| 16th May 2023 |
|
|||||||
| |
|
|
|
|
|
|
||
| CRH plc Transaction in Own Shares |
|
|
|
|||||
|
|
|
|
|
|
|
|
||
| CRH plc ('CRH') announces that on 15th 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: |
179,646 |
75,952 |
|
|
||||
| Highest price paid per share: |
€45.4500 |
GBp 3,953.0000 |
|
|
||||
| Lowest price paid per share: |
€45.0100 |
GBp 3,914.0000 |
|
|
||||
| Volume weighted average price paid: |
€45.1642 |
GBp 3,928.3090 |
|
|
||||
| |
|
|
|
|
|
|
||
| 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 effected by CRH's broker as part of the Programme announced on 31st March 2023. |
|
|
||||||
| |
|
|
|
|
|
|
||
| Following settlement of the above transactions CRH will hold 16,817,822 of its ordinary shares in treasury which represents 2.236% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 735,322,516 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 15th 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: |
15/05/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
45.1642 |
179,646 |
|
| London Stock Exchange (XLON) |
GBp |
3,928.3090 |
75,952 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| 316 |
3,939 |
LSE |
08:01:45 |
1455012 |
| 21 |
3,938 |
LSE |
08:02:02 |
1455538 |
| 300 |
3,938 |
LSE |
08:02:02 |
1455536 |
| 323 |
3,935 |
LSE |
08:05:37 |
1461914 |
| 301 |
3,936 |
LSE |
08:05:37 |
1461909 |
| 272 |
3,934 |
LSE |
08:06:17 |
1462959 |
| 307 |
3,935 |
LSE |
08:09:01 |
1466806 |
| 16 |
3,934 |
LSE |
08:09:04 |
1466921 |
| 272 |
3,934 |
LSE |
08:09:04 |
1466919 |
| 286 |
3,934 |
LSE |
08:09:04 |
1466917 |
| 289 |
3,941 |
LSE |
08:10:40 |
1469381 |
| 223 |
3,943 |
LSE |
08:11:24 |
1470506 |
| 102 |
3,943 |
LSE |
08:11:24 |
1470504 |
| 326 |
3,942 |
LSE |
08:11:32 |
1470684 |
| 331 |
3,940 |
LSE |
08:11:33 |
1470806 |
| 291 |
3,938 |
LSE |
08:12:05 |
1471473 |
| 317 |
3,937 |
LSE |
08:13:19 |
1473017 |
| 272 |
3,937 |
LSE |
08:13:19 |
1473014 |
| 325 |
3,934 |
LSE |
08:14:16 |
1474347 |
| 12 |
3,942 |
LSE |
08:19:54 |
1483137 |
| 300 |
3,942 |
LSE |
08:19:54 |
1483135 |
| 230 |
3,948 |
LSE |
08:21:31 |
1485959 |
| 327 |
3,948 |
LSE |
08:21:31 |
1485961 |
| 140 |
3,948 |
LSE |
08:21:31 |
1485963 |
| 140 |
3,946 |
LSE |
08:22:05 |
1486716 |
| 180 |
3,946 |
LSE |
08:22:05 |
1486714 |
| 343 |
3,947 |
LSE |
08:22:05 |
1486711 |
| 330 |
3,944 |
LSE |
08:22:51 |
1488266 |
| 1 |
3,944 |
LSE |
08:22:51 |
1488262 |
| 300 |
3,944 |
LSE |
08:22:51 |
1488260 |
| 88 |
3,940 |
LSE |
08:27:32 |
1496156 |
| 84 |
3,940 |
LSE |
08:27:32 |
1496158 |
| 84 |
3,940 |
LSE |
08:27:32 |
1496160 |
| 57 |
3,940 |
LSE |
08:27:32 |
1496162 |
| 52 |
3,940 |
LSE |
08:27:32 |
1496151 |
| 259 |
3,940 |
LSE |
08:27:32 |
1496149 |
| 33 |
3,941 |
LSE |
08:29:08 |
1498884 |
| 300 |
3,941 |
LSE |
08:29:08 |
1498882 |
| 270 |
3,950 |
LSE |
08:34:12 |
1522374 |
| 276 |
3,950 |
LSE |
08:34:12 |
1522348 |
| 291 |
3,950 |
LSE |
08:37:15 |
1533381 |
| 227 |
3,945 |
LSE |
08:39:32 |
1542105 |
| 57 |
3,945 |
LSE |
08:39:32 |
1542103 |
| 311 |
3,944 |
LSE |
08:45:35 |
1560313 |
| 274 |
3,943 |
LSE |
08:46:49 |
1563815 |
| 315 |
3,939 |
LSE |
08:52:34 |
1578384 |
| 300 |
3,940 |
LSE |
08:52:34 |
1578373 |
| 29 |
3,940 |
LSE |
08:52:34 |
1578375 |
| 50 |
3,940 |
LSE |
08:56:25 |
1585915 |
| 276 |
3,940 |
LSE |
08:56:25 |
1585913 |
| 220 |
3,950 |
LSE |
09:01:31 |
1595376 |
| 110 |
3,950 |
LSE |
09:01:31 |
1595374 |
| 319 |
3,949 |
LSE |
09:01:36 |
1595464 |
| 320 |
3,949 |
LSE |
09:01:36 |
1595462 |
| 61 |
3,949 |
LSE |
09:02:34 |
1597033 |
| 264 |
3,949 |
LSE |
09:02:34 |
1597031 |
| 294 |
3,950 |
LSE |
09:02:34 |
1597029 |
| 272 |
3,947 |
LSE |
09:04:44 |
1600861 |
| 322 |
3,949 |
LSE |
09:08:30 |
1607066 |
| 116 |
3,951 |
LSE |
09:11:52 |
1614400 |
| 216 |
3,951 |
LSE |
09:11:52 |
1614398 |
| 223 |
3,951 |
LSE |
09:19:39 |
1624933 |
| 52 |
3,951 |
LSE |
09:19:39 |
1624931 |
| 298 |
3,950 |
LSE |
09:19:50 |
1625268 |
| 97 |
3,950 |
LSE |
09:19:50 |
1625260 |
| 218 |
3,950 |
LSE |
09:19:50 |
1625258 |
| 135 |
3,948 |
LSE |
09:22:46 |
1630344 |
| 181 |
3,948 |
LSE |
09:22:46 |
1630342 |
| 309 |
3,948 |
LSE |
09:27:35 |
1637305 |
| 331 |
3,952 |
LSE |
09:32:04 |
1643862 |
| 14 |
3,952 |
LSE |
09:36:14 |
1650172 |
| 300 |
3,952 |
LSE |
09:36:14 |
1650170 |
| 286 |
3,951 |
LSE |
09:39:18 |
1655353 |
| 307 |
3,951 |
LSE |
09:46:41 |
1667596 |
| 274 |
3,944 |
LSE |
10:00:20 |
1689532 |
| 221 |
3,946 |
LSE |
10:13:43 |
1706680 |
| 95 |
3,946 |
LSE |
10:13:43 |
1706678 |
| 144 |
3,947 |
LSE |
10:22:45 |
1718512 |
| 129 |
3,947 |
LSE |
10:22:45 |
1718510 |
| 308 |
3,945 |
LSE |
10:27:08 |
1723332 |
| 284 |
3,944 |
LSE |
10:29:40 |
1726689 |
| 103 |
3,944 |
LSE |
10:31:49 |
1730331 |
| 218 |
3,944 |
LSE |
10:31:49 |
1730329 |
| 194 |
3,940 |
LSE |
10:38:36 |
1742309 |
| 109 |
3,940 |
LSE |
10:38:36 |
1742307 |
| 128 |
3,943 |
LSE |
10:47:28 |
1755861 |
| 160 |
3,943 |
LSE |
10:47:28 |
1755859 |
| 287 |
3,945 |
LSE |
10:57:51 |
1771501 |
| 196 |
3,944 |
LSE |
10:58:03 |
1772384 |
| 92 |
3,944 |
LSE |
10:58:03 |
1772382 |
| 14 |
3,950 |
LSE |
11:04:08 |
1777340 |
| 88 |
3,950 |
LSE |
11:05:44 |
1778179 |
| 166 |
3,950 |
LSE |
11:05:44 |
1778177 |
| 282 |
3,949 |
LSE |
11:06:24 |
1778519 |
| 329 |
3,948 |
LSE |
11:09:29 |
1780391 |
| 281 |
3,948 |
LSE |
11:29:57 |
1793373 |
| 371 |
3,953 |
LSE |
11:46:22 |
1803087 |
| 386 |
3,953 |
LSE |
11:46:22 |
1803085 |
| 188 |
3,951 |
LSE |
11:55:31 |
1808970 |
| 112 |
3,951 |
LSE |
11:55:31 |
1808968 |
| 290 |
3,948 |
LSE |
12:09:47 |
1818591 |
| 112 |
3,948 |
LSE |
12:15:49 |
1822584 |
| 59 |
3,948 |
LSE |
12:15:49 |
1822582 |
| 105 |
3,948 |
LSE |
12:15:49 |
1822580 |
| 45 |
3,943 |
LSE |
12:17:51 |
1824002 |
| 47 |
3,943 |
LSE |
12:19:14 |
1824762 |
| 221 |
3,943 |
LSE |
12:19:14 |
1824764 |
| 200 |
3,944 |
LSE |
12:21:43 |
1826515 |
| 210 |
3,943 |
LSE |
12:24:57 |
1829168 |
| 104 |
3,943 |
LSE |
12:24:57 |
1829164 |
| 291 |
3,942 |
LSE |
12:32:41 |
1834074 |
| 93 |
3,943 |
LSE |
12:37:26 |
1836913 |
| 232 |
3,943 |
LSE |
12:37:26 |
1836911 |
| 400 |
3,944 |
LSE |
12:40:09 |
1838716 |
| 32 |
3,943 |
LSE |
12:41:59 |
1839911 |
| 282 |
3,943 |
LSE |
12:41:59 |
1839909 |
| 157 |
3,938 |
LSE |
12:56:40 |
1848501 |
| 116 |
3,938 |
LSE |
12:56:40 |
1848503 |
| 77 |
3,934 |
LSE |
13:12:25 |
1857477 |
| 233 |
3,934 |
LSE |
13:12:25 |
1857475 |
| 279 |
3,933 |
LSE |
13:14:11 |
1858484 |
| 193 |
3,932 |
LSE |
13:16:52 |
1860019 |
| 139 |
3,932 |
LSE |
13:16:52 |
1860017 |
| 170 |
3,932 |
LSE |
13:21:22 |
1863190 |
| 110 |
3,932 |
LSE |
13:21:22 |
1863188 |
| 277 |
3,931 |
LSE |
13:22:44 |
1864224 |
| 298 |
3,929 |
LSE |
13:24:58 |
1866083 |
| 96 |
3,928 |
LSE |
13:26:58 |
1867630 |
| 185 |
3,928 |
LSE |
13:26:58 |
1867632 |
| 302 |
3,930 |
LSE |
13:30:29 |
1870794 |
| 272 |
3,929 |
LSE |
13:30:32 |
1870919 |
| 184 |
3,935 |
LSE |
13:32:36 |
1873325 |
| 124 |
3,935 |
LSE |
13:32:36 |
1873323 |
| 308 |
3,934 |
LSE |
13:33:40 |
1874128 |
| 328 |
3,932 |
LSE |
13:34:17 |
1874566 |
| 281 |
3,931 |
LSE |
13:35:18 |
1875213 |
| 296 |
3,925 |
LSE |
13:42:01 |
1880511 |
| 127 |
3,927 |
LSE |
13:49:10 |
1886209 |
| 204 |
3,927 |
LSE |
13:49:10 |
1886211 |
| 291 |
3,926 |
LSE |
13:56:18 |
1891789 |
| 284 |
3,926 |
LSE |
13:59:18 |
1894263 |
| 117 |
3,925 |
LSE |
13:59:50 |
1894804 |
| 198 |
3,925 |
LSE |
14:03:01 |
1897837 |
| 47 |
3,929 |
LSE |
14:04:02 |
1898677 |
| 1 |
3,929 |
LSE |
14:04:12 |
1898746 |
| 7 |
3,929 |
LSE |
14:04:12 |
1898744 |
| 2 |
3,929 |
LSE |
14:04:12 |
1898742 |
| 13 |
3,929 |
LSE |
14:04:24 |
1898951 |
| 300 |
3,929 |
LSE |
14:04:24 |
1898949 |
| 84 |
3,928 |
LSE |
14:04:32 |
1899076 |
| 81 |
3,928 |
LSE |
14:04:32 |
1899078 |
| 276 |
3,928 |
LSE |
14:04:32 |
1899074 |
| 274 |
3,927 |
LSE |
14:05:15 |
1899676 |
| 314 |
3,928 |
LSE |
14:07:39 |
1901905 |
| 289 |
3,927 |
LSE |
14:10:32 |
1904569 |
| 14 |
3,927 |
LSE |
14:10:32 |
1904567 |
| 289 |
3,925 |
LSE |
14:15:57 |
1909262 |
| 12 |
3,925 |
LSE |
14:19:02 |
1911878 |
| 111 |
3,925 |
LSE |
14:19:02 |
1911876 |
| 40 |
3,925 |
LSE |
14:19:02 |
1911874 |
| 59 |
3,925 |
LSE |
14:19:02 |
1911872 |
| 50 |
3,925 |
LSE |
14:19:02 |
1911880 |
| 164 |
3,923 |
LSE |
14:21:00 |
1913768 |
| 137 |
3,923 |
LSE |
14:21:41 |
1914541 |
| 297 |
3,921 |
LSE |
14:29:01 |
1920810 |
| 74 |
3,921 |
LSE |
14:30:53 |
1926403 |
| 195 |
3,921 |
LSE |
14:30:53 |
1926401 |
| 121 |
3,920 |
LSE |
14:31:07 |
1926957 |
| 81 |
3,920 |
LSE |
14:31:07 |
1926955 |
| 84 |
3,920 |
LSE |
14:31:07 |
1926953 |
| 64 |
3,920 |
LSE |
14:31:07 |
1926949 |
| 324 |
3,920 |
LSE |
14:31:07 |
1926947 |
| 281 |
3,920 |
LSE |
14:31:07 |
1926943 |
| 166 |
3,920 |
LSE |
14:31:53 |
1928623 |
| 218 |
3,920 |
LSE |
14:31:53 |
1928621 |
| 163 |
3,919 |
LSE |
14:32:30 |
1929611 |
| 157 |
3,919 |
LSE |
14:32:30 |
1929613 |
| 92 |
3,919 |
LSE |
14:33:09 |
1930641 |
| 161 |
3,919 |
LSE |
14:33:09 |
1930639 |
| 48 |
3,919 |
LSE |
14:33:09 |
1930637 |
| 66 |
3,919 |
LSE |
14:33:10 |
1930651 |
| 47 |
3,919 |
LSE |
14:33:10 |
1930649 |
| 39 |
3,919 |
LSE |
14:33:10 |
1930647 |
| 81 |
3,919 |
LSE |
14:33:10 |
1930645 |
| 84 |
3,919 |
LSE |
14:33:10 |
1930643 |
| 400 |
3,918 |
LSE |
14:33:32 |
1931221 |
| 301 |
3,917 |
LSE |
14:34:28 |
1932629 |
| 23 |
3,917 |
LSE |
14:34:28 |
1932633 |
| 338 |
3,916 |
LSE |
14:34:47 |
1933113 |
| 200 |
3,917 |
LSE |
14:35:26 |
1934223 |
| 7 |
3,917 |
LSE |
14:35:48 |
1934577 |
| 84 |
3,917 |
LSE |
14:35:48 |
1934575 |
| 400 |
3,917 |
LSE |
14:35:48 |
1934573 |
| 83 |
3,918 |
LSE |
14:36:12 |
1935247 |
| 24 |
3,917 |
LSE |
14:36:12 |
1935245 |
| 128 |
3,917 |
LSE |
14:36:12 |
1935243 |
| 400 |
3,918 |
LSE |
14:36:12 |
1935241 |
| 400 |
3,919 |
LSE |
14:36:42 |
1936079 |
| 66 |
3,919 |
LSE |
14:36:42 |
1936081 |
| 84 |
3,919 |
LSE |
14:36:42 |
1936083 |
| 83 |
3,919 |
LSE |
14:36:42 |
1936085 |
| 400 |
3,919 |
LSE |
14:37:45 |
1937505 |
| 58 |
3,918 |
LSE |
14:38:03 |
1938045 |
| 224 |
3,918 |
LSE |
14:38:03 |
1938043 |
| 221 |
3,917 |
LSE |
14:38:08 |
1938190 |
| 137 |
3,919 |
LSE |
14:43:31 |
1946136 |
| 163 |
3,919 |
LSE |
14:43:31 |
1946134 |
| 400 |
3,920 |
LSE |
14:44:42 |
1947783 |
| 83 |
3,920 |
LSE |
14:44:42 |
1947781 |
| 84 |
3,920 |
LSE |
14:44:42 |
1947779 |
| 330 |
3,921 |
LSE |
14:45:28 |
1948898 |
| 325 |
3,920 |
LSE |
14:46:21 |
1950038 |
| 40 |
3,918 |
LSE |
14:47:53 |
1952474 |
| 325 |
3,918 |
LSE |
14:47:53 |
1952472 |
| 322 |
3,918 |
LSE |
14:48:35 |
1953420 |
| 312 |
3,918 |
LSE |
14:50:18 |
1955902 |
| 129 |
3,916 |
LSE |
14:50:45 |
1956505 |
| 62 |
3,917 |
LSE |
14:51:17 |
1957298 |
| 400 |
3,917 |
LSE |
14:51:17 |
1957296 |
| 400 |
3,917 |
LSE |
14:51:18 |
1957308 |
| 332 |
3,916 |
LSE |
14:51:31 |
1957654 |
| 135 |
3,916 |
LSE |
14:51:31 |
1957643 |
| 36 |
3,916 |
LSE |
14:51:31 |
1957641 |
| 132 |
3,916 |
LSE |
14:51:31 |
1957645 |
| 156 |
3,916 |
LSE |
14:51:31 |
1957647 |
| 332 |
3,915 |
LSE |
14:51:54 |
1958206 |
| 318 |
3,914 |
LSE |
14:52:14 |
1958821 |
| 90 |
3,916 |
LSE |
14:52:34 |
1959379 |
| 128 |
3,916 |
LSE |
14:52:34 |
1959377 |
| 88 |
3,916 |
LSE |
14:52:34 |
1959375 |
| 90 |
3,916 |
LSE |
14:52:34 |
1959373 |
| 84 |
3,916 |
LSE |
14:52:34 |
1959371 |
| 326 |
3,916 |
LSE |
14:52:38 |
1959458 |
| 1,727 |
3,916 |
LSE |
14:52:38 |
1959456 |
| 806 |
3,917 |
LSE |
14:52:40 |
1959487 |
| 483 |
3,916 |
LSE |
14:52:41 |
1959496 |
| 27 |
3,916 |
LSE |
14:52:46 |
1959609 |
| 1,522 |
3,916 |
LSE |
14:52:46 |
1959607 |
| 289 |
3,915 |
LSE |
14:52:46 |
1959605 |
| 243 |
3,915 |
LSE |
14:52:48 |
1959694 |
| 306 |
3,915 |
LSE |
14:53:09 |
1960127 |
| 84 |
3,915 |
LSE |
14:53:29 |
1960505 |
| 329 |
3,915 |
LSE |
14:53:29 |
1960503 |
| 83 |
3,914 |
LSE |
14:53:34 |
1960758 |
| 79 |
3,914 |
LSE |
14:53:34 |
1960760 |
| 120 |
3,914 |
LSE |
14:53:34 |
1960762 |
| 371 |
3,914 |
LSE |
14:53:34 |
1960754 |
| 110 |
3,920 |
LSE |
14:55:48 |
1963659 |
| 83 |
3,920 |
LSE |
14:55:55 |
1963773 |
| 200 |
3,920 |
LSE |
14:55:55 |
1963771 |
| 450 |
3,921 |
LSE |
14:56:17 |
1964351 |
| 36 |
3,921 |
LSE |
14:56:17 |
1964349 |
| 304 |
3,921 |
LSE |
14:57:01 |
1965534 |
| 54 |
3,922 |
LSE |
14:57:15 |
1965914 |
| 110 |
3,922 |
LSE |
14:57:15 |
1965912 |
| 54 |
3,922 |
LSE |
14:57:15 |
1965910 |
| 55 |
3,922 |
LSE |
14:58:40 |
1967716 |
| 24 |
3,922 |
LSE |
14:58:40 |
1967710 |
| 323 |
3,922 |
LSE |
14:58:40 |
1967712 |
| 298 |
3,922 |
LSE |
14:58:40 |
1967714 |
| 40 |
3,920 |
LSE |
14:59:16 |
1968608 |
| 40 |
3,920 |
LSE |
14:59:16 |
1968604 |
| 83 |
3,920 |
LSE |
14:59:16 |
1968602 |
| 84 |
3,920 |
LSE |
14:59:16 |
1968600 |
| 110 |
3,920 |
LSE |
14:59:16 |
1968598 |
| 40 |
3,920 |
LSE |
14:59:16 |
1968596 |
| 307 |
3,921 |
LSE |
14:59:16 |
1968594 |
| 290 |
3,919 |
LSE |
14:59:17 |
1968616 |
| 274 |
3,919 |
LSE |
14:59:17 |
1968618 |
| 40 |
3,920 |
LSE |
14:59:17 |
1968610 |
| 313 |
3,918 |
LSE |
14:59:33 |
1969089 |
| 716 |
3,920 |
LSE |
15:01:14 |
1974227 |
| 327 |
3,920 |
LSE |
15:01:14 |
1974225 |
| 100 |
3,920 |
LSE |
15:01:15 |
1974249 |
| 488 |
3,920 |
LSE |
15:01:15 |
1974247 |
| 525 |
3,920 |
LSE |
15:01:27 |
1974550 |
| 57 |
3,920 |
LSE |
15:01:27 |
1974548 |
| 62 |
3,920 |
LSE |
15:01:38 |
1974877 |
| 571 |
3,920 |
LSE |
15:01:38 |
1974875 |
| 84 |
3,920 |
LSE |
15:02:07 |
1975704 |
| 83 |
3,920 |
LSE |
15:02:07 |
1975706 |
| 56 |
3,920 |
LSE |
15:02:07 |
1975702 |
| 67 |
3,920 |
LSE |
15:02:39 |
1976640 |
| 526 |
3,920 |
LSE |
15:02:39 |
1976638 |
| 194 |
3,919 |
LSE |
15:02:42 |
1976764 |
| 79 |
3,919 |
LSE |
15:02:42 |
1976762 |
| 278 |
3,918 |
LSE |
15:03:00 |
1977221 |
| 29 |
3,918 |
LSE |
15:03:45 |
1978415 |
| 300 |
3,918 |
LSE |
15:03:45 |
1978413 |
| 552 |
3,920 |
LSE |
15:05:00 |
1980599 |
| 276 |
3,919 |
LSE |
15:05:01 |
1980645 |
| 530 |
3,920 |
LSE |
15:05:07 |
1980916 |
| 477 |
3,920 |
LSE |
15:05:09 |
1980995 |
| 553 |
3,920 |
LSE |
15:05:17 |
1981212 |
| 276 |
3,918 |
LSE |
15:05:57 |
1982331 |
| 234 |
3,918 |
LSE |
15:06:39 |
1983482 |
| 72 |
3,918 |
LSE |
15:06:39 |
1983480 |
| 24 |
3,918 |
LSE |
15:06:39 |
1983478 |
| 105 |
3,917 |
LSE |
15:07:48 |
1985627 |
| 280 |
3,917 |
LSE |
15:07:48 |
1985622 |
| 32 |
3,916 |
LSE |
15:07:58 |
1986154 |
| 300 |
3,916 |
LSE |
15:07:58 |
1986152 |
| 235 |
3,917 |
LSE |
15:09:57 |
1990090 |
| 480 |
3,917 |
LSE |
15:09:57 |
1990088 |
| 324 |
3,916 |
LSE |
15:09:59 |
1990161 |
| 302 |
3,916 |
LSE |
15:11:28 |
1992592 |
| 313 |
3,915 |
LSE |
15:11:41 |
1992873 |
| 540 |
3,916 |
LSE |
15:12:37 |
1994474 |
| 12 |
3,917 |
LSE |
15:13:17 |
1995627 |
| 765 |
3,917 |
LSE |
15:13:17 |
1995625 |
| 63 |
3,917 |
LSE |
15:13:17 |
1995623 |
| 165 |
3,919 |
LSE |
15:13:57 |
1996643 |
| 290 |
3,919 |
LSE |
15:13:57 |
1996641 |
| 227 |
3,919 |
LSE |
15:13:58 |
1996653 |
| 51 |
3,919 |
LSE |
15:13:58 |
1996651 |
| 132 |
3,919 |
LSE |
15:13:58 |
1996645 |
| 57 |
3,919 |
LSE |
15:13:58 |
1996649 |
| 131 |
3,919 |
LSE |
15:13:58 |
1996647 |
| 268 |
3,918 |
LSE |
15:15:25 |
1999265 |
| 48 |
3,920 |
LSE |
15:16:51 |
2001523 |
| 310 |
3,920 |
LSE |
15:16:51 |
2001521 |
| 78 |
3,919 |
LSE |
15:16:52 |
2001543 |
| 250 |
3,919 |
LSE |
15:16:52 |
2001541 |
| 299 |
3,918 |
LSE |
15:16:55 |
2001601 |
| 582 |
3,920 |
LSE |
15:17:17 |
2002302 |
| 132 |
3,920 |
LSE |
15:17:23 |
2002481 |
| 131 |
3,920 |
LSE |
15:17:23 |
2002483 |
| 63 |
3,920 |
LSE |
15:17:23 |
2002485 |
| 164 |
3,919 |
LSE |
15:17:23 |
2002479 |
| 269 |
3,918 |
LSE |
15:17:31 |
2002735 |
| 434 |
3,920 |
LSE |
15:17:57 |
2003452 |
| 134 |
3,918 |
LSE |
15:19:53 |
2006679 |
| 10 |
3,918 |
LSE |
15:19:53 |
2006677 |
| 145 |
3,920 |
LSE |
15:20:37 |
2007979 |
| 154 |
3,920 |
LSE |
15:20:37 |
2007977 |
| 408 |
3,920 |
LSE |
15:20:37 |
2007958 |
| 140 |
3,921 |
LSE |
15:21:34 |
2009287 |
| 323 |
3,925 |
LSE |
15:22:37 |
2010826 |
| 6 |
3,926 |
LSE |
15:24:29 |
2014429 |
| 24 |
3,929 |
LSE |
15:25:07 |
2015586 |
| 109 |
3,929 |
LSE |
15:25:07 |
2015584 |
| 7 |
3,929 |
LSE |
15:25:07 |
2015582 |
| 150 |
3,929 |
LSE |
15:25:07 |
2015580 |
| 53 |
3,929 |
LSE |
15:25:09 |
2015651 |
| 108 |
3,928 |
LSE |
15:25:32 |
2017048 |
| 170 |
3,928 |
LSE |
15:25:32 |
2017046 |
| 2 |
3,928 |
LSE |
15:25:32 |
2017044 |
| 300 |
3,928 |
LSE |
15:25:32 |
2017042 |
| 322 |
3,927 |
LSE |
15:26:00 |
2017612 |
| 264 |
3,926 |
LSE |
15:26:41 |
2018650 |
| 46 |
3,926 |
LSE |
15:26:41 |
2018648 |
| 195 |
3,927 |
LSE |
15:26:41 |
2018644 |
| 83 |
3,927 |
LSE |
15:26:41 |
2018646 |
| 62 |
3,928 |
LSE |
15:28:24 |
2021303 |
| 264 |
3,928 |
LSE |
15:28:24 |
2021301 |
| 147 |
3,927 |
LSE |
15:28:38 |
2021677 |
| 157 |
3,927 |
LSE |
15:28:38 |
2021675 |
| 274 |
3,926 |
LSE |
15:29:29 |
2023105 |
| 289 |
3,925 |
LSE |
15:29:32 |
2023163 |
| 99 |
3,927 |
LSE |
15:31:15 |
2026171 |
| 260 |
3,927 |
LSE |
15:31:15 |
2026169 |
| 38 |
3,927 |
LSE |
15:31:15 |
2026167 |
| 73 |
3,929 |
LSE |
15:34:15 |
2030748 |
| 34 |
3,929 |
LSE |
15:34:15 |
2030746 |
| 57 |
3,929 |
LSE |
15:34:15 |
2030744 |
| 54 |
3,929 |
LSE |
15:34:15 |
2030742 |
| 97 |
3,929 |
LSE |
15:34:15 |
2030740 |
| 150 |
3,930 |
LSE |
15:35:31 |
2032930 |
| 126 |
3,930 |
LSE |
15:35:52 |
2033390 |
| 98 |
3,930 |
LSE |
15:35:52 |
2033388 |
| 99 |
3,930 |
LSE |
15:35:52 |
2033386 |
| 123 |
3,930 |
LSE |
15:35:54 |
2033460 |
| 30 |
3,930 |
LSE |
15:36:54 |
2034601 |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 471 |
45.24 |
ISE |
08:01:36 |
1454635 |
| 427 |
45.20 |
ISE |
08:02:02 |
1455540 |
| 473 |
45.17 |
ISE |
08:05:53 |
1462326 |
| 444 |
45.17 |
ISE |
08:06:14 |
1462891 |
| 140 |
45.18 |
ISE |
08:08:40 |
1466369 |
| 139 |
45.18 |
ISE |
08:08:40 |
1466371 |
| 321 |
45.18 |
ISE |
08:08:40 |
1466367 |
| 140 |
45.18 |
ISE |
08:08:40 |
1466365 |
| 256 |
45.18 |
ISE |
08:08:40 |
1466363 |
| 140 |
45.18 |
ISE |
08:08:40 |
1466361 |
| 323 |
45.18 |
ISE |
08:08:40 |
1466359 |
| 140 |
45.18 |
ISE |
08:08:40 |
1466357 |
| 304 |
45.18 |
ISE |
08:08:40 |
1466354 |
| 140 |
45.18 |
ISE |
08:08:40 |
1466352 |
| 532 |
45.17 |
ISE |
08:09:04 |
1466923 |
| 349 |
45.25 |
ISE |
08:10:40 |
1469387 |
| 73 |
45.25 |
ISE |
08:10:40 |
1469385 |
| 458 |
45.27 |
ISE |
08:11:31 |
1470669 |
| 413 |
45.25 |
ISE |
08:11:33 |
1470808 |
| 397 |
45.19 |
ISE |
08:13:19 |
1473019 |
| 471 |
45.18 |
ISE |
08:14:16 |
1474345 |
| 124 |
45.23 |
ISE |
08:17:10 |
1478679 |
| 340 |
45.23 |
ISE |
08:17:10 |
1478677 |
| 465 |
45.27 |
ISE |
08:19:54 |
1483142 |
| 387 |
45.33 |
ISE |
08:21:34 |
1486036 |
| 395 |
45.31 |
ISE |
08:22:05 |
1486718 |
| 434 |
45.29 |
ISE |
08:22:51 |
1488253 |
| 30 |
45.26 |
ISE |
08:23:13 |
1488880 |
| 434 |
45.26 |
ISE |
08:23:13 |
1488874 |
| 436 |
45.23 |
ISE |
08:24:32 |
1491400 |
| 100 |
45.24 |
ISE |
08:27:32 |
1496175 |
| 121 |
45.24 |
ISE |
08:27:32 |
1496173 |
| 124 |
45.24 |
ISE |
08:27:32 |
1496171 |
| 150 |
45.24 |
ISE |
08:27:32 |
1496169 |
| 416 |
45.24 |
ISE |
08:27:32 |
1496164 |
| 434 |
45.25 |
ISE |
08:29:08 |
1498886 |
| 215 |
45.33 |
ISE |
08:30:57 |
1509048 |
| 240 |
45.33 |
ISE |
08:30:57 |
1509046 |
| 469 |
45.36 |
ISE |
08:34:12 |
1522350 |
| 468 |
45.34 |
ISE |
08:37:15 |
1533435 |
| 15 |
45.32 |
ISE |
08:38:51 |
1539804 |
| 150 |
45.32 |
ISE |
08:38:51 |
1539802 |
| 121 |
45.32 |
ISE |
08:38:51 |
1539800 |
| 124 |
45.32 |
ISE |
08:38:51 |
1539798 |
| 339 |
45.32 |
ISE |
08:38:51 |
1539790 |
| 97 |
45.32 |
ISE |
08:38:51 |
1539788 |
| 467 |
45.31 |
ISE |
08:41:17 |
1548119 |
| 473 |
45.28 |
ISE |
08:46:49 |
1563817 |
| 280 |
45.24 |
ISE |
08:52:34 |
1578379 |
| 112 |
45.24 |
ISE |
08:52:34 |
1578377 |
| 403 |
45.21 |
ISE |
08:58:20 |
1589616 |
| 588 |
45.35 |
ISE |
09:01:11 |
1594951 |
| 364 |
45.35 |
ISE |
09:01:11 |
1594946 |
| 27 |
45.35 |
ISE |
09:01:11 |
1594948 |
| 150 |
45.35 |
ISE |
09:01:14 |
1595005 |
| 160 |
45.35 |
ISE |
09:01:14 |
1595003 |
| 441 |
45.34 |
ISE |
09:01:36 |
1595471 |
| 26 |
45.34 |
ISE |
09:01:36 |
1595469 |
| 427 |
45.34 |
ISE |
09:01:36 |
1595467 |
| 405 |
45.33 |
ISE |
09:02:34 |
1597036 |
| 284 |
45.32 |
ISE |
09:04:42 |
1600757 |
| 150 |
45.32 |
ISE |
09:04:42 |
1600755 |
| 198 |
45.32 |
ISE |
09:04:42 |
1600747 |
| 230 |
45.32 |
ISE |
09:04:42 |
1600744 |
| 409 |
45.31 |
ISE |
09:04:44 |
1600864 |
| 405 |
45.33 |
ISE |
09:06:34 |
1604067 |
| 644 |
45.34 |
ISE |
09:07:54 |
1606123 |
| 15 |
45.33 |
ISE |
09:08:03 |
1606443 |
| 138 |
45.33 |
ISE |
09:08:25 |
1606968 |
| 270 |
45.33 |
ISE |
09:08:30 |
1607068 |
| 419 |
45.35 |
ISE |
09:11:52 |
1614405 |
| 400 |
45.35 |
ISE |
09:11:52 |
1614403 |
| 622 |
45.33 |
ISE |
09:12:58 |
1615826 |
| 573 |
45.35 |
ISE |
09:19:39 |
1624937 |
| 150 |
45.35 |
ISE |
09:19:39 |
1624935 |
| 399 |
45.34 |
ISE |
09:19:50 |
1625311 |
| 36 |
45.34 |
ISE |
09:19:50 |
1625272 |
| 636 |
45.34 |
ISE |
09:19:50 |
1625270 |
| 411 |
45.32 |
ISE |
09:20:40 |
1627176 |
| 398 |
45.32 |
ISE |
09:27:35 |
1637307 |
| 423 |
45.38 |
ISE |
09:32:04 |
1643864 |
| 430 |
45.39 |
ISE |
09:36:14 |
1650168 |
| 215 |
45.38 |
ISE |
09:37:56 |
1653206 |
| 253 |
45.38 |
ISE |
09:37:56 |
1653204 |
| 457 |
45.38 |
ISE |
09:46:37 |
1667515 |
| 191 |
45.34 |
ISE |
09:56:20 |
1682583 |
| 206 |
45.34 |
ISE |
09:56:20 |
1682581 |
| 327 |
45.32 |
ISE |
09:58:03 |
1685126 |
| 48 |
45.32 |
ISE |
09:58:03 |
1685124 |
| 48 |
45.32 |
ISE |
09:58:03 |
1685122 |
| 249 |
45.36 |
ISE |
10:08:27 |
1700528 |
| 188 |
45.36 |
ISE |
10:08:27 |
1700526 |
| 280 |
45.39 |
ISE |
10:22:09 |
1717851 |
| 189 |
45.39 |
ISE |
10:22:09 |
1717849 |
| 407 |
45.34 |
ISE |
10:29:40 |
1726692 |
| 409 |
45.36 |
ISE |
10:31:31 |
1730003 |
| 480 |
45.34 |
ISE |
10:31:49 |
1730333 |
| 44 |
45.32 |
ISE |
10:47:23 |
1755709 |
| 470 |
45.32 |
ISE |
10:47:28 |
1755863 |
| 455 |
45.31 |
ISE |
10:49:51 |
1759604 |
| 427 |
45.36 |
ISE |
10:57:51 |
1771515 |
| 150 |
45.38 |
ISE |
10:59:52 |
1774468 |
| 436 |
45.40 |
ISE |
11:00:26 |
1774980 |
| 414 |
45.40 |
ISE |
11:04:08 |
1777338 |
| 460 |
45.40 |
ISE |
11:05:43 |
1778161 |
| 347 |
45.38 |
ISE |
11:06:00 |
1778275 |
| 81 |
45.38 |
ISE |
11:06:00 |
1778273 |
| 115 |
45.36 |
ISE |
11:11:07 |
1781541 |
| 282 |
45.36 |
ISE |
11:11:07 |
1781450 |
| 464 |
45.37 |
ISE |
11:18:59 |
1786165 |
| 16 |
45.36 |
ISE |
11:20:06 |
1787096 |
| 428 |
45.36 |
ISE |
11:20:43 |
1787469 |
| 437 |
45.35 |
ISE |
11:20:44 |
1787483 |
| 19 |
45.36 |
ISE |
11:24:31 |
1789949 |
| 281 |
45.36 |
ISE |
11:24:34 |
1789974 |
| 140 |
45.36 |
ISE |
11:24:34 |
1789972 |
| 602 |
45.45 |
ISE |
11:45:21 |
1802481 |
| 515 |
45.44 |
ISE |
11:45:39 |
1802658 |
| 474 |
45.45 |
ISE |
11:53:01 |
1807446 |
| 452 |
45.42 |
ISE |
11:54:36 |
1808341 |
| 36 |
45.41 |
ISE |
11:59:23 |
1811586 |
| 33 |
45.41 |
ISE |
11:59:53 |
1812041 |
| 82 |
45.41 |
ISE |
12:01:00 |
1813171 |
| 321 |
45.41 |
ISE |
12:01:28 |
1813485 |
| 206 |
45.42 |
ISE |
12:04:56 |
1815641 |
| 208 |
45.42 |
ISE |
12:05:12 |
1815809 |
| 399 |
45.39 |
ISE |
12:12:41 |
1820623 |
| 232 |
45.39 |
ISE |
12:16:26 |
1823055 |
| 106 |
45.39 |
ISE |
12:16:26 |
1823053 |
| 80 |
45.39 |
ISE |
12:16:26 |
1823051 |
| 189 |
45.38 |
ISE |
12:16:36 |
1823184 |
| 148 |
45.38 |
ISE |
12:16:36 |
1823182 |
| 88 |
45.38 |
ISE |
12:16:36 |
1823186 |
| 471 |
45.37 |
ISE |
12:16:39 |
1823248 |
| 447 |
45.35 |
ISE |
12:24:36 |
1828969 |
| 13 |
45.35 |
ISE |
12:24:36 |
1828967 |
| 470 |
45.34 |
ISE |
12:24:57 |
1829172 |
| 201 |
45.32 |
ISE |
12:26:38 |
1830201 |
| 199 |
45.32 |
ISE |
12:27:13 |
1830439 |
| 64 |
45.32 |
ISE |
12:27:39 |
1830663 |
| 7 |
45.32 |
ISE |
12:29:25 |
1831675 |
| 167 |
45.32 |
ISE |
12:29:48 |
1831869 |
| 168 |
45.32 |
ISE |
12:29:48 |
1831871 |
| 121 |
45.32 |
ISE |
12:29:48 |
1831873 |
| 38 |
45.31 |
ISE |
12:30:28 |
1832342 |
| 75 |
45.32 |
ISE |
12:32:41 |
1834104 |
| 387 |
45.32 |
ISE |
12:32:41 |
1834087 |
| 4 |
45.31 |
ISE |
12:33:12 |
1834529 |
| 48 |
45.31 |
ISE |
12:33:28 |
1834741 |
| 165 |
45.33 |
ISE |
12:37:15 |
1836822 |
| 160 |
45.33 |
ISE |
12:37:15 |
1836820 |
| 416 |
45.34 |
ISE |
12:41:36 |
1839750 |
| 472 |
45.34 |
ISE |
12:41:36 |
1839748 |
| 453 |
45.32 |
ISE |
12:41:59 |
1839913 |
| 474 |
45.31 |
ISE |
12:42:47 |
1840315 |
| 55 |
45.30 |
ISE |
12:43:23 |
1840649 |
| 225 |
45.30 |
ISE |
12:43:55 |
1840961 |
| 97 |
45.30 |
ISE |
12:44:30 |
1841201 |
| 50 |
45.30 |
ISE |
12:45:56 |
1841842 |
| 237 |
45.28 |
ISE |
12:53:04 |
1846485 |
| 165 |
45.28 |
ISE |
12:53:04 |
1846483 |
| 418 |
45.29 |
ISE |
12:56:40 |
1848505 |
| 119 |
45.28 |
ISE |
12:58:58 |
1849850 |
| 175 |
45.28 |
ISE |
12:59:07 |
1850024 |
| 117 |
45.28 |
ISE |
12:59:18 |
1850111 |
| 170 |
45.27 |
ISE |
13:01:25 |
1851554 |
| 253 |
45.27 |
ISE |
13:01:48 |
1851772 |
| 23 |
45.25 |
ISE |
13:11:38 |
1857003 |
| 242 |
45.25 |
ISE |
13:11:38 |
1857007 |
| 193 |
45.25 |
ISE |
13:11:38 |
1857005 |
| 426 |
45.24 |
ISE |
13:12:25 |
1857483 |
| 8 |
45.24 |
ISE |
13:12:25 |
1857481 |
| 233 |
45.24 |
ISE |
13:12:25 |
1857479 |
| 172 |
45.23 |
ISE |
13:13:45 |
1858230 |
| 41 |
45.23 |
ISE |
13:13:46 |
1858238 |
| 221 |
45.23 |
ISE |
13:14:11 |
1858479 |
| 155 |
45.21 |
ISE |
13:21:22 |
1863192 |
| 189 |
45.21 |
ISE |
13:21:24 |
1863204 |
| 425 |
45.20 |
ISE |
13:23:31 |
1864912 |
| 446 |
45.18 |
ISE |
13:25:03 |
1866242 |
| 457 |
45.18 |
ISE |
13:30:10 |
1870383 |
| 468 |
45.17 |
ISE |
13:30:29 |
1870798 |
| 84 |
45.23 |
ISE |
13:31:40 |
1872449 |
| 475 |
45.24 |
ISE |
13:31:42 |
1872483 |
| 167 |
45.24 |
ISE |
13:31:42 |
1872481 |
| 442 |
45.23 |
ISE |
13:31:44 |
1872502 |
| 61 |
45.25 |
ISE |
13:32:18 |
1873052 |
| 435 |
45.25 |
ISE |
13:32:36 |
1873331 |
| 466 |
45.25 |
ISE |
13:32:36 |
1873329 |
| 749 |
45.25 |
ISE |
13:32:36 |
1873327 |
| 160 |
45.24 |
ISE |
13:32:38 |
1873369 |
| 145 |
45.24 |
ISE |
13:32:38 |
1873367 |
| 70 |
45.23 |
ISE |
13:33:32 |
1874071 |
| 306 |
45.23 |
ISE |
13:33:39 |
1874122 |
| 8 |
45.23 |
ISE |
13:33:39 |
1874120 |
| 394 |
45.23 |
ISE |
13:33:39 |
1874124 |
| 63 |
45.23 |
ISE |
13:33:39 |
1874126 |
| 407 |
45.22 |
ISE |
13:33:41 |
1874159 |
| 420 |
45.21 |
ISE |
13:34:17 |
1874570 |
| 30 |
45.21 |
ISE |
13:34:17 |
1874568 |
| 310 |
45.18 |
ISE |
13:37:04 |
1876711 |
| 128 |
45.18 |
ISE |
13:37:04 |
1876709 |
| 312 |
45.16 |
ISE |
13:39:06 |
1878316 |
| 81 |
45.16 |
ISE |
13:40:58 |
1879740 |
| 16 |
45.14 |
ISE |
13:43:18 |
1881338 |
| 117 |
45.14 |
ISE |
13:43:18 |
1881336 |
| 201 |
45.14 |
ISE |
13:43:22 |
1881401 |
| 121 |
45.14 |
ISE |
13:43:22 |
1881403 |
| 444 |
45.18 |
ISE |
13:48:26 |
1885574 |
| 449 |
45.16 |
ISE |
13:49:51 |
1886820 |
| 452 |
45.16 |
ISE |
13:51:04 |
1887912 |
| 420 |
45.16 |
ISE |
13:52:05 |
1888660 |
| 416 |
45.17 |
ISE |
13:55:02 |
1890747 |
| 392 |
45.16 |
ISE |
13:55:56 |
1891412 |
| 410 |
45.14 |
ISE |
13:57:30 |
1892655 |
| 496 |
45.15 |
ISE |
13:59:18 |
1894265 |
| 474 |
45.14 |
ISE |
13:59:50 |
1894802 |
| 109 |
45.17 |
ISE |
14:04:24 |
1898958 |
| 560 |
45.17 |
ISE |
14:04:24 |
1898955 |
| 385 |
45.16 |
ISE |
14:04:32 |
1899080 |
| 64 |
45.17 |
ISE |
14:04:46 |
1899229 |
| 110 |
45.17 |
ISE |
14:04:46 |
1899233 |
| 39 |
45.17 |
ISE |
14:04:46 |
1899231 |
| 56 |
45.18 |
ISE |
14:06:01 |
1900319 |
| 155 |
45.18 |
ISE |
14:06:01 |
1900317 |
| 122 |
45.18 |
ISE |
14:06:01 |
1900315 |
| 117 |
45.18 |
ISE |
14:06:01 |
1900312 |
| 218 |
45.18 |
ISE |
14:06:01 |
1900304 |
| 171 |
45.18 |
ISE |
14:06:01 |
1900302 |
| 424 |
45.18 |
ISE |
14:06:01 |
1900300 |
| 71 |
45.18 |
ISE |
14:07:39 |
1901911 |
| 117 |
45.18 |
ISE |
14:07:39 |
1901909 |
| 239 |
45.18 |
ISE |
14:07:39 |
1901907 |
| 154 |
45.17 |
ISE |
14:09:43 |
1903601 |
| 122 |
45.17 |
ISE |
14:09:43 |
1903599 |
| 147 |
45.17 |
ISE |
14:09:45 |
1903682 |
| 80 |
45.14 |
ISE |
14:15:48 |
1909138 |
| 429 |
45.13 |
ISE |
14:15:57 |
1909266 |
| 390 |
45.14 |
ISE |
14:15:57 |
1909264 |
| 52 |
45.12 |
ISE |
14:17:32 |
1910602 |
| 102 |
45.13 |
ISE |
14:18:36 |
1911558 |
| 125 |
45.13 |
ISE |
14:18:36 |
1911556 |
| 120 |
45.13 |
ISE |
14:18:36 |
1911554 |
| 150 |
45.13 |
ISE |
14:18:36 |
1911552 |
| 674 |
45.13 |
ISE |
14:18:36 |
1911548 |
| 183 |
45.13 |
ISE |
14:19:21 |
1912241 |
| 66 |
45.13 |
ISE |
14:19:41 |
1912554 |
| 197 |
45.13 |
ISE |
14:20:12 |
1913086 |
| 385 |
45.13 |
ISE |
14:20:12 |
1913084 |
| 124 |
45.12 |
ISE |
14:20:45 |
1913614 |
| 140 |
45.12 |
ISE |
14:20:59 |
1913753 |
| 44 |
45.12 |
ISE |
14:21:00 |
1913774 |
| 137 |
45.12 |
ISE |
14:21:00 |
1913762 |
| 401 |
45.10 |
ISE |
14:21:45 |
1914636 |
| 498 |
45.09 |
ISE |
14:25:57 |
1918124 |
| 102 |
45.09 |
ISE |
14:26:46 |
1918850 |
| 150 |
45.09 |
ISE |
14:26:46 |
1918846 |
| 192 |
45.09 |
ISE |
14:26:46 |
1918844 |
| 79 |
45.09 |
ISE |
14:26:46 |
1918842 |
| 113 |
45.09 |
ISE |
14:26:46 |
1918840 |
| 150 |
45.09 |
ISE |
14:26:46 |
1918838 |
| 44 |
45.09 |
ISE |
14:27:26 |
1919346 |
| 82 |
45.09 |
ISE |
14:27:26 |
1919350 |
| 79 |
45.09 |
ISE |
14:27:26 |
1919348 |
| 127 |
45.09 |
ISE |
14:27:26 |
1919352 |
| 149 |
45.09 |
ISE |
14:27:26 |
1919354 |
| 65 |
45.08 |
ISE |
14:28:42 |
1920522 |
| 92 |
45.08 |
ISE |
14:28:45 |
1920552 |
| 111 |
45.08 |
ISE |
14:28:50 |
1920619 |
| 95 |
45.08 |
ISE |
14:28:53 |
1920665 |
| 65 |
45.08 |
ISE |
14:29:01 |
1920812 |
| 61 |
45.06 |
ISE |
14:29:41 |
1921790 |
| 110 |
45.06 |
ISE |
14:29:46 |
1921894 |
| 94 |
45.06 |
ISE |
14:29:49 |
1921955 |
| 123 |
45.06 |
ISE |
14:29:57 |
1922191 |
| 27 |
45.06 |
ISE |
14:29:59 |
1922287 |
| 375 |
45.06 |
ISE |
14:29:59 |
1922289 |
| 64 |
45.07 |
ISE |
14:30:11 |
1924743 |
| 99 |
45.07 |
ISE |
14:30:11 |
1924723 |
| 104 |
45.07 |
ISE |
14:30:12 |
1924808 |
| 54 |
45.08 |
ISE |
14:30:19 |
1925217 |
| 113 |
45.08 |
ISE |
14:30:19 |
1925215 |
| 127 |
45.08 |
ISE |
14:30:19 |
1925213 |
| 150 |
45.08 |
ISE |
14:30:19 |
1925211 |
| 60 |
45.08 |
ISE |
14:30:36 |
1925872 |
| 71 |
45.08 |
ISE |
14:30:36 |
1925874 |
| 127 |
45.08 |
ISE |
14:30:36 |
1925868 |
| 132 |
45.08 |
ISE |
14:30:36 |
1925866 |
| 150 |
45.08 |
ISE |
14:30:36 |
1925864 |
| 240 |
45.08 |
ISE |
14:30:36 |
1925870 |
| 462 |
45.07 |
ISE |
14:30:40 |
1926033 |
| 539 |
45.06 |
ISE |
14:31:07 |
1927000 |
| 444 |
45.07 |
ISE |
14:31:07 |
1926961 |
| 429 |
45.05 |
ISE |
14:31:11 |
1927228 |
| 150 |
45.09 |
ISE |
14:31:47 |
1928396 |
| 127 |
45.09 |
ISE |
14:31:47 |
1928394 |
| 249 |
45.09 |
ISE |
14:31:47 |
1928392 |
| 150 |
45.09 |
ISE |
14:31:47 |
1928390 |
| 127 |
45.09 |
ISE |
14:31:52 |
1928574 |
| 60 |
45.09 |
ISE |
14:31:52 |
1928578 |
| 132 |
45.09 |
ISE |
14:31:52 |
1928576 |
| 150 |
45.09 |
ISE |
14:31:52 |
1928572 |
| 150 |
45.08 |
ISE |
14:31:53 |
1928634 |
| 127 |
45.08 |
ISE |
14:31:53 |
1928632 |
| 132 |
45.08 |
ISE |
14:31:53 |
1928630 |
| 324 |
45.08 |
ISE |
14:31:53 |
1928627 |
| 141 |
45.08 |
ISE |
14:31:53 |
1928625 |
| 101 |
45.07 |
ISE |
14:32:14 |
1929216 |
| 374 |
45.07 |
ISE |
14:32:14 |
1929214 |
| 591 |
45.06 |
ISE |
14:33:10 |
1930653 |
| 394 |
45.05 |
ISE |
14:33:17 |
1930857 |
| 318 |
45.05 |
ISE |
14:33:46 |
1931513 |
| 159 |
45.05 |
ISE |
14:33:46 |
1931515 |
| 211 |
45.05 |
ISE |
14:33:46 |
1931519 |
| 74 |
45.05 |
ISE |
14:33:46 |
1931517 |
| 132 |
45.05 |
ISE |
14:33:46 |
1931521 |
| 60 |
45.05 |
ISE |
14:33:46 |
1931527 |
| 127 |
45.05 |
ISE |
14:33:46 |
1931523 |
| 150 |
45.05 |
ISE |
14:33:46 |
1931525 |
| 24 |
45.05 |
ISE |
14:33:46 |
1931511 |
| 7 |
45.04 |
ISE |
14:34:28 |
1932643 |
| 196 |
45.04 |
ISE |
14:34:28 |
1932641 |
| 211 |
45.04 |
ISE |
14:34:28 |
1932639 |
| 7 |
45.04 |
ISE |
14:34:28 |
1932637 |
| 283 |
45.04 |
ISE |
14:35:06 |
1933772 |
| 68 |
45.04 |
ISE |
14:35:06 |
1933770 |
| 73 |
45.04 |
ISE |
14:35:16 |
1933938 |
| 76 |
45.04 |
ISE |
14:35:16 |
1933935 |
| 91 |
45.04 |
ISE |
14:35:16 |
1933933 |
| 39 |
45.04 |
ISE |
14:35:16 |
1933931 |
| 33 |
45.04 |
ISE |
14:35:17 |
1933999 |
| 102 |
45.04 |
ISE |
14:35:24 |
1934163 |
| 127 |
45.04 |
ISE |
14:35:24 |
1934161 |
| 1 |
45.04 |
ISE |
14:35:29 |
1934315 |
| 23 |
45.04 |
ISE |
14:35:29 |
1934313 |
| 35 |
45.04 |
ISE |
14:35:29 |
1934311 |
| 127 |
45.04 |
ISE |
14:35:36 |
1934409 |
| 150 |
45.04 |
ISE |
14:35:36 |
1934411 |
| 113 |
45.04 |
ISE |
14:35:36 |
1934407 |
| 60 |
45.04 |
ISE |
14:35:36 |
1934405 |
| 132 |
45.04 |
ISE |
14:35:36 |
1934403 |
| 34 |
45.04 |
ISE |
14:35:36 |
1934401 |
| 99 |
45.05 |
ISE |
14:36:23 |
1935573 |
| 132 |
45.05 |
ISE |
14:36:23 |
1935566 |
| 150 |
45.05 |
ISE |
14:36:23 |
1935568 |
| 126 |
45.06 |
ISE |
14:36:29 |
1935734 |
| 17 |
45.06 |
ISE |
14:36:29 |
1935725 |
| 397 |
45.06 |
ISE |
14:36:42 |
1936072 |
| 150 |
45.06 |
ISE |
14:36:42 |
1936070 |
| 277 |
45.06 |
ISE |
14:36:42 |
1936068 |
| 63 |
45.06 |
ISE |
14:36:42 |
1936066 |
| 50 |
45.06 |
ISE |
14:36:42 |
1936064 |
| 150 |
45.06 |
ISE |
14:37:02 |
1936515 |
| 127 |
45.06 |
ISE |
14:37:31 |
1937244 |
| 60 |
45.06 |
ISE |
14:37:31 |
1937242 |
| 222 |
45.06 |
ISE |
14:37:31 |
1937240 |
| 177 |
45.06 |
ISE |
14:37:31 |
1937232 |
| 150 |
45.06 |
ISE |
14:37:31 |
1937219 |
| 127 |
45.06 |
ISE |
14:37:31 |
1937221 |
| 132 |
45.06 |
ISE |
14:37:31 |
1937223 |
| 60 |
45.06 |
ISE |
14:37:31 |
1937225 |
| 150 |
45.06 |
ISE |
14:37:53 |
1937705 |
| 99 |
45.06 |
ISE |
14:37:53 |
1937707 |
| 127 |
45.06 |
ISE |
14:37:53 |
1937703 |
| 60 |
45.06 |
ISE |
14:37:53 |
1937701 |
| 100 |
45.06 |
ISE |
14:37:53 |
1937699 |
| 45 |
45.06 |
ISE |
14:37:53 |
1937697 |
| 152 |
45.04 |
ISE |
14:38:03 |
1938053 |
| 566 |
45.05 |
ISE |
14:38:03 |
1938051 |
| 158 |
45.04 |
ISE |
14:38:07 |
1938171 |
| 77 |
45.04 |
ISE |
14:38:29 |
1938610 |
| 220 |
45.04 |
ISE |
14:38:45 |
1938877 |
| 44 |
45.04 |
ISE |
14:38:45 |
1938875 |
| 165 |
45.04 |
ISE |
14:39:17 |
1940005 |
| 74 |
45.04 |
ISE |
14:39:19 |
1940039 |
| 150 |
45.05 |
ISE |
14:40:06 |
1941381 |
| 104 |
45.05 |
ISE |
14:40:06 |
1941379 |
| 26 |
45.05 |
ISE |
14:40:07 |
1941402 |
| 172 |
45.05 |
ISE |
14:40:07 |
1941400 |
| 49 |
45.06 |
ISE |
14:40:19 |
1941727 |
| 73 |
45.06 |
ISE |
14:40:19 |
1941729 |
| 19 |
45.06 |
ISE |
14:40:19 |
1941731 |
| 167 |
45.06 |
ISE |
14:40:26 |
1941959 |
| 78 |
45.06 |
ISE |
14:40:32 |
1942045 |
| 204 |
45.06 |
ISE |
14:40:32 |
1942043 |
| 174 |
45.07 |
ISE |
14:41:05 |
1942661 |
| 40 |
45.07 |
ISE |
14:41:16 |
1943021 |
| 75 |
45.07 |
ISE |
14:41:16 |
1943019 |
| 1 |
45.07 |
ISE |
14:41:16 |
1943017 |
| 127 |
45.07 |
ISE |
14:41:16 |
1943015 |
| 205 |
45.07 |
ISE |
14:41:20 |
1943095 |
| 49 |
45.07 |
ISE |
14:41:24 |
1943182 |
| 65 |
45.07 |
ISE |
14:41:25 |
1943196 |
| 96 |
45.07 |
ISE |
14:43:31 |
1946152 |
| 17 |
45.07 |
ISE |
14:43:31 |
1946150 |
| 150 |
45.07 |
ISE |
14:43:31 |
1946148 |
| 132 |
45.07 |
ISE |
14:43:31 |
1946146 |
| 127 |
45.07 |
ISE |
14:43:31 |
1946144 |
| 392 |
45.07 |
ISE |
14:43:31 |
1946142 |
| 463 |
45.07 |
ISE |
14:43:31 |
1946140 |
| 85 |
45.07 |
ISE |
14:43:31 |
1946138 |
| 102 |
45.08 |
ISE |
14:43:54 |
1946606 |
| 60 |
45.08 |
ISE |
14:43:54 |
1946604 |
| 86 |
45.08 |
ISE |
14:43:54 |
1946602 |
| 50 |
45.08 |
ISE |
14:43:54 |
1946600 |
| 127 |
45.08 |
ISE |
14:43:58 |
1946655 |
| 132 |
45.08 |
ISE |
14:43:58 |
1946653 |
| 150 |
45.08 |
ISE |
14:43:58 |
1946651 |
| 112 |
45.07 |
ISE |
14:44:39 |
1947687 |
| 150 |
45.07 |
ISE |
14:44:39 |
1947685 |
| 132 |
45.07 |
ISE |
14:44:39 |
1947683 |
| 127 |
45.07 |
ISE |
14:44:39 |
1947681 |
| 425 |
45.07 |
ISE |
14:44:39 |
1947662 |
| 75 |
45.08 |
ISE |
14:44:54 |
1947989 |
| 95 |
45.08 |
ISE |
14:44:54 |
1947987 |
| 225 |
45.08 |
ISE |
14:44:54 |
1947985 |
| 127 |
45.07 |
ISE |
14:46:21 |
1950051 |
| 132 |
45.07 |
ISE |
14:46:21 |
1950053 |
| 150 |
45.07 |
ISE |
14:46:21 |
1950055 |
| 273 |
45.07 |
ISE |
14:46:21 |
1950057 |
| 193 |
45.08 |
ISE |
14:46:21 |
1950044 |
| 209 |
45.08 |
ISE |
14:46:21 |
1950048 |
| 132 |
45.08 |
ISE |
14:46:21 |
1950046 |
| 406 |
45.06 |
ISE |
14:46:45 |
1950618 |
| 8 |
45.06 |
ISE |
14:46:45 |
1950616 |
| 124 |
45.06 |
ISE |
14:46:56 |
1950787 |
| 21 |
45.06 |
ISE |
14:46:56 |
1950785 |
| 164 |
45.06 |
ISE |
14:47:01 |
1950862 |
| 282 |
45.06 |
ISE |
14:47:01 |
1950860 |
| 279 |
45.06 |
ISE |
14:47:37 |
1952095 |
| 167 |
45.05 |
ISE |
14:48:21 |
1953157 |
| 199 |
45.05 |
ISE |
14:48:37 |
1953452 |
| 65 |
45.05 |
ISE |
14:49:09 |
1954233 |
| 116 |
45.05 |
ISE |
14:49:25 |
1954641 |
| 67 |
45.05 |
ISE |
14:49:33 |
1954816 |
| 45 |
45.05 |
ISE |
14:49:41 |
1955008 |
| 72 |
45.05 |
ISE |
14:49:41 |
1955006 |
| 75 |
45.05 |
ISE |
14:49:49 |
1955156 |
| 96 |
45.05 |
ISE |
14:49:57 |
1955301 |
| 111 |
45.04 |
ISE |
14:50:18 |
1955912 |
| 150 |
45.03 |
ISE |
14:50:18 |
1955910 |
| 250 |
45.03 |
ISE |
14:50:18 |
1955908 |
| 387 |
45.05 |
ISE |
14:50:18 |
1955896 |
| 600 |
45.04 |
ISE |
14:51:16 |
1957247 |
| 150 |
45.04 |
ISE |
14:51:16 |
1957249 |
| 127 |
45.04 |
ISE |
14:51:16 |
1957251 |
| 659 |
45.04 |
ISE |
14:51:16 |
1957253 |
| 442 |
45.04 |
ISE |
14:51:16 |
1957241 |
| 418 |
45.04 |
ISE |
14:51:18 |
1957320 |
| 600 |
45.04 |
ISE |
14:51:18 |
1957318 |
| 280 |
45.04 |
ISE |
14:51:18 |
1957315 |
| 333 |
45.04 |
ISE |
14:51:18 |
1957313 |
| 150 |
45.04 |
ISE |
14:51:22 |
1957434 |
| 150 |
45.04 |
ISE |
14:51:22 |
1957430 |
| 150 |
45.04 |
ISE |
14:51:22 |
1957423 |
| 132 |
45.04 |
ISE |
14:51:22 |
1957420 |
| 129 |
45.04 |
ISE |
14:51:22 |
1957417 |
| 60 |
45.04 |
ISE |
14:51:27 |
1957551 |
| 150 |
45.04 |
ISE |
14:51:27 |
1957549 |
| 127 |
45.04 |
ISE |
14:51:27 |
1957547 |
| 132 |
45.04 |
ISE |
14:51:27 |
1957545 |
| 119 |
45.04 |
ISE |
14:51:27 |
1957543 |
| 150 |
45.04 |
ISE |
14:51:27 |
1957535 |
| 1,716 |
45.04 |
ISE |
14:51:27 |
1957537 |
| 320 |
45.04 |
ISE |
14:51:27 |
1957539 |
| 1,650 |
45.04 |
ISE |
14:51:27 |
1957541 |
| 150 |
45.03 |
ISE |
14:51:31 |
1957675 |
| 41 |
45.03 |
ISE |
14:51:31 |
1957662 |
| 700 |
45.03 |
ISE |
14:51:31 |
1957660 |
| 50 |
45.03 |
ISE |
14:51:31 |
1957658 |
| 106 |
45.03 |
ISE |
14:51:31 |
1957656 |
| 100 |
45.02 |
ISE |
14:51:58 |
1958342 |
| 317 |
45.02 |
ISE |
14:51:58 |
1958338 |
| 426 |
45.02 |
ISE |
14:51:58 |
1958340 |
| 150 |
45.01 |
ISE |
14:52:14 |
1958827 |
| 150 |
45.01 |
ISE |
14:52:14 |
1958825 |
| 50 |
45.05 |
ISE |
14:52:38 |
1959468 |
| 60 |
45.05 |
ISE |
14:52:38 |
1959466 |
| 149 |
45.05 |
ISE |
14:52:38 |
1959464 |
| 2,584 |
45.05 |
ISE |
14:52:38 |
1959462 |
| 13 |
45.04 |
ISE |
14:52:46 |
1959630 |
| 127 |
45.04 |
ISE |
14:52:46 |
1959628 |
| 150 |
45.04 |
ISE |
14:52:46 |
1959624 |
| 75 |
45.04 |
ISE |
14:52:46 |
1959620 |
| 162 |
45.04 |
ISE |
14:52:46 |
1959626 |
| 113 |
45.04 |
ISE |
14:52:46 |
1959622 |
| 135 |
45.03 |
ISE |
14:52:46 |
1959615 |
| 432 |
45.03 |
ISE |
14:52:46 |
1959613 |
| 460 |
45.04 |
ISE |
14:52:46 |
1959611 |
| 127 |
45.03 |
ISE |
14:53:30 |
1960622 |
| 150 |
45.03 |
ISE |
14:53:30 |
1960620 |
| 132 |
45.03 |
ISE |
14:53:30 |
1960618 |
| 64 |
45.03 |
ISE |
14:53:30 |
1960614 |
| 72 |
45.03 |
ISE |
14:53:30 |
1960612 |
| 54 |
45.03 |
ISE |
14:53:30 |
1960610 |
| 311 |
45.02 |
ISE |
14:53:34 |
1960768 |
| 472 |
45.02 |
ISE |
14:53:34 |
1960764 |
| 159 |
45.02 |
ISE |
14:53:34 |
1960766 |
| 595 |
45.03 |
ISE |
14:55:30 |
1963171 |
| 159 |
45.03 |
ISE |
14:55:30 |
1963166 |
| 132 |
45.03 |
ISE |
14:55:30 |
1963164 |
| 150 |
45.03 |
ISE |
14:55:30 |
1963162 |
| 149 |
45.03 |
ISE |
14:55:30 |
1963160 |
| 159 |
45.10 |
ISE |
14:55:47 |
1963641 |
| 105 |
45.10 |
ISE |
14:55:47 |
1963639 |
| 150 |
45.10 |
ISE |
14:55:47 |
1963637 |
| 466 |
45.10 |
ISE |
14:55:47 |
1963635 |
| 1,120 |
45.10 |
ISE |
14:55:47 |
1963633 |
| 347 |
45.11 |
ISE |
14:55:51 |
1963708 |
| 60 |
45.11 |
ISE |
14:55:51 |
1963706 |
| 392 |
45.10 |
ISE |
14:55:55 |
1963769 |
| 426 |
45.10 |
ISE |
14:55:55 |
1963767 |
| 482 |
45.11 |
ISE |
14:55:55 |
1963759 |
| 450 |
45.11 |
ISE |
14:56:17 |
1964358 |
| 222 |
45.11 |
ISE |
14:56:17 |
1964353 |
| 98 |
45.12 |
ISE |
14:56:35 |
1964806 |
| 361 |
45.12 |
ISE |
14:57:01 |
1965521 |
| 51 |
45.12 |
ISE |
14:57:01 |
1965519 |
| 269 |
45.12 |
ISE |
14:57:01 |
1965517 |
| 127 |
45.12 |
ISE |
14:57:01 |
1965515 |
| 54 |
45.12 |
ISE |
14:57:01 |
1965513 |
| 150 |
45.12 |
ISE |
14:57:01 |
1965511 |
| 150 |
45.12 |
ISE |
14:57:02 |
1965543 |
| 132 |
45.12 |
ISE |
14:57:02 |
1965541 |
| 69 |
45.12 |
ISE |
14:57:02 |
1965537 |
| 159 |
45.12 |
ISE |
14:57:02 |
1965539 |
| 46 |
45.13 |
ISE |
14:57:34 |
1966358 |
| 60 |
45.13 |
ISE |
14:57:34 |
1966356 |
| 1 |
45.13 |
ISE |
14:57:34 |
1966354 |
| 150 |
45.13 |
ISE |
14:57:34 |
1966352 |
| 154 |
45.13 |
ISE |
14:57:34 |
1966350 |
| 90 |
45.13 |
ISE |
14:58:04 |
1967100 |
| 79 |
45.13 |
ISE |
14:58:04 |
1967098 |
| 150 |
45.13 |
ISE |
14:58:04 |
1967096 |
| 41 |
45.13 |
ISE |
14:58:04 |
1967094 |
| 98 |
45.13 |
ISE |
14:58:04 |
1967092 |
| 529 |
45.12 |
ISE |
14:58:42 |
1967770 |
| 553 |
45.12 |
ISE |
14:59:16 |
1968606 |
| 159 |
45.10 |
ISE |
14:59:17 |
1968612 |
| 150 |
45.10 |
ISE |
14:59:17 |
1968614 |
| 150 |
45.09 |
ISE |
14:59:25 |
1968854 |
| 6 |
45.09 |
ISE |
14:59:25 |
1968851 |
| 328 |
45.09 |
ISE |
14:59:28 |
1968919 |
| 147 |
45.09 |
ISE |
14:59:28 |
1968917 |
| 46 |
45.07 |
ISE |
14:59:49 |
1969432 |
| 423 |
45.07 |
ISE |
14:59:55 |
1969524 |
| 65 |
45.08 |
ISE |
15:00:12 |
1971580 |
| 203 |
45.10 |
ISE |
15:01:00 |
1973438 |
| 23 |
45.10 |
ISE |
15:01:00 |
1973436 |
| 76 |
45.12 |
ISE |
15:01:14 |
1974223 |
| 309 |
45.12 |
ISE |
15:01:14 |
1974221 |
| 86 |
45.12 |
ISE |
15:01:14 |
1974218 |
| 500 |
45.12 |
ISE |
15:01:14 |
1974211 |
| 150 |
45.12 |
ISE |
15:01:14 |
1974213 |
| 78 |
45.12 |
ISE |
15:01:14 |
1974215 |
| 20 |
45.12 |
ISE |
15:01:14 |
1974208 |
| 98 |
45.12 |
ISE |
15:01:37 |
1974843 |
| 113 |
45.12 |
ISE |
15:01:37 |
1974841 |
| 250 |
45.12 |
ISE |
15:01:37 |
1974839 |
| 113 |
45.12 |
ISE |
15:01:38 |
1974882 |
| 150 |
45.12 |
ISE |
15:01:38 |
1974880 |
| 60 |
45.12 |
ISE |
15:02:38 |
1976618 |
| 150 |
45.12 |
ISE |
15:02:38 |
1976616 |
| 200 |
45.12 |
ISE |
15:02:38 |
1976610 |
| 200 |
45.12 |
ISE |
15:02:38 |
1976608 |
| 159 |
45.12 |
ISE |
15:02:38 |
1976614 |
| 132 |
45.12 |
ISE |
15:02:38 |
1976612 |
| 368 |
45.11 |
ISE |
15:02:42 |
1976783 |
| 86 |
45.11 |
ISE |
15:02:42 |
1976781 |
| 2 |
45.11 |
ISE |
15:02:42 |
1976779 |
| 394 |
45.11 |
ISE |
15:02:42 |
1976773 |
| 550 |
45.10 |
ISE |
15:03:00 |
1977223 |
| 555 |
45.10 |
ISE |
15:03:41 |
1978327 |
| 393 |
45.12 |
ISE |
15:04:59 |
1980572 |
| 15 |
45.13 |
ISE |
15:04:59 |
1980568 |
| 159 |
45.13 |
ISE |
15:04:59 |
1980570 |
| 135 |
45.13 |
ISE |
15:04:59 |
1980566 |
| 150 |
45.13 |
ISE |
15:04:59 |
1980562 |
| 160 |
45.13 |
ISE |
15:04:59 |
1980564 |
| 20 |
45.12 |
ISE |
15:04:59 |
1980554 |
| 469 |
45.12 |
ISE |
15:05:01 |
1980637 |
| 160 |
45.12 |
ISE |
15:05:01 |
1980628 |
| 200 |
45.12 |
ISE |
15:05:07 |
1980926 |
| 400 |
45.12 |
ISE |
15:05:08 |
1980961 |
| 89 |
45.12 |
ISE |
15:05:09 |
1981010 |
| 400 |
45.12 |
ISE |
15:05:10 |
1981035 |
| 111 |
45.11 |
ISE |
15:05:56 |
1982320 |
| 150 |
45.11 |
ISE |
15:05:56 |
1982318 |
| 201 |
45.11 |
ISE |
15:05:56 |
1982316 |
| 581 |
45.11 |
ISE |
15:05:56 |
1982314 |
| 23 |
45.10 |
ISE |
15:05:57 |
1982343 |
| 120 |
45.10 |
ISE |
15:05:57 |
1982341 |
| 79 |
45.10 |
ISE |
15:05:57 |
1982339 |
| 262 |
45.10 |
ISE |
15:05:57 |
1982337 |
| 11 |
45.10 |
ISE |
15:05:57 |
1982333 |
| 276 |
45.10 |
ISE |
15:05:57 |
1982335 |
| 312 |
45.10 |
ISE |
15:06:36 |
1983415 |
| 129 |
45.10 |
ISE |
15:06:36 |
1983413 |
| 162 |
45.10 |
ISE |
15:06:36 |
1983411 |
| 150 |
45.10 |
ISE |
15:06:36 |
1983409 |
| 150 |
45.08 |
ISE |
15:06:52 |
1983964 |
| 422 |
45.09 |
ISE |
15:06:52 |
1983959 |
| 70 |
45.09 |
ISE |
15:06:52 |
1983957 |
| 45 |
45.08 |
ISE |
15:07:34 |
1985236 |
| 106 |
45.08 |
ISE |
15:07:34 |
1985234 |
| 103 |
45.08 |
ISE |
15:07:34 |
1985238 |
| 87 |
45.08 |
ISE |
15:07:34 |
1985240 |
| 16 |
45.08 |
ISE |
15:07:34 |
1985232 |
| 159 |
45.08 |
ISE |
15:07:44 |
1985476 |
| 39 |
45.08 |
ISE |
15:07:44 |
1985474 |
| 52 |
45.08 |
ISE |
15:07:44 |
1985472 |
| 67 |
45.08 |
ISE |
15:07:44 |
1985470 |
| 44 |
45.08 |
ISE |
15:07:44 |
1985468 |
| 25 |
45.08 |
ISE |
15:07:44 |
1985466 |
| 126 |
45.07 |
ISE |
15:07:54 |
1985847 |
| 132 |
45.07 |
ISE |
15:07:54 |
1985845 |
| 159 |
45.07 |
ISE |
15:07:54 |
1985843 |
| 307 |
45.07 |
ISE |
15:07:54 |
1985837 |
| 150 |
45.07 |
ISE |
15:07:54 |
1985834 |
| 3 |
45.07 |
ISE |
15:07:54 |
1985832 |
| 436 |
45.05 |
ISE |
15:07:58 |
1986158 |
| 109 |
45.06 |
ISE |
15:09:24 |
1988871 |
| 76 |
45.06 |
ISE |
15:09:24 |
1988869 |
| 52 |
45.06 |
ISE |
15:09:24 |
1988841 |
| 150 |
45.06 |
ISE |
15:09:24 |
1988835 |
| 159 |
45.06 |
ISE |
15:09:24 |
1988839 |
| 132 |
45.06 |
ISE |
15:09:24 |
1988837 |
| 160 |
45.06 |
ISE |
15:09:24 |
1988833 |
| 132 |
45.06 |
ISE |
15:09:24 |
1988831 |
| 159 |
45.06 |
ISE |
15:09:24 |
1988829 |
| 150 |
45.06 |
ISE |
15:09:24 |
1988827 |
| 412 |
45.06 |
ISE |
15:09:27 |
1988951 |
| 275 |
45.06 |
ISE |
15:09:28 |
1988997 |
| 358 |
45.06 |
ISE |
15:09:59 |
1990165 |
| 62 |
45.06 |
ISE |
15:09:59 |
1990163 |
| 124 |
45.05 |
ISE |
15:11:41 |
1992887 |
| 165 |
45.05 |
ISE |
15:11:41 |
1992885 |
| 159 |
45.05 |
ISE |
15:11:41 |
1992883 |
| 471 |
45.05 |
ISE |
15:11:41 |
1992875 |
| 140 |
45.05 |
ISE |
15:12:03 |
1993449 |
| 2 |
45.05 |
ISE |
15:12:03 |
1993447 |
| 33 |
45.05 |
ISE |
15:12:07 |
1993645 |
| 98 |
45.05 |
ISE |
15:12:07 |
1993632 |
| 69 |
45.05 |
ISE |
15:12:37 |
1994476 |
| 159 |
45.05 |
ISE |
15:12:37 |
1994478 |
| 67 |
45.05 |
ISE |
15:12:45 |
1994612 |
| 56 |
45.05 |
ISE |
15:12:48 |
1994703 |
| 76 |
45.05 |
ISE |
15:12:51 |
1994794 |
| 20 |
45.06 |
ISE |
15:13:02 |
1995186 |
| 50 |
45.06 |
ISE |
15:13:02 |
1995184 |
| 52 |
45.06 |
ISE |
15:13:03 |
1995191 |
| 25 |
45.06 |
ISE |
15:13:13 |
1995446 |
| 515 |
45.06 |
ISE |
15:13:16 |
1995555 |
| 400 |
45.08 |
ISE |
15:13:21 |
1995725 |
| 482 |
45.08 |
ISE |
15:13:21 |
1995721 |
| 103 |
45.08 |
ISE |
15:13:21 |
1995719 |
| 472 |
45.09 |
ISE |
15:13:34 |
1996118 |
| 97 |
45.08 |
ISE |
15:13:59 |
1996692 |
| 90 |
45.08 |
ISE |
15:13:59 |
1996694 |
| 199 |
45.08 |
ISE |
15:14:06 |
1997026 |
| 320 |
45.08 |
ISE |
15:14:06 |
1997016 |
| 874 |
45.08 |
ISE |
15:14:06 |
1997014 |
| 443 |
45.08 |
ISE |
15:14:29 |
1997607 |
| 112 |
45.08 |
ISE |
15:14:29 |
1997605 |
| 48 |
45.08 |
ISE |
15:14:29 |
1997603 |
| 60 |
45.08 |
ISE |
15:14:49 |
1998054 |
| 37 |
45.08 |
ISE |
15:14:49 |
1998052 |
| 272 |
45.08 |
ISE |
15:14:49 |
1998058 |
| 49 |
45.08 |
ISE |
15:14:49 |
1998056 |
| 42 |
45.08 |
ISE |
15:14:49 |
1998050 |
| 80 |
45.08 |
ISE |
15:14:49 |
1998048 |
| 150 |
45.07 |
ISE |
15:15:25 |
1999275 |
| 250 |
45.07 |
ISE |
15:15:25 |
1999273 |
| 231 |
45.07 |
ISE |
15:15:25 |
1999271 |
| 788 |
45.07 |
ISE |
15:15:25 |
1999267 |
| 97 |
45.08 |
ISE |
15:16:12 |
2000525 |
| 82 |
45.08 |
ISE |
15:16:14 |
2000562 |
| 21 |
45.08 |
ISE |
15:16:15 |
2000654 |
| 56 |
45.08 |
ISE |
15:16:15 |
2000650 |
| 23 |
45.08 |
ISE |
15:16:21 |
2000786 |
| 167 |
45.08 |
ISE |
15:16:21 |
2000784 |
| 24 |
45.08 |
ISE |
15:16:21 |
2000782 |
| 213 |
45.08 |
ISE |
15:16:21 |
2000780 |
| 49 |
45.08 |
ISE |
15:16:21 |
2000778 |
| 33 |
45.10 |
ISE |
15:16:43 |
2001361 |
| 400 |
45.10 |
ISE |
15:16:43 |
2001359 |
| 151 |
45.09 |
ISE |
15:16:43 |
2001348 |
| 18 |
45.09 |
ISE |
15:16:43 |
2001334 |
| 197 |
45.09 |
ISE |
15:16:43 |
2001332 |
| 253 |
45.10 |
ISE |
15:16:51 |
2001526 |
| 65 |
45.09 |
ISE |
15:16:52 |
2001539 |
| 479 |
45.09 |
ISE |
15:16:52 |
2001537 |
| 5 |
45.09 |
ISE |
15:16:52 |
2001535 |
| 500 |
45.07 |
ISE |
15:16:55 |
2001578 |
| 390 |
45.08 |
ISE |
15:16:55 |
2001573 |
| 427 |
45.08 |
ISE |
15:16:55 |
2001571 |
| 3 |
45.08 |
ISE |
15:16:57 |
2001642 |
| 133 |
45.10 |
ISE |
15:17:07 |
2001953 |
| 260 |
45.10 |
ISE |
15:17:07 |
2001951 |
| 260 |
45.10 |
ISE |
15:17:07 |
2001942 |
| 82 |
45.10 |
ISE |
15:17:07 |
2001940 |
| 150 |
45.10 |
ISE |
15:17:07 |
2001938 |
| 312 |
45.10 |
ISE |
15:17:07 |
2001936 |
| 150 |
45.09 |
ISE |
15:17:08 |
2001977 |
| 378 |
45.09 |
ISE |
15:17:08 |
2001975 |
| 260 |
45.10 |
ISE |
15:17:23 |
2002487 |
| 250 |
45.10 |
ISE |
15:17:23 |
2002489 |
| 52 |
45.10 |
ISE |
15:17:23 |
2002491 |
| 136 |
45.10 |
ISE |
15:17:23 |
2002475 |
| 62 |
45.10 |
ISE |
15:17:23 |
2002473 |
| 200 |
45.10 |
ISE |
15:17:23 |
2002471 |
| 187 |
45.08 |
ISE |
15:17:31 |
2002749 |
| 421 |
45.09 |
ISE |
15:17:31 |
2002732 |
| 97 |
45.09 |
ISE |
15:17:31 |
2002730 |
| 61 |
45.09 |
ISE |
15:17:31 |
2002728 |
| 150 |
45.09 |
ISE |
15:17:31 |
2002726 |
| 54 |
45.09 |
ISE |
15:17:31 |
2002724 |
| 178 |
45.10 |
ISE |
15:17:31 |
2002718 |
| 260 |
45.10 |
ISE |
15:17:31 |
2002716 |
| 92 |
45.09 |
ISE |
15:17:31 |
2002714 |
| 11 |
45.09 |
ISE |
15:17:31 |
2002712 |
| 49 |
45.08 |
ISE |
15:17:32 |
2002758 |
| 255 |
45.08 |
ISE |
15:17:32 |
2002756 |
| 522 |
45.08 |
ISE |
15:18:01 |
2003570 |
| 149 |
45.09 |
ISE |
15:18:01 |
2003567 |
| 300 |
45.09 |
ISE |
15:18:01 |
2003565 |
| 276 |
45.07 |
ISE |
15:18:10 |
2003865 |
| 150 |
45.07 |
ISE |
15:18:10 |
2003863 |
| 417 |
45.06 |
ISE |
15:18:25 |
2004306 |
| 60 |
45.10 |
ISE |
15:20:04 |
2007005 |
| 250 |
45.10 |
ISE |
15:20:04 |
2007003 |
| 260 |
45.10 |
ISE |
15:20:04 |
2007001 |
| 150 |
45.10 |
ISE |
15:20:04 |
2006999 |
| 60 |
45.10 |
ISE |
15:20:08 |
2007175 |
| 385 |
45.10 |
ISE |
15:20:08 |
2007173 |
| 431 |
45.10 |
ISE |
15:20:16 |
2007393 |
| 258 |
45.10 |
ISE |
15:20:16 |
2007391 |
| 110 |
45.10 |
ISE |
15:20:16 |
2007383 |
| 47 |
45.10 |
ISE |
15:20:16 |
2007385 |
| 1,561 |
45.11 |
ISE |
15:20:32 |
2007819 |
| 223 |
45.11 |
ISE |
15:20:32 |
2007817 |
| 357 |
45.10 |
ISE |
15:21:14 |
2008923 |
| 75 |
45.10 |
ISE |
15:21:14 |
2008921 |
| 17 |
45.16 |
ISE |
15:22:21 |
2010457 |
| 50 |
45.17 |
ISE |
15:22:24 |
2010522 |
| 107 |
45.17 |
ISE |
15:22:29 |
2010631 |
| 421 |
45.17 |
ISE |
15:22:37 |
2010814 |
| 473 |
45.17 |
ISE |
15:22:37 |
2010812 |
| 308 |
45.17 |
ISE |
15:22:37 |
2010810 |
| 130 |
45.16 |
ISE |
15:22:45 |
2010996 |
| 150 |
45.17 |
ISE |
15:22:45 |
2010992 |
| 250 |
45.17 |
ISE |
15:22:45 |
2010990 |
| 479 |
45.17 |
ISE |
15:23:29 |
2012181 |
| 150 |
45.17 |
ISE |
15:23:29 |
2012179 |
| 313 |
45.17 |
ISE |
15:23:29 |
2012175 |
| 260 |
45.17 |
ISE |
15:23:29 |
2012173 |
| 150 |
45.17 |
ISE |
15:23:29 |
2012171 |
| 146 |
45.17 |
ISE |
15:23:29 |
2012169 |
| 752 |
45.17 |
ISE |
15:23:29 |
2012160 |
| 190 |
45.17 |
ISE |
15:23:29 |
2012158 |
| 11 |
45.18 |
ISE |
15:24:42 |
2014781 |
| 135 |
45.18 |
ISE |
15:24:42 |
2014779 |
| 56 |
45.18 |
ISE |
15:24:42 |
2014777 |
| 22 |
45.18 |
ISE |
15:24:42 |
2014775 |
| 70 |
45.19 |
ISE |
15:24:43 |
2014802 |
| 130 |
45.20 |
ISE |
15:24:52 |
2014962 |
| 150 |
45.22 |
ISE |
15:24:58 |
2015046 |
| 230 |
45.22 |
ISE |
15:24:58 |
2015044 |
| 67 |
45.22 |
ISE |
15:24:58 |
2015042 |
| 33 |
45.22 |
ISE |
15:24:58 |
2015040 |
| 129 |
45.22 |
ISE |
15:24:58 |
2015038 |
| 256 |
45.22 |
ISE |
15:25:03 |
2015313 |
| 45 |
45.22 |
ISE |
15:25:03 |
2015317 |
| 146 |
45.22 |
ISE |
15:25:03 |
2015315 |
| 313 |
45.22 |
ISE |
15:25:03 |
2015311 |
| 150 |
45.22 |
ISE |
15:25:03 |
2015309 |
| 136 |
45.22 |
ISE |
15:25:09 |
2015663 |
| 256 |
45.22 |
ISE |
15:25:09 |
2015661 |
| 400 |
45.22 |
ISE |
15:25:09 |
2015659 |
| 260 |
45.22 |
ISE |
15:25:09 |
2015657 |
| 313 |
45.22 |
ISE |
15:25:09 |
2015655 |
| 150 |
45.22 |
ISE |
15:25:09 |
2015653 |
| 454 |
45.20 |
ISE |
15:25:20 |
2016334 |
| 168 |
45.19 |
ISE |
15:26:06 |
2017783 |
| 137 |
45.19 |
ISE |
15:26:06 |
2017781 |
| 150 |
45.19 |
ISE |
15:26:06 |
2017779 |
| 461 |
45.20 |
ISE |
15:26:41 |
2018642 |
| 456 |
45.20 |
ISE |
15:28:24 |
2021306 |
| 361 |
45.19 |
ISE |
15:31:22 |
2026337 |
| 30 |
45.19 |
ISE |
15:31:22 |
2026339 |
| 76 |
45.21 |
ISE |
15:32:29 |
2027987 |
| 71 |
45.22 |
ISE |
15:33:29 |
2029797 |
| 50 |
45.22 |
ISE |
15:33:45 |
2030164 |
| 67 |
45.22 |
ISE |
15:33:45 |
2030162 |
| 50 |
45.22 |
ISE |
15:33:45 |
2030160 |
| 55 |
45.22 |
ISE |
15:33:45 |
2030158 |
| 167 |
45.22 |
ISE |
15:33:45 |
2030156 |
| 24 |
45.22 |
ISE |
15:36:21 |
2034002 |
| 71 |
45.22 |
ISE |
15:36:59 |
2034714 |
| 137 |
45.22 |
ISE |
15:38:44 |
2037156 |
| 129 |
45.22 |
ISE |
15:38:44 |
2037146 |
| 100 |
45.22 |
ISE |
15:38:44 |
2037148 |
| 100 |
45.22 |
ISE |
15:38:44 |
2037151 |
| 342 |
45.22 |
ISE |
15:38:44 |
2037141 |
| 422 |
45.22 |
ISE |
15:38:44 |
2037139 |
| 475 |
45.22 |
ISE |
15:42:12 |
2042796 |
| 387 |
45.20 |
ISE |
15:43:05 |
2043987 |
| 253 |
45.20 |
ISE |
15:43:41 |
2044904 |
| 200 |
45.20 |
ISE |
15:43:41 |
2044902 |
| 154 |
45.17 |
ISE |
15:44:59 |
2047220 |
| 462 |
45.22 |
ISE |
15:45:34 |
2048382 |
| 195 |
45.25 |
ISE |
15:50:37 |
2055488 |
| 150 |
45.25 |
ISE |
15:50:37 |
2055482 |
| 203 |
45.25 |
ISE |
15:50:37 |
2055484 |
| 60 |
45.25 |
ISE |
15:50:37 |
2055486 |
| 150 |
45.25 |
ISE |
15:50:37 |
2055490 |
| 200 |
45.25 |
ISE |
15:50:37 |
2055492 |
| 200 |
45.25 |
ISE |
15:50:37 |
2055494 |
| 17 |
45.25 |
ISE |
15:50:37 |
2055496 |
| 175 |
45.25 |
ISE |
15:50:37 |
2055480 |
| 459 |
45.23 |
ISE |
15:51:58 |
2057374 |
| 195 |
45.22 |
ISE |
15:55:48 |
2061910 |
| 49 |
45.22 |
ISE |
15:55:48 |
2061912 |
| 150 |
45.22 |
ISE |
15:55:48 |
2061908 |
| 25 |
45.22 |
ISE |
15:55:48 |
2061906 |
| 218 |
45.22 |
ISE |
15:55:48 |
2061904 |
| 150 |
45.22 |
ISE |
15:55:48 |
2061902 |
| 466 |
45.22 |
ISE |
15:57:55 |
2065162 |
| 100 |
45.24 |
ISE |
15:58:21 |
2065662 |
| 165 |
45.24 |
ISE |
15:58:21 |
2065660 |
| 394 |
45.23 |
ISE |
15:58:22 |
2065675 |
| 175 |
45.25 |
ISE |
15:59:03 |
2066525 |
| 432 |
45.25 |
ISE |
15:59:03 |
2066513 |
| 427 |
45.25 |
ISE |
15:59:03 |
2066511 |
| 134 |
45.23 |
ISE |
15:59:55 |
2068622 |
| 16 |
45.23 |
ISE |
15:59:55 |
2068601 |
| 98 |
45.23 |
ISE |
15:59:55 |
2068599 |
| 100 |
45.23 |
ISE |
15:59:55 |
2068597 |
| 105 |
45.23 |
ISE |
15:59:55 |
2068595 |
| 402 |
45.24 |
ISE |
15:59:55 |
2068593 |
| 109 |
45.25 |
ISE |
16:00:37 |
2071252 |
| 367 |
45.25 |
ISE |
16:00:37 |
2071250 |
| 466 |
45.24 |
ISE |
16:00:42 |
2071409 |
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.