Stock Exchange OR54ATVA37
------------- --------- --------- ---------------- -----------
London
158 43.11 GBP 12:07:53 Stock Exchange OR54ATVA38
------------- --------- --------- ---------------- -----------
London
39 43.11 GBP 12:08:14 Stock Exchange OR54ATVA4U
------------- --------- --------- ---------------- -----------
London
137 43.11 GBP 12:09:48 Stock Exchange OR54ATVA69
------------- --------- --------- ---------------- -----------
London
126 43.16 GBP 12:10:06 Stock Exchange OR54ATVA7W
------------- --------- --------- ---------------- -----------
London
76 43.14 GBP 12:10:41 Stock Exchange OR54ATVA84
------------- --------- --------- ---------------- -----------
London
79 43.13 GBP 12:11:27 Stock Exchange OR54ATVA93
------------- --------- --------- ---------------- -----------
London
149 43.13 GBP 12:12:35 Stock Exchange OR54ATVAA6
------------- --------- --------- ---------------- -----------
London
70 43.18 GBP 12:13:11 Stock Exchange OR54ATVAC3
------------- --------- --------- ---------------- -----------
London
83 43.16 GBP 12:14:15 Stock Exchange OR54ATVADD
------------- --------- --------- ---------------- -----------
London
64 43.15 GBP 12:14:15 Stock Exchange OR54ATVAEJ
------------- --------- --------- ---------------- -----------
London
39 43.14 GBP 12:14:34 Stock Exchange OR54ATVAEW
------------- --------- --------- ---------------- -----------
London
15 43.05 GBP 12:15:01 Stock Exchange OR54ATVAFR
------------- --------- --------- ---------------- -----------
London
41 43.05 GBP 12:15:21 Stock Exchange OR54ATVAF6
------------- --------- --------- ---------------- -----------
London
77 43.07 GBP 12:16:31 Stock Exchange OR54ATVBHR
------------- --------- --------- ---------------- -----------
London
51 43.06 GBP 12:16:42 Stock Exchange OR54ATVBHX
------------- --------- --------- ---------------- -----------
London
33 43.02 GBP 12:16:55 Stock Exchange OR54ATVBH9
------------- --------- --------- ---------------- -----------
London
6 43.02 GBP 12:16:55 Stock Exchange OR54ATVBHA
------------- --------- --------- ---------------- -----------
London
40 43.01 GBP 12:17:32 Stock Exchange OR54ATVBJ3
------------- --------- --------- ---------------- -----------
London
40 43.01 GBP 12:17:47 Stock Exchange OR54ATVBJA
------------- --------- --------- ---------------- -----------
London
83 43.04 GBP 12:19:06 Stock Exchange OR54ATVBLZ
------------- --------- --------- ---------------- -----------
London
79 43.02 GBP 12:19:52 Stock Exchange OR54ATVBM7
------------- --------- --------- ---------------- -----------
London
41 43.01 GBP 12:20:00 Stock Exchange OR54ATVBNG
------------- --------- --------- ---------------- -----------
London
75 43.01 GBP 12:20:35 Stock Exchange OR54ATVBOH
------------- --------- --------- ---------------- -----------
London
12 43.01 GBP 12:21:13 Stock Exchange OR54ATVBOT
------------- --------- --------- ---------------- -----------
London
69 43.01 GBP 12:21:13 Stock Exchange OR54ATVBOU
------------- --------- --------- ---------------- -----------
London
79 43.01 GBP 12:21:31 Stock Exchange OR54ATVBOE
------------- --------- --------- ---------------- -----------
London
40 43 GBP 12:21:53 Stock Exchange OR54ATVBPB
------------- --------- --------- ---------------- -----------
London
42 42.99 GBP 12:22:03 Stock Exchange OR54ATVBQ9
------------- --------- --------- ---------------- -----------
London
47 42.98 GBP 12:22:26 Stock Exchange OR54ATVBRP
------------- --------- --------- ---------------- -----------
London
42 42.96 GBP 12:22:40 Stock Exchange OR54ATVBSZ
------------- --------- --------- ---------------- -----------
London
76 42.95 GBP 12:23:08 Stock Exchange OR54ATVBT0
------------- --------- --------- ---------------- -----------
London
40 42.93 GBP 12:23:18 Stock Exchange OR54ATVBUM
------------- --------- --------- ---------------- -----------
London
42 42.9 GBP 12:23:39 Stock Exchange OR54ATVBUB
------------- --------- --------- ---------------- -----------
London
81 42.9 GBP 12:24:22 Stock Exchange OR54ATVBVR
------------- --------- --------- ---------------- -----------
London
3 42.9 GBP 12:24:22 Stock Exchange OR54ATVBVT
------------- --------- --------- ---------------- -----------
London
42 42.9 GBP 12:24:22 Stock Exchange OR54ATVBVU
------------- --------- --------- ---------------- -----------
London
95 42.93 GBP 12:25:02 Stock Exchange OR54ATVBWT
------------- --------- --------- ---------------- -----------
London
41 42.92 GBP 12:25:15 Stock Exchange OR54ATVBW0
------------- --------- --------- ---------------- -----------
London
42 42.92 GBP 12:25:28 Stock Exchange OR54ATVBZ7
------------- --------- --------- ---------------- -----------
London
65 42.95 GBP 12:26:01 Stock Exchange OR54ATVB02
------------- --------- --------- ---------------- -----------
London
78 42.97 GBP 12:26:20 Stock Exchange OR54ATVB1L
------------- --------- --------- ---------------- -----------
London
40 43.04 GBP 12:27:54 Stock Exchange OR54ATVB4Z
------------- --------- --------- ---------------- -----------
London
154 43.04 GBP 12:27:54 Stock Exchange OR54ATVB40
------------- --------- --------- ---------------- -----------
London
70 43.03 GBP 12:27:59 Stock Exchange OR54ATVB4B
------------- --------- --------- ---------------- -----------
London
1 43.03 GBP 12:27:59 Stock Exchange OR54ATVB4C
------------- --------- --------- ---------------- -----------
London
101 43.06 GBP 12:28:35 Stock Exchange OR54ATVB5A
------------- --------- --------- ---------------- -----------
London
39 43.04 GBP 12:28:50 Stock Exchange OR54ATVB6X
------------- --------- --------- ---------------- -----------
London
39 43.03 GBP 12:29:01 Stock Exchange OR54ATVB66
------------- --------- --------- ---------------- -----------
London
73 43.03 GBP 12:29:37 Stock Exchange OR54ATVB7O
------------- --------- --------- ---------------- -----------
London
39 43.03 GBP 12:29:41 Stock Exchange OR54ATVB7U
------------- --------- --------- ---------------- -----------
London
81 43.01 GBP 12:30:18 Stock Exchange OR54ATVB8Y
------------- --------- --------- ---------------- -----------
London
40 42.99 GBP 12:30:55 Stock Exchange OR54ATVB9N
------------- --------- --------- ---------------- -----------
London
79 43.01 GBP 12:31:29 Stock Exchange OR54ATVBAN
------------- --------- --------- ---------------- -----------
London
40 43 GBP 12:31:47 Stock Exchange OR54ATVBBP
------------- --------- --------- ---------------- -----------
London
40 42.91 GBP 12:32:17 Stock Exchange OR54ATVBDY
------------- --------- --------- ---------------- -----------
London
331 42.96 GBP 12:36:10 Stock Exchange OR54ATVCKL
------------- --------- --------- ---------------- -----------
London
141 42.95 GBP 12:37:43 Stock Exchange OR54ATVCMD
------------- --------- --------- ---------------- -----------
London
93 42.94 GBP 12:38:08 Stock Exchange OR54ATVCNA
------------- --------- --------- ---------------- -----------
London
39 42.92 GBP 12:38:11 Stock Exchange OR54ATVCOL
------------- --------- --------- ---------------- -----------
London
79 42.91 GBP 12:38:54 Stock Exchange OR54ATVCPB
------------- --------- --------- ---------------- -----------
London
63 42.93 GBP 12:39:21 Stock Exchange OR54ATVCQ3
------------- --------- --------- ---------------- -----------
London
41 42.93 GBP 12:39:41 Stock Exchange OR54ATVCSX
------------- --------- --------- ---------------- -----------
London
140 42.93 GBP 12:41:16 Stock Exchange OR54ATVCXH
------------- --------- --------- ---------------- -----------
London
41 42.92 GBP 12:41:33 Stock Exchange OR54ATVCXF
------------- --------- --------- ---------------- -----------
London
5 42.91 GBP 12:41:41 Stock Exchange OR54ATVCYN
------------- --------- --------- ---------------- -----------
London
35 42.91 GBP 12:41:41 Stock Exchange OR54ATVCYO
------------- --------- --------- ---------------- -----------
London
148 42.93 GBP 12:43:54 Stock Exchange OR54ATVC08
------------- --------- --------- ---------------- -----------
London
98 42.92 GBP 12:44:09 Stock Exchange OR54ATVC12
------------- --------- --------- ---------------- -----------
London
62 42.92 GBP 12:45:00 Stock Exchange OR54ATVC4D
------------- --------- --------- ---------------- -----------
London
17 42.92 GBP 12:45:00 Stock Exchange OR54ATVC4E
------------- --------- --------- ---------------- -----------
London
109 42.92 GBP 12:46:10 Stock Exchange OR54ATVC59
------------- --------- --------- ---------------- -----------
London
46 42.91 GBP 12:46:10 Stock Exchange OR54ATVC6O
------------- --------- --------- ---------------- -----------
London
144 42.92 GBP 12:47:36 Stock Exchange OR54ATVC9A
------------- --------- --------- ---------------- -----------
London
59 42.92 GBP 12:49:06 Stock Exchange OR54ATVCCL
------------- --------- --------- ---------------- -----------
London
124 42.92 GBP 12:50:05 Stock Exchange OR54ATVCDT
------------- --------- --------- ---------------- -----------
London
48 42.92 GBP 12:50:05 Stock Exchange OR54ATVCDU
------------- --------- --------- ---------------- -----------
London
45 42.92 GBP 12:50:40 Stock Exchange OR54ATVCEO
------------- --------- --------- ---------------- -----------
London
28 42.92 GBP 12:50:40 Stock Exchange OR54ATVCEP
------------- --------- --------- ---------------- -----------
London
317 42.97 GBP 12:53:36 Stock Exchange OR54ATVDLL
------------- --------- --------- ---------------- -----------
London
18 42.97 GBP 12:53:37 Stock Exchange OR54ATVDLQ
------------- --------- --------- ---------------- -----------
London
35 42.97 GBP 12:53:37 Stock Exchange OR54ATVDLR
------------- --------- --------- ---------------- -----------
London
52 43.02 GBP 12:55:33 Stock Exchange OR54ATVDRR
------------- --------- --------- ---------------- -----------
London
178 43.02 GBP 12:56:16 Stock Exchange OR54ATVDRF
------------- --------- --------- ---------------- -----------
London
259 43.11 GBP 12:57:44 Stock Exchange OR54ATVDUG
------------- --------- --------- ---------------- -----------
London
46 43.14 GBP 12:57:59 Stock Exchange OR54ATVDUQ
------------- --------- --------- ---------------- -----------
London
56 43.14 GBP 12:58:20 Stock Exchange OR54ATVDV3
------------- --------- --------- ---------------- -----------
London
21 43.2 GBP 12:58:23 Stock Exchange OR54ATVDW2
------------- --------- --------- ---------------- -----------
London
46 43.2 GBP 12:58:31 Stock Exchange OR54ATVDWA
------------- --------- --------- ---------------- -----------
London
41 43.18 GBP 12:58:44 Stock Exchange OR54ATVDXO
------------- --------- --------- ---------------- -----------
London
34 43.16 GBP 12:59:21 Stock Exchange OR54ATVDZW
------------- --------- --------- ---------------- -----------
London
93 43.16 GBP 12:59:37 Stock Exchange OR54ATVD0J
------------- --------- --------- ---------------- -----------
London
39 43.12 GBP 12:59:54 Stock Exchange OR54ATVD1L
------------- --------- --------- ---------------- -----------
London
39 43.13 GBP 13:00:14 Stock Exchange OR54ATVD2J
------------- --------- --------- ---------------- -----------
London
46 43.17 GBP 13:00:38 Stock Exchange OR54ATVD3M
------------- --------- --------- ---------------- -----------
London
40 43.13 GBP 13:01:00 Stock Exchange OR54ATVD44
------------- --------- --------- ---------------- -----------
London
70 43.22 GBP 13:01:41 Stock Exchange OR54ATVD8D
------------- --------- --------- ---------------- -----------
London
40 43.25 GBP 13:02:02 Stock Exchange OR54ATVDAP
------------- --------- --------- ---------------- -----------
London
12 43.23 GBP 13:02:27 Stock Exchange OR54ATVDB8
------------- --------- --------- ---------------- -----------
London
28 43.23 GBP 13:02:27 Stock Exchange OR54ATVDB9
------------- --------- --------- ---------------- -----------
London
78 43.25 GBP 13:03:19 Stock Exchange OR54ATVDD1
------------- --------- --------- ---------------- -----------
London
40 43.25 GBP 13:03:19 Stock Exchange OR54ATVDD3
------------- --------- --------- ---------------- -----------
London
63 43.22 GBP 13:04:04 Stock Exchange OR54ATVDFP
------------- --------- --------- ---------------- -----------
London
40 43.2 GBP 13:04:16 Stock Exchange OR54ATVDFX
------------- --------- --------- ---------------- -----------
London
59 43.22 GBP 13:05:05 Stock Exchange OR54ATVEGZ
------------- --------- --------- ---------------- -----------
London
73 43.22 GBP 13:05:33 Stock Exchange OR54ATVEHK
------------- --------- --------- ---------------- -----------
London
40 43.21 GBP 13:05:45 Stock Exchange OR54ATVEIB
------------- --------- --------- ---------------- -----------
London
39 43.2 GBP 13:06:21 Stock Exchange OR54ATVEJZ
------------- --------- --------- ---------------- -----------
London
125 43.18 GBP 13:07:36 Stock Exchange OR54ATVELR
------------- --------- --------- ---------------- -----------
London
40 43.14 GBP 13:07:46 Stock Exchange OR54ATVELE
------------- --------- --------- ---------------- -----------
London
40 43.19 GBP 13:09:15 Stock Exchange OR54ATVENH
------------- --------- --------- ---------------- -----------
London
108 43.19 GBP 13:09:15 Stock Exchange OR54ATVENI
------------- --------- --------- ---------------- -----------
London
61 43.19 GBP 13:10:01 Stock Exchange OR54ATVEOW
------------- --------- --------- ---------------- -----------
London
14 43.19 GBP 13:10:01 Stock Exchange OR54ATVEOX
------------- --------- --------- ---------------- -----------
London
150 43.18 GBP 13:11:02 Stock Exchange OR54ATVEQI
------------- --------- --------- ---------------- -----------
London
57 43.17 GBP 13:11:05 Stock Exchange OR54ATVEQU
------------- --------- --------- ---------------- -----------
London
67 43.21 GBP 13:11:47 Stock Exchange OR54ATVERS
------------- --------- --------- ---------------- -----------
London
111 43.25 GBP 13:12:29 Stock Exchange OR54ATVESO
------------- --------- --------- ---------------- -----------
London
3 43.26 GBP 13:12:31 Stock Exchange OR54ATVESS
------------- --------- --------- ---------------- -----------
London
77 43.26 GBP 13:12:46 Stock Exchange OR54ATVETL
------------- --------- --------- ---------------- -----------
London
44 43.25 GBP 13:12:47 Stock Exchange OR54ATVETV
------------- --------- --------- ---------------- -----------
London
39 43.24 GBP 13:12:59 Stock Exchange OR54ATVEUG
------------- --------- --------- ---------------- -----------
London
97 43.25 GBP 13:13:46 Stock Exchange OR54ATVEVK
------------- --------- --------- ---------------- -----------
London
39 43.25 GBP 13:13:46 Stock Exchange OR54ATVEVL
------------- --------- --------- ---------------- -----------
London
133 43.25 GBP 13:15:14 Stock Exchange OR54ATVEXL
------------- --------- --------- ---------------- -----------
London
60 43.25 GBP 13:15:14 Stock Exchange OR54ATVEXM
------------- --------- --------- ---------------- -----------
London
51 43.25 GBP 13:15:14 Stock Exchange OR54ATVEXT
------------- --------- --------- ---------------- -----------
London
71 43.25 GBP 13:15:36 Stock Exchange OR54ATVEX9
------------- --------- --------- ---------------- -----------
London
40 43.26 GBP 13:16:05 Stock Exchange OR54ATVEYK
------------- --------- --------- ---------------- -----------
London
40 43.26 GBP 13:16:25 Stock Exchange OR54ATVEY9
------------- --------- --------- ---------------- -----------
London
40 43.26 GBP 13:16:38 Stock Exchange OR54ATVE01
------------- --------- --------- ---------------- -----------
London
41 43.27 GBP 13:16:49 Stock Exchange OR54ATVE1A
------------- --------- --------- ---------------- -----------
London
40 43.26 GBP 13:17:10 Stock Exchange OR54ATVE38
------------- --------- --------- ---------------- -----------
London
40 43.24 GBP 13:17:25 Stock Exchange OR54ATVE4S
------------- --------- --------- ---------------- -----------
London
40 43.23 GBP 13:17:46 Stock Exchange OR54ATVE5P
------------- --------- --------- ---------------- -----------
London
41 43.24 GBP 13:18:01 Stock Exchange OR54ATVE6H
------------- --------- --------- ---------------- -----------
London
141 43.23 GBP 13:19:16 Stock Exchange OR54ATVE9W
------------- --------- --------- ---------------- -----------
London
40 43.24 GBP 13:19:25 Stock Exchange OR54ATVE9A
------------- --------- --------- ---------------- -----------
London
74 43.25 GBP 13:19:56 Stock Exchange OR54ATVEB4
------------- --------- --------- ---------------- -----------
London
39 43.22 GBP 13:20:18 Stock Exchange OR54ATVECN
------------- --------- --------- ---------------- -----------
London
105 43.23 GBP 13:21:24 Stock Exchange OR54ATVEEU
------------- --------- --------- ---------------- -----------
London
40 43.22 GBP 13:21:29 Stock Exchange OR54ATVEEX
------------- --------- --------- ---------------- -----------
London
39 43.21 GBP 13:21:55 Stock Exchange OR54ATVFHG
------------- --------- --------- ---------------- -----------
London
64 43.19 GBP 13:22:24 Stock Exchange OR54ATVFIV
------------- --------- --------- ---------------- -----------
London
64 43.19 GBP 13:23:07 Stock Exchange OR54ATVFJ4
------------- --------- --------- ---------------- -----------
London
77 43.17 GBP 13:23:26 Stock Exchange OR54ATVFKT
------------- --------- --------- ---------------- -----------
London
40 43.13 GBP 13:23:58 Stock Exchange OR54ATVFMJ
------------- --------- --------- ---------------- -----------
London
40 43.09 GBP 13:24:07 Stock Exchange OR54ATVFMQ
------------- --------- --------- ---------------- -----------
London
39 43.11 GBP 13:24:43 Stock Exchange OR54ATVFN2
------------- --------- --------- ---------------- -----------
London
36 43.12 GBP 13:24:46 Stock Exchange OR54ATVFND
------------- --------- --------- ---------------- -----------
London
80 43.13 GBP 13:25:37 Stock Exchange OR54ATVFPW
------------- --------- --------- ---------------- -----------
London
69 43.13 GBP 13:26:00 Stock Exchange OR54ATVFPA
------------- --------- --------- ---------------- -----------
London
39 43.15 GBP 13:26:12 Stock Exchange OR54ATVFQH
------------- --------- --------- ---------------- -----------
London
39 43.14 GBP 13:26:23 Stock Exchange OR54ATVFQQ
------------- --------- --------- ---------------- -----------
London
40 43.12 GBP 13:26:40 Stock Exchange OR54ATVFRR
------------- --------- --------- ---------------- -----------
London
63 43.14 GBP 13:27:14 Stock Exchange OR54ATVFSR
------------- --------- --------- ---------------- -----------
London
260 43.14 GBP 13:28:52 Stock Exchange OR54ATVFUW
------------- --------- --------- ---------------- -----------
London
216 43.19 GBP 13:30:31 Stock Exchange OR54ATVFWD
------------- --------- --------- ---------------- -----------
London
40 43.17 GBP 13:30:40 Stock Exchange OR54ATVFXL
------------- --------- --------- ---------------- -----------
London
40 43.15 GBP 13:31:04 Stock Exchange OR54ATVFXC
------------- --------- --------- ---------------- -----------
London
58 43.08 GBP 13:31:33 Stock Exchange OR54ATVF2W
------------- --------- --------- ---------------- -----------
London
43 43.05 GBP 13:31:35 Stock Exchange OR54ATVF21
------------- --------- --------- ---------------- -----------
London
40 43.05 GBP 13:31:55 Stock Exchange OR54ATVF30
------------- --------- --------- ---------------- -----------
London
81 43.05 GBP 13:32:20 Stock Exchange OR54ATVF4D
------------- --------- --------- ---------------- -----------
London
5 43.05 GBP 13:32:38 Stock Exchange OR54ATVF5R
------------- --------- --------- ---------------- -----------
London
35 43.05 GBP 13:32:38 Stock Exchange OR54ATVF5S
------------- --------- --------- ---------------- -----------
London
40 43.05 GBP 13:33:05 Stock Exchange OR54ATVF67
------------- --------- --------- ---------------- -----------
London
51 43.1 GBP 13:33:30 Stock Exchange OR54ATVF7P
------------- --------- --------- ---------------- -----------
London
73 43.09 GBP 13:33:50 Stock Exchange OR54ATVF8I
------------- --------- --------- ---------------- -----------
London
40 43.09 GBP 13:34:00 Stock Exchange OR54ATVF8Q
------------- --------- --------- ---------------- -----------
London
40 43.08 GBP 13:34:18 Stock Exchange OR54ATVF9J
------------- --------- --------- ---------------- -----------
London
58 43.1 GBP 13:34:40 Stock Exchange OR54ATVF95
------------- --------- --------- ---------------- -----------
London
72 43.07 GBP 13:35:15 Stock Exchange OR54ATVFAO
------------- --------- --------- ---------------- -----------
London
39 43.07 GBP 13:35:27 Stock Exchange OR54ATVFBY
------------- --------- --------- ---------------- -----------
London
39 43.07 GBP 13:35:43 Stock Exchange OR54ATVFCL
------------- --------- --------- ---------------- -----------
London
71 43.05 GBP 13:36:15 Stock Exchange OR54ATVFD5
------------- --------- --------- ---------------- -----------
London
101 43.06 GBP 13:36:55 Stock Exchange OR54ATVFFL
------------- --------- --------- ---------------- -----------
London
39 43.06 GBP 13:37:11 Stock Exchange OR54ATWGGM
------------- --------- --------- ---------------- -----------
London
71 43.04 GBP 13:37:59 Stock Exchange OR54ATWGHQ
------------- --------- --------- ---------------- -----------
London
39 43.04 GBP 13:37:59 Stock Exchange OR54ATWGHW
------------- --------- --------- ---------------- -----------
London
71 43.03 GBP 13:38:33 Stock Exchange OR54ATWGIL
------------- --------- --------- ---------------- -----------
London
34 43.03 GBP 13:38:57 Stock Exchange OR54ATWGI0
------------- --------- --------- ---------------- -----------
London
5 43.03 GBP 13:38:57 Stock Exchange OR54ATWGI1
------------- --------- --------- ---------------- -----------
London
260 43.1 GBP 13:42:34 Stock Exchange OR54ATWGNB
------------- --------- --------- ---------------- -----------
London
489 43.09 GBP 13:42:50 Stock Exchange OR54ATWGOZ
------------- --------- --------- ---------------- -----------
London
39 43.09 GBP 13:43:02 Stock Exchange OR54ATWGOD
------------- --------- --------- ---------------- -----------
London
42 43.09 GBP 13:43:11 Stock Exchange OR54ATWGQM
------------- --------- --------- ---------------- -----------
London
134 43.08 GBP 13:43:50 Stock Exchange OR54ATWGTH
------------- --------- --------- ---------------- -----------
London
42 43.08 GBP 13:44:03 Stock Exchange OR54ATWGT4
------------- --------- --------- ---------------- -----------
London
74 43.07 GBP 13:44:28 Stock Exchange OR54ATWGUW
------------- --------- --------- ---------------- -----------
London
168 43.09 GBP 13:45:34 Stock Exchange OR54ATWGXS
------------- --------- --------- ---------------- -----------
London
32 43.06 GBP 13:45:40 Stock Exchange OR54ATWGX1
------------- --------- --------- ---------------- -----------
London
6 43.06 GBP 13:45:58 Stock Exchange OR54ATWGXE
------------- --------- --------- ---------------- -----------
London
55 43.06 GBP 13:45:58 Stock Exchange OR54ATWGXF
------------- --------- --------- ---------------- -----------
London
388 43.12 GBP 13:49:13 Stock Exchange OR54ATWG27
------------- --------- --------- ---------------- -----------
London
177 43.11 GBP 13:49:13 Stock Exchange OR54ATWG3G
------------- --------- --------- ---------------- -----------
London
51 43.11 GBP 13:49:13 Stock Exchange OR54ATWG3J
------------- --------- --------- ---------------- -----------
London
79 43.11 GBP 13:50:02 Stock Exchange OR54ATWG36
------------- --------- --------- ---------------- -----------
London
226 43.11 GBP 13:51:16 Stock Exchange OR54ATWG6L
------------- --------- --------- ---------------- -----------
London
82 43.1 GBP 13:51:17 Stock Exchange OR54ATWG6V
------------- --------- --------- ---------------- -----------
London
162 43.09 GBP 13:52:26 Stock Exchange OR54ATWG9K
------------- --------- --------- ---------------- -----------
London
162 43.11 GBP 13:52:43 Stock Exchange OR54ATWG99
------------- --------- --------- ---------------- -----------
London
64 43.12 GBP 13:53:05 Stock Exchange OR54ATWGAW
------------- --------- --------- ---------------- -----------
London
34 43.11 GBP 13:53:12 Stock Exchange OR54ATWGBI
------------- --------- --------- ---------------- -----------
London
7 43.11 GBP 13:53:12 Stock Exchange OR54ATWGBJ
------------- --------- --------- ---------------- -----------
London
39 43.08 GBP 13:53:25 Stock Exchange OR54ATWGB0
------------- --------- --------- ---------------- -----------
London
74 43.06 GBP 13:53:48 Stock Exchange OR54ATWGBD
------------- --------- --------- ---------------- -----------
London
74 43.06 GBP 13:54:09 Stock Exchange OR54ATWGCP
------------- --------- --------- ---------------- -----------
London
134 43.06 GBP 13:54:47 Stock Exchange OR54ATWGCB
------------- --------- --------- ---------------- -----------
London
113 43.1 GBP 13:55:45 Stock Exchange OR54ATWGEP
------------- --------- --------- ---------------- -----------
London
67 43.1 GBP 13:56:00 Stock Exchange OR54ATWGEY
------------- --------- --------- ---------------- -----------
London
71 43.1 GBP 13:56:35 Stock Exchange OR54ATWGF5
------------- --------- --------- ---------------- -----------
London
33 43.1 GBP 13:56:37 Stock Exchange OR54ATWGFB
------------- --------- --------- ---------------- -----------
London
145 43.09 GBP 13:57:39 Stock Exchange OR54ATWHGF
------------- --------- --------- ---------------- -----------
London
266 43.1 GBP 13:59:04 Stock Exchange OR54ATWHJY
------------- --------- --------- ---------------- -----------
London
47 43.09 GBP 13:59:04 Stock Exchange OR54ATWHJ7
------------- --------- --------- ---------------- -----------
London
39 43.08 GBP 13:59:26 Stock Exchange OR54ATWHKD
------------- --------- --------- ---------------- -----------
London
35 43.08 GBP 14:00:02 Stock Exchange OR54ATWHM5
------------- --------- --------- ---------------- -----------
London
56 43.08 GBP 14:00:06 Stock Exchange OR54ATWHM7
------------- --------- --------- ---------------- -----------
London
42 43.08 GBP 14:00:06 Stock Exchange OR54ATWHME
------------- --------- --------- ---------------- -----------
London
14 43.05 GBP 14:00:26 Stock Exchange OR54ATWHN0
------------- --------- --------- ---------------- -----------
London
25 43.05 GBP 14:00:26 Stock Exchange OR54ATWHN1
------------- --------- --------- ---------------- -----------
London
128 43.01 GBP 14:01:18 Stock Exchange OR54ATWHPN
------------- --------- --------- ---------------- -----------
London
39 43.04 GBP 14:01:33 Stock Exchange OR54ATWHQ7
------------- --------- --------- ---------------- -----------
London
158 43 GBP 14:02:39 Stock Exchange OR54ATWHVQ
------------- --------- --------- ---------------- -----------
London
18 42.94 GBP 14:02:57 Stock Exchange OR54ATWHV8
------------- --------- --------- ---------------- -----------
London
24 42.94 GBP 14:02:57 Stock Exchange OR54ATWHV9
------------- --------- --------- ---------------- -----------
London
41 42.88 GBP 14:03:20 Stock Exchange OR54ATWHX5
------------- --------- --------- ---------------- -----------
London
239 42.93 GBP 14:05:20 Stock Exchange OR54ATWH1H
------------- --------- --------- ---------------- -----------
London
46 42.93 GBP 14:05:52 Stock Exchange OR54ATWH2M
------------- --------- --------- ---------------- -----------
London
114 42.93 GBP 14:05:52 Stock Exchange OR54ATWH2N
------------- --------- --------- ---------------- -----------
London
84 42.92 GBP 14:06:35 Stock Exchange OR54ATWH29
------------- --------- --------- ---------------- -----------
London
66 42.9 GBP 14:07:04 Stock Exchange OR54ATWH41
------------- --------- --------- ---------------- -----------
London
22 42.87 GBP 14:07:55 Stock Exchange OR54ATWH7Q
------------- --------- --------- ---------------- -----------
London
90 42.87 GBP 14:07:55 Stock Exchange OR54ATWH7T
------------- --------- --------- ---------------- -----------
London
46 42.87 GBP 14:07:55 Stock Exchange OR54ATWH7U
------------- --------- --------- ---------------- -----------
London
12 42.86 GBP 14:08:13 Stock Exchange OR54ATWH9P
------------- --------- --------- ---------------- -----------
London
29 42.86 GBP 14:08:13 Stock Exchange OR54ATWH9Q
------------- --------- --------- ---------------- -----------
London
72 42.86 GBP 14:08:41 Stock Exchange OR54ATWHBG
------------- --------- --------- ---------------- -----------
London
118 42.85 GBP 14:09:49 Stock Exchange OR54ATWHEJ
------------- --------- --------- ---------------- -----------
London
76 42.87 GBP 14:10:07 Stock Exchange OR54ATWHE5
------------- --------- --------- ---------------- -----------
London
42 42.83 GBP 14:10:34 Stock Exchange OR54ATWHFD
------------- --------- --------- ---------------- -----------
London
126 42.86 GBP 14:12:04 Stock Exchange OR54ATWIJD
------------- --------- --------- ---------------- -----------
London
87 42.86 GBP 14:12:04 Stock Exchange OR54ATWIJE
------------- --------- --------- ---------------- -----------
London
157 42.91 GBP 14:13:28 Stock Exchange OR54ATWIMX
------------- --------- --------- ---------------- -----------
London
423 43.06 GBP 14:16:21 Stock Exchange OR54ATWIXO
------------- --------- --------- ---------------- -----------
London
41 43.06 GBP 14:16:37 Stock Exchange OR54ATWIX7
------------- --------- --------- ---------------- -----------
London
41 43.05 GBP 14:16:56 Stock Exchange OR54ATWIYY
------------- --------- --------- ---------------- -----------
London
41 43.04 GBP 14:17:04 Stock Exchange OR54ATWIZL
------------- --------- --------- ---------------- -----------
London
41 43.02 GBP 14:17:25 Stock Exchange OR54ATWI0D
------------- --------- --------- ---------------- -----------
London
74 43.01 GBP 14:17:45 Stock Exchange OR54ATWI2G
------------- --------- --------- ---------------- -----------
London
41 43 GBP 14:18:03 Stock Exchange OR54ATWI3H
------------- --------- --------- ---------------- -----------
London
41 42.97 GBP 14:18:15 Stock Exchange OR54ATWI4G
------------- --------- --------- ---------------- -----------
London
82 42.99 GBP 14:19:10 Stock Exchange OR54ATWI6I
------------- --------- --------- ---------------- -----------
London
26 42.99 GBP 14:19:10 Stock Exchange OR54ATWI6K
------------- --------- --------- ---------------- -----------
London
43 42.98 GBP 14:19:10 Stock Exchange OR54ATWI6M
------------- --------- --------- ---------------- -----------
London
58 42.95 GBP 14:19:33 Stock Exchange OR54ATWI6X
------------- --------- --------- ---------------- -----------
London
50 43.01 GBP 14:21:20 Stock Exchange OR54ATWIAL
------------- --------- --------- ---------------- -----------
London
50 43.01 GBP 14:21:20 Stock Exchange OR54ATWIAM
------------- --------- --------- ---------------- -----------
London
50 43.01 GBP 14:21:20 Stock Exchange OR54ATWIAN
------------- --------- --------- ---------------- -----------
London
31 43.01 GBP 14:21:20 Stock Exchange OR54ATWIAO
------------- --------- --------- ---------------- -----------
London
156 43.05 GBP 14:22:01 Stock Exchange OR54ATWIB9
------------- --------- --------- ---------------- -----------
London
67 43.03 GBP 14:22:23 Stock Exchange OR54ATWICQ
------------- --------- --------- ---------------- -----------
London
131 43.1 GBP 14:22:51 Stock Exchange OR54ATWIDG
------------- --------- --------- ---------------- -----------
London
81 43.08 GBP 14:23:22 Stock Exchange OR54ATWID6
------------- --------- --------- ---------------- -----------
London
40 43.09 GBP 14:23:42 Stock Exchange OR54ATWIEV
------------- --------- --------- ---------------- -----------
London
51 43.11 GBP 14:24:10 Stock Exchange OR54ATWIF3
------------- --------- --------- ---------------- -----------
London
22 43.11 GBP 14:24:10 Stock Exchange OR54ATWIF4
------------- --------- --------- ---------------- -----------
London
83 43.11 GBP 14:24:51 Stock Exchange OR54ATWJGR
------------- --------- --------- ---------------- -----------
London
46 43.11 GBP 14:24:55 Stock Exchange OR54ATWJGW
------------- --------- --------- ---------------- -----------
London
73 43.05 GBP 14:25:15 Stock Exchange OR54ATWJIR
------------- --------- --------- ---------------- -----------
London
166 43.04 GBP 14:26:00 Stock Exchange OR54ATWJKV
------------- --------- --------- ---------------- -----------
London
4 43.02 GBP 14:26:09 Stock Exchange OR54ATWJL4
------------- --------- --------- ---------------- -----------
London
77 43.02 GBP 14:26:11 Stock Exchange OR54ATWJL5
------------- --------- --------- ---------------- -----------
London
42 43.01 GBP 14:26:21 Stock Exchange OR54ATWJMJ
------------- --------- --------- ---------------- -----------
London
43 43 GBP 14:26:32 Stock Exchange OR54ATWJNQ
------------- --------- --------- ---------------- -----------
London
3 42.98 GBP 14:26:49 Stock Exchange OR54ATWJN7
------------- --------- --------- ---------------- -----------
London
82 42.98 GBP 14:26:53 Stock Exchange OR54ATWJNB
------------- --------- --------- ---------------- -----------
London
42 42.98 GBP 14:27:00 Stock Exchange OR54ATWJOJ
------------- --------- --------- ---------------- -----------
London
68 42.95 GBP 14:27:20 Stock Exchange OR54ATWJO5
------------- --------- --------- ---------------- -----------
London
85 42.94 GBP 14:27:46 Stock Exchange OR54ATWJQN
------------- --------- --------- ---------------- -----------
London
47 42.93 GBP 14:27:46 Stock Exchange OR54ATWJQS
------------- --------- --------- ---------------- -----------
London
42 42.91 GBP 14:28:02 Stock Exchange OR54ATWJRK
------------- --------- --------- ---------------- -----------
London
43 42.91 GBP 14:28:06 Stock Exchange OR54ATWJRU
------------- --------- --------- ---------------- -----------
London
42 42.91 GBP 14:28:18 Stock Exchange OR54ATWJSH
------------- --------- --------- ---------------- -----------
London
43 42.9 GBP 14:28:32 Stock Exchange OR54ATWJS5
------------- --------- --------- ---------------- -----------
London
149 42.89 GBP 14:29:14 Stock Exchange OR54ATWJUP
------------- --------- --------- ---------------- -----------
London
55 42.89 GBP 14:29:14 Stock Exchange OR54ATWJUR
------------- --------- --------- ---------------- -----------
London
42 42.89 GBP 14:29:24 Stock Exchange OR54ATWJUY
------------- --------- --------- ---------------- -----------
London
226 42.95 GBP 14:30:08 Stock Exchange OR54ATWJ1K
------------- --------- --------- ---------------- -----------
London
43 42.94 GBP 14:30:08 Stock Exchange OR54ATWJ1V
------------- --------- --------- ---------------- -----------
London
43 42.93 GBP 14:30:11 Stock Exchange OR54ATWJ1C
------------- --------- --------- ---------------- -----------
London
43 42.89 GBP 14:30:14 Stock Exchange OR54ATWJ26
------------- --------- --------- ---------------- -----------
London
44 42.88 GBP 14:30:17 Stock Exchange OR54ATWJ3S
------------- --------- --------- ---------------- -----------
London
115 42.89 GBP 14:30:26 Stock Exchange OR54ATWJ6X
------------- --------- --------- ---------------- -----------
London
58 42.91 GBP 14:30:31 Stock Exchange OR54ATWJ79
------------- --------- --------- ---------------- -----------
London
62 42.9 GBP 14:30:36 Stock Exchange OR54ATWJ90
------------- --------- --------- ---------------- -----------
London
97 42.89 GBP 14:30:41 Stock Exchange OR54ATWJBK
------------- --------- --------- ---------------- -----------
London
43 42.88 GBP 14:30:44 Stock Exchange OR54ATWJBF
------------- --------- --------- ---------------- -----------
London
43 42.88 GBP 14:30:48 Stock Exchange OR54ATWJDK
------------- --------- --------- ---------------- -----------
London
43 42.87 GBP 14:30:50 Stock Exchange OR54ATWJDT
------------- --------- --------- ---------------- -----------
London
58 42.86 GBP 14:30:55 Stock Exchange OR54ATWJE2
------------- --------- --------- ---------------- -----------
London
43 42.85 GBP 14:30:56 Stock Exchange OR54ATWJFM
------------- --------- --------- ---------------- -----------
London
44 42.83 GBP 14:31:00 Stock Exchange OR54ATWKG1
------------- --------- --------- ---------------- -----------
London
43 42.84 GBP 14:31:03 Stock Exchange OR54ATWKIO
------------- --------- --------- ---------------- -----------
London
43 42.82 GBP 14:31:05 Stock Exchange OR54ATWKJ4
------------- --------- --------- ---------------- -----------
London
44 42.84 GBP 14:31:09 Stock Exchange OR54ATWKL2
------------- --------- --------- ---------------- -----------
London
43 42.84 GBP 14:31:12 Stock Exchange OR54ATWKM7
------------- --------- --------- ---------------- -----------
London
43 42.84 GBP 14:31:15 Stock Exchange OR54ATWKNI
------------- --------- --------- ---------------- -----------
London
43 42.84 GBP 14:31:18 Stock Exchange OR54ATWKOG
------------- --------- --------- ---------------- -----------
London
44 42.83 GBP 14:31:22 Stock Exchange OR54ATWKO6
------------- --------- --------- ---------------- -----------
London
43 42.84 GBP 14:31:23 Stock Exchange OR54ATWKPH
------------- --------- --------- ---------------- -----------
London
30 42.81 GBP 14:31:28 Stock Exchange OR54ATWKQ4
------------- --------- --------- ---------------- -----------
London
42 42.82 GBP 14:31:28 Stock Exchange OR54ATWKQC
------------- --------- --------- ---------------- -----------
London
43 42.82 GBP 14:31:31 Stock Exchange OR54ATWKR3
------------- --------- --------- ---------------- -----------
London
73 42.91 GBP 14:31:37 Stock Exchange OR54ATWKUS
------------- --------- --------- ---------------- -----------
London
57 43 GBP 14:31:41 Stock Exchange OR54ATWKWY
------------- --------- --------- ---------------- -----------
London
58 42.92 GBP 14:31:44 Stock Exchange OR54ATWKYC
------------- --------- --------- ---------------- -----------
London
43 42.89 GBP 14:31:48 Stock Exchange OR54ATWKZA
------------- --------- --------- ---------------- -----------
London
130 42.93 GBP 14:31:56 Stock Exchange OR54ATWK11
------------- --------- --------- ---------------- -----------
London
87 42.93 GBP 14:32:02 Stock Exchange OR54ATWK23
------------- --------- --------- ---------------- -----------
London
43 42.92 GBP 14:32:06 Stock Exchange OR54ATWK3M
------------- --------- --------- ---------------- -----------
London
101 43.01 GBP 14:32:12 Stock Exchange OR54ATWK51
------------- --------- --------- ---------------- -----------
London
43 42.95 GBP 14:32:15 Stock Exchange OR54ATWK7U
------------- --------- --------- ---------------- -----------
London
26 42.94 GBP 14:32:18 Stock Exchange OR54ATWK7A
------------- --------- --------- ---------------- -----------
London
18 42.95 GBP 14:32:18 Stock Exchange OR54ATWK7B
------------- --------- --------- ---------------- -----------
London
43 42.95 GBP 14:32:21 Stock Exchange OR54ATWKAJ
------------- --------- --------- ---------------- -----------
London
101 43 GBP 14:32:30 Stock Exchange OR54ATWKB1
------------- --------- --------- ---------------- -----------
London
43 43.03 GBP 14:32:31 Stock Exchange OR54ATWKBE
------------- --------- --------- ---------------- -----------
London
43 43 GBP 14:32:34 Stock Exchange OR54ATWKCZ
------------- --------- --------- ---------------- -----------
London
44 42.99 GBP 14:32:39 Stock Exchange OR54ATWKDD
------------- --------- --------- ---------------- -----------
London
86 43.02 GBP 14:32:44 Stock Exchange OR54ATWKED
------------- --------- --------- ---------------- -----------
London
44 43.02 GBP 14:32:46 Stock Exchange OR54ATWKFQ
------------- --------- --------- ---------------- -----------
London
43 43.02 GBP 14:32:51 Stock Exchange OR54ATWKF6
------------- --------- --------- ---------------- -----------
London
43 43.02 GBP 14:32:53 Stock Exchange OR54ATWLGK
------------- --------- --------- ---------------- -----------
London
43 43 GBP 14:32:56 Stock Exchange OR54ATWLG8
------------- --------- --------- ---------------- -----------
London
4 43 GBP 14:33:00 Stock Exchange OR54ATWLHT
------------- --------- --------- ---------------- -----------
London
54 43 GBP 14:33:02 Stock Exchange OR54ATWLH0
------------- --------- --------- ---------------- -----------
London
43 43 GBP 14:33:03 Stock Exchange OR54ATWLIN
------------- --------- --------- ---------------- -----------
London
44 43 GBP 14:33:07 Stock Exchange OR54ATWLIF
------------- --------- --------- ---------------- -----------
London
43 43 GBP 14:33:10 Stock Exchange OR54ATWLJO
------------- --------- --------- ---------------- -----------
London
87 43 GBP 14:33:15 Stock Exchange OR54ATWLJ9
------------- --------- --------- ---------------- -----------
London
43 43.03 GBP 14:33:17 Stock Exchange OR54ATWLKW
------------- --------- --------- ---------------- -----------
London
60 43.06 GBP 14:33:25 Stock Exchange OR54ATWLL0
------------- --------- --------- ---------------- -----------
London
87 43.09 GBP 14:33:32 Stock Exchange OR54ATWLMP
------------- --------- --------- ---------------- -----------
London
214 43.07 GBP 14:33:42 Stock Exchange OR54ATWLNN
------------- --------- --------- ---------------- -----------
London
86 43.06 GBP 14:33:48 Stock Exchange OR54ATWLN0
------------- --------- --------- ---------------- -----------
London
43 43.05 GBP 14:33:51 Stock Exchange OR54ATWLOR
------------- --------- --------- ---------------- -----------
London
145 43.03 GBP 14:34:04 Stock Exchange OR54ATWLQW
------------- --------- --------- ---------------- -----------
London
91 43.04 GBP 14:34:26 Stock Exchange OR54ATWLSN
------------- --------- --------- ---------------- -----------
London
111 43.03 GBP 14:34:26 Stock Exchange OR54ATWLSW
------------- --------- --------- ---------------- -----------
London
125 43.09 GBP 14:34:30 Stock Exchange OR54ATWLSE
------------- --------- --------- ---------------- -----------
London
77 43.09 GBP 14:34:30 Stock Exchange OR54ATWLSF
------------- --------- --------- ---------------- -----------
London
86 43.11 GBP 14:34:39 Stock Exchange OR54ATWLTD
------------- --------- --------- ---------------- -----------
London
58 43.11 GBP 14:34:39 Stock Exchange OR54ATWLTF
------------- --------- --------- ---------------- -----------
London
43 43.11 GBP 14:34:43 Stock Exchange OR54ATWLUJ
------------- --------- --------- ---------------- -----------
London
87 43.11 GBP 14:34:49 Stock Exchange OR54ATWLUW
------------- --------- --------- ---------------- -----------
London
159 43.13 GBP 14:34:59 Stock Exchange OR54ATWLWG
------------- --------- --------- ---------------- -----------
London
42 43.12 GBP 14:35:03 Stock Exchange OR54ATWLWS
------------- --------- --------- ---------------- -----------
London
82 43.14 GBP 14:35:20 Stock Exchange OR54ATWLYM
------------- --------- --------- ---------------- -----------
London
2 43.13 GBP 14:35:22 Stock Exchange OR54ATWLYS
------------- --------- --------- ---------------- -----------
London
59 43.12 GBP 14:35:24 Stock Exchange OR54ATWLZM
------------- --------- --------- ---------------- -----------
London
55 43.12 GBP 14:35:31 Stock Exchange OR54ATWLZX
------------- --------- --------- ---------------- -----------
London
58 43.12 GBP 14:35:34 Stock Exchange OR54ATWL0N
------------- --------- --------- ---------------- -----------
London
164 43.16 GBP 14:35:51 Stock Exchange OR54ATWL1D
------------- --------- --------- ---------------- -----------
London
47 43.14 GBP 14:35:54 Stock Exchange OR54ATWL2M
------------- --------- --------- ---------------- -----------
London
83 43.15 GBP 14:36:05 Stock Exchange OR54ATWL22
------------- --------- --------- ---------------- -----------
London
120 43.14 GBP 14:36:26 Stock Exchange OR54ATWL3Z
------------- --------- --------- ---------------- -----------
London
157 43.14 GBP 14:36:51 Stock Exchange OR54ATWL56
------------- --------- --------- ---------------- -----------
London
40 43.13 GBP 14:36:59 Stock Exchange OR54ATWL6J
------------- --------- --------- ---------------- -----------
London
32 43.13 GBP 14:37:03 Stock Exchange OR54ATWL60
------------- --------- --------- ---------------- -----------
London
100 43.13 GBP 14:37:03 Stock Exchange OR54ATWL66
------------- --------- --------- ---------------- -----------
London
93 43.13 GBP 14:37:04 Stock Exchange OR54ATWL6B
------------- --------- --------- ---------------- -----------
London
63 43.13 GBP 14:37:13 Stock Exchange OR54ATWL7V
------------- --------- --------- ---------------- -----------
London
64 43.11 GBP 14:37:18 Stock Exchange OR54ATWL84
------------- --------- --------- ---------------- -----------
London
46 43.1 GBP 14:37:22 Stock Exchange OR54ATWL9M
------------- --------- --------- ---------------- -----------
London
46 43.05 GBP 14:37:26 Stock Exchange OR54ATWL9R
------------- --------- --------- ---------------- -----------
London
162 43.02 GBP 14:37:55 Stock Exchange OR54ATWLAF
------------- --------- --------- ---------------- -----------
London
102 43.01 GBP 14:37:56 Stock Exchange OR54ATWLBM
------------- --------- --------- ---------------- -----------
London
48 42.99 GBP 14:38:04 Stock Exchange OR54ATWLB6
------------- --------- --------- ---------------- -----------
London
46 42.99 GBP 14:38:10 Stock Exchange OR54ATWLCV
------------- --------- --------- ---------------- -----------
London
46 42.99 GBP 14:38:10 Stock Exchange OR54ATWLCZ
------------- --------- --------- ---------------- -----------
London
46 42.99 GBP 14:38:20 Stock Exchange OR54ATWLDM
------------- --------- --------- ---------------- -----------
London
45 42.98 GBP 14:38:20 Stock Exchange OR54ATWLDR
------------- --------- --------- ---------------- -----------
London
46 43 GBP 14:38:25 Stock Exchange OR54ATWLEL
------------- --------- --------- ---------------- -----------
London
83 43.02 GBP 14:38:34 Stock Exchange OR54ATWLFO
------------- --------- --------- ---------------- -----------
London
73 43.06 GBP 14:38:51 Stock Exchange OR54ATWMGF
------------- --------- --------- ---------------- -----------
London
73 43.04 GBP 14:38:55 Stock Exchange OR54ATWMHR
------------- --------- --------- ---------------- -----------
London
83 43.03 GBP 14:39:04 Stock Exchange OR54ATWMIL
------------- --------- --------- ---------------- -----------
London
46 43.02 GBP 14:39:05 Stock Exchange OR54ATWMIY
------------- --------- --------- ---------------- -----------
London
92 43.01 GBP 14:39:14 Stock Exchange OR54ATWMJZ
------------- --------- --------- ---------------- -----------
London
46 42.99 GBP 14:39:21 Stock Exchange OR54ATWMJB
------------- --------- --------- ---------------- -----------
London
82 42.99 GBP 14:39:33 Stock Exchange OR54ATWMK9
------------- --------- --------- ---------------- -----------
London
75 42.99 GBP 14:39:41 Stock Exchange OR54ATWML6
------------- --------- --------- ---------------- -----------
London
35 42.99 GBP 14:39:41 Stock Exchange OR54ATWML7
------------- --------- --------- ---------------- -----------
London
84 42.98 GBP 14:39:56 Stock Exchange OR54ATWMM4
------------- --------- --------- ---------------- -----------
London
192 42.99 GBP 14:40:22 Stock Exchange OR54ATWMPQ
------------- --------- --------- ---------------- -----------
London
115 42.98 GBP 14:40:22 Stock Exchange OR54ATWMPZ
------------- --------- --------- ---------------- -----------
London
59 42.97 GBP 14:40:24 Stock Exchange OR54ATWMP7
------------- --------- --------- ---------------- -----------
London
92 42.95 GBP 14:40:31 Stock Exchange OR54ATWMQN
------------- --------- --------- ---------------- -----------
London
153 42.91 GBP 14:40:50 Stock Exchange OR54ATWMRN
------------- --------- --------- ---------------- -----------
London
67 42.89 GBP 14:40:50 Stock Exchange OR54ATWMRR
------------- --------- --------- ---------------- -----------
London
47 42.87 GBP 14:40:56 Stock Exchange OR54ATWMR6
------------- --------- --------- ---------------- -----------
London
20 42.86 GBP 14:40:58 Stock Exchange OR54ATWMR9
------------- --------- --------- ---------------- -----------
London
49 42.86 GBP 14:41:00 Stock Exchange OR54ATWMRE
------------- --------- --------- ---------------- -----------
London
46 42.85 GBP 14:41:04 Stock Exchange OR54ATWMSU
------------- --------- --------- ---------------- -----------
London
65 42.8 GBP 14:41:13 Stock Exchange OR54ATWMTY
------------- --------- --------- ---------------- -----------
London
51 42.79 GBP 14:41:15 Stock Exchange OR54ATWMT6
------------- --------- --------- ---------------- -----------
London
174 42.81 GBP 14:41:38 Stock Exchange OR54ATWMVK
------------- --------- --------- ---------------- -----------
London
71 42.81 GBP 14:41:41 Stock Exchange OR54ATWMV2
------------- --------- --------- ---------------- -----------
London
127 42.8 GBP 14:41:54 Stock Exchange OR54ATWMYP
------------- --------- --------- ---------------- -----------
London
89 42.8 GBP 14:41:54 Stock Exchange OR54ATWMYS
------------- --------- --------- ---------------- -----------
London
31 42.8 GBP 14:41:58 Stock Exchange OR54ATWMYD
------------- --------- --------- ---------------- -----------
London
18 42.8 GBP 14:41:58 Stock Exchange OR54ATWMYE
------------- --------- --------- ---------------- -----------
London
139 42.81 GBP 14:42:24 Stock Exchange OR54ATWM0E
------------- --------- --------- ---------------- -----------
London
319 42.88 GBP 14:42:53 Stock Exchange OR54ATWM24
------------- --------- --------- ---------------- -----------
London
84 42.88 GBP 14:43:04 Stock Exchange OR54ATWM2F
------------- --------- --------- ---------------- -----------
London
198 42.87 GBP 14:43:04 Stock Exchange OR54ATWM3I
------------- --------- --------- ---------------- -----------
London
67 42.87 GBP 14:43:25 Stock Exchange OR54ATWM4W
------------- --------- --------- ---------------- -----------
London
138 42.87 GBP 14:43:25 Stock Exchange OR54ATWM4X
------------- --------- --------- ---------------- -----------
London
114 42.86 GBP 14:43:39 Stock Exchange OR54ATWM56
------------- --------- --------- ---------------- -----------
London
75 42.86 GBP 14:43:39 Stock Exchange OR54ATWM57
------------- --------- --------- ---------------- -----------
London
58 42.86 GBP 14:43:44 Stock Exchange OR54ATWM5B
------------- --------- --------- ---------------- -----------
London
208 42.85 GBP 14:43:59 Stock Exchange OR54ATWM6U
------------- --------- --------- ---------------- -----------
London
138 42.9 GBP 14:44:31 Stock Exchange OR54ATWM9S
------------- --------- --------- ---------------- -----------
London
210 42.9 GBP 14:44:31 Stock Exchange OR54ATWM9T
------------- --------- --------- ---------------- -----------
London
46 42.88 GBP 14:44:34 Stock Exchange OR54ATWM9Z
------------- --------- --------- ---------------- -----------
London
93 42.87 GBP 14:44:46 Stock Exchange OR54ATWMAN
------------- --------- --------- ---------------- -----------
London
84 42.85 GBP 14:44:49 Stock Exchange OR54ATWMAR
------------- --------- --------- ---------------- -----------
London
80 42.81 GBP 14:45:17 Stock Exchange OR54ATWMA3
------------- --------- --------- ---------------- -----------
London
108 42.81 GBP 14:45:17 Stock Exchange OR54ATWMA4
------------- --------- --------- ---------------- -----------
London
19 42.81 GBP 14:45:33 Stock Exchange OR54ATWMBD
------------- --------- --------- ---------------- -----------
London
94 42.81 GBP 14:45:33 Stock Exchange OR54ATWMBE
------------- --------- --------- ---------------- -----------
London
135 42.81 GBP 14:46:00 Stock Exchange OR54ATWMDX
------------- --------- --------- ---------------- -----------
London
31 42.81 GBP 14:46:02 Stock Exchange OR54ATWMD2
------------- --------- --------- ---------------- -----------
London
25 42.81 GBP 14:46:02 Stock Exchange OR54ATWMD3
------------- --------- --------- ---------------- -----------
London
164 42.8 GBP 14:46:21 Stock Exchange OR54ATWMDF
------------- --------- --------- ---------------- -----------
London
134 42.79 GBP 14:46:21 Stock Exchange OR54ATWMEP
------------- --------- --------- ---------------- -----------
London
84 42.78 GBP 14:46:32 Stock Exchange OR54ATWMFG
------------- --------- --------- ---------------- -----------
London
42 42.77 GBP 14:46:34 Stock Exchange OR54ATWMFN
------------- --------- --------- ---------------- -----------
London
42 42.74 GBP 14:46:42 Stock Exchange OR54ATWMF9
------------- --------- --------- ---------------- -----------
London
42 42.73 GBP 14:46:47 Stock Exchange OR54ATWNGM
------------- --------- --------- ---------------- -----------
London
41 42.72 GBP 14:46:52 Stock Exchange OR54ATWNG0
------------- --------- --------- ---------------- -----------
London
42 42.71 GBP 14:46:55 Stock Exchange OR54ATWNGB
------------- --------- --------- ---------------- -----------
London
76 42.7 GBP 14:47:05 Stock Exchange OR54ATWNHW
------------- --------- --------- ---------------- -----------
London
154 42.7 GBP 14:47:31 Stock Exchange OR54ATWNIV
------------- --------- --------- ---------------- -----------
London
89 42.7 GBP 14:47:34 Stock Exchange OR54ATWNIB
------------- --------- --------- ---------------- -----------
London
6 42.7 GBP 14:47:47 Stock Exchange OR54ATWNJ9
------------- --------- --------- ---------------- -----------
London
70 42.7 GBP 14:47:47 Stock Exchange OR54ATWNJA
------------- --------- --------- ---------------- -----------
London
58 42.69 GBP 14:47:47 Stock Exchange OR54ATWNKM
------------- --------- --------- ---------------- -----------
London
42 42.7 GBP 14:47:55 Stock Exchange OR54ATWNKD
------------- --------- --------- ---------------- -----------
London
42 42.7 GBP 14:48:00 Stock Exchange OR54ATWNLC
------------- --------- --------- ---------------- -----------
London
96 42.7 GBP 14:48:22 Stock Exchange OR54ATWNN0
------------- --------- --------- ---------------- -----------
London
231 42.75 GBP 14:48:43 Stock Exchange OR54ATWNOZ
------------- --------- --------- ---------------- -----------
London
59 42.74 GBP 14:48:43 Stock Exchange OR54ATWNO4
------------- --------- --------- ---------------- -----------
London
42 42.73 GBP 14:48:49 Stock Exchange OR54ATWNPH
------------- --------- --------- ---------------- -----------
London
42 42.71 GBP 14:48:54 Stock Exchange OR54ATWNPM
------------- --------- --------- ---------------- -----------
London
42 42.74 GBP 14:48:59 Stock Exchange OR54ATWNQK
------------- --------- --------- ---------------- -----------
London
76 42.7 GBP 14:49:10 Stock Exchange OR54ATWNRJ
------------- --------- --------- ---------------- -----------
London
41 42.67 GBP 14:49:15 Stock Exchange OR54ATWNR7
------------- --------- --------- ---------------- -----------
London
93 42.67 GBP 14:49:30 Stock Exchange OR54ATWNSZ
------------- --------- --------- ---------------- -----------
London
243 42.73 GBP 14:49:59 Stock Exchange OR54ATWNUC
------------- --------- --------- ---------------- -----------
London
59 42.7 GBP 14:50:05 Stock Exchange OR54ATWNV5
------------- --------- --------- ---------------- -----------
London
47 42.7 GBP 14:50:05 Stock Exchange OR54ATWNWK
------------- --------- --------- ---------------- -----------
London
75 42.7 GBP 14:50:18 Stock Exchange OR54ATWNY5
------------- --------- --------- ---------------- -----------
London
42 42.69 GBP 14:50:21 Stock Exchange OR54ATWNZG
------------- --------- --------- ---------------- -----------
London
46 42.72 GBP 14:50:27 Stock Exchange OR54ATWNZE
------------- --------- --------- ---------------- -----------
London
47 42.7 GBP 14:50:33 Stock Exchange OR54ATWN0A
------------- --------- --------- ---------------- -----------
London
93 42.74 GBP 14:50:51 Stock Exchange OR54ATWN2B
------------- --------- --------- ---------------- -----------
London
51 42.77 GBP 14:50:53 Stock Exchange OR54ATWN3V
------------- --------- --------- ---------------- -----------
London
42 42.76 GBP 14:50:57 Stock Exchange OR54ATWN51
------------- --------- --------- ---------------- -----------
London
47 42.75 GBP 14:51:05 Stock Exchange OR54ATWN6U
------------- --------- --------- ---------------- -----------
London
86 42.75 GBP 14:51:17 Stock Exchange OR54ATWN7K
------------- --------- --------- ---------------- -----------
London
85 42.75 GBP 14:51:28 Stock Exchange OR54ATWN72
------------- --------- --------- ---------------- -----------
London
47 42.77 GBP 14:51:32 Stock Exchange OR54ATWN8H
------------- --------- --------- ---------------- -----------
London
46 42.77 GBP 14:51:41 Stock Exchange OR54ATWN80
------------- --------- --------- ---------------- -----------
London
47 42.76 GBP 14:51:42 Stock Exchange OR54ATWN9G
------------- --------- --------- ---------------- -----------
London
114 42.83 GBP 14:52:07 Stock Exchange OR54ATWNAT
------------- --------- --------- ---------------- -----------
London
65 42.81 GBP 14:52:08 Stock Exchange OR54ATWNAU
------------- --------- --------- ---------------- -----------
London
46 42.81 GBP 14:52:15 Stock Exchange OR54ATWNA7
------------- --------- --------- ---------------- -----------
London
133 42.81 GBP 14:52:29 Stock Exchange OR54ATWNC4
------------- --------- --------- ---------------- -----------
London
46 42.82 GBP 14:52:34 Stock Exchange OR54ATWNEB
------------- --------- --------- ---------------- -----------
London
47 42.82 GBP 14:52:43 Stock Exchange OR54ATWOGO
------------- --------- --------- ---------------- -----------
London
1 42.82 GBP 14:52:48 Stock Exchange OR54ATWOGF
------------- --------- --------- ---------------- -----------
London
81 42.82 GBP 14:53:04 Stock Exchange OR54ATWOIY
------------- --------- --------- ---------------- -----------
London
38 42.82 GBP 14:53:04 Stock Exchange OR54ATWOIZ
------------- --------- --------- ---------------- -----------
London
98 42.82 GBP 14:53:18 Stock Exchange OR54ATWOI7
------------- --------- --------- ---------------- -----------
London
60 42.81 GBP 14:53:18 Stock Exchange OR54ATWOJN
------------- --------- --------- ---------------- -----------
London
41 42.8 GBP 14:53:22 Stock Exchange OR54ATWOJZ
------------- --------- --------- ---------------- -----------
London
85 42.78 GBP 14:53:35 Stock Exchange OR54ATWOKY
------------- --------- --------- ---------------- -----------
London
20 42.78 GBP 14:53:38 Stock Exchange OR54ATWOKE
------------- --------- --------- ---------------- -----------
London
27 42.78 GBP 14:53:38 Stock Exchange OR54ATWOKF
------------- --------- --------- ---------------- -----------
London
6 42.76 GBP 14:53:52 Stock Exchange OR54ATWOLW
------------- --------- --------- ---------------- -----------
London
52 42.76 GBP 14:53:52 Stock Exchange OR54ATWOLX
------------- --------- --------- ---------------- -----------
London
35 42.76 GBP 14:53:52 Stock Exchange OR54ATWOLY
------------- --------- --------- ---------------- -----------
London
47 42.76 GBP 14:53:58 Stock Exchange OR54ATWOL7
------------- --------- --------- ---------------- -----------
London
46 42.75 GBP 14:54:05 Stock Exchange OR54ATWOMM
------------- --------- --------- ---------------- -----------
London
8 42.76 GBP 14:54:15 Stock Exchange OR54ATWONQ
------------- --------- --------- ---------------- -----------
London
93 42.76 GBP 14:54:15 Stock Exchange OR54ATWONR
------------- --------- --------- ---------------- -----------
London
47 42.74 GBP 14:54:22 Stock Exchange OR54ATWOOM
------------- --------- --------- ---------------- -----------
London
283 42.78 GBP 14:55:02 Stock Exchange OR54ATWOSI
------------- --------- --------- ---------------- -----------
London
68 42.83 GBP 14:55:06 Stock Exchange OR54ATWOTQ
------------- --------- --------- ---------------- -----------
London
10 42.82 GBP 14:55:31 Stock Exchange OR54ATWOVR
------------- --------- --------- ---------------- -----------
London
125 42.82 GBP 14:55:31 Stock Exchange OR54ATWOVU
------------- --------- --------- ---------------- -----------
London
44 42.81 GBP 14:55:32 Stock Exchange OR54ATWOV5
------------- --------- --------- ---------------- -----------
London
43 42.81 GBP 14:55:35 Stock Exchange OR54ATWOWH
------------- --------- --------- ---------------- -----------
London
40 42.79 GBP 14:55:40 Stock Exchange OR54ATWOWE
------------- --------- --------- ---------------- -----------
London
119 42.84 GBP 14:56:08 Stock Exchange OR54ATWOZO
------------- --------- --------- ---------------- -----------
London
70 42.83 GBP 14:56:10 Stock Exchange OR54ATWO0L
------------- --------- --------- ---------------- -----------
London
25 42.83 GBP 14:56:10 Stock Exchange OR54ATWO0M
------------- --------- --------- ---------------- -----------
London
56 42.87 GBP 14:56:18 Stock Exchange OR54ATWO08
------------- --------- --------- ---------------- -----------
London
24 42.87 GBP 14:56:18 Stock Exchange OR54ATWO09
------------- --------- --------- ---------------- -----------
London
43 42.87 GBP 14:56:24 Stock Exchange OR54ATWO1U
------------- --------- --------- ---------------- -----------
London
84 42.86 GBP 14:56:41 Stock Exchange OR54ATWO2K
------------- --------- --------- ---------------- -----------
London
63 42.86 GBP 14:56:41 Stock Exchange OR54ATWO2O
------------- --------- --------- ---------------- -----------
London
40 42.91 GBP 14:56:45 Stock Exchange OR54ATWO3J
------------- --------- --------- ---------------- -----------
London
40 42.89 GBP 14:56:51 Stock Exchange OR54ATWO4G
------------- --------- --------- ---------------- -----------
London
23 42.88 GBP 14:56:56 Stock Exchange OR54ATWO4X
------------- --------- --------- ---------------- -----------
London
40 42.88 GBP 14:56:58 Stock Exchange OR54ATWO40
------------- --------- --------- ---------------- -----------
London
72 42.89 GBP 14:57:09 Stock Exchange OR54ATWO50
------------- --------- --------- ---------------- -----------
London
47 42.9 GBP 14:57:14 Stock Exchange OR54ATWO6P
------------- --------- --------- ---------------- -----------
London
37 42.99 GBP 14:57:20 Stock Exchange OR54ATWO7N
------------- --------- --------- ---------------- -----------
London
19 42.99 GBP 14:57:20 Stock Exchange OR54ATWO7O
------------- --------- --------- ---------------- -----------
London
40 42.95 GBP 14:57:29 Stock Exchange OR54ATWO8L
------------- --------- --------- ---------------- -----------
London
47 42.95 GBP 14:57:32 Stock Exchange OR54ATWO8V
------------- --------- --------- ---------------- -----------
London
72 42.92 GBP 14:57:40 Stock Exchange OR54ATWO9C
------------- --------- --------- ---------------- -----------
London
119 42.91 GBP 14:57:56 Stock Exchange OR54ATWOBG
------------- --------- --------- ---------------- -----------
London
40 42.91 GBP 14:58:00 Stock Exchange OR54ATWOBT
------------- --------- --------- ---------------- -----------
London
47 42.91 GBP 14:58:06 Stock Exchange OR54ATWOCK
------------- --------- --------- ---------------- -----------
London
72 42.9 GBP 14:58:16 Stock Exchange OR54ATWOC7
------------- --------- --------- ---------------- -----------
London
47 42.9 GBP 14:58:21 Stock Exchange OR54ATWOC9
------------- --------- --------- ---------------- -----------
London
40 42.89 GBP 14:58:26 Stock Exchange OR54ATWOE0
------------- --------- --------- ---------------- -----------
London
192 42.95 GBP 14:58:54 Stock Exchange OR54ATWPG1
------------- --------- --------- ---------------- -----------
London
46 42.94 GBP 14:58:58 Stock Exchange OR54ATWPHJ
------------- --------- --------- ---------------- -----------
London
17 42.93 GBP 14:59:07 Stock Exchange OR54ATWPHC
------------- --------- --------- ---------------- -----------
London
55 42.93 GBP 14:59:07 Stock Exchange OR54ATWPHD
------------- --------- --------- ---------------- -----------
London
23 42.93 GBP 14:59:11 Stock Exchange OR54ATWPIK
------------- --------- --------- ---------------- -----------
London
67 42.98 GBP 15:00:02 Stock Exchange OR54ATWPKY
------------- --------- --------- ---------------- -----------
London
283 43.02 GBP 15:00:19 Stock Exchange OR54ATWPLA
------------- --------- --------- ---------------- -----------
London
96 43.06 GBP 15:01:02 Stock Exchange OR54ATWPN7
------------- --------- --------- ---------------- -----------
London
104 43.08 GBP 15:01:21 Stock Exchange OR54ATWPOX
------------- --------- --------- ---------------- -----------
London
247 43.06 GBP 15:01:28 Stock Exchange OR54ATWPO6
------------- --------- --------- ---------------- -----------
London
38 43.06 GBP 15:01:34 Stock Exchange OR54ATWPPO
------------- --------- --------- ---------------- -----------
London
53 43.06 GBP 15:01:40 Stock Exchange OR54ATWPP8
------------- --------- --------- ---------------- -----------
London
71 43.06 GBP 15:01:41 Stock Exchange OR54ATWPPD
------------- --------- --------- ---------------- -----------
London
12 43.06 GBP 15:01:58 Stock Exchange OR54ATWPRC
------------- --------- --------- ---------------- -----------
London
117 43.06 GBP 15:01:59 Stock Exchange OR54ATWPRD
------------- --------- --------- ---------------- -----------
London
268 43.06 GBP 15:02:14 Stock Exchange OR54ATWPS5
------------- --------- --------- ---------------- -----------
London
214 43.05 GBP 15:02:23 Stock Exchange OR54ATWPUL
------------- --------- --------- ---------------- -----------
London
118 43.05 GBP 15:02:23 Stock Exchange OR54ATWPUM
------------- --------- --------- ---------------- -----------
London
76 43.04 GBP 15:02:23 Stock Exchange OR54ATWPUT
------------- --------- --------- ---------------- -----------
London
6 43.02 GBP 15:02:27 Stock Exchange OR54ATWPUC
------------- --------- --------- ---------------- -----------
London
79 43.02 GBP 15:02:32 Stock Exchange OR54ATWPVR
------------- --------- --------- ---------------- -----------
London
48 43.02 GBP 15:02:38 Stock Exchange OR54ATWPV3
------------- --------- --------- ---------------- -----------
London
76 43.02 GBP 15:02:49 Stock Exchange OR54ATWPWV
------------- --------- --------- ---------------- -----------
London
47 43.02 GBP 15:02:49 Stock Exchange OR54ATWPW3
------------- --------- --------- ---------------- -----------
London
48 43.02 GBP 15:02:54 Stock Exchange OR54ATWPWE
------------- --------- --------- ---------------- -----------
London
129 43.06 GBP 15:03:20 Stock Exchange OR54ATWPZQ
------------- --------- --------- ---------------- -----------
London
306 43.06 GBP 15:03:23 Stock Exchange OR54ATWPZ7
------------- --------- --------- ---------------- -----------
London
82 43.08 GBP 15:03:45 Stock Exchange OR54ATWP0E
------------- --------- --------- ---------------- -----------
London
41 43.08 GBP 15:03:45 Stock Exchange OR54ATWP0F
------------- --------- --------- ---------------- -----------
London
201 43.08 GBP 15:03:45 Stock Exchange OR54ATWP1G
------------- --------- --------- ---------------- -----------
London
169 43.07 GBP 15:03:54 Stock Exchange OR54ATWP1A
------------- --------- --------- ---------------- -----------
London
363 43.07 GBP 15:03:55 Stock Exchange OR54ATWP1D
------------- --------- --------- ---------------- -----------
London
232 43.07 GBP 15:03:55 Stock Exchange OR54ATWP1F
------------- --------- --------- ---------------- -----------
London
47 43.07 GBP 15:04:02 Stock Exchange OR54ATWP2Y
------------- --------- --------- ---------------- -----------
London
115 43.07 GBP 15:04:11 Stock Exchange OR54ATWP2D
------------- --------- --------- ---------------- -----------
London
47 43.06 GBP 15:04:17 Stock Exchange OR54ATWP3T
------------- --------- --------- ---------------- -----------
London
48 43.07 GBP 15:04:41 Stock Exchange OR54ATWP45
------------- --------- --------- ---------------- -----------
London
172 43.07 GBP 15:04:41 Stock Exchange OR54ATWP46
------------- --------- --------- ---------------- -----------
London
47 43.06 GBP 15:04:45 Stock Exchange OR54ATWP5X
------------- --------- --------- ---------------- -----------
London
95 43.06 GBP 15:04:57 Stock Exchange OR54ATWP6S
------------- --------- --------- ---------------- -----------
London
39 43.05 GBP 15:05:01 Stock Exchange OR54ATWP6D
------------- --------- --------- ---------------- -----------
London
9 43.05 GBP 15:05:06 Stock Exchange OR54ATWP7J
------------- --------- --------- ---------------- -----------
London
59 43.05 GBP 15:05:07 Stock Exchange OR54ATWP7M
------------- --------- --------- ---------------- -----------
London
85 43.02 GBP 15:05:24 Stock Exchange OR54ATWP8O
------------- --------- --------- ---------------- -----------
London
1 43.02 GBP 15:05:24 Stock Exchange OR54ATWP8P
------------- --------- --------- ---------------- -----------
London
42 43.02 GBP 15:05:26 Stock Exchange OR54ATWP83
------------- --------- --------- ---------------- -----------
London
43 43.02 GBP 15:05:34 Stock Exchange OR54ATWP9R
------------- --------- --------- ---------------- -----------
London
86 43.02 GBP 15:05:48 Stock Exchange OR54ATWPAH
------------- --------- --------- ---------------- -----------
London
42 43.01 GBP 15:05:52 Stock Exchange OR54ATWPA9
------------- --------- --------- ---------------- -----------
London
43 42.98 GBP 15:05:58 Stock Exchange OR54ATWPB2
------------- --------- --------- ---------------- -----------
London
71 42.96 GBP 15:06:12 Stock Exchange OR54ATWPCB
------------- --------- --------- ---------------- -----------
London
43 42.95 GBP 15:06:15 Stock Exchange OR54ATWPD4
------------- --------- --------- ---------------- -----------
London
85 42.96 GBP 15:06:25 Stock Exchange OR54ATWPEN
------------- --------- --------- ---------------- -----------
London
43 42.94 GBP 15:06:30 Stock Exchange OR54ATWPFL
------------- --------- --------- ---------------- -----------
London
43 42.92 GBP 15:06:40 Stock Exchange OR54ATWQG4
------------- --------- --------- ---------------- -----------
London
24 42.9 GBP 15:06:46 Stock Exchange OR54ATWQHA
------------- --------- --------- ---------------- -----------
London
90 42.9 GBP 15:06:52 Stock Exchange OR54ATWQIU
------------- --------- --------- ---------------- -----------
London
144 42.89 GBP 15:07:21 Stock Exchange OR54ATWQLT
------------- --------- --------- ---------------- -----------
London
58 42.89 GBP 15:07:22 Stock Exchange OR54ATWQLW
------------- --------- --------- ---------------- -----------
London
47 42.93 GBP 15:07:26 Stock Exchange OR54ATWQLA
------------- --------- --------- ---------------- -----------
London
42 42.91 GBP 15:07:32 Stock Exchange OR54ATWQNN
------------- --------- --------- ---------------- -----------
London
79 42.89 GBP 15:07:46 Stock Exchange OR54ATWQN9
------------- --------- --------- ---------------- -----------
London
42 42.88 GBP 15:07:54 Stock Exchange OR54ATWQO2
------------- --------- --------- ---------------- -----------
London
271 42.89 GBP 15:08:38 Stock Exchange OR54ATWQR5
------------- --------- --------- ---------------- -----------
London
121 42.88 GBP 15:08:47 Stock Exchange OR54ATWQTR
------------- --------- --------- ---------------- -----------
London
85 42.87 GBP 15:09:02 Stock Exchange OR54ATWQUH
------------- --------- --------- ---------------- -----------
London
57 42.92 GBP 15:09:11 Stock Exchange OR54ATWQWM
------------- --------- --------- ---------------- -----------
London
50 42.91 GBP 15:09:12 Stock Exchange OR54ATWQWB
------------- --------- --------- ---------------- -----------
London
85 42.91 GBP 15:09:24 Stock Exchange OR54ATWQXL
------------- --------- --------- ---------------- -----------
London
60 42.91 GBP 15:09:42 Stock Exchange OR54ATWQXC
------------- --------- --------- ---------------- -----------
London
19 42.91 GBP 15:09:42 Stock Exchange OR54ATWQXD
------------- --------- --------- ---------------- -----------
London
185 42.94 GBP 15:10:06 Stock Exchange OR54ATWQZB
------------- --------- --------- ---------------- -----------
London
162 42.94 GBP 15:10:25 Stock Exchange OR54ATWQ0Y
------------- --------- --------- ---------------- -----------
London
126 42.94 GBP 15:10:55 Stock Exchange OR54ATWQ2X
------------- --------- --------- ---------------- -----------
London
193 42.95 GBP 15:11:35 Stock Exchange OR54ATWQ5U
------------- --------- --------- ---------------- -----------
London
189 42.94 GBP 15:11:38 Stock Exchange OR54ATWQ54
------------- --------- --------- ---------------- -----------
London
63 42.99 GBP 15:12:01 Stock Exchange OR54ATWQ8B
------------- --------- --------- ---------------- -----------
London
149 42.98 GBP 15:12:15 Stock Exchange OR54ATWQ9C
------------- --------- --------- ---------------- -----------
London
57 42.97 GBP 15:12:19 Stock Exchange OR54ATWQA3
------------- --------- --------- ---------------- -----------
London
84 42.96 GBP 15:12:29 Stock Exchange OR54ATWQBK
------------- --------- --------- ---------------- -----------
London
79 42.96 GBP 15:13:00 Stock Exchange OR54ATWQDN
------------- --------- --------- ---------------- -----------
London
168 42.96 GBP 15:13:03 Stock Exchange OR54ATWQEU
------------- --------- --------- ---------------- -----------
London
43 42.96 GBP 15:13:07 Stock Exchange OR54ATWQE5
------------- --------- --------- ---------------- -----------
London
42 42.95 GBP 15:13:12 Stock Exchange OR54ATWQFT
------------- --------- --------- ---------------- -----------
London
43 42.94 GBP 15:13:20 Stock Exchange OR54ATWQFE
------------- --------- --------- ---------------- -----------
London
84 42.93 GBP 15:13:32 Stock Exchange OR54ATWRHI
------------- --------- --------- ---------------- -----------
London
43 42.92 GBP 15:13:37 Stock Exchange OR54ATWRHV
------------- --------- --------- ---------------- -----------
London
42 42.91 GBP 15:13:44 Stock Exchange OR54ATWRIG
------------- --------- --------- ---------------- -----------
London
64 42.9 GBP 15:13:53 Stock Exchange OR54ATWRJM
------------- --------- --------- ---------------- -----------
London
42 42.9 GBP 15:13:57 Stock Exchange OR54ATWRJ0
------------- --------- --------- ---------------- -----------
London
29 42.88 GBP 15:14:16 Stock Exchange OR54ATWRK1
------------- --------- --------- ---------------- -----------
London
63 42.88 GBP 15:14:16 Stock Exchange OR54ATWRK2
------------- --------- --------- ---------------- -----------
London
84 42.87 GBP 15:14:31 Stock Exchange OR54ATWRLT
------------- --------- --------- ---------------- -----------
London
57 42.87 GBP 15:14:31 Stock Exchange OR54ATWRL6
------------- --------- --------- ---------------- -----------
London
42 42.87 GBP 15:14:37 Stock Exchange OR54ATWRM1
------------- --------- --------- ---------------- -----------
London
1 42.87 GBP 15:14:45 Stock Exchange OR54ATWRNL
------------- --------- --------- ---------------- -----------
London
42 42.87 GBP 15:14:45 Stock Exchange OR54ATWRNM
------------- --------- --------- ---------------- -----------
London
7 42.94 GBP 15:16:43 Stock Exchange OR54ATWRTF
------------- --------- --------- ---------------- -----------
London
672 42.94 GBP 15:16:43 Stock Exchange OR54ATWRUG
------------- --------- --------- ---------------- -----------
London
72 42.93 GBP 15:16:46 Stock Exchange OR54ATWRUM
------------- --------- --------- ---------------- -----------
London
58 42.92 GBP 15:16:51 Stock Exchange OR54ATWRUR
------------- --------- --------- ---------------- -----------
London
214 42.92 GBP 15:18:02 Stock Exchange OR54ATWRXT
------------- --------- --------- ---------------- -----------
London
73 42.92 GBP 15:18:18 Stock Exchange OR54ATWRYL
------------- --------- --------- ---------------- -----------
London
523 42.91 GBP 15:19:51 Stock Exchange OR54ATWR2P
------------- --------- --------- ---------------- -----------
London
441 42.94 GBP 15:20:35 Stock Exchange OR54ATWR4W
------------- --------- --------- ---------------- -----------
London
208 42.93 GBP 15:21:02 Stock Exchange OR54ATWR62
------------- --------- --------- ---------------- -----------
London
222 42.93 GBP 15:21:02 Stock Exchange OR54ATWR63
------------- --------- --------- ---------------- -----------
London
102 42.92 GBP 15:21:20 Stock Exchange OR54ATWR7Y
------------- --------- --------- ---------------- -----------
London
70 42.92 GBP 15:21:20 Stock Exchange OR54ATWR7Z
------------- --------- --------- ---------------- -----------
London
106 42.89 GBP 15:21:34 Stock Exchange OR54ATWR8Z
------------- --------- --------- ---------------- -----------
London
90 42.88 GBP 15:21:50 Stock Exchange OR54ATWR9Y
------------- --------- --------- ---------------- -----------
London
92 42.91 GBP 15:23:01 Stock Exchange OR54ATWSG5
------------- --------- --------- ---------------- -----------
London
197 42.93 GBP 15:23:29 Stock Exchange OR54ATWSHE
------------- --------- --------- ---------------- -----------
London
42 42.93 GBP 15:23:29 Stock Exchange OR54ATWSIG
------------- --------- --------- ---------------- -----------
London
233 42.93 GBP 15:23:29 Stock Exchange OR54ATWSIH
------------- --------- --------- ---------------- -----------
London
222 42.96 GBP 15:24:06 Stock Exchange OR54ATWSJ4
------------- --------- --------- ---------------- -----------
London
231 42.95 GBP 15:24:19 Stock Exchange OR54ATWSK0
------------- --------- --------- ---------------- -----------
London
28 42.95 GBP 15:24:19 Stock Exchange OR54ATWSK1
------------- --------- --------- ---------------- -----------
London
21 42.94 GBP 15:24:22 Stock Exchange OR54ATWSKB
------------- --------- --------- ---------------- -----------
London
113 42.94 GBP 15:24:24 Stock Exchange OR54ATWSKE
------------- --------- --------- ---------------- -----------
London
100 43.03 GBP 15:25:16 Stock Exchange OR54ATWSTW
------------- --------- --------- ---------------- -----------
London
60 43.02 GBP 15:25:16 Stock Exchange OR54ATWSWM
------------- --------- --------- ---------------- -----------
London
144 43.03 GBP 15:25:16 Stock Exchange OR54ATWSWN
------------- --------- --------- ---------------- -----------
London
59 43.03 GBP 15:25:16 Stock Exchange OR54ATWSWU
------------- --------- --------- ---------------- -----------
London
55 43.03 GBP 15:25:16 Stock Exchange OR54ATWSWV
------------- --------- --------- ---------------- -----------
London
81 43.01 GBP 15:25:31 Stock Exchange OR54ATWSYA
------------- --------- --------- ---------------- -----------
London
62 43 GBP 15:25:34 Stock Exchange OR54ATWSZH
------------- --------- --------- ---------------- -----------
London
21 42.99 GBP 15:25:41 Stock Exchange OR54ATWSZE
------------- --------- --------- ---------------- -----------
London
60 42.99 GBP 15:25:41 Stock Exchange OR54ATWSZF
------------- --------- --------- ---------------- -----------
London
81 42.97 GBP 15:25:50 Stock Exchange OR54ATWS1K
------------- --------- --------- ---------------- -----------
London
117 42.99 GBP 15:26:04 Stock Exchange OR54ATWS27
------------- --------- --------- ---------------- -----------
London
44 42.99 GBP 15:26:06 Stock Exchange OR54ATWS2E
------------- --------- --------- ---------------- -----------
London
93 42.99 GBP 15:26:28 Stock Exchange OR54ATWS31
------------- --------- --------- ---------------- -----------
London
68 42.99 GBP 15:26:30 Stock Exchange OR54ATWS33
------------- --------- --------- ---------------- -----------
London
54 42.99 GBP 15:26:35 Stock Exchange OR54ATWS38
------------- --------- --------- ---------------- -----------
London
45 42.99 GBP 15:26:36 Stock Exchange OR54ATWS3D
------------- --------- --------- ---------------- -----------
London
52 42.98 GBP 15:26:46 Stock Exchange OR54ATWS46
------------- --------- --------- ---------------- -----------
London
92 42.97 GBP 15:26:56 Stock Exchange OR54ATWS5V
------------- --------- --------- ---------------- -----------
London
44 42.96 GBP 15:26:56 Stock Exchange OR54ATWS5Y
------------- --------- --------- ---------------- -----------
London
278 42.99 GBP 15:27:34 Stock Exchange OR54ATWS84
------------- --------- --------- ---------------- -----------
London
162 43 GBP 15:27:45 Stock Exchange OR54ATWS9O
------------- --------- --------- ---------------- -----------
London
86 42.99 GBP 15:27:59 Stock Exchange OR54ATWSAG
------------- --------- --------- ---------------- -----------
London
48 42.99 GBP 15:28:02 Stock Exchange OR54ATWSAK
------------- --------- --------- ---------------- -----------
London
138 42.98 GBP 15:28:27 Stock Exchange OR54ATWSCP
------------- --------- --------- ---------------- -----------
London
95 42.98 GBP 15:28:27 Stock Exchange OR54ATWSCQ
------------- --------- --------- ---------------- -----------
London
132 42.94 GBP 15:28:53 Stock Exchange OR54ATWSEV
------------- --------- --------- ---------------- -----------
London
101 42.94 GBP 15:28:54 Stock Exchange OR54ATWSEZ
------------- --------- --------- ---------------- -----------
London
81 42.92 GBP 15:29:02 Stock Exchange OR54ATWSEA
------------- --------- --------- ---------------- -----------
London
45 42.91 GBP 15:29:07 Stock Exchange OR54ATWTGJ
------------- --------- --------- ---------------- -----------
London
45 42.91 GBP 15:29:14 Stock Exchange OR54ATWTG5
------------- --------- --------- ---------------- -----------
London
269 42.93 GBP 15:29:49 Stock Exchange OR54ATWTI1
------------- --------- --------- ---------------- -----------
London
62 42.92 GBP 15:29:51 Stock Exchange OR54ATWTJJ
------------- --------- --------- ---------------- -----------
London
81 42.91 GBP 15:30:02 Stock Exchange OR54ATWTJW
------------- --------- --------- ---------------- -----------
London
10 42.91 GBP 15:30:02 Stock Exchange OR54ATWTJ5
------------- --------- --------- ---------------- -----------
London
32 42.91 GBP 15:30:02 Stock Exchange OR54ATWTJ6
------------- --------- --------- ---------------- -----------
London
350 42.95 GBP 15:31:33 Stock Exchange OR54ATWTOX
------------- --------- --------- ---------------- -----------
London
318 42.94 GBP 15:31:34 Stock Exchange OR54ATWTO5
------------- --------- --------- ---------------- -----------
London
93 42.96 GBP 15:32:17 Stock Exchange OR54ATWTQO
------------- --------- --------- ---------------- -----------
London
230 42.95 GBP 15:32:31 Stock Exchange OR54ATWTQ7
------------- --------- --------- ---------------- -----------
London
88 42.95 GBP 15:32:31 Stock Exchange OR54ATWTQA
------------- --------- --------- ---------------- -----------
London
154 42.95 GBP 15:33:00 Stock Exchange OR54ATWTRY
------------- --------- --------- ---------------- -----------
London
66 42.94 GBP 15:33:03 Stock Exchange OR54ATWTRF
------------- --------- --------- ---------------- -----------
London
21 42.93 GBP 15:33:12 Stock Exchange OR54ATWTS8
------------- --------- --------- ---------------- -----------
London
60 42.93 GBP 15:33:12 Stock Exchange OR54ATWTS9
------------- --------- --------- ---------------- -----------
London
17 42.92 GBP 15:33:18 Stock Exchange OR54ATWTTG
------------- --------- --------- ---------------- -----------
London
27 42.92 GBP 15:33:18 Stock Exchange OR54ATWTTH
------------- --------- --------- ---------------- -----------
London
44 42.91 GBP 15:33:25 Stock Exchange OR54ATWTTN
------------- --------- --------- ---------------- -----------
London
154 42.9 GBP 15:33:45 Stock Exchange OR54ATWTUY
------------- --------- --------- ---------------- -----------
London
81 42.89 GBP 15:33:55 Stock Exchange OR54ATWTUB
------------- --------- --------- ---------------- -----------
London
24 42.89 GBP 15:34:03 Stock Exchange OR54ATWTVL
------------- --------- --------- ---------------- -----------
London
42 42.89 GBP 15:34:03 Stock Exchange OR54ATWTVO
------------- --------- --------- ---------------- -----------
London
81 42.87 GBP 15:34:24 Stock Exchange OR54ATWTV8
------------- --------- --------- ---------------- -----------
London
167 42.95 GBP 15:35:36 Stock Exchange OR54ATWTZS
------------- --------- --------- ---------------- -----------
London
218 42.94 GBP 15:35:41 Stock Exchange OR54ATWTZA
------------- --------- --------- ---------------- -----------
London
133 42.94 GBP 15:35:55 Stock Exchange OR54ATWT03
------------- --------- --------- ---------------- -----------
London
214 42.93 GBP 15:36:30 Stock Exchange OR54ATWT1F
------------- --------- --------- ---------------- -----------
London
191 42.92 GBP 15:36:33 Stock Exchange OR54ATWT2O
------------- --------- --------- ---------------- -----------
London
85 42.91 GBP 15:36:35 Stock Exchange OR54ATWT2Q
------------- --------- --------- ---------------- -----------
London
45 42.9 GBP 15:36:38 Stock Exchange OR54ATWT3K
------------- --------- --------- ---------------- -----------
London
44 42.88 GBP 15:36:42 Stock Exchange OR54ATWT3A
------------- --------- --------- ---------------- -----------
London
45 42.87 GBP 15:36:49 Stock Exchange OR54ATWT4W
------------- --------- --------- ---------------- -----------
London
48 42.86 GBP 15:37:31 Stock Exchange OR54ATWT70
------------- --------- --------- ---------------- -----------
London
213 42.86 GBP 15:37:43 Stock Exchange OR54ATWT7C
------------- --------- --------- ---------------- -----------
London
127 42.86 GBP 15:37:47 Stock Exchange OR54ATWT8I
------------- --------- --------- ---------------- -----------
London
43 42.86 GBP 15:37:55 Stock Exchange OR54ATWT8F
------------- --------- --------- ---------------- -----------
London
2 42.86 GBP 15:37:55 Stock Exchange OR54ATWT9G
------------- --------- --------- ---------------- -----------
London
52 42.86 GBP 15:37:55 Stock Exchange OR54ATWT9H
------------- --------- --------- ---------------- -----------
London
82 42.82 GBP 15:38:07 Stock Exchange OR54ATWTBP
------------- --------- --------- ---------------- -----------
London
82 42.81 GBP 15:38:15 Stock Exchange OR54ATWTCR
------------- --------- --------- ---------------- -----------
London
52 42.77 GBP 15:38:27 Stock Exchange OR54ATWTDN
------------- --------- --------- ---------------- -----------
London
44 42.76 GBP 15:38:28 Stock Exchange OR54ATWTDR
------------- --------- --------- ---------------- -----------
London
45 42.75 GBP 15:38:34 Stock Exchange OR54ATWTEN
------------- --------- --------- ---------------- -----------
London
45 42.78 GBP 15:38:46 Stock Exchange OR54ATWTEB
------------- --------- --------- ---------------- -----------
London
20 42.78 GBP 15:39:22 Stock Exchange OR54ATWUHP
------------- --------- --------- ---------------- -----------
London
138 42.78 GBP 15:39:22 Stock Exchange OR54ATWUHQ
------------- --------- --------- ---------------- -----------
London
300 42.79 GBP 15:39:54 Stock Exchange OR54ATWUL1
------------- --------- --------- ---------------- -----------
London
11 42.79 GBP 15:39:54 Stock Exchange OR54ATWUL2
------------- --------- --------- ---------------- -----------
London
137 42.79 GBP 15:40:09 Stock Exchange OR54ATWUNN
------------- --------- --------- ---------------- -----------
London
41 42.79 GBP 15:40:12 Stock Exchange OR54ATWUN6
------------- --------- --------- ---------------- -----------
London
230 42.79 GBP 15:41:01 Stock Exchange OR54ATWUPA
------------- --------- --------- ---------------- -----------
London
81 42.79 GBP 15:41:20 Stock Exchange OR54ATWURR
------------- --------- --------- ---------------- -----------
London
92 42.78 GBP 15:41:34 Stock Exchange OR54ATWUR8
------------- --------- --------- ---------------- -----------
London
8 42.75 GBP 15:41:58 Stock Exchange OR54ATWUT6
------------- --------- --------- ---------------- -----------
London
140 42.75 GBP 15:41:58 Stock Exchange OR54ATWUT7
------------- --------- --------- ---------------- -----------
London
81 42.76 GBP 15:42:18 Stock Exchange OR54ATWUVV
------------- --------- --------- ---------------- -----------
London
158 42.78 GBP 15:42:45 Stock Exchange OR54ATWUXU
------------- --------- --------- ---------------- -----------
London
153 42.8 GBP 15:43:28 Stock Exchange OR54ATWUZ9
------------- --------- --------- ---------------- -----------
London
108 42.8 GBP 15:43:42 Stock Exchange OR54ATWU0C
------------- --------- --------- ---------------- -----------
London
76 42.79 GBP 15:43:57 Stock Exchange OR54ATWU2P
------------- --------- --------- ---------------- -----------
London
82 42.8 GBP 15:44:08 Stock Exchange OR54ATWU3O
------------- --------- --------- ---------------- -----------
London
40 42.78 GBP 15:44:19 Stock Exchange OR54ATWU4N
------------- --------- --------- ---------------- -----------
London
143 42.82 GBP 15:44:44 Stock Exchange OR54ATWU6T
------------- --------- --------- ---------------- -----------
London
41 42.81 GBP 15:44:52 Stock Exchange OR54ATWU7Q
------------- --------- --------- ---------------- -----------
London
41 42.8 GBP 15:45:02 Stock Exchange OR54ATWU8P
------------- --------- --------- ---------------- -----------
London
41 42.8 GBP 15:45:08 Stock Exchange OR54ATWU9G
------------- --------- --------- ---------------- -----------
London
81 42.8 GBP 15:45:23 Stock Exchange OR54ATWU9O
------------- --------- --------- ---------------- -----------
London
82 42.79 GBP 15:45:41 Stock Exchange OR54ATWUAN
------------- --------- --------- ---------------- -----------
London
21 42.79 GBP 15:45:47 Stock Exchange OR54ATWUAA
------------- --------- --------- ---------------- -----------
London
20 42.79 GBP 15:45:47 Stock Exchange OR54ATWUAB
------------- --------- --------- ---------------- -----------
London
40 42.79 GBP 15:45:57 Stock Exchange OR54ATWUBS
------------- --------- --------- ---------------- -----------
London
41 42.79 GBP 15:46:06 Stock Exchange OR54ATWUBD
------------- --------- --------- ---------------- -----------
London
41 42.79 GBP 15:46:12 Stock Exchange OR54ATWUCT
------------- --------- --------- ---------------- -----------
London
71 42.79 GBP 15:46:28 Stock Exchange OR54ATWUC8
------------- --------- --------- ---------------- -----------
London
266 42.86 GBP 15:47:41 Stock Exchange OR54ATWVG1
------------- --------- --------- ---------------- -----------
London
107 42.85 GBP 15:47:57 Stock Exchange OR54ATWVHL
------------- --------- --------- ---------------- -----------
London
81 42.84 GBP 15:47:57 Stock Exchange OR54ATWVHS
------------- --------- --------- ---------------- -----------
London
82 42.84 GBP 15:48:20 Stock Exchange OR54ATWVJX
------------- --------- --------- ---------------- -----------
London
51 42.85 GBP 15:48:21 Stock Exchange OR54ATWVJ1
------------- --------- --------- ---------------- -----------
London
41 42.84 GBP 15:48:28 Stock Exchange OR54ATWVKG
------------- --------- --------- ---------------- -----------
London
227 42.84 GBP 15:48:45 Stock Exchange OR54ATWVLX
------------- --------- --------- ---------------- -----------
London
397 42.84 GBP 15:48:45 Stock Exchange OR54ATWVLY
------------- --------- --------- ---------------- -----------
London
461 42.83 GBP 15:48:50 Stock Exchange OR54ATWVLE
------------- --------- --------- ---------------- -----------
London
91 42.83 GBP 15:49:00 Stock Exchange OR54ATWVOJ
------------- --------- --------- ---------------- -----------
London
44 42.82 GBP 15:49:11 Stock Exchange OR54ATWVP9
------------- --------- --------- ---------------- -----------
London
44 42.82 GBP 15:49:18 Stock Exchange OR54ATWVQS
------------- --------- --------- ---------------- -----------
London
43 42.82 GBP 15:49:26 Stock Exchange OR54ATWVQW
------------- --------- --------- ---------------- -----------
London
78 42.86 GBP 15:49:43 Stock Exchange OR54ATWVSV
------------- --------- --------- ---------------- -----------
London
43 42.85 GBP 15:49:52 Stock Exchange OR54ATWVS8
------------- --------- --------- ---------------- -----------
London
151 42.85 GBP 15:50:20 Stock Exchange OR54ATWVU2
------------- --------- --------- ---------------- -----------
London
245 42.91 GBP 15:51:32 Stock Exchange OR54ATWVW4
------------- --------- --------- ---------------- -----------
London
150 42.89 GBP 15:51:41 Stock Exchange OR54ATWVXE
------------- --------- --------- ---------------- -----------
London
56 42.89 GBP 15:51:41 Stock Exchange OR54ATWVYK
------------- --------- --------- ---------------- -----------
London
40 42.88 GBP 15:51:47 Stock Exchange OR54ATWVZM
------------- --------- --------- ---------------- -----------
London
152 42.86 GBP 15:52:22 Stock Exchange OR54ATWV1V
------------- --------- --------- ---------------- -----------
London
96 42.85 GBP 15:52:31 Stock Exchange OR54ATWV3G
------------- --------- --------- ---------------- -----------
London
84 42.84 GBP 15:52:52 Stock Exchange OR54ATWV3C
------------- --------- --------- ---------------- -----------
London
193 42.88 GBP 15:53:47 Stock Exchange OR54ATWV7Y
------------- --------- --------- ---------------- -----------
London
270 42.88 GBP 15:54:36 Stock Exchange OR54ATWV9I
------------- --------- --------- ---------------- -----------
London
445 42.89 GBP 15:55:45 Stock Exchange OR54ATWVEP
------------- --------- --------- ---------------- -----------
London
106 42.89 GBP 15:56:02 Stock Exchange OR54ATWVFG
------------- --------- --------- ---------------- -----------
London
76 42.89 GBP 15:56:02 Stock Exchange OR54ATWVFP
------------- --------- --------- ---------------- -----------
London
150 42.92 GBP 15:56:48 Stock Exchange OR54ATWWH9
------------- --------- --------- ---------------- -----------
London
161 42.92 GBP 15:57:02 Stock Exchange OR54ATWWJG
------------- --------- --------- ---------------- -----------
London
188 42.96 GBP 15:57:38 Stock Exchange OR54ATWWKN
------------- --------- --------- ---------------- -----------
London
86 42.95 GBP 15:57:55 Stock Exchange OR54ATWWKE
------------- --------- --------- ---------------- -----------
London
28 42.95 GBP 15:57:59 Stock Exchange OR54ATWWLW
------------- --------- --------- ---------------- -----------
London
15 42.95 GBP 15:58:02 Stock Exchange OR54ATWWL0
------------- --------- --------- ---------------- -----------
London
35 42.94 GBP 15:58:18 Stock Exchange OR54ATWWMC
------------- --------- --------- ---------------- -----------
London
51 42.94 GBP 15:58:18 Stock Exchange OR54ATWWMD
------------- --------- --------- ---------------- -----------
London
86 42.95 GBP 15:58:35 Stock Exchange OR54ATWWN2
------------- --------- --------- ---------------- -----------
London
86 42.95 GBP 15:58:57 Stock Exchange OR54ATWWOV
------------- --------- --------- ---------------- -----------
London
49 42.94 GBP 15:58:58 Stock Exchange OR54ATWWO8
------------- --------- --------- ---------------- -----------
London
213 42.97 GBP 16:00:00 Stock Exchange OR54ATWWUY
------------- --------- --------- ---------------- -----------
London
65 42.97 GBP 16:00:00 Stock Exchange OR54ATWWU2
------------- --------- --------- ---------------- -----------
London
66 42.97 GBP 16:00:02 Stock Exchange OR54ATWWU7
------------- --------- --------- ---------------- -----------
London
85 42.96 GBP 16:00:14 Stock Exchange OR54ATWWVV
------------- --------- --------- ---------------- -----------
London
255 42.96 GBP 16:01:10 Stock Exchange OR54ATWWYT
------------- --------- --------- ---------------- -----------
London
212 43.03 GBP 16:01:41 Stock Exchange OR54ATWW14
------------- --------- --------- ---------------- -----------
London
115 43.07 GBP 16:03:02 Stock Exchange OR54ATWW6Y
------------- --------- --------- ---------------- -----------
London
163 43.07 GBP 16:03:02 Stock Exchange OR54ATWW6Z
------------- --------- --------- ---------------- -----------
London
375 43.07 GBP 16:03:36 Stock Exchange OR54ATWWAZ
------------- --------- --------- ---------------- -----------
London
248 43.07 GBP 16:03:40 Stock Exchange OR54ATWWAC
------------- --------- --------- ---------------- -----------
London
40 43.06 GBP 16:03:44 Stock Exchange OR54ATWWBK
------------- --------- --------- ---------------- -----------
London
40 43.03 GBP 16:03:48 Stock Exchange OR54ATWWBY
------------- --------- --------- ---------------- -----------
London
195 43.03 GBP 16:04:20 Stock Exchange OR54ATWWC0
------------- --------- --------- ---------------- -----------
London
297 43.07 GBP 16:05:08 Stock Exchange OR54ATWWFX
------------- --------- --------- ---------------- -----------
London
102 43.08 GBP 16:05:23 Stock Exchange OR54ATWXG5
------------- --------- --------- ---------------- -----------
London
138 43.09 GBP 16:05:32 Stock Exchange OR54ATWXHS
------------- --------- --------- ---------------- -----------
London
39 43.08 GBP 16:05:39 Stock Exchange OR54ATWXI2
------------- --------- --------- ---------------- -----------
London
85 43.08 GBP 16:05:51 Stock Exchange OR54ATWXJ3
------------- --------- --------- ---------------- -----------
London
58 43.08 GBP 16:06:00 Stock Exchange OR54ATWXK8
------------- --------- --------- ---------------- -----------
London
43 43.07 GBP 16:06:02 Stock Exchange OR54ATWXL3
------------- --------- --------- ---------------- -----------
London
39 43.07 GBP 16:06:06 Stock Exchange OR54ATWXLE
------------- --------- --------- ---------------- -----------
London
293 43.05 GBP 16:07:08 Stock Exchange OR54ATWXPX
------------- --------- --------- ---------------- -----------
London
86 43.07 GBP 16:08:11 Stock Exchange OR54ATWXTS
------------- --------- --------- ---------------- -----------
London
86 43.07 GBP 16:08:11 Stock Exchange OR54ATWXTT
------------- --------- --------- ---------------- -----------
London
506 43.06 GBP 16:08:22 Stock Exchange OR54ATWXTB
------------- --------- --------- ---------------- -----------
London
54 43.05 GBP 16:08:22 Stock Exchange OR54ATWXUK
------------- --------- --------- ---------------- -----------
London
59 43.04 GBP 16:08:29 Stock Exchange OR54ATWXU7
------------- --------- --------- ---------------- -----------
London
242 43.05 GBP 16:09:25 Stock Exchange OR54ATWXZ1
------------- --------- --------- ---------------- -----------
London
39 43.05 GBP 16:09:48 Stock Exchange OR54ATWX09
------------- --------- --------- ---------------- -----------
London
180 43.05 GBP 16:09:48 Stock Exchange OR54ATWX0A
------------- --------- --------- ---------------- -----------
London
257 43.05 GBP 16:10:49 Stock Exchange OR54ATWX5D
------------- --------- --------- ---------------- -----------
London
82 43.04 GBP 16:10:49 Stock Exchange OR54ATWX6P
------------- --------- --------- ---------------- -----------
London
86 43.04 GBP 16:10:49 Stock Exchange OR54ATWX6Q
------------- --------- --------- ---------------- -----------
London
95 43.04 GBP 16:10:49 Stock Exchange OR54ATWX6R
------------- --------- --------- ---------------- -----------
London
40 43.01 GBP 16:10:50 Stock Exchange OR54ATWX6A
------------- --------- --------- ---------------- -----------
London
75 42.98 GBP 16:11:11 Stock Exchange OR54ATWX8I
------------- --------- --------- ---------------- -----------
London
46 42.97 GBP 16:11:16 Stock Exchange OR54ATWX8L
------------- --------- --------- ---------------- -----------
London
138 42.96 GBP 16:11:36 Stock Exchange OR54ATWXA3
------------- --------- --------- ---------------- -----------
London
74 42.95 GBP 16:11:48 Stock Exchange OR54ATWXBQ
------------- --------- --------- ---------------- -----------
London
19 42.94 GBP 16:12:03 Stock Exchange OR54ATWXCG
------------- --------- --------- ---------------- -----------
London
30 42.91 GBP 16:12:31 Stock Exchange OR54ATWXFG
------------- --------- --------- ---------------- -----------
London
85 42.91 GBP 16:12:31 Stock Exchange OR54ATWXFH
------------- --------- --------- ---------------- -----------
London
100 42.91 GBP 16:12:31 Stock Exchange OR54ATWXFI
------------- --------- --------- ---------------- -----------
London
88 42.91 GBP 16:12:31 Stock Exchange OR54ATWXFJ
------------- --------- --------- ---------------- -----------
London
106 42.91 GBP 16:12:31 Stock Exchange OR54ATWXFK
------------- --------- --------- ---------------- -----------
London
1 42.9 GBP 16:13:00 Stock Exchange OR54ATWYG8
------------- --------- --------- ---------------- -----------
Euronext Dublin
Number Price Per Currency Trade Trading MatchID
of Shares Share (EUR) Time Venue
Euronext
Dublin
------------- --------- ------ --------- --------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSNKFBNKBKBNCD
(END) Dow Jones Newswires
September 19, 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
