| 13th June 2023 |
|
||||||
| |
|
|
|
|
|
|
|
| CRH plc Transaction in Own Shares |
|
|
|
||||
|
|
|
|
|
|
|
|
|
| CRH plc ('CRH') announces that on 12th June 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: |
80,546 |
41,548 |
|
|
|||
| Highest price paid per share: |
€45.7100 |
GBp 3,908.0000 |
|
|
|||
| Lowest price paid per share: |
€45.2800 |
GBp 3,870.0000 |
|
|
|||
| Volume weighted average price paid: |
€45.4118 |
GBp 3,888.6460 |
|
|
|||
| |
|
|
|
|
|
|
|
| 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 21,412,739 of its ordinary shares in treasury which represents 2.847% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 730,727,599 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 12th June 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: |
12/06/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
45.4118 |
80,546 |
|
| London Stock Exchange (XLON) |
GBp |
3,888.6460 |
41,548 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| 20 |
3,903 |
LSE |
08:03:18 |
1294092 |
| 300 |
3,903 |
LSE |
08:03:18 |
1294090 |
| 347 |
3,902 |
LSE |
08:05:02 |
1296710 |
| 312 |
3,888 |
LSE |
08:09:06 |
1302284 |
| 329 |
3,881 |
LSE |
08:10:32 |
1304536 |
| 332 |
3,877 |
LSE |
08:12:39 |
1307522 |
| 34 |
3,870 |
LSE |
08:15:43 |
1312367 |
| 318 |
3,870 |
LSE |
08:15:43 |
1312365 |
| 16 |
3,877 |
LSE |
08:19:26 |
1317506 |
| 286 |
3,877 |
LSE |
08:19:26 |
1317504 |
| 345 |
3,877 |
LSE |
08:19:26 |
1317502 |
| 309 |
3,877 |
LSE |
08:25:39 |
1325594 |
| 28 |
3,881 |
LSE |
08:28:10 |
1329054 |
| 311 |
3,881 |
LSE |
08:28:10 |
1329052 |
| 11 |
3,881 |
LSE |
08:28:10 |
1329050 |
| 300 |
3,881 |
LSE |
08:28:10 |
1329048 |
| 353 |
3,881 |
LSE |
08:28:10 |
1329046 |
| 257 |
3,886 |
LSE |
08:32:53 |
1337036 |
| 49 |
3,886 |
LSE |
08:32:53 |
1337034 |
| 325 |
3,886 |
LSE |
08:32:53 |
1337032 |
| 209 |
3,886 |
LSE |
08:32:53 |
1337030 |
| 119 |
3,886 |
LSE |
08:32:53 |
1337028 |
| 309 |
3,884 |
LSE |
08:35:15 |
1341048 |
| 91 |
3,882 |
LSE |
08:35:32 |
1341538 |
| 181 |
3,882 |
LSE |
08:35:39 |
1341675 |
| 28 |
3,882 |
LSE |
08:35:39 |
1341677 |
| 321 |
3,884 |
LSE |
08:37:05 |
1343769 |
| 3 |
3,886 |
LSE |
08:39:33 |
1347202 |
| 299 |
3,886 |
LSE |
08:39:33 |
1347200 |
| 352 |
3,887 |
LSE |
08:39:33 |
1347171 |
| 320 |
3,887 |
LSE |
08:39:33 |
1347164 |
| 340 |
3,885 |
LSE |
08:45:01 |
1354345 |
| 41 |
3,885 |
LSE |
08:50:35 |
1364403 |
| 294 |
3,885 |
LSE |
08:50:35 |
1364400 |
| 18 |
3,891 |
LSE |
08:53:53 |
1369987 |
| 48 |
3,891 |
LSE |
08:53:53 |
1369989 |
| 271 |
3,891 |
LSE |
08:53:53 |
1369985 |
| 292 |
3,888 |
LSE |
08:54:47 |
1371349 |
| 21 |
3,888 |
LSE |
08:54:47 |
1371351 |
| 354 |
3,886 |
LSE |
08:56:23 |
1374138 |
| 351 |
3,905 |
LSE |
09:03:18 |
1385187 |
| 307 |
3,904 |
LSE |
09:03:20 |
1385281 |
| 30 |
3,903 |
LSE |
09:06:35 |
1389835 |
| 272 |
3,903 |
LSE |
09:06:35 |
1389833 |
| 30 |
3,903 |
LSE |
09:06:35 |
1389831 |
| 370 |
3,896 |
LSE |
09:11:48 |
1398962 |
| 212 |
3,902 |
LSE |
09:22:05 |
1412526 |
| 148 |
3,902 |
LSE |
09:22:05 |
1412524 |
| 300 |
3,908 |
LSE |
09:24:44 |
1416004 |
| 64 |
3,908 |
LSE |
09:24:44 |
1416006 |
| 336 |
3,908 |
LSE |
09:26:23 |
1417874 |
| 343 |
3,888 |
LSE |
11:00:16 |
1541173 |
| 257 |
3,886 |
LSE |
11:01:51 |
1542294 |
| 67 |
3,886 |
LSE |
11:01:51 |
1542292 |
| 250 |
3,890 |
LSE |
11:10:55 |
1548882 |
| 347 |
3,890 |
LSE |
11:10:55 |
1548878 |
| 120 |
3,889 |
LSE |
11:10:57 |
1549129 |
| 91 |
3,889 |
LSE |
11:10:57 |
1549127 |
| 266 |
3,889 |
LSE |
11:10:57 |
1549125 |
| 15 |
3,889 |
LSE |
11:10:57 |
1549123 |
| 86 |
3,889 |
LSE |
11:10:57 |
1549121 |
| 341 |
3,890 |
LSE |
11:16:52 |
1553277 |
| 319 |
3,889 |
LSE |
11:17:14 |
1553619 |
| 370 |
3,886 |
LSE |
11:20:23 |
1556064 |
| 52 |
3,884 |
LSE |
11:22:00 |
1557696 |
| 300 |
3,884 |
LSE |
11:22:00 |
1557694 |
| 32 |
3,890 |
LSE |
11:28:23 |
1562831 |
| 300 |
3,890 |
LSE |
11:28:23 |
1562829 |
| 102 |
3,890 |
LSE |
11:28:23 |
1562827 |
| 13 |
3,890 |
LSE |
11:28:23 |
1562825 |
| 164 |
3,889 |
LSE |
11:29:18 |
1563568 |
| 189 |
3,889 |
LSE |
11:29:18 |
1563566 |
| 28 |
3,890 |
LSE |
11:35:48 |
1567415 |
| 299 |
3,890 |
LSE |
11:35:48 |
1567413 |
| 209 |
3,889 |
LSE |
11:36:02 |
1567642 |
| 382 |
3,889 |
LSE |
11:36:02 |
1567640 |
| 138 |
3,889 |
LSE |
11:36:32 |
1567911 |
| 9 |
3,889 |
LSE |
11:36:32 |
1567913 |
| 9 |
3,884 |
LSE |
11:45:02 |
1572880 |
| 21 |
3,884 |
LSE |
11:45:02 |
1572878 |
| 44 |
3,884 |
LSE |
11:45:02 |
1572876 |
| 92 |
3,884 |
LSE |
11:45:02 |
1572874 |
| 90 |
3,884 |
LSE |
11:45:02 |
1572872 |
| 48 |
3,884 |
LSE |
11:45:02 |
1572870 |
| 47 |
3,888 |
LSE |
11:54:48 |
1578075 |
| 135 |
3,888 |
LSE |
11:54:48 |
1578073 |
| 132 |
3,888 |
LSE |
11:54:48 |
1578071 |
| 163 |
3,887 |
LSE |
11:55:29 |
1578512 |
| 148 |
3,887 |
LSE |
11:55:29 |
1578514 |
| 228 |
3,890 |
LSE |
12:00:14 |
1581501 |
| 115 |
3,890 |
LSE |
12:00:14 |
1581503 |
| 20 |
3,890 |
LSE |
12:00:14 |
1581499 |
| 300 |
3,890 |
LSE |
13:10:21 |
1622187 |
| 1,026 |
3,890 |
LSE |
13:10:21 |
1622189 |
| 97 |
3,890 |
LSE |
13:10:21 |
1622185 |
| 217 |
3,890 |
LSE |
13:10:21 |
1622183 |
| 83 |
3,890 |
LSE |
13:10:21 |
1622181 |
| 256 |
3,890 |
LSE |
13:10:21 |
1622179 |
| 107 |
3,890 |
LSE |
13:10:21 |
1622155 |
| 12 |
3,890 |
LSE |
13:10:21 |
1622157 |
| 231 |
3,890 |
LSE |
13:10:21 |
1622159 |
| 52 |
3,890 |
LSE |
13:10:21 |
1622161 |
| 47 |
3,890 |
LSE |
13:10:21 |
1622163 |
| 231 |
3,890 |
LSE |
13:10:21 |
1622165 |
| 69 |
3,890 |
LSE |
13:10:21 |
1622167 |
| 263 |
3,890 |
LSE |
13:10:21 |
1622169 |
| 37 |
3,890 |
LSE |
13:10:21 |
1622171 |
| 268 |
3,890 |
LSE |
13:10:21 |
1622173 |
| 288 |
3,890 |
LSE |
13:10:21 |
1622175 |
| 44 |
3,890 |
LSE |
13:10:21 |
1622177 |
| 173 |
3,890 |
LSE |
13:10:21 |
1622131 |
| 96 |
3,890 |
LSE |
13:10:21 |
1622133 |
| 69 |
3,890 |
LSE |
13:10:21 |
1622141 |
| 193 |
3,890 |
LSE |
13:10:21 |
1622137 |
| 204 |
3,890 |
LSE |
13:10:21 |
1622139 |
| 127 |
3,890 |
LSE |
13:10:21 |
1622135 |
| 120 |
3,890 |
LSE |
13:10:21 |
1622143 |
| 125 |
3,890 |
LSE |
13:10:21 |
1622151 |
| 300 |
3,890 |
LSE |
13:10:21 |
1622153 |
| 248 |
3,890 |
LSE |
13:10:21 |
1622145 |
| 32 |
3,890 |
LSE |
13:10:21 |
1622149 |
| 180 |
3,890 |
LSE |
13:10:21 |
1622147 |
| 219 |
3,890 |
LSE |
13:10:21 |
1622129 |
| 175 |
3,890 |
LSE |
13:10:21 |
1622127 |
| 81 |
3,890 |
LSE |
13:10:21 |
1622125 |
| 43 |
3,890 |
LSE |
13:10:21 |
1622123 |
| 257 |
3,890 |
LSE |
13:10:21 |
1622121 |
| 300 |
3,890 |
LSE |
13:10:21 |
1622119 |
| 359 |
3,890 |
LSE |
13:18:34 |
1628341 |
| 357 |
3,890 |
LSE |
13:18:34 |
1628339 |
| 421 |
3,889 |
LSE |
13:22:39 |
1631720 |
| 99 |
3,890 |
LSE |
13:28:32 |
1636257 |
| 313 |
3,890 |
LSE |
13:28:32 |
1636255 |
| 344 |
3,890 |
LSE |
13:28:32 |
1636253 |
| 343 |
3,889 |
LSE |
13:28:35 |
1636301 |
| 70 |
3,888 |
LSE |
13:30:01 |
1638116 |
| 230 |
3,888 |
LSE |
13:30:01 |
1638118 |
| 307 |
3,890 |
LSE |
13:37:58 |
1644448 |
| 966 |
3,890 |
LSE |
14:08:49 |
1672663 |
| 186 |
3,890 |
LSE |
14:08:49 |
1672645 |
| 71 |
3,890 |
LSE |
14:08:49 |
1672647 |
| 241 |
3,890 |
LSE |
14:08:49 |
1672651 |
| 254 |
3,890 |
LSE |
14:08:49 |
1672643 |
| 110 |
3,890 |
LSE |
14:08:49 |
1672649 |
| 106 |
3,890 |
LSE |
14:08:49 |
1672657 |
| 369 |
3,890 |
LSE |
14:08:49 |
1672653 |
| 331 |
3,890 |
LSE |
14:08:49 |
1672659 |
| 237 |
3,890 |
LSE |
14:08:49 |
1672655 |
| 325 |
3,890 |
LSE |
14:08:49 |
1672661 |
| 368 |
3,890 |
LSE |
14:08:49 |
1672633 |
| 119 |
3,890 |
LSE |
14:08:49 |
1672641 |
| 340 |
3,890 |
LSE |
14:08:49 |
1672629 |
| 343 |
3,890 |
LSE |
14:08:49 |
1672631 |
| 378 |
3,890 |
LSE |
14:08:49 |
1672627 |
| 340 |
3,890 |
LSE |
14:08:49 |
1672635 |
| 371 |
3,890 |
LSE |
14:08:49 |
1672637 |
| 306 |
3,890 |
LSE |
14:08:49 |
1672639 |
| 189 |
3,889 |
LSE |
14:09:40 |
1673575 |
| 97 |
3,889 |
LSE |
14:09:40 |
1673573 |
| 30 |
3,889 |
LSE |
14:09:40 |
1673571 |
| 52 |
3,889 |
LSE |
14:09:40 |
1673569 |
| 130 |
3,887 |
LSE |
14:10:19 |
1674174 |
| 136 |
3,887 |
LSE |
14:11:02 |
1674833 |
| 44 |
3,887 |
LSE |
14:11:02 |
1674831 |
| 334 |
3,887 |
LSE |
14:11:02 |
1674823 |
| 300 |
3,887 |
LSE |
14:11:02 |
1674829 |
| 363 |
3,887 |
LSE |
14:11:02 |
1674827 |
| 344 |
3,887 |
LSE |
14:11:02 |
1674825 |
| 211 |
3,887 |
LSE |
14:11:02 |
1674817 |
| 314 |
3,887 |
LSE |
14:11:02 |
1674819 |
| 314 |
3,887 |
LSE |
14:11:02 |
1674821 |
| 371 |
3,886 |
LSE |
14:11:15 |
1674995 |
| 155 |
3,886 |
LSE |
14:11:15 |
1674993 |
| 155 |
3,886 |
LSE |
14:11:15 |
1674991 |
| 92 |
3,886 |
LSE |
14:12:01 |
1675612 |
| 130 |
3,886 |
LSE |
14:12:01 |
1675610 |
| 160 |
3,888 |
LSE |
14:14:02 |
1677293 |
| 113 |
3,888 |
LSE |
14:14:02 |
1677289 |
| 36 |
3,888 |
LSE |
14:14:02 |
1677291 |
| 105 |
3,887 |
LSE |
14:15:36 |
1678774 |
| 220 |
3,887 |
LSE |
14:15:36 |
1678772 |
| 8 |
3,887 |
LSE |
14:15:36 |
1678765 |
| 314 |
3,887 |
LSE |
14:15:36 |
1678763 |
| 315 |
3,887 |
LSE |
14:15:36 |
1678761 |
| 335 |
3,884 |
LSE |
14:17:12 |
1680473 |
| 315 |
3,885 |
LSE |
14:19:24 |
1682880 |
| 340 |
3,885 |
LSE |
14:19:24 |
1682873 |
| 322 |
3,885 |
LSE |
14:20:11 |
1683820 |
| 130 |
3,884 |
LSE |
14:21:16 |
1684882 |
| 155 |
3,884 |
LSE |
14:21:16 |
1684880 |
| 14 |
3,884 |
LSE |
14:21:16 |
1684884 |
| 366 |
3,884 |
LSE |
14:21:16 |
1684868 |
| 55 |
3,888 |
LSE |
14:24:35 |
1688081 |
| 282 |
3,888 |
LSE |
14:24:35 |
1688079 |
| 313 |
3,886 |
LSE |
14:27:10 |
1690691 |
| 326 |
3,886 |
LSE |
14:28:03 |
1691651 |
| 409 |
3,888 |
LSE |
14:30:48 |
1699086 |
| 300 |
3,889 |
LSE |
14:30:48 |
1699074 |
| 45 |
3,889 |
LSE |
14:30:48 |
1699072 |
| 242 |
3,889 |
LSE |
14:30:48 |
1699070 |
| 3 |
3,889 |
LSE |
14:30:48 |
1699076 |
| 96 |
3,889 |
LSE |
14:30:48 |
1699068 |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 428 |
45.68 |
ISE |
08:03:18 |
1294094 |
| 167 |
45.66 |
ISE |
08:05:02 |
1296714 |
| 206 |
45.66 |
ISE |
08:05:02 |
1296712 |
| 3 |
45.57 |
ISE |
08:06:17 |
1298567 |
| 85 |
45.55 |
ISE |
08:06:43 |
1299186 |
| 304 |
45.55 |
ISE |
08:06:43 |
1299184 |
| 371 |
45.46 |
ISE |
08:09:49 |
1303410 |
| 362 |
45.46 |
ISE |
08:09:49 |
1303408 |
| 224 |
45.37 |
ISE |
08:12:49 |
1307762 |
| 140 |
45.37 |
ISE |
08:12:49 |
1307760 |
| 427 |
45.35 |
ISE |
08:19:26 |
1317510 |
| 418 |
45.35 |
ISE |
08:19:26 |
1317508 |
| 428 |
45.37 |
ISE |
08:22:01 |
1320839 |
| 416 |
45.38 |
ISE |
08:23:13 |
1322384 |
| 420 |
45.35 |
ISE |
08:23:35 |
1322897 |
| 51 |
45.33 |
ISE |
08:23:50 |
1323227 |
| 357 |
45.33 |
ISE |
08:23:50 |
1323225 |
| 357 |
45.35 |
ISE |
08:25:39 |
1325581 |
| 597 |
45.39 |
ISE |
08:27:28 |
1328068 |
| 162 |
45.39 |
ISE |
08:28:10 |
1329044 |
| 481 |
45.39 |
ISE |
08:28:10 |
1329042 |
| 264 |
45.39 |
ISE |
08:28:10 |
1329040 |
| 424 |
45.38 |
ISE |
08:28:23 |
1329287 |
| 371 |
45.45 |
ISE |
08:33:00 |
1337232 |
| 428 |
45.45 |
ISE |
08:33:00 |
1337230 |
| 420 |
45.43 |
ISE |
08:33:05 |
1337382 |
| 64 |
45.42 |
ISE |
08:36:26 |
1342805 |
| 285 |
45.43 |
ISE |
08:37:05 |
1343781 |
| 112 |
45.43 |
ISE |
08:37:05 |
1343779 |
| 182 |
45.43 |
ISE |
08:37:05 |
1343777 |
| 219 |
45.43 |
ISE |
08:37:05 |
1343775 |
| 370 |
45.43 |
ISE |
08:37:05 |
1343773 |
| 27 |
45.41 |
ISE |
08:37:26 |
1344221 |
| 354 |
45.41 |
ISE |
08:37:27 |
1344243 |
| 409 |
45.45 |
ISE |
08:41:27 |
1349689 |
| 418 |
45.44 |
ISE |
08:46:55 |
1357495 |
| 106 |
45.43 |
ISE |
08:50:35 |
1364378 |
| 125 |
45.43 |
ISE |
08:50:35 |
1364376 |
| 125 |
45.43 |
ISE |
08:50:35 |
1364374 |
| 269 |
45.46 |
ISE |
08:51:16 |
1365813 |
| 171 |
45.46 |
ISE |
08:51:16 |
1365815 |
| 418 |
45.50 |
ISE |
08:53:53 |
1369991 |
| 386 |
45.43 |
ISE |
08:57:07 |
1375471 |
| 221 |
45.64 |
ISE |
09:03:18 |
1385184 |
| 105 |
45.64 |
ISE |
09:03:18 |
1385182 |
| 65 |
45.64 |
ISE |
09:03:18 |
1385180 |
| 439 |
45.63 |
ISE |
09:03:20 |
1385283 |
| 384 |
45.62 |
ISE |
09:03:37 |
1385772 |
| 401 |
45.60 |
ISE |
09:06:37 |
1389883 |
| 430 |
45.54 |
ISE |
09:14:33 |
1402195 |
| 32 |
45.51 |
ISE |
09:15:55 |
1404572 |
| 399 |
45.54 |
ISE |
09:18:40 |
1408154 |
| 19 |
45.61 |
ISE |
09:20:36 |
1410658 |
| 385 |
45.61 |
ISE |
09:20:36 |
1410656 |
| 397 |
45.61 |
ISE |
09:22:05 |
1412532 |
| 411 |
45.68 |
ISE |
09:24:38 |
1415898 |
| 57 |
45.67 |
ISE |
09:24:44 |
1416010 |
| 373 |
45.67 |
ISE |
09:24:44 |
1416008 |
| 255 |
45.71 |
ISE |
09:28:32 |
1420820 |
| 187 |
45.71 |
ISE |
09:28:32 |
1420818 |
| 183 |
45.40 |
ISE |
11:00:16 |
1541282 |
| 220 |
45.40 |
ISE |
11:00:16 |
1541280 |
| 418 |
45.41 |
ISE |
11:00:16 |
1541222 |
| 4 |
45.40 |
ISE |
11:00:19 |
1541390 |
| 217 |
45.40 |
ISE |
11:00:20 |
1541398 |
| 197 |
45.40 |
ISE |
11:00:20 |
1541396 |
| 96 |
45.44 |
ISE |
11:04:15 |
1544217 |
| 272 |
45.44 |
ISE |
11:04:15 |
1544215 |
| 47 |
45.45 |
ISE |
11:06:37 |
1545869 |
| 323 |
45.45 |
ISE |
11:07:19 |
1546265 |
| 23 |
45.45 |
ISE |
11:10:52 |
1548806 |
| 418 |
45.45 |
ISE |
11:10:55 |
1548884 |
| 271 |
45.41 |
ISE |
11:12:55 |
1550766 |
| 90 |
45.41 |
ISE |
11:12:55 |
1550764 |
| 142 |
45.45 |
ISE |
11:16:51 |
1553268 |
| 254 |
45.45 |
ISE |
11:16:52 |
1553283 |
| 426 |
45.44 |
ISE |
11:17:13 |
1553600 |
| 246 |
45.45 |
ISE |
11:19:06 |
1554822 |
| 175 |
45.45 |
ISE |
11:19:06 |
1554820 |
| 404 |
45.39 |
ISE |
11:20:40 |
1556338 |
| 17 |
45.32 |
ISE |
11:23:29 |
1558937 |
| 150 |
45.32 |
ISE |
11:23:29 |
1558933 |
| 127 |
45.32 |
ISE |
11:23:29 |
1558935 |
| 93 |
45.32 |
ISE |
11:23:29 |
1558931 |
| 193 |
45.42 |
ISE |
11:28:23 |
1562837 |
| 121 |
45.42 |
ISE |
11:28:23 |
1562835 |
| 126 |
45.42 |
ISE |
11:28:23 |
1562833 |
| 374 |
45.43 |
ISE |
11:28:23 |
1562820 |
| 212 |
45.45 |
ISE |
11:34:00 |
1566303 |
| 150 |
45.45 |
ISE |
11:34:00 |
1566301 |
| 205 |
45.44 |
ISE |
11:35:38 |
1567275 |
| 150 |
45.44 |
ISE |
11:35:38 |
1567273 |
| 66 |
45.44 |
ISE |
11:35:38 |
1567271 |
| 409 |
45.37 |
ISE |
11:42:49 |
1571399 |
| 14 |
45.35 |
ISE |
11:45:02 |
1572831 |
| 8 |
45.35 |
ISE |
11:45:02 |
1572835 |
| 380 |
45.35 |
ISE |
11:45:02 |
1572839 |
| 406 |
45.35 |
ISE |
11:48:40 |
1574710 |
| 22 |
45.34 |
ISE |
11:48:49 |
1574816 |
| 150 |
45.34 |
ISE |
11:48:49 |
1574814 |
| 24 |
45.34 |
ISE |
11:49:33 |
1575200 |
| 31 |
45.38 |
ISE |
11:51:25 |
1576358 |
| 57 |
45.40 |
ISE |
11:53:35 |
1577417 |
| 487 |
45.40 |
ISE |
11:53:35 |
1577411 |
| 17 |
45.40 |
ISE |
11:54:03 |
1577676 |
| 37 |
45.40 |
ISE |
11:54:06 |
1577719 |
| 53 |
45.39 |
ISE |
11:54:48 |
1578079 |
| 313 |
45.40 |
ISE |
11:54:48 |
1578077 |
| 25 |
45.38 |
ISE |
11:55:28 |
1578463 |
| 78 |
45.38 |
ISE |
11:55:29 |
1578537 |
| 105 |
45.38 |
ISE |
11:55:29 |
1578535 |
| 150 |
45.38 |
ISE |
11:55:29 |
1578533 |
| 2 |
45.42 |
ISE |
11:58:31 |
1580127 |
| 64 |
45.44 |
ISE |
11:59:55 |
1581056 |
| 365 |
45.44 |
ISE |
11:59:55 |
1581054 |
| 428 |
45.42 |
ISE |
12:00:13 |
1581461 |
| 265 |
45.40 |
ISE |
12:03:27 |
1583124 |
| 99 |
45.40 |
ISE |
12:03:27 |
1583122 |
| 325 |
45.43 |
ISE |
12:07:10 |
1585212 |
| 114 |
45.43 |
ISE |
12:07:10 |
1585210 |
| 79 |
45.43 |
ISE |
12:07:11 |
1585217 |
| 244 |
45.45 |
ISE |
12:13:41 |
1588912 |
| 190 |
45.45 |
ISE |
12:13:41 |
1588914 |
| 64 |
45.44 |
ISE |
12:14:30 |
1589444 |
| 108 |
45.44 |
ISE |
12:14:30 |
1589442 |
| 192 |
45.44 |
ISE |
12:14:30 |
1589440 |
| 27 |
45.44 |
ISE |
12:14:30 |
1589438 |
| 26 |
45.45 |
ISE |
12:53:56 |
1611928 |
| 20 |
45.45 |
ISE |
12:56:09 |
1613136 |
| 31 |
45.45 |
ISE |
12:56:12 |
1613164 |
| 59 |
45.45 |
ISE |
12:56:40 |
1613422 |
| 242 |
45.45 |
ISE |
12:56:40 |
1613420 |
| 332 |
45.45 |
ISE |
12:56:40 |
1613418 |
| 114 |
45.45 |
ISE |
12:56:42 |
1613444 |
| 110 |
45.45 |
ISE |
12:56:42 |
1613446 |
| 27 |
45.45 |
ISE |
12:56:43 |
1613456 |
| 152 |
45.45 |
ISE |
13:04:39 |
1618402 |
| 24 |
45.45 |
ISE |
13:05:36 |
1619009 |
| 114 |
45.45 |
ISE |
13:06:15 |
1619364 |
| 16 |
45.45 |
ISE |
13:06:15 |
1619362 |
| 307 |
45.45 |
ISE |
13:06:15 |
1619360 |
| 229 |
45.45 |
ISE |
13:06:15 |
1619358 |
| 114 |
45.45 |
ISE |
13:06:15 |
1619356 |
| 142 |
45.45 |
ISE |
13:06:15 |
1619352 |
| 358 |
45.45 |
ISE |
13:06:15 |
1619350 |
| 16 |
45.45 |
ISE |
13:06:15 |
1619348 |
| 484 |
45.45 |
ISE |
13:06:15 |
1619346 |
| 437 |
45.45 |
ISE |
13:06:15 |
1619336 |
| 131 |
45.45 |
ISE |
13:06:15 |
1619332 |
| 183 |
45.45 |
ISE |
13:06:15 |
1619334 |
| 5 |
45.45 |
ISE |
13:06:15 |
1619342 |
| 173 |
45.45 |
ISE |
13:06:15 |
1619338 |
| 390 |
45.45 |
ISE |
13:06:15 |
1619340 |
| 14 |
45.45 |
ISE |
13:06:15 |
1619344 |
| 221 |
45.45 |
ISE |
13:06:15 |
1619330 |
| 55 |
45.45 |
ISE |
13:06:15 |
1619328 |
| 103 |
45.45 |
ISE |
13:06:15 |
1619326 |
| 150 |
45.45 |
ISE |
13:06:15 |
1619324 |
| 124 |
45.45 |
ISE |
13:06:15 |
1619322 |
| 110 |
45.45 |
ISE |
13:06:15 |
1619320 |
| 360 |
45.45 |
ISE |
13:06:15 |
1619318 |
| 73 |
45.45 |
ISE |
13:06:18 |
1619405 |
| 56 |
45.45 |
ISE |
13:06:25 |
1619494 |
| 59 |
45.45 |
ISE |
13:06:28 |
1619508 |
| 21 |
45.45 |
ISE |
13:06:35 |
1619590 |
| 46 |
45.45 |
ISE |
13:07:09 |
1620010 |
| 172 |
45.45 |
ISE |
13:07:09 |
1620008 |
| 24 |
45.45 |
ISE |
13:07:09 |
1620006 |
| 148 |
45.45 |
ISE |
13:07:09 |
1620004 |
| 301 |
45.45 |
ISE |
13:07:09 |
1620002 |
| 126 |
45.45 |
ISE |
13:07:09 |
1619998 |
| 135 |
45.45 |
ISE |
13:07:09 |
1619992 |
| 137 |
45.45 |
ISE |
13:07:09 |
1619996 |
| 146 |
45.45 |
ISE |
13:07:09 |
1619994 |
| 33 |
45.45 |
ISE |
13:07:09 |
1619970 |
| 10 |
45.45 |
ISE |
13:07:09 |
1619968 |
| 73 |
45.45 |
ISE |
13:07:09 |
1619956 |
| 3 |
45.45 |
ISE |
13:07:09 |
1619936 |
| 130 |
45.45 |
ISE |
13:07:09 |
1619934 |
| 370 |
45.45 |
ISE |
13:07:09 |
1619931 |
| 135 |
45.45 |
ISE |
13:07:09 |
1619926 |
| 100 |
45.45 |
ISE |
13:07:09 |
1619924 |
| 2 |
45.45 |
ISE |
13:07:09 |
1619918 |
| 405 |
45.45 |
ISE |
13:07:09 |
1619916 |
| 30 |
45.45 |
ISE |
13:07:09 |
1619914 |
| 233 |
45.45 |
ISE |
13:07:09 |
1619920 |
| 127 |
45.45 |
ISE |
13:07:09 |
1619922 |
| 405 |
45.45 |
ISE |
13:07:09 |
1619912 |
| 150 |
45.45 |
ISE |
13:07:09 |
1619910 |
| 143 |
45.45 |
ISE |
13:07:09 |
1619908 |
| 376 |
45.45 |
ISE |
13:07:09 |
1619906 |
| 373 |
45.45 |
ISE |
13:07:09 |
1619904 |
| 434 |
45.45 |
ISE |
13:07:09 |
1619902 |
| 423 |
45.45 |
ISE |
13:07:09 |
1619900 |
| 373 |
45.45 |
ISE |
13:07:09 |
1619898 |
| 375 |
45.45 |
ISE |
13:07:09 |
1619896 |
| 469 |
45.45 |
ISE |
13:07:09 |
1619894 |
| 42 |
45.45 |
ISE |
13:07:09 |
1619892 |
| 14 |
45.45 |
ISE |
13:07:09 |
1619890 |
| 51 |
45.45 |
ISE |
13:07:12 |
1620020 |
| 412 |
45.45 |
ISE |
13:07:12 |
1620018 |
| 12 |
45.42 |
ISE |
13:08:44 |
1620877 |
| 48 |
45.42 |
ISE |
13:10:13 |
1622051 |
| 3 |
45.42 |
ISE |
13:10:14 |
1622063 |
| 61 |
45.42 |
ISE |
13:10:14 |
1622059 |
| 83 |
45.42 |
ISE |
13:10:14 |
1622061 |
| 198 |
45.42 |
ISE |
13:10:14 |
1622057 |
| 17 |
45.42 |
ISE |
13:10:17 |
1622089 |
| 31 |
45.40 |
ISE |
13:12:12 |
1623488 |
| 51 |
45.41 |
ISE |
13:12:33 |
1623723 |
| 25 |
45.41 |
ISE |
13:13:18 |
1624115 |
| 167 |
45.41 |
ISE |
13:15:04 |
1625292 |
| 150 |
45.41 |
ISE |
13:15:04 |
1625290 |
| 5 |
45.42 |
ISE |
13:18:06 |
1627842 |
| 363 |
45.42 |
ISE |
13:18:06 |
1627840 |
| 396 |
45.42 |
ISE |
13:18:06 |
1627810 |
| 433 |
45.40 |
ISE |
13:18:34 |
1628353 |
| 414 |
45.38 |
ISE |
13:22:46 |
1631800 |
| 398 |
45.40 |
ISE |
13:24:22 |
1633377 |
| 8 |
45.40 |
ISE |
13:24:22 |
1633374 |
| 143 |
45.39 |
ISE |
13:28:19 |
1636099 |
| 233 |
45.39 |
ISE |
13:28:19 |
1636101 |
| 21 |
45.38 |
ISE |
13:32:30 |
1640308 |
| 161 |
45.38 |
ISE |
13:32:30 |
1640305 |
| 3 |
45.38 |
ISE |
13:32:30 |
1640299 |
| 178 |
45.38 |
ISE |
13:32:33 |
1640369 |
| 211 |
45.38 |
ISE |
13:32:33 |
1640367 |
| 176 |
45.38 |
ISE |
13:32:33 |
1640365 |
| 27 |
45.39 |
ISE |
13:34:41 |
1641930 |
| 149 |
45.39 |
ISE |
13:34:41 |
1641928 |
| 22 |
45.39 |
ISE |
13:35:42 |
1642605 |
| 20 |
45.39 |
ISE |
13:35:45 |
1642635 |
| 147 |
45.39 |
ISE |
13:35:53 |
1642728 |
| 12 |
45.39 |
ISE |
13:36:07 |
1642896 |
| 20 |
45.40 |
ISE |
13:36:35 |
1643439 |
| 148 |
45.40 |
ISE |
13:37:23 |
1643919 |
| 133 |
45.40 |
ISE |
13:37:58 |
1644452 |
| 108 |
45.40 |
ISE |
13:38:01 |
1644486 |
| 41 |
45.43 |
ISE |
13:41:55 |
1647472 |
| 13 |
45.43 |
ISE |
13:41:55 |
1647470 |
| 112 |
45.43 |
ISE |
13:42:00 |
1647530 |
| 33 |
45.43 |
ISE |
13:42:00 |
1647526 |
| 160 |
45.43 |
ISE |
13:42:00 |
1647524 |
| 80 |
45.43 |
ISE |
13:42:03 |
1647613 |
| 316 |
45.43 |
ISE |
13:42:03 |
1647611 |
| 4 |
45.43 |
ISE |
13:42:03 |
1647609 |
| 50 |
45.41 |
ISE |
13:45:00 |
1649857 |
| 130 |
45.41 |
ISE |
13:45:28 |
1650244 |
| 20 |
45.41 |
ISE |
13:45:28 |
1650241 |
| 120 |
45.41 |
ISE |
13:45:28 |
1650237 |
| 120 |
45.41 |
ISE |
13:45:28 |
1650239 |
| 19 |
45.41 |
ISE |
13:45:31 |
1650291 |
| 8 |
45.41 |
ISE |
13:46:10 |
1650775 |
| 263 |
45.41 |
ISE |
13:46:10 |
1650773 |
| 144 |
45.41 |
ISE |
13:46:10 |
1650771 |
| 215 |
45.42 |
ISE |
13:48:22 |
1652822 |
| 249 |
45.42 |
ISE |
13:48:22 |
1652820 |
| 25 |
45.41 |
ISE |
13:49:29 |
1654005 |
| 65 |
45.41 |
ISE |
13:49:29 |
1654003 |
| 48 |
45.41 |
ISE |
13:50:23 |
1654712 |
| 42 |
45.41 |
ISE |
13:50:41 |
1655005 |
| 29 |
45.41 |
ISE |
13:50:57 |
1655240 |
| 79 |
45.41 |
ISE |
13:50:57 |
1655238 |
| 58 |
45.41 |
ISE |
13:50:57 |
1655236 |
| 70 |
45.41 |
ISE |
13:51:18 |
1655568 |
| 22 |
45.41 |
ISE |
13:51:18 |
1655566 |
| 81 |
45.41 |
ISE |
13:52:00 |
1656116 |
| 286 |
45.41 |
ISE |
13:52:00 |
1656114 |
| 294 |
45.40 |
ISE |
13:53:04 |
1656934 |
| 39 |
45.40 |
ISE |
13:53:04 |
1656932 |
| 84 |
45.40 |
ISE |
13:53:04 |
1656930 |
| 378 |
45.40 |
ISE |
13:55:20 |
1658866 |
| 33 |
45.40 |
ISE |
13:55:20 |
1658863 |
| 91 |
45.39 |
ISE |
13:55:26 |
1658960 |
| 40 |
45.39 |
ISE |
13:55:28 |
1658977 |
| 204 |
45.41 |
ISE |
13:57:10 |
1660786 |
| 156 |
45.41 |
ISE |
13:57:10 |
1660788 |
| 403 |
45.41 |
ISE |
13:57:10 |
1660768 |
| 165 |
45.40 |
ISE |
13:58:32 |
1662880 |
| 188 |
45.40 |
ISE |
13:58:32 |
1662878 |
| 1 |
45.39 |
ISE |
14:00:30 |
1665205 |
| 26 |
45.39 |
ISE |
14:00:37 |
1665330 |
| 116 |
45.39 |
ISE |
14:00:37 |
1665328 |
| 234 |
45.39 |
ISE |
14:00:39 |
1665370 |
| 131 |
45.37 |
ISE |
14:04:56 |
1669257 |
| 74 |
45.37 |
ISE |
14:05:18 |
1669671 |
| 22 |
45.37 |
ISE |
14:05:20 |
1669705 |
| 195 |
45.37 |
ISE |
14:05:20 |
1669703 |
| 255 |
45.37 |
ISE |
14:05:21 |
1669727 |
| 164 |
45.37 |
ISE |
14:05:21 |
1669717 |
| 109 |
45.35 |
ISE |
14:06:58 |
1671246 |
| 236 |
45.36 |
ISE |
14:06:58 |
1671242 |
| 45 |
45.35 |
ISE |
14:06:58 |
1671244 |
| 165 |
45.36 |
ISE |
14:06:58 |
1671240 |
| 24 |
45.35 |
ISE |
14:07:06 |
1671389 |
| 27 |
45.35 |
ISE |
14:07:11 |
1671481 |
| 23 |
45.35 |
ISE |
14:07:49 |
1671864 |
| 213 |
45.35 |
ISE |
14:07:49 |
1671862 |
| 359 |
45.35 |
ISE |
14:07:49 |
1671859 |
| 201 |
45.35 |
ISE |
14:07:49 |
1671857 |
| 150 |
45.35 |
ISE |
14:07:49 |
1671855 |
| 27 |
45.35 |
ISE |
14:07:49 |
1671853 |
| 65 |
45.35 |
ISE |
14:07:52 |
1671884 |
| 28 |
45.35 |
ISE |
14:07:52 |
1671882 |
| 44 |
45.35 |
ISE |
14:07:59 |
1671962 |
| 72 |
45.35 |
ISE |
14:07:59 |
1671958 |
| 142 |
45.35 |
ISE |
14:07:59 |
1671954 |
| 316 |
45.35 |
ISE |
14:07:59 |
1671952 |
| 16 |
45.35 |
ISE |
14:07:59 |
1671956 |
| 150 |
45.35 |
ISE |
14:08:00 |
1671995 |
| 150 |
45.35 |
ISE |
14:08:00 |
1671993 |
| 173 |
45.35 |
ISE |
14:08:00 |
1671991 |
| 237 |
45.35 |
ISE |
14:08:00 |
1671989 |
| 95 |
45.35 |
ISE |
14:08:00 |
1671987 |
| 278 |
45.35 |
ISE |
14:08:00 |
1671985 |
| 122 |
45.35 |
ISE |
14:08:00 |
1671983 |
| 449 |
45.34 |
ISE |
14:08:49 |
1672665 |
| 433 |
45.34 |
ISE |
14:08:49 |
1672667 |
| 21 |
45.33 |
ISE |
14:09:01 |
1672867 |
| 118 |
45.33 |
ISE |
14:09:01 |
1672865 |
| 25 |
45.33 |
ISE |
14:09:04 |
1673019 |
| 22 |
45.33 |
ISE |
14:09:13 |
1673143 |
| 181 |
45.33 |
ISE |
14:09:40 |
1673579 |
| 390 |
45.33 |
ISE |
14:09:40 |
1673577 |
| 373 |
45.32 |
ISE |
14:10:11 |
1674101 |
| 427 |
45.32 |
ISE |
14:10:11 |
1674099 |
| 410 |
45.31 |
ISE |
14:10:19 |
1674169 |
| 390 |
45.30 |
ISE |
14:10:25 |
1674263 |
| 42 |
45.30 |
ISE |
14:11:03 |
1674858 |
| 48 |
45.30 |
ISE |
14:11:54 |
1675504 |
| 27 |
45.30 |
ISE |
14:11:57 |
1675554 |
| 387 |
45.33 |
ISE |
14:14:02 |
1677295 |
| 383 |
45.33 |
ISE |
14:14:02 |
1677297 |
| 86 |
45.31 |
ISE |
14:15:29 |
1678664 |
| 191 |
45.32 |
ISE |
14:15:29 |
1678662 |
| 180 |
45.32 |
ISE |
14:15:29 |
1678660 |
| 36 |
45.31 |
ISE |
14:15:55 |
1679183 |
| 258 |
45.31 |
ISE |
14:15:55 |
1679180 |
| 85 |
45.31 |
ISE |
14:15:55 |
1679178 |
| 299 |
45.31 |
ISE |
14:15:55 |
1679175 |
| 44 |
45.30 |
ISE |
14:15:58 |
1679221 |
| 200 |
45.30 |
ISE |
14:16:10 |
1679392 |
| 12 |
45.30 |
ISE |
14:16:10 |
1679390 |
| 28 |
45.30 |
ISE |
14:16:10 |
1679388 |
| 8 |
45.30 |
ISE |
14:16:10 |
1679386 |
| 19 |
45.30 |
ISE |
14:16:10 |
1679384 |
| 56 |
45.30 |
ISE |
14:16:11 |
1679398 |
| 289 |
45.29 |
ISE |
14:17:12 |
1680506 |
| 148 |
45.29 |
ISE |
14:17:12 |
1680504 |
| 419 |
45.30 |
ISE |
14:19:23 |
1682851 |
| 415 |
45.30 |
ISE |
14:19:23 |
1682849 |
| 361 |
45.29 |
ISE |
14:19:24 |
1682878 |
| 380 |
45.29 |
ISE |
14:20:11 |
1683822 |
| 190 |
45.28 |
ISE |
14:21:16 |
1684847 |
| 364 |
45.28 |
ISE |
14:21:16 |
1684845 |
| 238 |
45.28 |
ISE |
14:21:16 |
1684843 |
| 133 |
45.32 |
ISE |
14:24:34 |
1688069 |
| 199 |
45.32 |
ISE |
14:24:34 |
1688067 |
| 33 |
45.32 |
ISE |
14:24:34 |
1688065 |
| 100 |
45.32 |
ISE |
14:24:34 |
1688063 |
| 24 |
45.32 |
ISE |
14:24:34 |
1688061 |
| 150 |
45.32 |
ISE |
14:24:34 |
1688059 |
| 101 |
45.32 |
ISE |
14:24:34 |
1688057 |
| 200 |
45.28 |
ISE |
14:28:03 |
1691687 |
| 38 |
45.28 |
ISE |
14:28:03 |
1691682 |
| 54 |
45.28 |
ISE |
14:28:03 |
1691680 |
| 96 |
45.28 |
ISE |
14:28:03 |
1691677 |
| 263 |
45.28 |
ISE |
14:28:03 |
1691669 |
| 88 |
45.28 |
ISE |
14:28:23 |
1692104 |
| 413 |
45.29 |
ISE |
14:28:23 |
1692102 |
| 27 |
45.28 |
ISE |
14:29:32 |
1693419 |
| 170 |
45.28 |
ISE |
14:29:32 |
1693421 |
| 21 |
45.28 |
ISE |
14:29:35 |
1693467 |
| 20 |
45.28 |
ISE |
14:29:59 |
1694146 |
| 388 |
45.33 |
ISE |
14:30:28 |
1698265 |
| 85 |
45.33 |
ISE |
14:30:28 |
1698263 |
| 55 |
45.32 |
ISE |
14:30:35 |
1698595 |
| 26 |
45.32 |
ISE |
14:30:38 |
1698681 |
| 76 |
45.30 |
ISE |
14:30:48 |
1699098 |
| 150 |
45.31 |
ISE |
14:30:48 |
1699088 |
| 115 |
45.31 |
ISE |
14:30:48 |
1699090 |
| 86 |
45.31 |
ISE |
14:30:48 |
1699094 |
| 7 |
45.31 |
ISE |
14:30:48 |
1699092 |
| 561 |
45.31 |
ISE |
14:30:48 |
1699096 |
| 143 |
45.32 |
ISE |
14:30:48 |
1699084 |
| 235 |
45.32 |
ISE |
14:30:48 |
1699082 |
| 328 |
45.32 |
ISE |
14:30:48 |
1699080 |
| 387 |
45.32 |
ISE |
14:30:48 |
1699078 |
| 191 |
45.37 |
ISE |
14:31:31 |
1700556 |
| 438 |
45.37 |
ISE |
14:31:31 |
1700548 |
| 67 |
45.36 |
ISE |
14:31:35 |
1700657 |
| 422 |
45.38 |
ISE |
14:31:48 |
1700953 |
| 525 |
45.37 |
ISE |
14:31:49 |
1700975 |
| 417 |
45.36 |
ISE |
14:31:50 |
1701006 |
| 384 |
45.35 |
ISE |
14:31:54 |
1701137 |
| 66 |
45.35 |
ISE |
14:31:57 |
1701187 |
| 34 |
45.35 |
ISE |
14:31:57 |
1701185 |
| 422 |
45.35 |
ISE |
14:32:00 |
1701288 |
| 453 |
45.35 |
ISE |
14:32:00 |
1701290 |
| 607 |
45.44 |
ISE |
14:33:00 |
1703639 |
| 52 |
45.45 |
ISE |
14:33:09 |
1704108 |
| 36 |
45.45 |
ISE |
14:34:05 |
1705874 |
| 137 |
45.45 |
ISE |
14:34:08 |
1705998 |
| 150 |
45.45 |
ISE |
14:34:08 |
1705996 |
| 128 |
45.45 |
ISE |
14:34:08 |
1705993 |
| 412 |
45.45 |
ISE |
14:34:08 |
1705991 |
| 406 |
45.45 |
ISE |
14:34:08 |
1705989 |
| 184 |
45.45 |
ISE |
14:34:08 |
1705987 |
| 441 |
45.45 |
ISE |
14:34:08 |
1705985 |
| 150 |
45.45 |
ISE |
14:34:08 |
1705983 |
| 205 |
45.42 |
ISE |
14:34:17 |
1706312 |
| 502 |
45.43 |
ISE |
14:34:17 |
1706305 |
| 41 |
45.42 |
ISE |
14:34:20 |
1706379 |
| 160 |
45.42 |
ISE |
14:34:27 |
1706540 |
| 373 |
45.42 |
ISE |
14:34:27 |
1706538 |
| 35 |
45.39 |
ISE |
14:35:00 |
1707229 |
| 120 |
45.42 |
ISE |
14:35:20 |
1707867 |
| 26 |
45.42 |
ISE |
14:35:25 |
1708015 |
| 150 |
45.42 |
ISE |
14:35:25 |
1708011 |
| 99 |
45.42 |
ISE |
14:35:26 |
1708059 |
| 358 |
45.42 |
ISE |
14:35:26 |
1708057 |
| 382 |
45.41 |
ISE |
14:35:31 |
1708358 |
| 45 |
45.40 |
ISE |
14:36:38 |
1710016 |
| 251 |
45.40 |
ISE |
14:36:38 |
1710013 |
| 150 |
45.40 |
ISE |
14:36:38 |
1710011 |
| 26 |
45.39 |
ISE |
14:36:50 |
1710427 |
| 20 |
45.39 |
ISE |
14:36:53 |
1710502 |
| 323 |
45.39 |
ISE |
14:36:55 |
1710534 |
| 50 |
45.40 |
ISE |
14:38:18 |
1712860 |
| 8 |
45.40 |
ISE |
14:38:18 |
1712856 |
| 150 |
45.40 |
ISE |
14:38:18 |
1712854 |
| 122 |
45.40 |
ISE |
14:38:18 |
1712852 |
| 422 |
45.40 |
ISE |
14:38:18 |
1712849 |
| 34 |
45.45 |
ISE |
14:39:32 |
1715765 |
| 114 |
45.45 |
ISE |
14:39:38 |
1715964 |
| 115 |
45.45 |
ISE |
14:40:33 |
1717656 |
| 230 |
45.45 |
ISE |
14:40:33 |
1717654 |
| 145 |
45.45 |
ISE |
14:40:33 |
1717662 |
| 51 |
45.45 |
ISE |
14:40:33 |
1717658 |
| 52 |
45.45 |
ISE |
14:40:33 |
1717660 |
| 422 |
45.45 |
ISE |
14:40:33 |
1717652 |
| 150 |
45.45 |
ISE |
14:40:33 |
1717650 |
| 291 |
45.45 |
ISE |
14:49:10 |
1733501 |
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.