| 4th May 2023 |
|
||||||||
| |
|
|
|
|
|
|
|||
| CRH plc Transaction in Own Shares |
|
|
|
||||||
|
|
|
|
|
|
|
|
|||
| CRH plc ('CRH') announces that on 3rd May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. |
|
||||||||
| |
|
||||||||
| |
|
||||||||
| |
|
|
Euronext Dublin |
London Stock Exchange |
|
|
|||
| Number of ordinary shares purchased: |
124,043 |
48,545 |
|
|
|||||
| Highest price paid per share: |
€43.9400 |
GBp 3,874.0000 |
|
|
|||||
| Lowest price paid per share: |
€43.3500 |
GBp 3,827.0000 |
|
|
|||||
| Volume weighted average price paid: |
€43.5469 |
GBp 3,841.9004 |
|
|
|||||
| |
|
|
|
|
|
|
|||
| The purchases form part of CRH's intention to buy back ordinary shares of up to $ 750 million* in the period to 29th June 2023 following its announcement on 31st March 2023 and were affected by CRH's broker as part of the Programme announced on 31st March 2023. |
|
|
|||||||
| |
|
|
|
|
|
|
|||
| Following settlement of the above transactions CRH will hold 15,173,043 of its ordinary shares in treasury which represents 2.017% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 736,967,295 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 3rd May 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. |
|
|
|||||||
| *Being an amount equal to € 690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme). |
|
|
|||||||
| |
|
|
|
|
|
|
|||
| Contact |
|
|
|
|
|
|
|||
| Diarmuid Enright |
|
|
|
|
|
|
|||
| Assistant Company Secretary |
|
|
|
|
|
||||
| Tel: 00 3531 6344340 |
|
|
|
|
|
|
|||
|
|
|||||||||
| Issuer name: |
|
CRH plc |
|
|
| LEI |
|
549300MIDJNNTH068E74 |
|
|
| ISIN: |
|
IE0001827041 |
|
|
| Intermediary name: |
UBS Europe SE |
|
||
| Intermediary code: |
UBSWDE24 |
|
|
|
| Time zone: |
|
BST |
|
|
| Currency: |
|
EUR & GBp (as indicated below) |
|
|
| Date of Transactions: |
03/05/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
43.5469 |
124,043 |
|
| London Stock Exchange (XLON) |
GBp |
3,841.9004 |
48,545 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| 69 |
3,839 |
LSE |
08:01:04 |
462482 |
| 311 |
3,842 |
LSE |
08:01:04 |
462473 |
| 317 |
3,850 |
LSE |
08:03:05 |
466108 |
| 310 |
3,848 |
LSE |
08:03:10 |
466297 |
| 302 |
3,836 |
LSE |
08:05:55 |
470284 |
| 305 |
3,833 |
LSE |
08:06:53 |
471865 |
| 217 |
3,833 |
LSE |
08:13:21 |
481648 |
| 95 |
3,833 |
LSE |
08:13:21 |
481646 |
| 86 |
3,851 |
LSE |
08:13:40 |
482356 |
| 86 |
3,851 |
LSE |
08:13:40 |
482360 |
| 112 |
3,851 |
LSE |
08:13:40 |
482358 |
| 598 |
3,852 |
LSE |
08:14:01 |
482956 |
| 271 |
3,852 |
LSE |
08:14:06 |
483077 |
| 279 |
3,851 |
LSE |
08:14:10 |
483184 |
| 267 |
3,849 |
LSE |
08:14:23 |
483417 |
| 291 |
3,848 |
LSE |
08:14:30 |
483641 |
| 113 |
3,847 |
LSE |
08:14:56 |
484288 |
| 200 |
3,847 |
LSE |
08:14:56 |
484286 |
| 25 |
3,853 |
LSE |
08:15:28 |
485344 |
| 260 |
3,853 |
LSE |
08:15:28 |
485342 |
| 300 |
3,852 |
LSE |
08:17:06 |
487529 |
| 4 |
3,852 |
LSE |
08:17:27 |
488022 |
| 270 |
3,865 |
LSE |
08:26:14 |
499019 |
| 155 |
3,870 |
LSE |
08:29:05 |
503281 |
| 123 |
3,870 |
LSE |
08:29:05 |
503279 |
| 87 |
3,874 |
LSE |
08:35:02 |
513391 |
| 192 |
3,874 |
LSE |
08:35:02 |
513389 |
| 204 |
3,853 |
LSE |
08:44:05 |
528369 |
| 92 |
3,853 |
LSE |
08:44:05 |
528367 |
| 159 |
3,862 |
LSE |
08:51:53 |
541769 |
| 16 |
3,862 |
LSE |
08:51:53 |
541767 |
| 52 |
3,862 |
LSE |
08:51:53 |
541765 |
| 85 |
3,862 |
LSE |
08:51:53 |
541763 |
| 79 |
3,853 |
LSE |
08:55:23 |
547486 |
| 144 |
3,853 |
LSE |
08:55:23 |
547488 |
| 1 |
3,850 |
LSE |
09:03:15 |
559222 |
| 78 |
3,850 |
LSE |
09:03:15 |
559220 |
| 85 |
3,850 |
LSE |
09:03:15 |
559218 |
| 85 |
3,850 |
LSE |
09:03:15 |
559216 |
| 50 |
3,850 |
LSE |
09:03:15 |
559214 |
| 124 |
3,849 |
LSE |
09:03:15 |
559212 |
| 148 |
3,849 |
LSE |
09:03:15 |
559210 |
| 65 |
3,854 |
LSE |
09:09:16 |
569454 |
| 82 |
3,854 |
LSE |
09:09:38 |
569974 |
| 151 |
3,854 |
LSE |
09:09:38 |
569972 |
| 30 |
3,853 |
LSE |
09:11:06 |
571839 |
| 214 |
3,853 |
LSE |
09:11:07 |
571845 |
| 69 |
3,853 |
LSE |
09:11:07 |
571843 |
| 110 |
3,849 |
LSE |
09:17:56 |
580987 |
| 199 |
3,849 |
LSE |
09:17:56 |
580985 |
| 320 |
3,849 |
LSE |
09:26:02 |
592576 |
| 312 |
3,852 |
LSE |
09:33:05 |
601689 |
| 299 |
3,851 |
LSE |
09:39:48 |
611269 |
| 161 |
3,851 |
LSE |
09:42:34 |
615207 |
| 118 |
3,847 |
LSE |
09:47:40 |
621954 |
| 178 |
3,847 |
LSE |
09:47:40 |
621952 |
| 264 |
3,844 |
LSE |
09:53:44 |
630852 |
| 187 |
3,844 |
LSE |
09:58:14 |
635503 |
| 106 |
3,844 |
LSE |
09:58:14 |
635501 |
| 88 |
3,843 |
LSE |
10:05:51 |
646448 |
| 59 |
3,845 |
LSE |
10:07:10 |
648057 |
| 86 |
3,845 |
LSE |
10:07:10 |
648055 |
| 86 |
3,845 |
LSE |
10:07:10 |
648053 |
| 35 |
3,845 |
LSE |
10:07:10 |
648051 |
| 79 |
3,845 |
LSE |
10:07:10 |
648049 |
| 86 |
3,843 |
LSE |
10:11:16 |
652581 |
| 86 |
3,843 |
LSE |
10:11:16 |
652579 |
| 51 |
3,843 |
LSE |
10:11:16 |
652583 |
| 34 |
3,843 |
LSE |
10:11:16 |
652585 |
| 309 |
3,842 |
LSE |
10:11:16 |
652577 |
| 43 |
3,838 |
LSE |
10:16:41 |
659115 |
| 241 |
3,838 |
LSE |
10:16:41 |
659113 |
| 51 |
3,840 |
LSE |
10:18:30 |
661090 |
| 89 |
3,840 |
LSE |
10:18:30 |
661088 |
| 283 |
3,844 |
LSE |
10:25:03 |
668354 |
| 131 |
3,841 |
LSE |
10:32:04 |
678269 |
| 180 |
3,841 |
LSE |
10:34:05 |
681456 |
| 54 |
3,839 |
LSE |
10:36:04 |
684991 |
| 206 |
3,839 |
LSE |
10:36:04 |
684993 |
| 45 |
3,836 |
LSE |
10:37:57 |
690381 |
| 272 |
3,836 |
LSE |
10:37:57 |
690383 |
| 314 |
3,835 |
LSE |
10:49:32 |
714701 |
| 163 |
3,832 |
LSE |
10:52:43 |
721126 |
| 105 |
3,832 |
LSE |
10:52:51 |
721410 |
| 19 |
3,831 |
LSE |
10:57:39 |
733608 |
| 279 |
3,831 |
LSE |
10:57:39 |
733606 |
| 284 |
3,837 |
LSE |
11:03:41 |
739461 |
| 299 |
3,842 |
LSE |
11:10:21 |
743812 |
| 63 |
3,847 |
LSE |
11:15:57 |
747254 |
| 231 |
3,847 |
LSE |
11:15:57 |
747252 |
| 287 |
3,847 |
LSE |
11:16:52 |
747827 |
| 49 |
3,848 |
LSE |
11:25:48 |
753266 |
| 77 |
3,847 |
LSE |
11:25:48 |
753264 |
| 91 |
3,850 |
LSE |
11:26:32 |
753664 |
| 86 |
3,850 |
LSE |
11:26:32 |
753662 |
| 53 |
3,850 |
LSE |
11:26:32 |
753660 |
| 272 |
3,848 |
LSE |
11:26:33 |
753694 |
| 109 |
3,840 |
LSE |
11:28:20 |
754877 |
| 186 |
3,840 |
LSE |
11:28:20 |
754875 |
| 87 |
3,837 |
LSE |
11:34:13 |
758650 |
| 213 |
3,837 |
LSE |
11:34:13 |
758648 |
| 21 |
3,839 |
LSE |
11:40:37 |
762623 |
| 16 |
3,839 |
LSE |
11:40:37 |
762625 |
| 185 |
3,839 |
LSE |
11:40:37 |
762627 |
| 98 |
3,839 |
LSE |
11:40:37 |
762629 |
| 308 |
3,837 |
LSE |
11:46:33 |
765766 |
| 105 |
3,828 |
LSE |
11:51:38 |
769191 |
| 163 |
3,828 |
LSE |
11:51:38 |
769189 |
| 123 |
3,827 |
LSE |
11:51:46 |
769309 |
| 176 |
3,827 |
LSE |
11:51:46 |
769307 |
| 262 |
3,829 |
LSE |
11:54:16 |
770812 |
| 282 |
3,831 |
LSE |
11:58:20 |
772978 |
| 5 |
3,831 |
LSE |
11:58:20 |
772976 |
| 287 |
3,830 |
LSE |
12:03:29 |
776256 |
| 148 |
3,836 |
LSE |
12:14:12 |
782612 |
| 216 |
3,836 |
LSE |
12:14:12 |
782610 |
| 261 |
3,834 |
LSE |
12:14:41 |
782837 |
| 65 |
3,837 |
LSE |
12:21:21 |
786653 |
| 255 |
3,837 |
LSE |
12:21:21 |
786651 |
| 191 |
3,836 |
LSE |
12:21:27 |
786793 |
| 82 |
3,836 |
LSE |
12:21:44 |
786974 |
| 39 |
3,839 |
LSE |
12:27:28 |
790259 |
| 180 |
3,839 |
LSE |
12:27:28 |
790257 |
| 52 |
3,839 |
LSE |
12:27:28 |
790255 |
| 225 |
3,843 |
LSE |
12:34:54 |
794638 |
| 80 |
3,843 |
LSE |
12:34:54 |
794636 |
| 286 |
3,837 |
LSE |
12:38:40 |
796801 |
| 152 |
3,832 |
LSE |
12:45:56 |
801549 |
| 106 |
3,832 |
LSE |
12:46:40 |
801964 |
| 193 |
3,828 |
LSE |
12:47:43 |
802684 |
| 88 |
3,828 |
LSE |
12:47:43 |
802682 |
| 288 |
3,827 |
LSE |
12:51:05 |
804701 |
| 315 |
3,829 |
LSE |
12:59:22 |
809925 |
| 133 |
3,831 |
LSE |
13:02:21 |
812088 |
| 49 |
3,831 |
LSE |
13:02:40 |
812212 |
| 89 |
3,831 |
LSE |
13:02:40 |
812210 |
| 264 |
3,835 |
LSE |
13:09:14 |
816546 |
| 98 |
3,838 |
LSE |
13:10:49 |
817658 |
| 47 |
3,838 |
LSE |
13:10:49 |
817656 |
| 86 |
3,838 |
LSE |
13:10:49 |
817654 |
| 86 |
3,838 |
LSE |
13:10:49 |
817652 |
| 58 |
3,837 |
LSE |
13:10:49 |
817648 |
| 237 |
3,837 |
LSE |
13:10:49 |
817650 |
| 86 |
3,836 |
LSE |
13:17:23 |
823421 |
| 86 |
3,836 |
LSE |
13:17:23 |
823419 |
| 48 |
3,836 |
LSE |
13:17:23 |
823417 |
| 329 |
3,838 |
LSE |
13:18:21 |
824140 |
| 112 |
3,835 |
LSE |
13:25:12 |
828861 |
| 149 |
3,835 |
LSE |
13:25:12 |
828859 |
| 46 |
3,834 |
LSE |
13:25:22 |
828974 |
| 200 |
3,836 |
LSE |
13:27:09 |
830159 |
| 284 |
3,835 |
LSE |
13:27:53 |
830647 |
| 58 |
3,835 |
LSE |
13:29:54 |
832262 |
| 33 |
3,835 |
LSE |
13:30:21 |
832848 |
| 187 |
3,835 |
LSE |
13:30:21 |
832846 |
| 272 |
3,834 |
LSE |
13:34:25 |
836338 |
| 15 |
3,837 |
LSE |
13:37:35 |
838480 |
| 300 |
3,837 |
LSE |
13:37:35 |
838478 |
| 105 |
3,830 |
LSE |
13:43:06 |
842642 |
| 34 |
3,830 |
LSE |
13:43:06 |
842644 |
| 100 |
3,830 |
LSE |
13:43:06 |
842640 |
| 81 |
3,830 |
LSE |
13:43:06 |
842638 |
| 90 |
3,833 |
LSE |
13:49:29 |
847941 |
| 104 |
3,833 |
LSE |
13:49:29 |
847939 |
| 31 |
3,835 |
LSE |
13:52:31 |
850525 |
| 69 |
3,835 |
LSE |
13:52:31 |
850523 |
| 61 |
3,835 |
LSE |
13:52:53 |
850844 |
| 111 |
3,835 |
LSE |
13:52:53 |
850842 |
| 261 |
3,834 |
LSE |
13:53:24 |
851383 |
| 320 |
3,839 |
LSE |
13:55:01 |
853088 |
| 132 |
3,838 |
LSE |
13:56:21 |
854249 |
| 55 |
3,838 |
LSE |
13:56:21 |
854247 |
| 37 |
3,836 |
LSE |
13:57:54 |
855850 |
| 64 |
3,836 |
LSE |
13:57:54 |
855848 |
| 174 |
3,836 |
LSE |
13:57:54 |
855852 |
| 87 |
3,837 |
LSE |
14:00:28 |
858435 |
| 170 |
3,837 |
LSE |
14:00:28 |
858433 |
| 64 |
3,839 |
LSE |
14:01:03 |
859065 |
| 108 |
3,839 |
LSE |
14:01:03 |
859061 |
| 91 |
3,839 |
LSE |
14:01:03 |
859059 |
| 53 |
3,839 |
LSE |
14:01:03 |
859063 |
| 64 |
3,841 |
LSE |
14:07:04 |
864244 |
| 112 |
3,841 |
LSE |
14:07:04 |
864242 |
| 108 |
3,841 |
LSE |
14:07:04 |
864227 |
| 62 |
3,841 |
LSE |
14:07:04 |
864209 |
| 9 |
3,841 |
LSE |
14:07:04 |
864205 |
| 221 |
3,841 |
LSE |
14:07:04 |
864207 |
| 49 |
3,840 |
LSE |
14:15:51 |
871763 |
| 151 |
3,840 |
LSE |
14:15:51 |
871761 |
| 129 |
3,839 |
LSE |
14:15:54 |
871812 |
| 189 |
3,839 |
LSE |
14:15:54 |
871810 |
| 113 |
3,842 |
LSE |
14:21:35 |
877138 |
| 122 |
3,842 |
LSE |
14:21:35 |
877136 |
| 39 |
3,842 |
LSE |
14:21:35 |
877134 |
| 110 |
3,840 |
LSE |
14:23:13 |
878572 |
| 91 |
3,840 |
LSE |
14:23:13 |
878574 |
| 38 |
3,838 |
LSE |
14:25:06 |
880286 |
| 129 |
3,838 |
LSE |
14:25:06 |
880284 |
| 109 |
3,838 |
LSE |
14:25:06 |
880282 |
| 41 |
3,841 |
LSE |
14:29:22 |
884433 |
| 271 |
3,841 |
LSE |
14:29:22 |
884431 |
| 86 |
3,841 |
LSE |
14:31:04 |
891318 |
| 174 |
3,841 |
LSE |
14:31:04 |
891316 |
| 86 |
3,841 |
LSE |
14:31:04 |
891304 |
| 200 |
3,841 |
LSE |
14:31:04 |
891302 |
| 45 |
3,842 |
LSE |
14:31:30 |
892390 |
| 100 |
3,842 |
LSE |
14:31:30 |
892388 |
| 50 |
3,842 |
LSE |
14:32:09 |
893995 |
| 135 |
3,842 |
LSE |
14:32:10 |
894042 |
| 274 |
3,843 |
LSE |
14:33:03 |
895943 |
| 273 |
3,843 |
LSE |
14:33:03 |
895926 |
| 86 |
3,844 |
LSE |
14:34:11 |
898098 |
| 86 |
3,844 |
LSE |
14:34:11 |
898096 |
| 106 |
3,844 |
LSE |
14:34:51 |
899510 |
| 86 |
3,844 |
LSE |
14:34:51 |
899508 |
| 86 |
3,844 |
LSE |
14:34:51 |
899506 |
| 100 |
3,850 |
LSE |
14:37:05 |
903418 |
| 51 |
3,850 |
LSE |
14:37:05 |
903416 |
| 21 |
3,849 |
LSE |
14:37:49 |
904728 |
| 90 |
3,849 |
LSE |
14:37:49 |
904726 |
| 86 |
3,849 |
LSE |
14:37:49 |
904724 |
| 86 |
3,849 |
LSE |
14:37:49 |
904722 |
| 278 |
3,849 |
LSE |
14:37:49 |
904720 |
| 150 |
3,851 |
LSE |
14:39:39 |
908011 |
| 156 |
3,851 |
LSE |
14:39:39 |
908009 |
| 19 |
3,851 |
LSE |
14:41:03 |
910674 |
| 20 |
3,851 |
LSE |
14:41:03 |
910672 |
| 67 |
3,852 |
LSE |
14:41:05 |
910730 |
| 135 |
3,852 |
LSE |
14:41:05 |
910728 |
| 68 |
3,852 |
LSE |
14:41:05 |
910726 |
| 38 |
3,853 |
LSE |
14:42:35 |
913447 |
| 68 |
3,853 |
LSE |
14:42:35 |
913445 |
| 74 |
3,853 |
LSE |
14:42:35 |
913449 |
| 56 |
3,851 |
LSE |
14:42:50 |
913855 |
| 205 |
3,851 |
LSE |
14:42:59 |
914129 |
| 61 |
3,851 |
LSE |
14:43:05 |
914234 |
| 120 |
3,851 |
LSE |
14:43:05 |
914232 |
| 69 |
3,851 |
LSE |
14:43:05 |
914230 |
| 47 |
3,851 |
LSE |
14:43:05 |
914228 |
| 261 |
3,846 |
LSE |
14:45:08 |
916926 |
| 41 |
3,846 |
LSE |
14:45:12 |
916990 |
| 281 |
3,844 |
LSE |
14:45:18 |
917186 |
| 138 |
3,848 |
LSE |
14:46:36 |
919476 |
| 124 |
3,848 |
LSE |
14:46:36 |
919474 |
| 100 |
3,850 |
LSE |
14:48:38 |
923277 |
| 120 |
3,851 |
LSE |
14:49:50 |
925441 |
| 268 |
3,858 |
LSE |
14:53:24 |
931858 |
| 102 |
3,859 |
LSE |
14:54:18 |
933130 |
| 106 |
3,859 |
LSE |
14:54:25 |
933328 |
| 34 |
3,859 |
LSE |
14:54:25 |
933326 |
| 86 |
3,855 |
LSE |
14:55:14 |
934817 |
| 86 |
3,855 |
LSE |
14:55:14 |
934815 |
| 60 |
3,853 |
LSE |
14:57:06 |
938049 |
| 230 |
3,853 |
LSE |
14:57:10 |
938179 |
| 259 |
3,851 |
LSE |
14:58:10 |
939717 |
| 20 |
3,849 |
LSE |
14:59:21 |
941630 |
| 120 |
3,849 |
LSE |
14:59:23 |
941681 |
| 138 |
3,849 |
LSE |
14:59:26 |
941798 |
| 230 |
3,853 |
LSE |
15:01:11 |
947910 |
| 78 |
3,853 |
LSE |
15:01:11 |
947908 |
| 86 |
3,853 |
LSE |
15:02:55 |
952116 |
| 86 |
3,853 |
LSE |
15:02:55 |
952114 |
| 54 |
3,853 |
LSE |
15:02:55 |
952112 |
| 86 |
3,851 |
LSE |
15:05:09 |
956660 |
| 54 |
3,851 |
LSE |
15:05:09 |
956658 |
| 86 |
3,851 |
LSE |
15:05:09 |
956662 |
| 291 |
3,849 |
LSE |
15:07:06 |
960441 |
| 45 |
3,853 |
LSE |
15:08:50 |
963732 |
| 86 |
3,853 |
LSE |
15:08:50 |
963730 |
| 86 |
3,853 |
LSE |
15:08:50 |
963728 |
| 165 |
3,852 |
LSE |
15:08:50 |
963726 |
| 86 |
3,852 |
LSE |
15:10:47 |
967750 |
| 51 |
3,852 |
LSE |
15:10:47 |
967748 |
| 318 |
3,851 |
LSE |
15:11:31 |
969173 |
| 86 |
3,846 |
LSE |
15:13:00 |
972224 |
| 86 |
3,846 |
LSE |
15:13:00 |
972222 |
| 42 |
3,845 |
LSE |
15:14:43 |
975453 |
| 154 |
3,845 |
LSE |
15:14:43 |
975455 |
| 68 |
3,845 |
LSE |
15:14:44 |
975474 |
| 236 |
3,844 |
LSE |
15:18:41 |
982669 |
| 64 |
3,844 |
LSE |
15:18:41 |
982667 |
| 62 |
3,841 |
LSE |
15:22:09 |
988157 |
| 139 |
3,841 |
LSE |
15:22:15 |
988361 |
| 87 |
3,841 |
LSE |
15:22:34 |
989111 |
| 30 |
3,841 |
LSE |
15:22:46 |
989328 |
| 55 |
3,838 |
LSE |
15:25:52 |
995687 |
| 400 |
3,838 |
LSE |
15:25:52 |
995685 |
| 120 |
3,836 |
LSE |
15:26:27 |
996572 |
| 48 |
3,836 |
LSE |
15:26:27 |
996574 |
| 275 |
3,838 |
LSE |
15:28:33 |
999668 |
| 361 |
3,836 |
LSE |
15:29:00 |
1000265 |
| 35 |
3,834 |
LSE |
15:29:11 |
1000723 |
| 42 |
3,834 |
LSE |
15:29:11 |
1000712 |
| 70 |
3,834 |
LSE |
15:29:22 |
1001170 |
| 200 |
3,834 |
LSE |
15:29:22 |
1001168 |
| 266 |
3,838 |
LSE |
15:31:25 |
1004804 |
| 32 |
3,838 |
LSE |
15:31:25 |
1004802 |
| 48 |
3,837 |
LSE |
15:32:16 |
1006109 |
| 125 |
3,837 |
LSE |
15:32:16 |
1006107 |
| 86 |
3,838 |
LSE |
15:32:55 |
1007300 |
| 52 |
3,838 |
LSE |
15:32:55 |
1007298 |
| 86 |
3,838 |
LSE |
15:32:55 |
1007302 |
| 65 |
3,838 |
LSE |
15:32:55 |
1007304 |
| 200 |
3,838 |
LSE |
15:34:26 |
1009801 |
| 305 |
3,840 |
LSE |
15:37:11 |
1014807 |
| 100 |
3,838 |
LSE |
15:39:01 |
1017684 |
| 120 |
3,838 |
LSE |
15:39:11 |
1018052 |
| 120 |
3,837 |
LSE |
15:40:09 |
1019514 |
| 182 |
3,837 |
LSE |
15:40:09 |
1019512 |
| 73 |
3,837 |
LSE |
15:42:03 |
1022698 |
| 129 |
3,837 |
LSE |
15:42:03 |
1022686 |
| 182 |
3,837 |
LSE |
15:42:03 |
1022688 |
| 98 |
3,835 |
LSE |
15:43:00 |
1023935 |
| 48 |
3,835 |
LSE |
15:43:06 |
1024146 |
| 107 |
3,835 |
LSE |
15:43:06 |
1024144 |
| 31 |
3,835 |
LSE |
15:43:06 |
1024142 |
| 168 |
3,838 |
LSE |
15:45:29 |
1028103 |
| 34 |
3,838 |
LSE |
15:45:29 |
1028101 |
| 56 |
3,838 |
LSE |
15:45:29 |
1028099 |
| 280 |
3,835 |
LSE |
15:46:47 |
1030666 |
| 10 |
3,835 |
LSE |
15:48:19 |
1033281 |
| 48 |
3,839 |
LSE |
15:52:10 |
1040463 |
| 87 |
3,839 |
LSE |
15:52:10 |
1040461 |
| 86 |
3,839 |
LSE |
15:52:10 |
1040459 |
| 276 |
3,839 |
LSE |
15:52:10 |
1040457 |
| 86 |
3,840 |
LSE |
15:52:10 |
1040448 |
| 122 |
3,840 |
LSE |
15:52:10 |
1040446 |
| 87 |
3,840 |
LSE |
15:52:10 |
1040450 |
| 79 |
3,839 |
LSE |
15:52:32 |
1040940 |
| 53 |
3,839 |
LSE |
15:52:32 |
1040938 |
| 48 |
3,839 |
LSE |
15:52:32 |
1040936 |
| 2 |
3,839 |
LSE |
15:52:32 |
1040934 |
| 78 |
3,840 |
LSE |
15:53:39 |
1043106 |
| 124 |
3,840 |
LSE |
15:53:39 |
1043102 |
| 87 |
3,840 |
LSE |
15:53:39 |
1043104 |
| 45 |
3,839 |
LSE |
15:57:04 |
1049045 |
| 22 |
3,839 |
LSE |
15:57:06 |
1049082 |
| 100 |
3,839 |
LSE |
15:57:06 |
1049067 |
| 136 |
3,839 |
LSE |
15:57:18 |
1049420 |
| 87 |
3,840 |
LSE |
15:57:59 |
1050572 |
| 86 |
3,840 |
LSE |
15:57:59 |
1050570 |
| 125 |
3,840 |
LSE |
15:57:59 |
1050568 |
| 86 |
3,837 |
LSE |
15:58:54 |
1052333 |
| 47 |
3,837 |
LSE |
15:58:54 |
1052335 |
| 87 |
3,837 |
LSE |
15:58:54 |
1052337 |
| 285 |
3,837 |
LSE |
15:59:55 |
1054952 |
| 319 |
3,838 |
LSE |
16:01:11 |
1058884 |
| 38 |
3,835 |
LSE |
16:02:53 |
1062595 |
| 136 |
3,835 |
LSE |
16:02:53 |
1062593 |
| 233 |
3,835 |
LSE |
16:04:29 |
1065347 |
| 55 |
3,835 |
LSE |
16:04:29 |
1065345 |
| 24 |
3,835 |
LSE |
16:05:40 |
1067601 |
| 236 |
3,835 |
LSE |
16:05:40 |
1067599 |
| 12 |
3,833 |
LSE |
16:05:56 |
1068224 |
| 100 |
3,833 |
LSE |
16:05:56 |
1068212 |
| 250 |
3,834 |
LSE |
16:08:05 |
1072659 |
| 60 |
3,834 |
LSE |
16:08:05 |
1072657 |
| 275 |
3,833 |
LSE |
16:08:12 |
1072892 |
| 49 |
3,831 |
LSE |
16:09:24 |
1075451 |
| 252 |
3,831 |
LSE |
16:09:24 |
1075449 |
| 272 |
3,830 |
LSE |
16:10:02 |
1076512 |
| 95 |
3,831 |
LSE |
16:12:50 |
1081821 |
| 185 |
3,831 |
LSE |
16:12:51 |
1081868 |
| 63 |
3,831 |
LSE |
16:13:13 |
1082638 |
| 47 |
3,831 |
LSE |
16:13:13 |
1082632 |
| 86 |
3,831 |
LSE |
16:13:13 |
1082636 |
| 87 |
3,831 |
LSE |
16:13:13 |
1082634 |
| 62 |
3,836 |
LSE |
16:14:27 |
1085047 |
| 153 |
3,836 |
LSE |
16:14:27 |
1085043 |
| 87 |
3,836 |
LSE |
16:14:27 |
1085045 |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 405 |
43.60 |
ISE |
08:00:54 |
462037 |
| 255 |
43.57 |
ISE |
08:01:04 |
462480 |
| 200 |
43.57 |
ISE |
08:01:04 |
462478 |
| 65 |
43.66 |
ISE |
08:02:08 |
464395 |
| 400 |
43.66 |
ISE |
08:02:08 |
464393 |
| 153 |
43.63 |
ISE |
08:03:17 |
466427 |
| 300 |
43.63 |
ISE |
08:03:17 |
466425 |
| 430 |
43.58 |
ISE |
08:05:25 |
469577 |
| 452 |
43.49 |
ISE |
08:06:36 |
471354 |
| 464 |
43.40 |
ISE |
08:07:57 |
473431 |
| 462 |
43.35 |
ISE |
08:08:53 |
474764 |
| 319 |
43.46 |
ISE |
08:12:28 |
480395 |
| 86 |
43.46 |
ISE |
08:12:28 |
480393 |
| 247 |
43.46 |
ISE |
08:13:21 |
481655 |
| 217 |
43.46 |
ISE |
08:13:21 |
481653 |
| 391 |
43.66 |
ISE |
08:14:10 |
483186 |
| 274 |
43.62 |
ISE |
08:14:56 |
484292 |
| 176 |
43.62 |
ISE |
08:14:56 |
484290 |
| 414 |
43.69 |
ISE |
08:17:06 |
487527 |
| 455 |
43.70 |
ISE |
08:17:22 |
487931 |
| 393 |
43.80 |
ISE |
08:19:52 |
491076 |
| 141 |
43.83 |
ISE |
08:20:41 |
492040 |
| 320 |
43.83 |
ISE |
08:20:41 |
492038 |
| 402 |
43.85 |
ISE |
08:21:02 |
492421 |
| 450 |
43.82 |
ISE |
08:21:27 |
493206 |
| 465 |
43.86 |
ISE |
08:22:47 |
494702 |
| 415 |
43.77 |
ISE |
08:24:38 |
497023 |
| 100 |
43.82 |
ISE |
08:26:14 |
499021 |
| 276 |
43.91 |
ISE |
08:27:22 |
500813 |
| 125 |
43.91 |
ISE |
08:27:22 |
500811 |
| 439 |
43.88 |
ISE |
08:29:34 |
503981 |
| 402 |
43.94 |
ISE |
08:35:02 |
513397 |
| 46 |
43.94 |
ISE |
08:35:02 |
513395 |
| 13 |
43.94 |
ISE |
08:35:02 |
513393 |
| 100 |
43.92 |
ISE |
08:36:15 |
515449 |
| 301 |
43.92 |
ISE |
08:36:15 |
515447 |
| 64 |
43.80 |
ISE |
08:39:10 |
520652 |
| 406 |
43.80 |
ISE |
08:39:10 |
520654 |
| 392 |
43.79 |
ISE |
08:50:08 |
538512 |
| 472 |
43.74 |
ISE |
08:53:55 |
545084 |
| 365 |
43.68 |
ISE |
09:00:36 |
555827 |
| 27 |
43.68 |
ISE |
09:01:13 |
556603 |
| 414 |
43.65 |
ISE |
09:02:50 |
558703 |
| 434 |
43.70 |
ISE |
09:09:38 |
569980 |
| 410 |
43.72 |
ISE |
09:09:59 |
570369 |
| 323 |
43.70 |
ISE |
09:14:49 |
576652 |
| 87 |
43.70 |
ISE |
09:14:49 |
576649 |
| 448 |
43.71 |
ISE |
09:20:26 |
584630 |
| 442 |
43.68 |
ISE |
09:22:56 |
588229 |
| 373 |
43.64 |
ISE |
09:24:22 |
590260 |
| 77 |
43.64 |
ISE |
09:24:22 |
590258 |
| 383 |
43.62 |
ISE |
09:24:32 |
590473 |
| 407 |
43.64 |
ISE |
09:26:44 |
593641 |
| 469 |
43.67 |
ISE |
09:30:18 |
598162 |
| 386 |
43.70 |
ISE |
09:33:05 |
601691 |
| 150 |
43.68 |
ISE |
09:34:11 |
603232 |
| 142 |
43.68 |
ISE |
09:34:11 |
603228 |
| 150 |
43.68 |
ISE |
09:34:11 |
603230 |
| 418 |
43.67 |
ISE |
09:36:17 |
606239 |
| 50 |
43.68 |
ISE |
09:39:48 |
611276 |
| 307 |
43.68 |
ISE |
09:39:48 |
611274 |
| 50 |
43.68 |
ISE |
09:39:48 |
611272 |
| 464 |
43.69 |
ISE |
09:41:50 |
614062 |
| 449 |
43.67 |
ISE |
09:42:34 |
615199 |
| 57 |
43.65 |
ISE |
09:48:03 |
622563 |
| 384 |
43.65 |
ISE |
09:48:03 |
622565 |
| 472 |
43.61 |
ISE |
09:54:44 |
631933 |
| 25 |
43.62 |
ISE |
10:03:16 |
642638 |
| 396 |
43.62 |
ISE |
10:03:37 |
643044 |
| 119 |
43.59 |
ISE |
10:05:01 |
645561 |
| 262 |
43.59 |
ISE |
10:05:01 |
645559 |
| 415 |
43.58 |
ISE |
10:07:46 |
648622 |
| 465 |
43.55 |
ISE |
10:11:13 |
652536 |
| 142 |
43.51 |
ISE |
10:14:44 |
656934 |
| 116 |
43.51 |
ISE |
10:14:44 |
656938 |
| 126 |
43.51 |
ISE |
10:14:44 |
656936 |
| 444 |
43.49 |
ISE |
10:17:09 |
659481 |
| 48 |
43.51 |
ISE |
10:18:54 |
661604 |
| 411 |
43.51 |
ISE |
10:18:54 |
661602 |
| 37 |
43.49 |
ISE |
10:19:14 |
661941 |
| 404 |
43.49 |
ISE |
10:19:14 |
661939 |
| 471 |
43.47 |
ISE |
10:20:15 |
663064 |
| 414 |
43.55 |
ISE |
10:22:14 |
665108 |
| 390 |
43.57 |
ISE |
10:25:03 |
668356 |
| 112 |
43.54 |
ISE |
10:31:31 |
677502 |
| 84 |
43.54 |
ISE |
10:31:31 |
677500 |
| 38 |
43.54 |
ISE |
10:31:31 |
677498 |
| 234 |
43.53 |
ISE |
10:34:11 |
681618 |
| 202 |
43.53 |
ISE |
10:34:35 |
682226 |
| 69 |
43.53 |
ISE |
10:35:53 |
684568 |
| 84 |
43.53 |
ISE |
10:35:53 |
684562 |
| 233 |
43.53 |
ISE |
10:35:57 |
684731 |
| 34 |
43.49 |
ISE |
10:36:04 |
685001 |
| 119 |
43.49 |
ISE |
10:36:04 |
684995 |
| 129 |
43.49 |
ISE |
10:36:04 |
684997 |
| 150 |
43.49 |
ISE |
10:36:04 |
684999 |
| 440 |
43.48 |
ISE |
10:36:07 |
685070 |
| 150 |
43.50 |
ISE |
10:37:33 |
689553 |
| 124 |
43.50 |
ISE |
10:37:33 |
689551 |
| 129 |
43.50 |
ISE |
10:37:33 |
689549 |
| 386 |
43.50 |
ISE |
10:37:33 |
689544 |
| 170 |
43.48 |
ISE |
10:37:53 |
690211 |
| 223 |
43.48 |
ISE |
10:37:53 |
690209 |
| 180 |
43.45 |
ISE |
10:41:49 |
698248 |
| 262 |
43.45 |
ISE |
10:41:49 |
698246 |
| 7 |
43.44 |
ISE |
10:45:51 |
706491 |
| 417 |
43.44 |
ISE |
10:45:51 |
706489 |
| 458 |
43.46 |
ISE |
10:50:02 |
715557 |
| 82 |
43.47 |
ISE |
10:50:02 |
715555 |
| 135 |
43.47 |
ISE |
10:50:02 |
715553 |
| 124 |
43.47 |
ISE |
10:50:02 |
715551 |
| 130 |
43.47 |
ISE |
10:50:02 |
715549 |
| 194 |
43.44 |
ISE |
10:53:51 |
723931 |
| 204 |
43.44 |
ISE |
10:53:51 |
723933 |
| 408 |
43.45 |
ISE |
10:56:53 |
731505 |
| 90 |
43.44 |
ISE |
10:57:08 |
732286 |
| 38 |
43.44 |
ISE |
10:57:08 |
732284 |
| 47 |
43.44 |
ISE |
10:57:08 |
732282 |
| 233 |
43.44 |
ISE |
10:57:08 |
732280 |
| 12 |
43.44 |
ISE |
10:57:08 |
732278 |
| 429 |
43.48 |
ISE |
11:01:12 |
737677 |
| 200 |
43.51 |
ISE |
11:03:34 |
739425 |
| 190 |
43.51 |
ISE |
11:03:41 |
739459 |
| 355 |
43.56 |
ISE |
11:06:59 |
741844 |
| 31 |
43.56 |
ISE |
11:06:59 |
741842 |
| 32 |
43.54 |
ISE |
11:10:21 |
743822 |
| 118 |
43.54 |
ISE |
11:10:21 |
743820 |
| 150 |
43.54 |
ISE |
11:10:21 |
743818 |
| 129 |
43.54 |
ISE |
11:10:21 |
743816 |
| 400 |
43.57 |
ISE |
11:10:21 |
743814 |
| 475 |
43.53 |
ISE |
11:10:22 |
743837 |
| 428 |
43.63 |
ISE |
11:16:52 |
747829 |
| 184 |
43.63 |
ISE |
11:17:52 |
748379 |
| 71 |
43.63 |
ISE |
11:17:52 |
748377 |
| 456 |
43.62 |
ISE |
11:18:09 |
748535 |
| 430 |
43.60 |
ISE |
11:20:02 |
749671 |
| 265 |
43.61 |
ISE |
11:23:29 |
752064 |
| 124 |
43.62 |
ISE |
11:23:29 |
752062 |
| 168 |
43.61 |
ISE |
11:23:32 |
752095 |
| 150 |
43.64 |
ISE |
11:25:31 |
753124 |
| 38 |
43.64 |
ISE |
11:25:31 |
753122 |
| 155 |
43.64 |
ISE |
11:25:31 |
753126 |
| 129 |
43.64 |
ISE |
11:25:31 |
753128 |
| 130 |
43.64 |
ISE |
11:25:31 |
753120 |
| 40 |
43.67 |
ISE |
11:26:32 |
753668 |
| 450 |
43.67 |
ISE |
11:26:32 |
753666 |
| 430 |
43.67 |
ISE |
11:26:32 |
753658 |
| 454 |
43.63 |
ISE |
11:27:31 |
754300 |
| 395 |
43.61 |
ISE |
11:27:36 |
754309 |
| 453 |
43.57 |
ISE |
11:28:19 |
754838 |
| 446 |
43.57 |
ISE |
11:28:19 |
754833 |
| 435 |
43.56 |
ISE |
11:28:20 |
754861 |
| 460 |
43.53 |
ISE |
11:28:28 |
755023 |
| 6 |
43.54 |
ISE |
11:28:28 |
755021 |
| 450 |
43.54 |
ISE |
11:28:28 |
755019 |
| 53 |
43.57 |
ISE |
11:31:36 |
757167 |
| 346 |
43.57 |
ISE |
11:31:36 |
757165 |
| 79 |
43.54 |
ISE |
11:33:51 |
758499 |
| 378 |
43.54 |
ISE |
11:34:09 |
758591 |
| 422 |
43.52 |
ISE |
11:36:20 |
760082 |
| 215 |
43.54 |
ISE |
11:40:37 |
762617 |
| 128 |
43.54 |
ISE |
11:40:37 |
762615 |
| 63 |
43.54 |
ISE |
11:40:37 |
762619 |
| 424 |
43.54 |
ISE |
11:43:14 |
764094 |
| 15 |
43.54 |
ISE |
11:43:14 |
764092 |
| 9 |
43.54 |
ISE |
11:43:14 |
764090 |
| 71 |
43.52 |
ISE |
11:45:38 |
765358 |
| 321 |
43.52 |
ISE |
11:45:38 |
765360 |
| 458 |
43.49 |
ISE |
11:47:11 |
766254 |
| 462 |
43.45 |
ISE |
11:49:27 |
767512 |
| 426 |
43.43 |
ISE |
11:49:29 |
767538 |
| 164 |
43.40 |
ISE |
11:49:34 |
767590 |
| 68 |
43.40 |
ISE |
11:49:47 |
767778 |
| 200 |
43.40 |
ISE |
11:50:04 |
768021 |
| 129 |
43.40 |
ISE |
11:50:40 |
768392 |
| 150 |
43.40 |
ISE |
11:50:40 |
768390 |
| 150 |
43.40 |
ISE |
11:51:01 |
768684 |
| 45 |
43.40 |
ISE |
11:51:01 |
768682 |
| 150 |
43.40 |
ISE |
11:51:21 |
768925 |
| 140 |
43.40 |
ISE |
11:51:21 |
768923 |
| 45 |
43.40 |
ISE |
11:51:21 |
768919 |
| 94 |
43.40 |
ISE |
11:51:21 |
768921 |
| 384 |
43.39 |
ISE |
11:51:38 |
769193 |
| 354 |
43.37 |
ISE |
11:52:55 |
770065 |
| 50 |
43.37 |
ISE |
11:52:55 |
770063 |
| 150 |
43.40 |
ISE |
11:54:16 |
770814 |
| 104 |
43.40 |
ISE |
11:54:16 |
770818 |
| 129 |
43.40 |
ISE |
11:54:16 |
770816 |
| 388 |
43.41 |
ISE |
11:54:16 |
770810 |
| 443 |
43.38 |
ISE |
11:55:03 |
771224 |
| 158 |
43.41 |
ISE |
11:56:05 |
771850 |
| 155 |
43.41 |
ISE |
11:56:05 |
771848 |
| 129 |
43.41 |
ISE |
11:56:05 |
771846 |
| 404 |
43.44 |
ISE |
11:58:20 |
772974 |
| 459 |
43.43 |
ISE |
12:00:17 |
774244 |
| 383 |
43.42 |
ISE |
12:03:25 |
776161 |
| 457 |
43.41 |
ISE |
12:03:29 |
776259 |
| 1 |
43.41 |
ISE |
12:03:29 |
776261 |
| 303 |
43.40 |
ISE |
12:06:00 |
777479 |
| 109 |
43.40 |
ISE |
12:06:00 |
777477 |
| 7 |
43.41 |
ISE |
12:12:11 |
781477 |
| 129 |
43.41 |
ISE |
12:12:11 |
781475 |
| 127 |
43.41 |
ISE |
12:12:11 |
781473 |
| 127 |
43.41 |
ISE |
12:12:11 |
781471 |
| 130 |
43.41 |
ISE |
12:12:11 |
781469 |
| 127 |
43.47 |
ISE |
12:14:12 |
782617 |
| 432 |
43.46 |
ISE |
12:14:13 |
782626 |
| 16 |
43.46 |
ISE |
12:14:13 |
782628 |
| 2 |
43.44 |
ISE |
12:15:15 |
783231 |
| 8 |
43.44 |
ISE |
12:15:57 |
783492 |
| 250 |
43.43 |
ISE |
12:16:54 |
784054 |
| 388 |
43.44 |
ISE |
12:16:54 |
784052 |
| 290 |
43.42 |
ISE |
12:17:10 |
784214 |
| 132 |
43.42 |
ISE |
12:17:10 |
784212 |
| 389 |
43.48 |
ISE |
12:21:21 |
786655 |
| 49 |
43.46 |
ISE |
12:24:36 |
788523 |
| 115 |
43.46 |
ISE |
12:24:36 |
788521 |
| 150 |
43.46 |
ISE |
12:24:36 |
788519 |
| 71 |
43.46 |
ISE |
12:24:36 |
788517 |
| 425 |
43.56 |
ISE |
12:30:23 |
791884 |
| 31 |
43.56 |
ISE |
12:30:23 |
791882 |
| 225 |
43.53 |
ISE |
12:30:48 |
792172 |
| 162 |
43.53 |
ISE |
12:30:48 |
792170 |
| 126 |
43.56 |
ISE |
12:37:24 |
796059 |
| 313 |
43.56 |
ISE |
12:37:24 |
796061 |
| 191 |
43.51 |
ISE |
12:41:20 |
798976 |
| 111 |
43.51 |
ISE |
12:41:20 |
798980 |
| 150 |
43.51 |
ISE |
12:41:20 |
798978 |
| 85 |
43.48 |
ISE |
12:43:30 |
800173 |
| 223 |
43.48 |
ISE |
12:43:30 |
800171 |
| 90 |
43.48 |
ISE |
12:43:30 |
800169 |
| 415 |
43.44 |
ISE |
12:47:15 |
802364 |
| 450 |
43.42 |
ISE |
12:47:40 |
802620 |
| 422 |
43.40 |
ISE |
12:47:44 |
802693 |
| 159 |
43.43 |
ISE |
12:49:41 |
803903 |
| 268 |
43.43 |
ISE |
12:49:41 |
803900 |
| 434 |
43.41 |
ISE |
12:50:16 |
804249 |
| 434 |
43.41 |
ISE |
12:52:22 |
805434 |
| 290 |
43.39 |
ISE |
12:58:32 |
809350 |
| 151 |
43.39 |
ISE |
12:58:32 |
809348 |
| 61 |
43.39 |
ISE |
13:04:02 |
813037 |
| 405 |
43.39 |
ISE |
13:04:02 |
813035 |
| 38 |
43.41 |
ISE |
13:05:04 |
813787 |
| 126 |
43.41 |
ISE |
13:05:04 |
813789 |
| 126 |
43.41 |
ISE |
13:05:04 |
813791 |
| 126 |
43.41 |
ISE |
13:05:04 |
813793 |
| 126 |
43.41 |
ISE |
13:05:04 |
813795 |
| 150 |
43.41 |
ISE |
13:05:04 |
813797 |
| 87 |
43.41 |
ISE |
13:05:04 |
813799 |
| 434 |
43.45 |
ISE |
13:09:14 |
816548 |
| 85 |
43.45 |
ISE |
13:11:01 |
817756 |
| 250 |
43.45 |
ISE |
13:11:01 |
817754 |
| 85 |
43.45 |
ISE |
13:11:01 |
817752 |
| 469 |
43.42 |
ISE |
13:15:00 |
820610 |
| 441 |
43.44 |
ISE |
13:17:28 |
823487 |
| 445 |
43.47 |
ISE |
13:18:20 |
824104 |
| 156 |
43.44 |
ISE |
13:20:33 |
825872 |
| 126 |
43.44 |
ISE |
13:20:33 |
825870 |
| 126 |
43.44 |
ISE |
13:20:33 |
825849 |
| 475 |
43.42 |
ISE |
13:27:55 |
830688 |
| 471 |
43.42 |
ISE |
13:30:21 |
832855 |
| 394 |
43.42 |
ISE |
13:31:28 |
833873 |
| 55 |
43.40 |
ISE |
13:31:36 |
834070 |
| 150 |
43.40 |
ISE |
13:31:36 |
834068 |
| 253 |
43.40 |
ISE |
13:31:36 |
834066 |
| 73 |
43.40 |
ISE |
13:34:29 |
836480 |
| 232 |
43.40 |
ISE |
13:34:29 |
836441 |
| 67 |
43.44 |
ISE |
13:38:04 |
838801 |
| 97 |
43.44 |
ISE |
13:38:06 |
838839 |
| 150 |
43.44 |
ISE |
13:38:06 |
838837 |
| 104 |
43.44 |
ISE |
13:38:06 |
838835 |
| 470 |
43.44 |
ISE |
13:39:42 |
839954 |
| 24 |
43.37 |
ISE |
13:43:06 |
842652 |
| 141 |
43.37 |
ISE |
13:43:06 |
842650 |
| 136 |
43.37 |
ISE |
13:43:06 |
842648 |
| 128 |
43.37 |
ISE |
13:43:06 |
842646 |
| 475 |
43.38 |
ISE |
13:43:06 |
842635 |
| 13 |
43.39 |
ISE |
13:46:48 |
845721 |
| 128 |
43.39 |
ISE |
13:46:48 |
845719 |
| 141 |
43.39 |
ISE |
13:46:48 |
845717 |
| 122 |
43.39 |
ISE |
13:46:48 |
845715 |
| 58 |
43.39 |
ISE |
13:46:48 |
845713 |
| 25 |
43.42 |
ISE |
13:53:04 |
851054 |
| 60 |
43.42 |
ISE |
13:53:04 |
851052 |
| 150 |
43.42 |
ISE |
13:53:04 |
851050 |
| 200 |
43.42 |
ISE |
13:53:04 |
851048 |
| 117 |
43.42 |
ISE |
13:53:04 |
851046 |
| 128 |
43.42 |
ISE |
13:53:04 |
851044 |
| 141 |
43.42 |
ISE |
13:53:04 |
851042 |
| 136 |
43.42 |
ISE |
13:53:04 |
851038 |
| 122 |
43.42 |
ISE |
13:53:04 |
851040 |
| 30 |
43.38 |
ISE |
13:54:08 |
852267 |
| 82 |
43.47 |
ISE |
13:55:01 |
853097 |
| 122 |
43.47 |
ISE |
13:55:01 |
853095 |
| 136 |
43.47 |
ISE |
13:55:01 |
853093 |
| 125 |
43.47 |
ISE |
13:55:01 |
853091 |
| 475 |
43.47 |
ISE |
13:55:01 |
853086 |
| 390 |
43.44 |
ISE |
13:56:58 |
854961 |
| 124 |
43.44 |
ISE |
13:59:06 |
856884 |
| 37 |
43.44 |
ISE |
13:59:27 |
857194 |
| 295 |
43.44 |
ISE |
13:59:27 |
857196 |
| 136 |
43.44 |
ISE |
14:00:28 |
858437 |
| 128 |
43.47 |
ISE |
14:01:01 |
858939 |
| 122 |
43.47 |
ISE |
14:01:01 |
858941 |
| 141 |
43.47 |
ISE |
14:01:01 |
858943 |
| 70 |
43.47 |
ISE |
14:01:01 |
858945 |
| 472 |
43.44 |
ISE |
14:02:53 |
860807 |
| 168 |
43.51 |
ISE |
14:07:04 |
864213 |
| 227 |
43.51 |
ISE |
14:07:04 |
864211 |
| 414 |
43.49 |
ISE |
14:08:07 |
865162 |
| 13 |
43.49 |
ISE |
14:08:07 |
865160 |
| 47 |
43.49 |
ISE |
14:11:05 |
867973 |
| 287 |
43.51 |
ISE |
14:15:54 |
871818 |
| 16 |
43.51 |
ISE |
14:15:54 |
871816 |
| 106 |
43.51 |
ISE |
14:15:54 |
871814 |
| 414 |
43.50 |
ISE |
14:16:06 |
872028 |
| 340 |
43.51 |
ISE |
14:19:18 |
874878 |
| 11 |
43.51 |
ISE |
14:19:18 |
874871 |
| 14 |
43.51 |
ISE |
14:19:18 |
874869 |
| 58 |
43.51 |
ISE |
14:19:18 |
874867 |
| 128 |
43.54 |
ISE |
14:22:25 |
877841 |
| 264 |
43.54 |
ISE |
14:23:07 |
878488 |
| 66 |
43.54 |
ISE |
14:23:07 |
878486 |
| 754 |
43.51 |
ISE |
14:23:13 |
878576 |
| 430 |
43.52 |
ISE |
14:29:30 |
884630 |
| 363 |
43.50 |
ISE |
14:30:05 |
887855 |
| 25 |
43.50 |
ISE |
14:30:05 |
887853 |
| 432 |
43.52 |
ISE |
14:31:10 |
891552 |
| 136 |
43.55 |
ISE |
14:32:16 |
894229 |
| 116 |
43.55 |
ISE |
14:32:16 |
894225 |
| 38 |
43.55 |
ISE |
14:32:16 |
894227 |
| 152 |
43.55 |
ISE |
14:32:16 |
894233 |
| 160 |
43.55 |
ISE |
14:32:16 |
894231 |
| 141 |
43.55 |
ISE |
14:32:16 |
894235 |
| 403 |
43.56 |
ISE |
14:33:03 |
895928 |
| 399 |
43.55 |
ISE |
14:34:13 |
898238 |
| 126 |
43.63 |
ISE |
14:36:59 |
903287 |
| 147 |
43.63 |
ISE |
14:36:59 |
903285 |
| 90 |
43.63 |
ISE |
14:37:00 |
903301 |
| 74 |
43.63 |
ISE |
14:37:05 |
903420 |
| 390 |
43.63 |
ISE |
14:37:05 |
903422 |
| 426 |
43.61 |
ISE |
14:37:10 |
903580 |
| 432 |
43.61 |
ISE |
14:37:49 |
904730 |
| 412 |
43.65 |
ISE |
14:39:23 |
907548 |
| 314 |
43.64 |
ISE |
14:39:27 |
907680 |
| 109 |
43.64 |
ISE |
14:39:27 |
907669 |
| 435 |
43.63 |
ISE |
14:39:39 |
908028 |
| 99 |
43.64 |
ISE |
14:41:45 |
911975 |
| 122 |
43.64 |
ISE |
14:41:45 |
911972 |
| 409 |
43.66 |
ISE |
14:42:50 |
913850 |
| 452 |
43.65 |
ISE |
14:42:56 |
914023 |
| 472 |
43.61 |
ISE |
14:43:47 |
915072 |
| 49 |
43.57 |
ISE |
14:45:12 |
916997 |
| 250 |
43.57 |
ISE |
14:45:12 |
916995 |
| 101 |
43.57 |
ISE |
14:45:12 |
916993 |
| 117 |
43.59 |
ISE |
14:47:08 |
920421 |
| 141 |
43.59 |
ISE |
14:47:08 |
920419 |
| 126 |
43.59 |
ISE |
14:47:08 |
920417 |
| 443 |
43.60 |
ISE |
14:47:08 |
920415 |
| 126 |
43.69 |
ISE |
14:50:38 |
927157 |
| 126 |
43.69 |
ISE |
14:50:38 |
927155 |
| 126 |
43.69 |
ISE |
14:50:38 |
927159 |
| 86 |
43.69 |
ISE |
14:50:38 |
927161 |
| 411 |
43.74 |
ISE |
14:52:55 |
931066 |
| 460 |
43.74 |
ISE |
14:53:08 |
931403 |
| 110 |
43.74 |
ISE |
14:53:24 |
931862 |
| 320 |
43.74 |
ISE |
14:53:24 |
931860 |
| 432 |
43.74 |
ISE |
14:54:19 |
933165 |
| 475 |
43.73 |
ISE |
14:54:52 |
934122 |
| 313 |
43.72 |
ISE |
14:55:03 |
934420 |
| 115 |
43.72 |
ISE |
14:55:03 |
934418 |
| 12 |
43.68 |
ISE |
14:56:04 |
936309 |
| 106 |
43.68 |
ISE |
14:56:06 |
936358 |
| 144 |
43.68 |
ISE |
14:56:07 |
936377 |
| 177 |
43.68 |
ISE |
14:56:08 |
936404 |
| 25 |
43.68 |
ISE |
14:56:11 |
936512 |
| 122 |
43.66 |
ISE |
14:57:07 |
938067 |
| 290 |
43.66 |
ISE |
14:57:10 |
938181 |
| 18 |
43.64 |
ISE |
14:58:14 |
939843 |
| 121 |
43.64 |
ISE |
14:58:17 |
939879 |
| 120 |
43.64 |
ISE |
14:58:19 |
939923 |
| 123 |
43.64 |
ISE |
14:58:21 |
939989 |
| 24 |
43.64 |
ISE |
14:58:23 |
940047 |
| 36 |
43.63 |
ISE |
14:58:59 |
940863 |
| 106 |
43.63 |
ISE |
14:59:00 |
940891 |
| 106 |
43.63 |
ISE |
14:59:05 |
941091 |
| 134 |
43.63 |
ISE |
14:59:09 |
941231 |
| 30 |
43.63 |
ISE |
14:59:12 |
941388 |
| 18 |
43.62 |
ISE |
14:59:34 |
942068 |
| 137 |
43.62 |
ISE |
14:59:36 |
942102 |
| 106 |
43.62 |
ISE |
14:59:38 |
942153 |
| 119 |
43.62 |
ISE |
14:59:41 |
942262 |
| 96 |
43.62 |
ISE |
14:59:43 |
942337 |
| 473 |
43.69 |
ISE |
15:01:11 |
947906 |
| 412 |
43.67 |
ISE |
15:01:25 |
948213 |
| 321 |
43.67 |
ISE |
15:01:34 |
948537 |
| 149 |
43.67 |
ISE |
15:01:34 |
948535 |
| 1 |
43.67 |
ISE |
15:01:34 |
948533 |
| 93 |
43.69 |
ISE |
15:02:39 |
951498 |
| 119 |
43.69 |
ISE |
15:02:40 |
951663 |
| 290 |
43.69 |
ISE |
15:02:40 |
951661 |
| 37 |
43.68 |
ISE |
15:02:56 |
952182 |
| 377 |
43.68 |
ISE |
15:03:00 |
952282 |
| 246 |
43.66 |
ISE |
15:05:17 |
956926 |
| 113 |
43.66 |
ISE |
15:05:17 |
956924 |
| 115 |
43.66 |
ISE |
15:05:17 |
956922 |
| 59 |
43.65 |
ISE |
15:06:12 |
958783 |
| 273 |
43.65 |
ISE |
15:06:19 |
959092 |
| 96 |
43.65 |
ISE |
15:06:19 |
959094 |
| 263 |
43.65 |
ISE |
15:07:07 |
960484 |
| 167 |
43.65 |
ISE |
15:07:07 |
960482 |
| 3 |
43.65 |
ISE |
15:07:07 |
960480 |
| 24 |
43.70 |
ISE |
15:08:50 |
963742 |
| 126 |
43.70 |
ISE |
15:08:50 |
963738 |
| 126 |
43.70 |
ISE |
15:08:50 |
963736 |
| 150 |
43.70 |
ISE |
15:08:50 |
963740 |
| 28 |
43.69 |
ISE |
15:08:50 |
963734 |
| 445 |
43.69 |
ISE |
15:08:50 |
963724 |
| 411 |
43.68 |
ISE |
15:09:00 |
964023 |
| 42 |
43.67 |
ISE |
15:11:31 |
969193 |
| 126 |
43.67 |
ISE |
15:11:31 |
969191 |
| 126 |
43.67 |
ISE |
15:11:31 |
969189 |
| 126 |
43.67 |
ISE |
15:11:31 |
969187 |
| 31 |
43.67 |
ISE |
15:11:31 |
969185 |
| 436 |
43.67 |
ISE |
15:11:31 |
969178 |
| 437 |
43.65 |
ISE |
15:12:04 |
970242 |
| 470 |
43.60 |
ISE |
15:13:00 |
972195 |
| 108 |
43.60 |
ISE |
15:16:13 |
978029 |
| 10 |
43.60 |
ISE |
15:16:13 |
978026 |
| 272 |
43.60 |
ISE |
15:16:21 |
978239 |
| 32 |
43.57 |
ISE |
15:20:14 |
984958 |
| 30 |
43.57 |
ISE |
15:20:21 |
985077 |
| 15 |
43.57 |
ISE |
15:20:32 |
985477 |
| 253 |
43.57 |
ISE |
15:20:32 |
985475 |
| 71 |
43.57 |
ISE |
15:20:32 |
985447 |
| 458 |
43.56 |
ISE |
15:22:05 |
988095 |
| 189 |
43.50 |
ISE |
15:23:53 |
991252 |
| 409 |
43.51 |
ISE |
15:25:08 |
993907 |
| 181 |
43.49 |
ISE |
15:26:02 |
995972 |
| 223 |
43.49 |
ISE |
15:26:02 |
995970 |
| 416 |
43.48 |
ISE |
15:26:46 |
996988 |
| 435 |
43.51 |
ISE |
15:28:33 |
999670 |
| 412 |
43.50 |
ISE |
15:28:40 |
999783 |
| 62 |
43.49 |
ISE |
15:28:42 |
999814 |
| 350 |
43.49 |
ISE |
15:28:42 |
999812 |
| 441 |
43.46 |
ISE |
15:29:17 |
1000959 |
| 60 |
43.48 |
ISE |
15:30:15 |
1002641 |
| 150 |
43.48 |
ISE |
15:30:15 |
1002643 |
| 150 |
43.52 |
ISE |
15:31:25 |
1004799 |
| 69 |
43.52 |
ISE |
15:31:25 |
1004797 |
| 334 |
43.52 |
ISE |
15:31:25 |
1004795 |
| 126 |
43.50 |
ISE |
15:33:22 |
1008076 |
| 126 |
43.50 |
ISE |
15:33:22 |
1008074 |
| 126 |
43.50 |
ISE |
15:33:22 |
1008072 |
| 126 |
43.50 |
ISE |
15:33:22 |
1008070 |
| 146 |
43.50 |
ISE |
15:33:22 |
1008068 |
| 389 |
43.50 |
ISE |
15:34:26 |
1009799 |
| 252 |
43.50 |
ISE |
15:35:02 |
1011012 |
| 150 |
43.50 |
ISE |
15:35:02 |
1011010 |
| 82 |
43.52 |
ISE |
15:37:41 |
1015517 |
| 367 |
43.52 |
ISE |
15:37:48 |
1015741 |
| 422 |
43.51 |
ISE |
15:38:16 |
1016515 |
| 92 |
43.51 |
ISE |
15:38:58 |
1017614 |
| 345 |
43.51 |
ISE |
15:39:07 |
1017953 |
| 434 |
43.51 |
ISE |
15:39:45 |
1018870 |
| 20 |
43.51 |
ISE |
15:39:45 |
1018868 |
| 116 |
43.49 |
ISE |
15:42:03 |
1022692 |
| 126 |
43.50 |
ISE |
15:42:15 |
1022918 |
| 7 |
43.50 |
ISE |
15:42:15 |
1022914 |
| 126 |
43.50 |
ISE |
15:42:15 |
1022916 |
| 60 |
43.50 |
ISE |
15:42:15 |
1022926 |
| 126 |
43.50 |
ISE |
15:42:15 |
1022920 |
| 71 |
43.50 |
ISE |
15:42:15 |
1022922 |
| 172 |
43.50 |
ISE |
15:42:15 |
1022924 |
| 26 |
43.50 |
ISE |
15:42:15 |
1022912 |
| 84 |
43.47 |
ISE |
15:43:07 |
1024150 |
| 92 |
43.47 |
ISE |
15:43:16 |
1024332 |
| 108 |
43.47 |
ISE |
15:43:58 |
1025299 |
| 128 |
43.47 |
ISE |
15:43:58 |
1025297 |
| 82 |
43.50 |
ISE |
15:45:32 |
1028185 |
| 150 |
43.50 |
ISE |
15:45:40 |
1028443 |
| 96 |
43.50 |
ISE |
15:45:54 |
1028862 |
| 103 |
43.50 |
ISE |
15:45:55 |
1028892 |
| 12 |
43.50 |
ISE |
15:45:56 |
1028916 |
| 66 |
43.50 |
ISE |
15:46:14 |
1029576 |
| 126 |
43.50 |
ISE |
15:46:14 |
1029574 |
| 126 |
43.50 |
ISE |
15:46:14 |
1029572 |
| 126 |
43.50 |
ISE |
15:46:14 |
1029570 |
| 423 |
43.50 |
ISE |
15:46:14 |
1029555 |
| 386 |
43.44 |
ISE |
15:46:58 |
1031203 |
| 181 |
43.52 |
ISE |
15:51:05 |
1038629 |
| 62 |
43.52 |
ISE |
15:51:05 |
1038627 |
| 46 |
43.52 |
ISE |
15:51:45 |
1039667 |
| 173 |
43.52 |
ISE |
15:51:45 |
1039665 |
| 60 |
43.52 |
ISE |
15:51:45 |
1039663 |
| 173 |
43.52 |
ISE |
15:51:45 |
1039661 |
| 130 |
43.52 |
ISE |
15:51:45 |
1039659 |
| 325 |
43.52 |
ISE |
15:51:45 |
1039655 |
| 332 |
43.52 |
ISE |
15:51:45 |
1039657 |
| 401 |
43.51 |
ISE |
15:52:16 |
1040562 |
| 93 |
43.52 |
ISE |
15:53:39 |
1043108 |
| 369 |
43.52 |
ISE |
15:53:39 |
1043110 |
| 35 |
43.51 |
ISE |
15:54:12 |
1044152 |
| 126 |
43.51 |
ISE |
15:54:12 |
1044150 |
| 130 |
43.51 |
ISE |
15:54:12 |
1044148 |
| 126 |
43.51 |
ISE |
15:54:12 |
1044145 |
| 447 |
43.51 |
ISE |
15:54:12 |
1044136 |
| 126 |
43.53 |
ISE |
15:56:51 |
1048643 |
| 126 |
43.53 |
ISE |
15:56:51 |
1048641 |
| 150 |
43.53 |
ISE |
15:56:51 |
1048639 |
| 173 |
43.53 |
ISE |
15:57:02 |
1048945 |
| 150 |
43.53 |
ISE |
15:57:02 |
1048941 |
| 126 |
43.53 |
ISE |
15:57:02 |
1048947 |
| 78 |
43.53 |
ISE |
15:57:02 |
1048949 |
| 126 |
43.53 |
ISE |
15:57:02 |
1048943 |
| 90 |
43.53 |
ISE |
15:57:59 |
1050583 |
| 446 |
43.52 |
ISE |
15:58:22 |
1051563 |
| 71 |
43.53 |
ISE |
15:58:22 |
1051508 |
| 126 |
43.53 |
ISE |
15:58:22 |
1051506 |
| 126 |
43.53 |
ISE |
15:58:22 |
1051504 |
| 130 |
43.53 |
ISE |
15:58:22 |
1051502 |
| 385 |
43.53 |
ISE |
15:58:22 |
1051492 |
| 385 |
43.49 |
ISE |
15:58:40 |
1052027 |
| 426 |
43.49 |
ISE |
15:58:54 |
1052331 |
| 364 |
43.50 |
ISE |
15:59:55 |
1054958 |
| 7 |
43.50 |
ISE |
15:59:55 |
1054956 |
| 59 |
43.50 |
ISE |
15:59:55 |
1054954 |
| 395 |
43.49 |
ISE |
15:59:58 |
1055061 |
| 126 |
43.52 |
ISE |
16:01:05 |
1058644 |
| 126 |
43.52 |
ISE |
16:01:05 |
1058646 |
| 130 |
43.52 |
ISE |
16:01:05 |
1058648 |
| 126 |
43.52 |
ISE |
16:01:05 |
1058650 |
| 176 |
43.52 |
ISE |
16:01:05 |
1058652 |
| 101 |
43.53 |
ISE |
16:01:05 |
1058654 |
| 150 |
43.52 |
ISE |
16:01:05 |
1058642 |
| 330 |
43.51 |
ISE |
16:01:13 |
1058957 |
| 3 |
43.51 |
ISE |
16:01:13 |
1058955 |
| 11 |
43.51 |
ISE |
16:01:13 |
1058953 |
| 38 |
43.51 |
ISE |
16:01:13 |
1058951 |
| 126 |
43.48 |
ISE |
16:02:25 |
1061533 |
| 126 |
43.48 |
ISE |
16:02:25 |
1061531 |
| 121 |
43.47 |
ISE |
16:02:28 |
1061875 |
| 70 |
43.49 |
ISE |
16:04:30 |
1065384 |
| 41 |
43.49 |
ISE |
16:04:30 |
1065379 |
| 177 |
43.50 |
ISE |
16:04:43 |
1065699 |
| 126 |
43.50 |
ISE |
16:04:43 |
1065697 |
| 126 |
43.50 |
ISE |
16:04:43 |
1065695 |
| 130 |
43.50 |
ISE |
16:04:43 |
1065693 |
| 150 |
43.50 |
ISE |
16:04:43 |
1065691 |
| 113 |
43.49 |
ISE |
16:04:46 |
1065783 |
| 150 |
43.49 |
ISE |
16:04:47 |
1065809 |
| 1 |
43.49 |
ISE |
16:04:47 |
1065807 |
| 7 |
43.50 |
ISE |
16:05:36 |
1067442 |
| 28 |
43.50 |
ISE |
16:05:40 |
1067603 |
| 150 |
43.50 |
ISE |
16:05:40 |
1067597 |
| 70 |
43.50 |
ISE |
16:05:40 |
1067595 |
| 439 |
43.50 |
ISE |
16:05:56 |
1068204 |
| 389 |
43.50 |
ISE |
16:05:56 |
1068196 |
| 193 |
43.50 |
ISE |
16:05:56 |
1068194 |
| 56 |
43.49 |
ISE |
16:06:13 |
1068873 |
| 86 |
43.49 |
ISE |
16:06:27 |
1069462 |
| 180 |
43.50 |
ISE |
16:06:55 |
1070284 |
| 126 |
43.50 |
ISE |
16:06:55 |
1070282 |
| 26 |
43.50 |
ISE |
16:06:55 |
1070280 |
| 102 |
43.49 |
ISE |
16:07:02 |
1070529 |
| 112 |
43.50 |
ISE |
16:08:05 |
1072667 |
| 130 |
43.50 |
ISE |
16:08:05 |
1072665 |
| 176 |
43.50 |
ISE |
16:08:05 |
1072663 |
| 159 |
43.49 |
ISE |
16:08:12 |
1072894 |
| 17 |
43.49 |
ISE |
16:08:12 |
1072896 |
| 268 |
43.49 |
ISE |
16:08:13 |
1072946 |
| 67 |
43.49 |
ISE |
16:08:13 |
1072941 |
| 2 |
43.49 |
ISE |
16:08:13 |
1072928 |
| 2 |
43.49 |
ISE |
16:08:13 |
1072926 |
| 85 |
43.49 |
ISE |
16:08:13 |
1072924 |
| 128 |
43.48 |
ISE |
16:08:45 |
1073996 |
| 126 |
43.48 |
ISE |
16:08:45 |
1073998 |
| 69 |
43.48 |
ISE |
16:08:45 |
1074000 |
| 130 |
43.48 |
ISE |
16:08:45 |
1073994 |
| 434 |
43.48 |
ISE |
16:08:45 |
1073992 |
| 462 |
43.48 |
ISE |
16:09:03 |
1074743 |
| 453 |
43.46 |
ISE |
16:09:54 |
1076312 |
| 151 |
43.45 |
ISE |
16:10:06 |
1076744 |
| 150 |
43.45 |
ISE |
16:10:06 |
1076742 |
| 91 |
43.45 |
ISE |
16:10:06 |
1076740 |
| 183 |
43.47 |
ISE |
16:11:25 |
1079225 |
| 107 |
43.47 |
ISE |
16:11:25 |
1079223 |
| 69 |
43.47 |
ISE |
16:11:35 |
1079539 |
| 130 |
43.47 |
ISE |
16:11:35 |
1079541 |
| 182 |
43.48 |
ISE |
16:12:18 |
1080913 |
| 130 |
43.48 |
ISE |
16:12:18 |
1080911 |
| 126 |
43.48 |
ISE |
16:12:18 |
1080909 |
| 128 |
43.48 |
ISE |
16:12:18 |
1080907 |
| 132 |
43.48 |
ISE |
16:12:18 |
1080905 |
| 452 |
43.48 |
ISE |
16:12:18 |
1080902 |
| 132 |
43.48 |
ISE |
16:13:18 |
1082811 |
| 128 |
43.48 |
ISE |
16:13:18 |
1082809 |
| 134 |
43.48 |
ISE |
16:13:18 |
1082807 |
| 133 |
43.48 |
ISE |
16:13:18 |
1082805 |
| 183 |
43.48 |
ISE |
16:13:18 |
1082803 |
| 400 |
43.48 |
ISE |
16:13:18 |
1082801 |
| 95 |
43.53 |
ISE |
16:14:27 |
1085055 |
| 128 |
43.53 |
ISE |
16:14:27 |
1085053 |
| 132 |
43.53 |
ISE |
16:14:27 |
1085051 |
| 133 |
43.53 |
ISE |
16:14:27 |
1085049 |
| 183 |
43.53 |
ISE |
16:14:30 |
1085138 |
| 128 |
43.53 |
ISE |
16:14:30 |
1085134 |
| 134 |
43.53 |
ISE |
16:14:30 |
1085136 |
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.