| 14th June 2023 |
|
||||||
| |
|
|
|
|
|
|
|
| CRH plc Transaction in Own Shares |
|
|
|
||||
|
|
|
|
|
|
|
|
|
| CRH plc ('CRH') announces that on 13th 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: |
145,071 |
75,217 |
|
|
|||
| Highest price paid per share: |
€46.0000 |
GBp 3,937.0000 |
|
|
|||
| Lowest price paid per share: |
€45.2500 |
GBp 3,887.0000 |
|
|
|||
| Volume weighted average price paid: |
€45.4601 |
GBp 3,903.2079 |
|
|
|||
| |
|
|
|
|
|
|
|
| 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 21,633,027 of its ordinary shares in treasury which represents 2.876% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 730,507,311 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 13th 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: |
13/06/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
45.4601 |
145,071 |
|
| London Stock Exchange (XLON) |
GBp |
3,903.2079 |
75,217 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| 91 |
3,937 |
LSE |
08:14:34 |
1583209 |
| 256 |
3,937 |
LSE |
08:14:34 |
1583207 |
| 309 |
3,937 |
LSE |
08:17:59 |
1588787 |
| 112 |
3,935 |
LSE |
08:20:31 |
1592677 |
| 238 |
3,935 |
LSE |
08:20:31 |
1592675 |
| 358 |
3,936 |
LSE |
08:24:04 |
1598446 |
| 36 |
3,936 |
LSE |
08:29:51 |
1607877 |
| 300 |
3,936 |
LSE |
08:29:51 |
1607875 |
| 152 |
3,936 |
LSE |
08:34:11 |
1615847 |
| 154 |
3,936 |
LSE |
08:34:11 |
1615849 |
| 69 |
3,937 |
LSE |
08:40:24 |
1627008 |
| 252 |
3,930 |
LSE |
08:57:00 |
1657825 |
| 104 |
3,930 |
LSE |
08:57:00 |
1657823 |
| 338 |
3,934 |
LSE |
09:16:24 |
1687690 |
| 258 |
3,930 |
LSE |
09:28:40 |
1705308 |
| 70 |
3,930 |
LSE |
09:28:40 |
1705306 |
| 288 |
3,928 |
LSE |
09:35:20 |
1714542 |
| 81 |
3,928 |
LSE |
09:35:20 |
1714540 |
| 270 |
3,926 |
LSE |
09:41:30 |
1723041 |
| 87 |
3,926 |
LSE |
09:41:30 |
1723044 |
| 368 |
3,930 |
LSE |
09:50:22 |
1737794 |
| 332 |
3,929 |
LSE |
09:51:49 |
1739495 |
| 332 |
3,929 |
LSE |
09:51:49 |
1739410 |
| 333 |
3,927 |
LSE |
10:07:52 |
1760458 |
| 362 |
3,927 |
LSE |
10:07:52 |
1760456 |
| 352 |
3,926 |
LSE |
10:08:48 |
1761479 |
| 333 |
3,925 |
LSE |
10:15:25 |
1768368 |
| 338 |
3,927 |
LSE |
10:22:46 |
1778787 |
| 246 |
3,930 |
LSE |
10:27:16 |
1784353 |
| 123 |
3,930 |
LSE |
10:27:16 |
1784355 |
| 299 |
3,930 |
LSE |
10:27:48 |
1784822 |
| 3 |
3,930 |
LSE |
10:31:14 |
1789861 |
| 12 |
3,929 |
LSE |
10:33:03 |
1792877 |
| 111 |
3,929 |
LSE |
10:33:03 |
1792875 |
| 52 |
3,929 |
LSE |
10:33:03 |
1792873 |
| 133 |
3,929 |
LSE |
10:33:03 |
1792871 |
| 311 |
3,929 |
LSE |
10:35:47 |
1796863 |
| 117 |
3,928 |
LSE |
10:39:52 |
1804189 |
| 212 |
3,928 |
LSE |
10:39:52 |
1804187 |
| 364 |
3,922 |
LSE |
10:43:41 |
1809639 |
| 360 |
3,916 |
LSE |
10:46:29 |
1814314 |
| 328 |
3,911 |
LSE |
10:48:18 |
1817661 |
| 329 |
3,912 |
LSE |
10:50:22 |
1821015 |
| 267 |
3,914 |
LSE |
10:56:40 |
1830614 |
| 100 |
3,914 |
LSE |
10:56:40 |
1830612 |
| 353 |
3,914 |
LSE |
10:56:40 |
1830610 |
| 324 |
3,914 |
LSE |
10:56:40 |
1830608 |
| 344 |
3,914 |
LSE |
10:56:40 |
1830606 |
| 326 |
3,913 |
LSE |
10:57:07 |
1831371 |
| 348 |
3,912 |
LSE |
10:57:52 |
1832663 |
| 364 |
3,910 |
LSE |
11:10:38 |
1842031 |
| 345 |
3,910 |
LSE |
11:10:38 |
1842029 |
| 355 |
3,909 |
LSE |
11:10:42 |
1842071 |
| 336 |
3,906 |
LSE |
11:13:34 |
1843730 |
| 367 |
3,903 |
LSE |
11:20:47 |
1848344 |
| 310 |
3,902 |
LSE |
11:23:52 |
1850600 |
| 63 |
3,900 |
LSE |
11:26:12 |
1852105 |
| 16 |
3,900 |
LSE |
11:26:12 |
1852103 |
| 276 |
3,900 |
LSE |
11:26:12 |
1852101 |
| 190 |
3,897 |
LSE |
11:30:04 |
1854959 |
| 150 |
3,897 |
LSE |
11:30:04 |
1854961 |
| 20 |
3,904 |
LSE |
11:38:03 |
1859899 |
| 40 |
3,904 |
LSE |
11:38:03 |
1859897 |
| 48 |
3,904 |
LSE |
11:38:03 |
1859895 |
| 40 |
3,904 |
LSE |
11:38:03 |
1859893 |
| 56 |
3,904 |
LSE |
11:38:03 |
1859891 |
| 103 |
3,904 |
LSE |
11:38:03 |
1859889 |
| 308 |
3,904 |
LSE |
11:38:03 |
1859887 |
| 57 |
3,904 |
LSE |
11:38:03 |
1859885 |
| 373 |
3,903 |
LSE |
11:39:29 |
1860665 |
| 231 |
3,901 |
LSE |
11:43:30 |
1862941 |
| 95 |
3,901 |
LSE |
11:43:30 |
1862939 |
| 199 |
3,901 |
LSE |
11:46:38 |
1864617 |
| 33 |
3,901 |
LSE |
11:46:38 |
1864615 |
| 79 |
3,901 |
LSE |
11:46:38 |
1864613 |
| 296 |
3,901 |
LSE |
11:46:38 |
1864611 |
| 19 |
3,901 |
LSE |
11:46:38 |
1864609 |
| 323 |
3,903 |
LSE |
11:50:15 |
1866605 |
| 182 |
3,902 |
LSE |
11:55:23 |
1869255 |
| 153 |
3,902 |
LSE |
11:55:23 |
1869253 |
| 394 |
3,902 |
LSE |
11:57:25 |
1870313 |
| 308 |
3,902 |
LSE |
11:57:25 |
1870311 |
| 345 |
3,902 |
LSE |
11:57:25 |
1870307 |
| 329 |
3,902 |
LSE |
11:57:25 |
1870309 |
| 107 |
3,901 |
LSE |
11:58:18 |
1870635 |
| 250 |
3,901 |
LSE |
11:58:18 |
1870633 |
| 306 |
3,901 |
LSE |
11:58:18 |
1870631 |
| 360 |
3,901 |
LSE |
11:58:18 |
1870629 |
| 357 |
3,899 |
LSE |
11:58:25 |
1870698 |
| 300 |
3,897 |
LSE |
11:59:46 |
1871451 |
| 37 |
3,897 |
LSE |
11:59:46 |
1871453 |
| 31 |
3,897 |
LSE |
11:59:46 |
1871449 |
| 369 |
3,897 |
LSE |
11:59:46 |
1871447 |
| 312 |
3,896 |
LSE |
12:06:23 |
1874662 |
| 20 |
3,895 |
LSE |
12:07:32 |
1875204 |
| 172 |
3,895 |
LSE |
12:07:32 |
1875202 |
| 123 |
3,895 |
LSE |
12:07:32 |
1875200 |
| 314 |
3,895 |
LSE |
12:10:32 |
1876705 |
| 9 |
3,892 |
LSE |
12:16:27 |
1879596 |
| 300 |
3,892 |
LSE |
12:16:27 |
1879594 |
| 78 |
3,893 |
LSE |
12:21:13 |
1882211 |
| 294 |
3,893 |
LSE |
12:21:13 |
1882207 |
| 306 |
3,893 |
LSE |
12:21:13 |
1882209 |
| 48 |
3,893 |
LSE |
12:21:13 |
1882205 |
| 222 |
3,893 |
LSE |
12:21:13 |
1882213 |
| 86 |
3,893 |
LSE |
12:21:13 |
1882217 |
| 142 |
3,893 |
LSE |
12:21:13 |
1882219 |
| 214 |
3,893 |
LSE |
12:21:13 |
1882215 |
| 63 |
3,893 |
LSE |
12:25:02 |
1884163 |
| 300 |
3,893 |
LSE |
12:25:02 |
1884161 |
| 335 |
3,894 |
LSE |
12:28:45 |
1885972 |
| 371 |
3,891 |
LSE |
12:32:20 |
1888256 |
| 309 |
3,891 |
LSE |
12:32:20 |
1888254 |
| 341 |
3,891 |
LSE |
12:32:20 |
1888252 |
| 314 |
3,893 |
LSE |
12:34:06 |
1889152 |
| 326 |
3,897 |
LSE |
12:37:24 |
1890730 |
| 329 |
3,896 |
LSE |
12:37:25 |
1890742 |
| 371 |
3,893 |
LSE |
12:39:12 |
1892010 |
| 176 |
3,894 |
LSE |
12:39:12 |
1891996 |
| 373 |
3,894 |
LSE |
12:39:12 |
1891994 |
| 197 |
3,894 |
LSE |
12:39:12 |
1891998 |
| 63 |
3,888 |
LSE |
12:45:23 |
1895843 |
| 239 |
3,888 |
LSE |
12:45:27 |
1895932 |
| 345 |
3,887 |
LSE |
12:48:01 |
1897236 |
| 320 |
3,887 |
LSE |
12:48:01 |
1897234 |
| 322 |
3,889 |
LSE |
12:59:00 |
1904111 |
| 23 |
3,889 |
LSE |
12:59:00 |
1904103 |
| 318 |
3,889 |
LSE |
12:59:00 |
1904099 |
| 350 |
3,889 |
LSE |
12:59:00 |
1904101 |
| 343 |
3,889 |
LSE |
12:59:00 |
1904109 |
| 160 |
3,889 |
LSE |
12:59:00 |
1904105 |
| 212 |
3,889 |
LSE |
12:59:00 |
1904107 |
| 243 |
3,889 |
LSE |
13:05:30 |
1908361 |
| 128 |
3,889 |
LSE |
13:05:30 |
1908359 |
| 348 |
3,889 |
LSE |
13:05:30 |
1908357 |
| 347 |
3,889 |
LSE |
13:05:30 |
1908355 |
| 323 |
3,889 |
LSE |
13:05:30 |
1908353 |
| 304 |
3,889 |
LSE |
13:05:30 |
1908351 |
| 350 |
3,891 |
LSE |
13:08:01 |
1910169 |
| 306 |
3,895 |
LSE |
13:12:24 |
1913205 |
| 222 |
3,895 |
LSE |
13:12:24 |
1913209 |
| 139 |
3,895 |
LSE |
13:12:24 |
1913207 |
| 306 |
3,893 |
LSE |
13:12:54 |
1913591 |
| 298 |
3,893 |
LSE |
13:13:28 |
1914003 |
| 316 |
3,893 |
LSE |
13:14:21 |
1914577 |
| 337 |
3,893 |
LSE |
13:14:21 |
1914575 |
| 10 |
3,893 |
LSE |
13:14:21 |
1914573 |
| 332 |
3,892 |
LSE |
13:14:23 |
1914595 |
| 59 |
3,889 |
LSE |
13:16:44 |
1916669 |
| 302 |
3,889 |
LSE |
13:16:44 |
1916671 |
| 349 |
3,898 |
LSE |
13:22:50 |
1920906 |
| 313 |
3,898 |
LSE |
13:22:50 |
1920908 |
| 88 |
3,900 |
LSE |
13:29:39 |
1925758 |
| 348 |
3,900 |
LSE |
13:29:50 |
1925976 |
| 283 |
3,900 |
LSE |
13:29:50 |
1925974 |
| 30 |
3,900 |
LSE |
13:29:50 |
1925971 |
| 270 |
3,900 |
LSE |
13:29:50 |
1925968 |
| 362 |
3,894 |
LSE |
13:30:02 |
1927166 |
| 322 |
3,892 |
LSE |
13:30:05 |
1927601 |
| 336 |
3,892 |
LSE |
13:30:05 |
1927367 |
| 337 |
3,902 |
LSE |
13:32:33 |
1932543 |
| 82 |
3,902 |
LSE |
13:32:33 |
1932541 |
| 245 |
3,902 |
LSE |
13:32:33 |
1932539 |
| 334 |
3,900 |
LSE |
13:34:01 |
1933849 |
| 362 |
3,899 |
LSE |
13:34:06 |
1933957 |
| 329 |
3,901 |
LSE |
13:37:19 |
1936070 |
| 314 |
3,901 |
LSE |
13:37:19 |
1936068 |
| 338 |
3,901 |
LSE |
13:39:03 |
1937085 |
| 90 |
3,900 |
LSE |
13:43:58 |
1940735 |
| 140 |
3,900 |
LSE |
13:43:58 |
1940739 |
| 102 |
3,900 |
LSE |
13:43:58 |
1940737 |
| 303 |
3,900 |
LSE |
13:43:58 |
1940732 |
| 242 |
3,900 |
LSE |
13:43:58 |
1940726 |
| 89 |
3,900 |
LSE |
13:43:58 |
1940724 |
| 122 |
3,895 |
LSE |
13:46:28 |
1943071 |
| 348 |
3,897 |
LSE |
13:49:20 |
1945658 |
| 358 |
3,897 |
LSE |
13:49:20 |
1945656 |
| 9 |
3,900 |
LSE |
14:00:18 |
1954887 |
| 391 |
3,900 |
LSE |
14:00:18 |
1954885 |
| 400 |
3,901 |
LSE |
14:01:32 |
1956406 |
| 335 |
3,900 |
LSE |
14:01:47 |
1956703 |
| 11 |
3,900 |
LSE |
14:01:47 |
1956701 |
| 310 |
3,900 |
LSE |
14:01:47 |
1956705 |
| 246 |
3,899 |
LSE |
14:03:22 |
1958045 |
| 327 |
3,899 |
LSE |
14:03:22 |
1958047 |
| 46 |
3,899 |
LSE |
14:03:38 |
1958256 |
| 327 |
3,899 |
LSE |
14:03:38 |
1958254 |
| 266 |
3,899 |
LSE |
14:03:38 |
1958252 |
| 55 |
3,899 |
LSE |
14:03:38 |
1958250 |
| 82 |
3,902 |
LSE |
14:08:35 |
1962663 |
| 13 |
3,902 |
LSE |
14:08:35 |
1962661 |
| 109 |
3,902 |
LSE |
14:08:35 |
1962659 |
| 91 |
3,902 |
LSE |
14:08:35 |
1962665 |
| 74 |
3,902 |
LSE |
14:08:35 |
1962667 |
| 67 |
3,902 |
LSE |
14:08:35 |
1962669 |
| 133 |
3,902 |
LSE |
14:08:35 |
1962657 |
| 306 |
3,902 |
LSE |
14:08:35 |
1962655 |
| 102 |
3,902 |
LSE |
14:08:35 |
1962653 |
| 337 |
3,902 |
LSE |
14:08:35 |
1962651 |
| 315 |
3,902 |
LSE |
14:14:48 |
1968645 |
| 307 |
3,902 |
LSE |
14:14:48 |
1968643 |
| 20 |
3,903 |
LSE |
14:20:28 |
1974411 |
| 300 |
3,903 |
LSE |
14:20:28 |
1974407 |
| 91 |
3,903 |
LSE |
14:20:28 |
1974409 |
| 278 |
3,903 |
LSE |
14:20:28 |
1974413 |
| 22 |
3,903 |
LSE |
14:20:28 |
1974415 |
| 329 |
3,903 |
LSE |
14:20:28 |
1974417 |
| 123 |
3,902 |
LSE |
14:22:12 |
1975955 |
| 202 |
3,902 |
LSE |
14:22:12 |
1975953 |
| 114 |
3,896 |
LSE |
14:25:35 |
1978811 |
| 44 |
3,893 |
LSE |
14:28:49 |
1981924 |
| 256 |
3,893 |
LSE |
14:28:49 |
1981914 |
| 60 |
3,893 |
LSE |
14:28:49 |
1981918 |
| 265 |
3,893 |
LSE |
14:28:49 |
1981922 |
| 296 |
3,893 |
LSE |
14:28:49 |
1981916 |
| 240 |
3,893 |
LSE |
14:28:49 |
1981926 |
| 185 |
3,893 |
LSE |
14:28:49 |
1981930 |
| 137 |
3,893 |
LSE |
14:28:49 |
1981932 |
| 35 |
3,893 |
LSE |
14:28:49 |
1981920 |
| 115 |
3,893 |
LSE |
14:28:49 |
1981928 |
| 236 |
3,893 |
LSE |
14:28:49 |
1981902 |
| 300 |
3,893 |
LSE |
14:28:49 |
1981892 |
| 265 |
3,893 |
LSE |
14:28:49 |
1981894 |
| 282 |
3,893 |
LSE |
14:28:49 |
1981912 |
| 7 |
3,893 |
LSE |
14:28:49 |
1981898 |
| 35 |
3,893 |
LSE |
14:28:49 |
1981896 |
| 318 |
3,893 |
LSE |
14:28:49 |
1981904 |
| 115 |
3,893 |
LSE |
14:28:49 |
1981906 |
| 4 |
3,893 |
LSE |
14:28:49 |
1981908 |
| 56 |
3,893 |
LSE |
14:28:49 |
1981910 |
| 64 |
3,893 |
LSE |
14:28:49 |
1981900 |
| 363 |
3,896 |
LSE |
14:31:18 |
1988953 |
| 306 |
3,896 |
LSE |
14:31:18 |
1988951 |
| 338 |
3,896 |
LSE |
14:31:18 |
1988949 |
| 341 |
3,896 |
LSE |
14:31:18 |
1988947 |
| 330 |
3,898 |
LSE |
14:33:23 |
1993128 |
| 337 |
3,898 |
LSE |
14:33:23 |
1993126 |
| 115 |
3,898 |
LSE |
14:33:23 |
1993124 |
| 238 |
3,898 |
LSE |
14:33:23 |
1993122 |
| 360 |
3,898 |
LSE |
14:33:23 |
1993130 |
| 342 |
3,899 |
LSE |
14:35:25 |
1996451 |
| 371 |
3,899 |
LSE |
14:35:25 |
1996449 |
| 336 |
3,899 |
LSE |
14:35:25 |
1996455 |
| 326 |
3,899 |
LSE |
14:35:25 |
1996453 |
| 675 |
3,893 |
LSE |
14:37:50 |
2000630 |
| 437 |
3,892 |
LSE |
14:37:53 |
2000800 |
| 446 |
3,891 |
LSE |
14:37:55 |
2000850 |
| 22 |
3,891 |
LSE |
14:37:55 |
2000848 |
| 345 |
3,891 |
LSE |
14:37:55 |
2000846 |
| 359 |
3,890 |
LSE |
14:38:22 |
2001573 |
| 336 |
3,899 |
LSE |
14:41:06 |
2007171 |
| 209 |
3,899 |
LSE |
14:41:06 |
2007169 |
| 363 |
3,899 |
LSE |
14:41:06 |
2007167 |
| 111 |
3,899 |
LSE |
14:41:06 |
2007165 |
| 221 |
3,899 |
LSE |
14:43:44 |
2011778 |
| 94 |
3,899 |
LSE |
14:43:44 |
2011780 |
| 365 |
3,898 |
LSE |
14:43:45 |
2011800 |
| 367 |
3,897 |
LSE |
14:43:58 |
2012099 |
| 344 |
3,899 |
LSE |
14:46:46 |
2016843 |
| 329 |
3,899 |
LSE |
14:46:46 |
2016841 |
| 317 |
3,899 |
LSE |
14:46:46 |
2016839 |
| 335 |
3,899 |
LSE |
14:48:16 |
2019887 |
| 305 |
3,901 |
LSE |
14:50:32 |
2024579 |
| 313 |
3,901 |
LSE |
14:52:38 |
2028607 |
| 100 |
3,900 |
LSE |
14:53:06 |
2029383 |
| 222 |
3,900 |
LSE |
14:53:06 |
2029385 |
| 311 |
3,900 |
LSE |
14:55:16 |
2032924 |
| 373 |
3,900 |
LSE |
14:55:16 |
2032922 |
| 348 |
3,902 |
LSE |
14:58:51 |
2038717 |
| 313 |
3,902 |
LSE |
14:58:51 |
2038715 |
| 12 |
3,902 |
LSE |
14:58:51 |
2038713 |
| 346 |
3,901 |
LSE |
15:00:38 |
2043862 |
| 279 |
3,900 |
LSE |
15:01:28 |
2045514 |
| 37 |
3,900 |
LSE |
15:01:28 |
2045516 |
| 34 |
3,905 |
LSE |
15:06:34 |
2054670 |
| 136 |
3,905 |
LSE |
15:06:34 |
2054668 |
| 136 |
3,905 |
LSE |
15:06:34 |
2054666 |
| 307 |
3,905 |
LSE |
15:06:34 |
2054660 |
| 364 |
3,905 |
LSE |
15:06:34 |
2054658 |
| 312 |
3,905 |
LSE |
15:06:34 |
2054662 |
| 325 |
3,903 |
LSE |
15:07:08 |
2055448 |
| 302 |
3,902 |
LSE |
15:07:11 |
2055674 |
| 136 |
3,903 |
LSE |
15:10:58 |
2063007 |
| 96 |
3,903 |
LSE |
15:10:58 |
2063011 |
| 136 |
3,903 |
LSE |
15:10:58 |
2063009 |
| 164 |
3,903 |
LSE |
15:10:58 |
2063003 |
| 177 |
3,903 |
LSE |
15:10:58 |
2063005 |
| 315 |
3,899 |
LSE |
15:13:43 |
2067599 |
| 76 |
3,903 |
LSE |
15:16:12 |
2072333 |
| 288 |
3,903 |
LSE |
15:16:12 |
2072331 |
| 337 |
3,902 |
LSE |
15:16:22 |
2072635 |
| 53 |
3,909 |
LSE |
15:23:18 |
2084475 |
| 364 |
3,909 |
LSE |
15:23:18 |
2084471 |
| 75 |
3,909 |
LSE |
15:23:18 |
2084473 |
| 135 |
3,909 |
LSE |
15:23:18 |
2084481 |
| 65 |
3,909 |
LSE |
15:23:18 |
2084477 |
| 348 |
3,909 |
LSE |
15:23:18 |
2084479 |
| 191 |
3,915 |
LSE |
15:27:40 |
2093882 |
| 167 |
3,915 |
LSE |
15:27:40 |
2093880 |
| 333 |
3,914 |
LSE |
15:27:50 |
2094287 |
| 305 |
3,916 |
LSE |
15:34:27 |
2104958 |
| 339 |
3,915 |
LSE |
15:37:05 |
2109092 |
| 262 |
3,913 |
LSE |
15:40:14 |
2113994 |
| 66 |
3,913 |
LSE |
15:40:14 |
2113992 |
| 204 |
3,909 |
LSE |
15:41:14 |
2115768 |
| 110 |
3,909 |
LSE |
15:41:14 |
2115770 |
| 353 |
3,910 |
LSE |
15:41:14 |
2115766 |
| 330 |
3,910 |
LSE |
15:41:14 |
2115764 |
| 147 |
3,909 |
LSE |
15:46:12 |
2123828 |
| 102 |
3,909 |
LSE |
15:46:12 |
2123826 |
| 102 |
3,909 |
LSE |
15:46:12 |
2123824 |
| 48 |
3,909 |
LSE |
15:46:12 |
2123820 |
| 23 |
3,909 |
LSE |
15:46:12 |
2123818 |
| 56 |
3,909 |
LSE |
15:46:12 |
2123816 |
| 192 |
3,909 |
LSE |
15:46:12 |
2123814 |
| 347 |
3,909 |
LSE |
15:46:12 |
2123812 |
| 304 |
3,912 |
LSE |
15:50:29 |
2130684 |
| 330 |
3,911 |
LSE |
15:50:33 |
2130881 |
| 84 |
3,910 |
LSE |
15:55:25 |
2137889 |
| 211 |
3,913 |
LSE |
15:56:26 |
2139395 |
| 139 |
3,913 |
LSE |
15:56:26 |
2139393 |
| 272 |
3,910 |
LSE |
15:58:27 |
2141958 |
| 319 |
3,908 |
LSE |
15:59:09 |
2142878 |
| 367 |
3,907 |
LSE |
16:02:49 |
2151676 |
| 370 |
3,907 |
LSE |
16:02:49 |
2151674 |
| 370 |
3,908 |
LSE |
16:04:30 |
2154947 |
| 343 |
3,904 |
LSE |
16:06:31 |
2158801 |
| 359 |
3,904 |
LSE |
16:06:31 |
2158799 |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 355 |
46.00 |
ISE |
08:02:54 |
1565128 |
| 437 |
45.87 |
ISE |
08:05:08 |
1569087 |
| 367 |
45.91 |
ISE |
08:06:46 |
1571523 |
| 187 |
45.89 |
ISE |
08:07:33 |
1572565 |
| 180 |
45.89 |
ISE |
08:07:33 |
1572563 |
| 360 |
45.95 |
ISE |
08:10:33 |
1577123 |
| 362 |
45.86 |
ISE |
08:14:34 |
1583205 |
| 411 |
45.86 |
ISE |
08:14:34 |
1583203 |
| 374 |
45.84 |
ISE |
08:17:00 |
1587169 |
| 421 |
45.84 |
ISE |
08:17:58 |
1588770 |
| 254 |
45.84 |
ISE |
08:17:58 |
1588768 |
| 149 |
45.84 |
ISE |
08:17:58 |
1588766 |
| 369 |
45.80 |
ISE |
08:20:31 |
1592681 |
| 39 |
45.80 |
ISE |
08:20:31 |
1592679 |
| 406 |
45.77 |
ISE |
08:29:51 |
1607896 |
| 380 |
45.80 |
ISE |
08:29:51 |
1607873 |
| 40 |
45.81 |
ISE |
08:29:51 |
1607869 |
| 317 |
45.81 |
ISE |
08:29:51 |
1607867 |
| 17 |
45.81 |
ISE |
08:29:51 |
1607865 |
| 400 |
45.83 |
ISE |
08:33:33 |
1614733 |
| 366 |
45.81 |
ISE |
08:36:51 |
1620684 |
| 418 |
45.81 |
ISE |
08:36:51 |
1620682 |
| 371 |
45.84 |
ISE |
08:38:37 |
1624006 |
| 422 |
45.84 |
ISE |
08:38:37 |
1624004 |
| 398 |
45.77 |
ISE |
08:51:18 |
1647493 |
| 372 |
45.77 |
ISE |
08:55:09 |
1654874 |
| 387 |
45.73 |
ISE |
09:01:14 |
1664868 |
| 438 |
45.71 |
ISE |
09:01:48 |
1665773 |
| 421 |
45.80 |
ISE |
09:08:15 |
1676862 |
| 117 |
45.79 |
ISE |
09:08:45 |
1677558 |
| 268 |
45.79 |
ISE |
09:09:00 |
1677807 |
| 45 |
45.74 |
ISE |
09:16:13 |
1687334 |
| 76 |
45.74 |
ISE |
09:16:27 |
1687788 |
| 251 |
45.74 |
ISE |
09:16:27 |
1687786 |
| 432 |
45.74 |
ISE |
09:22:39 |
1696768 |
| 409 |
45.67 |
ISE |
09:38:03 |
1718328 |
| 356 |
45.67 |
ISE |
09:41:30 |
1723051 |
| 16 |
45.67 |
ISE |
09:41:30 |
1723047 |
| 11 |
45.67 |
ISE |
09:41:30 |
1723049 |
| 18 |
45.71 |
ISE |
09:51:49 |
1739426 |
| 51 |
45.71 |
ISE |
09:51:49 |
1739424 |
| 326 |
45.71 |
ISE |
09:51:49 |
1739422 |
| 9 |
45.71 |
ISE |
09:51:49 |
1739420 |
| 385 |
45.71 |
ISE |
09:51:49 |
1739418 |
| 361 |
45.67 |
ISE |
10:00:23 |
1751447 |
| 9 |
45.67 |
ISE |
10:00:23 |
1751451 |
| 60 |
45.67 |
ISE |
10:00:23 |
1751449 |
| 372 |
45.65 |
ISE |
10:07:00 |
1759755 |
| 420 |
45.62 |
ISE |
10:09:16 |
1761925 |
| 124 |
45.66 |
ISE |
10:12:42 |
1765472 |
| 52 |
45.66 |
ISE |
10:12:42 |
1765470 |
| 69 |
45.66 |
ISE |
10:12:42 |
1765468 |
| 370 |
45.66 |
ISE |
10:12:42 |
1765466 |
| 169 |
45.66 |
ISE |
10:12:42 |
1765464 |
| 119 |
45.65 |
ISE |
10:23:20 |
1779674 |
| 303 |
45.65 |
ISE |
10:23:20 |
1779672 |
| 42 |
45.69 |
ISE |
10:25:26 |
1782108 |
| 278 |
45.69 |
ISE |
10:25:26 |
1782104 |
| 88 |
45.69 |
ISE |
10:27:16 |
1784358 |
| 421 |
45.71 |
ISE |
10:29:05 |
1786547 |
| 16 |
45.71 |
ISE |
10:29:05 |
1786545 |
| 350 |
45.71 |
ISE |
10:31:05 |
1789644 |
| 33 |
45.71 |
ISE |
10:31:05 |
1789599 |
| 43 |
45.71 |
ISE |
10:39:23 |
1803498 |
| 98 |
45.71 |
ISE |
10:39:23 |
1803496 |
| 64 |
45.71 |
ISE |
10:39:23 |
1803494 |
| 235 |
45.71 |
ISE |
10:39:39 |
1803861 |
| 372 |
45.65 |
ISE |
10:41:54 |
1806956 |
| 31 |
45.62 |
ISE |
10:43:53 |
1809961 |
| 120 |
45.62 |
ISE |
10:43:53 |
1809959 |
| 150 |
45.62 |
ISE |
10:43:53 |
1809957 |
| 121 |
45.62 |
ISE |
10:43:53 |
1809955 |
| 433 |
45.62 |
ISE |
10:43:53 |
1809950 |
| 374 |
45.62 |
ISE |
10:43:53 |
1809948 |
| 404 |
45.56 |
ISE |
10:46:29 |
1814316 |
| 150 |
45.53 |
ISE |
10:46:34 |
1814484 |
| 207 |
45.53 |
ISE |
10:46:34 |
1814486 |
| 237 |
45.50 |
ISE |
10:50:22 |
1821025 |
| 150 |
45.50 |
ISE |
10:50:22 |
1821023 |
| 158 |
45.51 |
ISE |
10:50:22 |
1821021 |
| 254 |
45.51 |
ISE |
10:50:22 |
1821019 |
| 393 |
45.51 |
ISE |
10:50:22 |
1821017 |
| 104 |
45.50 |
ISE |
10:56:40 |
1830622 |
| 265 |
45.50 |
ISE |
10:56:40 |
1830620 |
| 151 |
45.50 |
ISE |
10:56:40 |
1830618 |
| 252 |
45.50 |
ISE |
10:56:40 |
1830616 |
| 230 |
45.49 |
ISE |
10:57:07 |
1831375 |
| 187 |
45.49 |
ISE |
10:57:07 |
1831377 |
| 125 |
45.49 |
ISE |
11:10:38 |
1842041 |
| 379 |
45.50 |
ISE |
11:10:38 |
1842037 |
| 359 |
45.50 |
ISE |
11:10:38 |
1842035 |
| 417 |
45.50 |
ISE |
11:10:38 |
1842033 |
| 260 |
45.49 |
ISE |
11:12:12 |
1842913 |
| 18 |
45.49 |
ISE |
11:12:12 |
1842911 |
| 121 |
45.49 |
ISE |
11:12:12 |
1842909 |
| 410 |
45.46 |
ISE |
11:12:15 |
1842978 |
| 361 |
45.46 |
ISE |
11:12:15 |
1842976 |
| 59 |
45.46 |
ISE |
11:12:15 |
1842980 |
| 411 |
45.46 |
ISE |
11:17:12 |
1846061 |
| 25 |
45.45 |
ISE |
11:19:03 |
1847185 |
| 392 |
45.45 |
ISE |
11:19:12 |
1847296 |
| 213 |
45.43 |
ISE |
11:23:21 |
1850236 |
| 88 |
45.43 |
ISE |
11:23:21 |
1850234 |
| 81 |
45.43 |
ISE |
11:23:21 |
1850232 |
| 39 |
45.40 |
ISE |
11:25:56 |
1851943 |
| 370 |
45.40 |
ISE |
11:25:56 |
1851945 |
| 24 |
45.39 |
ISE |
11:26:28 |
1852309 |
| 53 |
45.39 |
ISE |
11:26:42 |
1852467 |
| 28 |
45.39 |
ISE |
11:26:54 |
1852619 |
| 153 |
45.39 |
ISE |
11:27:17 |
1852871 |
| 284 |
45.39 |
ISE |
11:27:17 |
1852869 |
| 57 |
45.39 |
ISE |
11:27:17 |
1852875 |
| 202 |
45.39 |
ISE |
11:27:17 |
1852873 |
| 114 |
45.35 |
ISE |
11:30:04 |
1854963 |
| 31 |
45.42 |
ISE |
11:34:34 |
1857823 |
| 30 |
45.42 |
ISE |
11:35:34 |
1858471 |
| 382 |
45.42 |
ISE |
11:35:36 |
1858501 |
| 405 |
45.42 |
ISE |
11:35:36 |
1858499 |
| 22 |
45.42 |
ISE |
11:35:36 |
1858497 |
| 30 |
45.42 |
ISE |
11:35:36 |
1858495 |
| 120 |
45.42 |
ISE |
11:35:36 |
1858493 |
| 341 |
45.42 |
ISE |
11:35:36 |
1858491 |
| 303 |
45.42 |
ISE |
11:35:36 |
1858489 |
| 20 |
45.41 |
ISE |
11:37:17 |
1859386 |
| 21 |
45.43 |
ISE |
11:38:03 |
1859906 |
| 174 |
45.44 |
ISE |
11:39:11 |
1860459 |
| 257 |
45.44 |
ISE |
11:39:11 |
1860457 |
| 63 |
45.40 |
ISE |
11:43:30 |
1862963 |
| 150 |
45.40 |
ISE |
11:43:30 |
1862961 |
| 180 |
45.40 |
ISE |
11:43:30 |
1862959 |
| 20 |
45.41 |
ISE |
11:43:30 |
1862957 |
| 37 |
45.41 |
ISE |
11:43:30 |
1862955 |
| 130 |
45.41 |
ISE |
11:43:30 |
1862953 |
| 140 |
45.41 |
ISE |
11:43:30 |
1862951 |
| 54 |
45.41 |
ISE |
11:43:30 |
1862949 |
| 96 |
45.41 |
ISE |
11:43:30 |
1862947 |
| 130 |
45.41 |
ISE |
11:43:30 |
1862945 |
| 140 |
45.41 |
ISE |
11:43:30 |
1862943 |
| 41 |
45.39 |
ISE |
11:43:34 |
1863004 |
| 30 |
45.39 |
ISE |
11:44:03 |
1863173 |
| 143 |
45.39 |
ISE |
11:44:03 |
1863170 |
| 150 |
45.39 |
ISE |
11:44:03 |
1863168 |
| 51 |
45.39 |
ISE |
11:50:34 |
1866927 |
| 130 |
45.41 |
ISE |
11:55:23 |
1869266 |
| 132 |
45.41 |
ISE |
11:55:23 |
1869264 |
| 415 |
45.41 |
ISE |
11:55:23 |
1869261 |
| 399 |
45.41 |
ISE |
11:55:23 |
1869259 |
| 24 |
45.41 |
ISE |
11:56:43 |
1869948 |
| 30 |
45.41 |
ISE |
11:56:49 |
1870041 |
| 20 |
45.41 |
ISE |
11:56:53 |
1870060 |
| 63 |
45.41 |
ISE |
11:56:56 |
1870073 |
| 359 |
45.41 |
ISE |
11:57:25 |
1870301 |
| 150 |
45.41 |
ISE |
11:57:25 |
1870299 |
| 67 |
45.41 |
ISE |
11:57:25 |
1870303 |
| 44 |
45.40 |
ISE |
11:57:26 |
1870327 |
| 379 |
45.40 |
ISE |
11:57:33 |
1870364 |
| 356 |
45.40 |
ISE |
11:57:33 |
1870362 |
| 381 |
45.40 |
ISE |
11:58:18 |
1870641 |
| 397 |
45.40 |
ISE |
11:58:18 |
1870639 |
| 438 |
45.40 |
ISE |
11:58:18 |
1870637 |
| 434 |
45.34 |
ISE |
12:00:38 |
1871910 |
| 431 |
45.34 |
ISE |
12:00:38 |
1871912 |
| 419 |
45.34 |
ISE |
12:00:38 |
1871914 |
| 419 |
45.34 |
ISE |
12:02:08 |
1872567 |
| 29 |
45.35 |
ISE |
12:04:57 |
1873950 |
| 28 |
45.35 |
ISE |
12:05:07 |
1874061 |
| 38 |
45.35 |
ISE |
12:05:10 |
1874084 |
| 35 |
45.35 |
ISE |
12:06:07 |
1874502 |
| 378 |
45.35 |
ISE |
12:06:23 |
1874660 |
| 355 |
45.35 |
ISE |
12:06:23 |
1874658 |
| 380 |
45.35 |
ISE |
12:06:23 |
1874656 |
| 258 |
45.35 |
ISE |
12:06:23 |
1874654 |
| 23 |
45.34 |
ISE |
12:06:24 |
1874673 |
| 407 |
45.35 |
ISE |
12:07:31 |
1875174 |
| 26 |
45.32 |
ISE |
12:08:02 |
1875495 |
| 25 |
45.32 |
ISE |
12:08:09 |
1875568 |
| 26 |
45.32 |
ISE |
12:08:21 |
1875652 |
| 399 |
45.32 |
ISE |
12:08:26 |
1875699 |
| 320 |
45.32 |
ISE |
12:08:26 |
1875697 |
| 365 |
45.32 |
ISE |
12:08:26 |
1875695 |
| 358 |
45.32 |
ISE |
12:10:32 |
1876709 |
| 70 |
45.32 |
ISE |
12:10:32 |
1876711 |
| 324 |
45.32 |
ISE |
12:10:32 |
1876713 |
| 363 |
45.32 |
ISE |
12:14:06 |
1878275 |
| 436 |
45.32 |
ISE |
12:14:06 |
1878273 |
| 49 |
45.31 |
ISE |
12:14:07 |
1878284 |
| 380 |
45.31 |
ISE |
12:14:20 |
1878367 |
| 275 |
45.33 |
ISE |
12:15:23 |
1879165 |
| 85 |
45.33 |
ISE |
12:15:23 |
1879169 |
| 74 |
45.33 |
ISE |
12:15:23 |
1879167 |
| 52 |
45.33 |
ISE |
12:15:23 |
1879171 |
| 231 |
45.33 |
ISE |
12:15:23 |
1879173 |
| 6 |
45.33 |
ISE |
12:15:23 |
1879175 |
| 420 |
45.33 |
ISE |
12:15:23 |
1879177 |
| 416 |
45.31 |
ISE |
12:16:27 |
1879598 |
| 434 |
45.32 |
ISE |
12:16:27 |
1879592 |
| 79 |
45.30 |
ISE |
12:16:28 |
1879610 |
| 421 |
45.30 |
ISE |
12:16:56 |
1879763 |
| 306 |
45.30 |
ISE |
12:16:56 |
1879761 |
| 102 |
45.34 |
ISE |
12:21:10 |
1882178 |
| 24 |
45.34 |
ISE |
12:21:10 |
1882176 |
| 142 |
45.34 |
ISE |
12:21:10 |
1882170 |
| 299 |
45.34 |
ISE |
12:21:10 |
1882166 |
| 87 |
45.34 |
ISE |
12:21:10 |
1882168 |
| 3 |
45.34 |
ISE |
12:21:10 |
1882172 |
| 101 |
45.34 |
ISE |
12:21:10 |
1882174 |
| 437 |
45.31 |
ISE |
12:21:19 |
1882333 |
| 165 |
45.34 |
ISE |
12:22:38 |
1883071 |
| 211 |
45.34 |
ISE |
12:22:38 |
1883073 |
| 438 |
45.34 |
ISE |
12:22:38 |
1883066 |
| 23 |
45.33 |
ISE |
12:26:35 |
1885107 |
| 423 |
45.36 |
ISE |
12:28:21 |
1885830 |
| 375 |
45.36 |
ISE |
12:28:21 |
1885828 |
| 429 |
45.36 |
ISE |
12:28:21 |
1885826 |
| 358 |
45.30 |
ISE |
12:30:15 |
1886880 |
| 448 |
45.30 |
ISE |
12:30:15 |
1886878 |
| 437 |
45.33 |
ISE |
12:33:48 |
1888980 |
| 394 |
45.33 |
ISE |
12:33:48 |
1888978 |
| 441 |
45.33 |
ISE |
12:33:48 |
1888976 |
| 375 |
45.33 |
ISE |
12:33:48 |
1888974 |
| 391 |
45.33 |
ISE |
12:35:25 |
1889737 |
| 380 |
45.33 |
ISE |
12:35:25 |
1889735 |
| 392 |
45.33 |
ISE |
12:35:25 |
1889733 |
| 359 |
45.37 |
ISE |
12:37:24 |
1890740 |
| 365 |
45.37 |
ISE |
12:37:24 |
1890736 |
| 378 |
45.37 |
ISE |
12:37:24 |
1890738 |
| 429 |
45.37 |
ISE |
12:37:24 |
1890734 |
| 385 |
45.37 |
ISE |
12:37:24 |
1890732 |
| 90 |
45.35 |
ISE |
12:37:26 |
1890751 |
| 343 |
45.35 |
ISE |
12:37:27 |
1890773 |
| 399 |
45.33 |
ISE |
12:39:07 |
1891948 |
| 428 |
45.31 |
ISE |
12:40:17 |
1892734 |
| 693 |
45.30 |
ISE |
12:40:46 |
1893010 |
| 390 |
45.30 |
ISE |
12:40:46 |
1893008 |
| 378 |
45.30 |
ISE |
12:40:46 |
1893006 |
| 405 |
45.30 |
ISE |
12:40:46 |
1893004 |
| 25 |
45.29 |
ISE |
12:40:47 |
1893020 |
| 91 |
45.29 |
ISE |
12:41:26 |
1893410 |
| 109 |
45.29 |
ISE |
12:41:26 |
1893408 |
| 152 |
45.29 |
ISE |
12:41:26 |
1893406 |
| 376 |
45.29 |
ISE |
12:41:26 |
1893402 |
| 554 |
45.29 |
ISE |
12:41:26 |
1893400 |
| 114 |
45.29 |
ISE |
12:41:26 |
1893404 |
| 72 |
45.29 |
ISE |
12:41:27 |
1893425 |
| 43 |
45.29 |
ISE |
12:42:37 |
1893994 |
| 25 |
45.29 |
ISE |
12:42:43 |
1894074 |
| 438 |
45.29 |
ISE |
12:42:57 |
1894220 |
| 19 |
45.29 |
ISE |
12:42:57 |
1894218 |
| 150 |
45.29 |
ISE |
12:42:57 |
1894214 |
| 395 |
45.29 |
ISE |
12:42:57 |
1894216 |
| 102 |
45.28 |
ISE |
12:45:21 |
1895790 |
| 266 |
45.28 |
ISE |
12:45:21 |
1895788 |
| 334 |
45.28 |
ISE |
12:45:21 |
1895786 |
| 123 |
45.28 |
ISE |
12:45:21 |
1895784 |
| 34 |
45.27 |
ISE |
12:47:29 |
1897037 |
| 181 |
45.27 |
ISE |
12:48:01 |
1897245 |
| 209 |
45.27 |
ISE |
12:48:01 |
1897243 |
| 219 |
45.27 |
ISE |
12:48:01 |
1897241 |
| 150 |
45.27 |
ISE |
12:48:01 |
1897239 |
| 353 |
45.27 |
ISE |
12:48:45 |
1897704 |
| 31 |
45.27 |
ISE |
12:48:45 |
1897692 |
| 89 |
45.25 |
ISE |
12:49:23 |
1898151 |
| 5 |
45.25 |
ISE |
12:49:23 |
1898149 |
| 150 |
45.25 |
ISE |
12:49:23 |
1898147 |
| 181 |
45.25 |
ISE |
12:49:23 |
1898145 |
| 10 |
45.25 |
ISE |
12:49:24 |
1898155 |
| 411 |
45.25 |
ISE |
12:49:24 |
1898153 |
| 23 |
45.26 |
ISE |
12:51:57 |
1899804 |
| 22 |
45.26 |
ISE |
12:52:39 |
1900322 |
| 23 |
45.28 |
ISE |
12:54:03 |
1901099 |
| 7 |
45.27 |
ISE |
12:54:33 |
1901451 |
| 84 |
45.28 |
ISE |
12:54:33 |
1901445 |
| 138 |
45.28 |
ISE |
12:54:33 |
1901443 |
| 416 |
45.28 |
ISE |
12:54:33 |
1901447 |
| 5 |
45.28 |
ISE |
12:54:33 |
1901449 |
| 138 |
45.28 |
ISE |
12:54:33 |
1901441 |
| 167 |
45.28 |
ISE |
12:54:33 |
1901439 |
| 233 |
45.28 |
ISE |
12:54:33 |
1901437 |
| 32 |
45.27 |
ISE |
12:54:37 |
1901482 |
| 22 |
45.27 |
ISE |
12:55:04 |
1901651 |
| 30 |
45.27 |
ISE |
12:55:45 |
1902099 |
| 416 |
45.31 |
ISE |
12:57:53 |
1903469 |
| 150 |
45.31 |
ISE |
12:58:32 |
1903910 |
| 215 |
45.31 |
ISE |
12:58:32 |
1903912 |
| 23 |
45.30 |
ISE |
12:58:47 |
1904014 |
| 150 |
45.30 |
ISE |
12:58:47 |
1904012 |
| 260 |
45.30 |
ISE |
12:59:00 |
1904097 |
| 431 |
45.29 |
ISE |
13:00:08 |
1905061 |
| 357 |
45.29 |
ISE |
13:00:08 |
1905059 |
| 387 |
45.27 |
ISE |
13:00:50 |
1905443 |
| 21 |
45.30 |
ISE |
13:04:49 |
1907850 |
| 77 |
45.30 |
ISE |
13:05:22 |
1908227 |
| 22 |
45.30 |
ISE |
13:05:29 |
1908319 |
| 408 |
45.30 |
ISE |
13:05:30 |
1908335 |
| 355 |
45.30 |
ISE |
13:05:30 |
1908333 |
| 75 |
45.30 |
ISE |
13:05:30 |
1908331 |
| 289 |
45.30 |
ISE |
13:05:30 |
1908329 |
| 394 |
45.31 |
ISE |
13:08:01 |
1910171 |
| 405 |
45.30 |
ISE |
13:08:08 |
1910252 |
| 409 |
45.30 |
ISE |
13:08:08 |
1910250 |
| 382 |
45.30 |
ISE |
13:08:08 |
1910248 |
| 150 |
45.37 |
ISE |
13:11:48 |
1912833 |
| 1 |
45.37 |
ISE |
13:11:48 |
1912829 |
| 150 |
45.37 |
ISE |
13:11:48 |
1912831 |
| 45 |
45.36 |
ISE |
13:12:11 |
1913043 |
| 150 |
45.37 |
ISE |
13:12:11 |
1913041 |
| 23 |
45.36 |
ISE |
13:12:14 |
1913066 |
| 430 |
45.36 |
ISE |
13:12:15 |
1913089 |
| 501 |
45.36 |
ISE |
13:12:15 |
1913087 |
| 542 |
45.36 |
ISE |
13:12:15 |
1913085 |
| 515 |
45.36 |
ISE |
13:12:15 |
1913083 |
| 302 |
45.36 |
ISE |
13:12:15 |
1913081 |
| 445 |
45.36 |
ISE |
13:12:15 |
1913079 |
| 104 |
45.37 |
ISE |
13:12:50 |
1913519 |
| 368 |
45.37 |
ISE |
13:12:50 |
1913515 |
| 415 |
45.37 |
ISE |
13:12:50 |
1913513 |
| 400 |
45.37 |
ISE |
13:12:50 |
1913517 |
| 437 |
45.36 |
ISE |
13:12:53 |
1913588 |
| 365 |
45.36 |
ISE |
13:12:53 |
1913586 |
| 410 |
45.36 |
ISE |
13:12:53 |
1913584 |
| 375 |
45.34 |
ISE |
13:13:17 |
1913919 |
| 441 |
45.32 |
ISE |
13:14:46 |
1914903 |
| 410 |
45.31 |
ISE |
13:15:25 |
1915443 |
| 33 |
45.30 |
ISE |
13:15:26 |
1915448 |
| 361 |
45.31 |
ISE |
13:16:21 |
1916387 |
| 171 |
45.30 |
ISE |
13:16:22 |
1916394 |
| 404 |
45.30 |
ISE |
13:16:43 |
1916667 |
| 389 |
45.30 |
ISE |
13:16:43 |
1916665 |
| 405 |
45.30 |
ISE |
13:16:43 |
1916663 |
| 414 |
45.30 |
ISE |
13:16:43 |
1916661 |
| 172 |
45.30 |
ISE |
13:16:43 |
1916659 |
| 150 |
45.30 |
ISE |
13:16:44 |
1916675 |
| 203 |
45.30 |
ISE |
13:16:44 |
1916673 |
| 73 |
45.30 |
ISE |
13:16:44 |
1916677 |
| 93 |
45.32 |
ISE |
13:18:30 |
1917937 |
| 9 |
45.32 |
ISE |
13:18:30 |
1917932 |
| 7 |
45.32 |
ISE |
13:18:30 |
1917930 |
| 291 |
45.32 |
ISE |
13:18:30 |
1917928 |
| 209 |
45.32 |
ISE |
13:18:30 |
1917926 |
| 215 |
45.32 |
ISE |
13:18:30 |
1917924 |
| 49 |
45.39 |
ISE |
13:20:13 |
1919256 |
| 33 |
45.39 |
ISE |
13:20:28 |
1919437 |
| 110 |
45.40 |
ISE |
13:21:24 |
1919993 |
| 410 |
45.41 |
ISE |
13:22:50 |
1920914 |
| 429 |
45.41 |
ISE |
13:22:50 |
1920912 |
| 386 |
45.41 |
ISE |
13:22:50 |
1920910 |
| 109 |
45.40 |
ISE |
13:22:52 |
1920920 |
| 28 |
45.40 |
ISE |
13:23:03 |
1921120 |
| 38 |
45.40 |
ISE |
13:23:48 |
1921557 |
| 396 |
45.40 |
ISE |
13:23:51 |
1921586 |
| 118 |
45.40 |
ISE |
13:23:51 |
1921584 |
| 414 |
45.42 |
ISE |
13:27:10 |
1923751 |
| 12 |
45.42 |
ISE |
13:27:10 |
1923749 |
| 126 |
45.42 |
ISE |
13:27:10 |
1923753 |
| 230 |
45.42 |
ISE |
13:27:10 |
1923755 |
| 412 |
45.43 |
ISE |
13:29:50 |
1926005 |
| 7 |
45.43 |
ISE |
13:29:50 |
1926002 |
| 422 |
45.40 |
ISE |
13:30:01 |
1926616 |
| 23 |
45.42 |
ISE |
13:30:42 |
1930198 |
| 374 |
45.41 |
ISE |
13:30:57 |
1930616 |
| 363 |
45.41 |
ISE |
13:30:57 |
1930618 |
| 378 |
45.41 |
ISE |
13:30:57 |
1930620 |
| 437 |
45.41 |
ISE |
13:30:57 |
1930622 |
| 413 |
45.45 |
ISE |
13:32:26 |
1932408 |
| 216 |
45.42 |
ISE |
13:33:03 |
1932989 |
| 150 |
45.42 |
ISE |
13:33:03 |
1932987 |
| 36 |
45.42 |
ISE |
13:34:01 |
1933856 |
| 389 |
45.42 |
ISE |
13:34:01 |
1933852 |
| 20 |
45.40 |
ISE |
13:34:06 |
1933966 |
| 6 |
45.39 |
ISE |
13:34:26 |
1934206 |
| 196 |
45.39 |
ISE |
13:34:26 |
1934208 |
| 96 |
45.39 |
ISE |
13:34:26 |
1934210 |
| 122 |
45.39 |
ISE |
13:34:26 |
1934212 |
| 354 |
45.42 |
ISE |
13:37:19 |
1936072 |
| 439 |
45.40 |
ISE |
13:37:46 |
1936360 |
| 30 |
45.42 |
ISE |
13:39:18 |
1937319 |
| 369 |
45.42 |
ISE |
13:39:24 |
1937393 |
| 226 |
45.42 |
ISE |
13:39:24 |
1937391 |
| 150 |
45.42 |
ISE |
13:39:24 |
1937389 |
| 358 |
45.40 |
ISE |
13:40:45 |
1938268 |
| 367 |
45.40 |
ISE |
13:41:28 |
1938762 |
| 384 |
45.40 |
ISE |
13:42:12 |
1939342 |
| 120 |
45.40 |
ISE |
13:45:04 |
1941969 |
| 200 |
45.40 |
ISE |
13:45:04 |
1941967 |
| 87 |
45.40 |
ISE |
13:45:05 |
1941987 |
| 379 |
45.40 |
ISE |
13:45:11 |
1942149 |
| 396 |
45.37 |
ISE |
13:46:27 |
1943059 |
| 35 |
45.36 |
ISE |
13:46:54 |
1943322 |
| 24 |
45.36 |
ISE |
13:47:22 |
1943973 |
| 356 |
45.39 |
ISE |
13:49:15 |
1945583 |
| 371 |
45.35 |
ISE |
13:50:47 |
1946906 |
| 90 |
45.34 |
ISE |
13:51:05 |
1947117 |
| 28 |
45.38 |
ISE |
13:53:22 |
1949086 |
| 26 |
45.38 |
ISE |
13:53:29 |
1949227 |
| 20 |
45.38 |
ISE |
13:53:47 |
1949522 |
| 245 |
45.38 |
ISE |
13:53:47 |
1949520 |
| 332 |
45.38 |
ISE |
13:53:47 |
1949506 |
| 373 |
45.38 |
ISE |
13:53:47 |
1949508 |
| 97 |
45.38 |
ISE |
13:53:47 |
1949510 |
| 129 |
45.38 |
ISE |
13:53:47 |
1949512 |
| 261 |
45.38 |
ISE |
13:53:47 |
1949514 |
| 275 |
45.38 |
ISE |
13:53:47 |
1949516 |
| 118 |
45.38 |
ISE |
13:53:47 |
1949518 |
| 433 |
45.40 |
ISE |
13:59:00 |
1953417 |
| 367 |
45.40 |
ISE |
13:59:00 |
1953415 |
| 32 |
45.41 |
ISE |
14:00:18 |
1954889 |
| 114 |
45.41 |
ISE |
14:00:22 |
1954954 |
| 38 |
45.41 |
ISE |
14:01:23 |
1956204 |
| 253 |
45.41 |
ISE |
14:01:35 |
1956424 |
| 27 |
45.41 |
ISE |
14:01:47 |
1956699 |
| 33 |
45.41 |
ISE |
14:02:20 |
1957173 |
| 26 |
45.41 |
ISE |
14:02:53 |
1957659 |
| 46 |
45.41 |
ISE |
14:03:04 |
1957824 |
| 406 |
45.41 |
ISE |
14:03:09 |
1957877 |
| 232 |
45.41 |
ISE |
14:03:09 |
1957875 |
| 409 |
45.41 |
ISE |
14:03:09 |
1957873 |
| 6 |
45.46 |
ISE |
14:08:08 |
1962316 |
| 430 |
45.46 |
ISE |
14:08:35 |
1962675 |
| 421 |
45.46 |
ISE |
14:08:35 |
1962673 |
| 411 |
45.46 |
ISE |
14:08:35 |
1962671 |
| 392 |
45.45 |
ISE |
14:08:38 |
1962727 |
| 144 |
45.44 |
ISE |
14:09:50 |
1963816 |
| 155 |
45.44 |
ISE |
14:09:50 |
1963814 |
| 100 |
45.44 |
ISE |
14:09:50 |
1963812 |
| 400 |
45.44 |
ISE |
14:09:50 |
1963810 |
| 234 |
45.46 |
ISE |
14:14:40 |
1968550 |
| 150 |
45.46 |
ISE |
14:14:40 |
1968548 |
| 5 |
45.45 |
ISE |
14:15:02 |
1968879 |
| 280 |
45.45 |
ISE |
14:15:02 |
1968877 |
| 133 |
45.45 |
ISE |
14:15:02 |
1968875 |
| 5 |
45.45 |
ISE |
14:15:02 |
1968873 |
| 431 |
45.45 |
ISE |
14:15:20 |
1969179 |
| 6 |
45.43 |
ISE |
14:17:13 |
1971027 |
| 150 |
45.43 |
ISE |
14:18:44 |
1972379 |
| 158 |
45.43 |
ISE |
14:18:44 |
1972377 |
| 27 |
45.43 |
ISE |
14:18:59 |
1972629 |
| 375 |
45.47 |
ISE |
14:20:15 |
1974261 |
| 365 |
45.47 |
ISE |
14:20:15 |
1974259 |
| 388 |
45.45 |
ISE |
14:23:05 |
1976709 |
| 410 |
45.45 |
ISE |
14:23:05 |
1976707 |
| 31 |
45.43 |
ISE |
14:23:51 |
1977342 |
| 433 |
45.44 |
ISE |
14:23:51 |
1977340 |
| 336 |
45.42 |
ISE |
14:24:40 |
1977932 |
| 29 |
45.42 |
ISE |
14:24:40 |
1977930 |
| 25 |
45.40 |
ISE |
14:25:20 |
1978545 |
| 23 |
45.40 |
ISE |
14:25:31 |
1978692 |
| 385 |
45.40 |
ISE |
14:25:41 |
1978955 |
| 408 |
45.40 |
ISE |
14:25:41 |
1978953 |
| 327 |
45.40 |
ISE |
14:25:41 |
1978951 |
| 130 |
45.38 |
ISE |
14:25:45 |
1978990 |
| 23 |
45.38 |
ISE |
14:25:55 |
1979138 |
| 236 |
45.38 |
ISE |
14:26:32 |
1979836 |
| 150 |
45.35 |
ISE |
14:28:49 |
1981934 |
| 208 |
45.35 |
ISE |
14:28:49 |
1981938 |
| 204 |
45.35 |
ISE |
14:28:49 |
1981936 |
| 414 |
45.35 |
ISE |
14:28:49 |
1981944 |
| 398 |
45.35 |
ISE |
14:28:49 |
1981940 |
| 163 |
45.35 |
ISE |
14:28:49 |
1981942 |
| 31 |
45.38 |
ISE |
14:30:23 |
1986818 |
| 25 |
45.38 |
ISE |
14:30:30 |
1987105 |
| 24 |
45.38 |
ISE |
14:30:47 |
1987961 |
| 36 |
45.38 |
ISE |
14:31:18 |
1988971 |
| 99 |
45.38 |
ISE |
14:31:18 |
1988961 |
| 71 |
45.38 |
ISE |
14:31:18 |
1988955 |
| 217 |
45.38 |
ISE |
14:31:18 |
1988957 |
| 342 |
45.38 |
ISE |
14:31:18 |
1988959 |
| 377 |
45.38 |
ISE |
14:31:18 |
1988963 |
| 401 |
45.38 |
ISE |
14:31:18 |
1988965 |
| 140 |
45.38 |
ISE |
14:31:18 |
1988967 |
| 232 |
45.38 |
ISE |
14:31:18 |
1988969 |
| 37 |
45.37 |
ISE |
14:31:41 |
1989707 |
| 28 |
45.37 |
ISE |
14:31:47 |
1989995 |
| 150 |
45.37 |
ISE |
14:31:47 |
1989993 |
| 425 |
45.40 |
ISE |
14:33:23 |
1993112 |
| 389 |
45.40 |
ISE |
14:33:23 |
1993114 |
| 358 |
45.40 |
ISE |
14:33:23 |
1993116 |
| 428 |
45.40 |
ISE |
14:33:23 |
1993118 |
| 436 |
45.40 |
ISE |
14:33:23 |
1993120 |
| 180 |
45.41 |
ISE |
14:35:17 |
1996259 |
| 407 |
45.41 |
ISE |
14:35:17 |
1996257 |
| 369 |
45.41 |
ISE |
14:35:17 |
1996255 |
| 431 |
45.41 |
ISE |
14:35:18 |
1996309 |
| 227 |
45.41 |
ISE |
14:35:18 |
1996307 |
| 435 |
45.40 |
ISE |
14:35:20 |
1996344 |
| 358 |
45.41 |
ISE |
14:36:52 |
1998974 |
| 431 |
45.41 |
ISE |
14:36:52 |
1998976 |
| 392 |
45.31 |
ISE |
14:37:59 |
2001040 |
| 391 |
45.31 |
ISE |
14:38:10 |
2001274 |
| 370 |
45.42 |
ISE |
14:40:25 |
2005700 |
| 432 |
45.42 |
ISE |
14:40:25 |
2005698 |
| 356 |
45.42 |
ISE |
14:41:06 |
2007145 |
| 362 |
45.42 |
ISE |
14:41:06 |
2007143 |
| 263 |
45.41 |
ISE |
14:41:07 |
2007181 |
| 150 |
45.41 |
ISE |
14:41:07 |
2007179 |
| 150 |
45.40 |
ISE |
14:41:22 |
2007573 |
| 279 |
45.40 |
ISE |
14:41:22 |
2007575 |
| 383 |
45.44 |
ISE |
14:43:27 |
2011234 |
| 386 |
45.43 |
ISE |
14:43:58 |
2012101 |
| 400 |
45.44 |
ISE |
14:44:48 |
2013444 |
| 395 |
45.44 |
ISE |
14:45:31 |
2014680 |
| 410 |
45.46 |
ISE |
14:46:46 |
2016857 |
| 388 |
45.46 |
ISE |
14:46:46 |
2016855 |
| 264 |
45.46 |
ISE |
14:46:46 |
2016853 |
| 150 |
45.46 |
ISE |
14:46:46 |
2016851 |
| 9 |
45.48 |
ISE |
14:48:08 |
2019626 |
| 404 |
45.48 |
ISE |
14:48:08 |
2019628 |
| 405 |
45.50 |
ISE |
14:50:25 |
2024149 |
| 392 |
45.50 |
ISE |
14:50:25 |
2024147 |
| 412 |
45.49 |
ISE |
14:50:30 |
2024466 |
| 385 |
45.49 |
ISE |
14:52:45 |
2028858 |
| 418 |
45.49 |
ISE |
14:52:45 |
2028856 |
| 218 |
45.49 |
ISE |
14:52:45 |
2028854 |
| 150 |
45.49 |
ISE |
14:52:45 |
2028852 |
| 371 |
45.49 |
ISE |
14:55:07 |
2032654 |
| 4 |
45.49 |
ISE |
14:55:07 |
2032652 |
| 388 |
45.49 |
ISE |
14:55:07 |
2032656 |
| 398 |
45.50 |
ISE |
14:57:35 |
2036700 |
| 277 |
45.51 |
ISE |
14:58:38 |
2038384 |
| 152 |
45.51 |
ISE |
14:58:38 |
2038382 |
| 410 |
45.50 |
ISE |
14:58:51 |
2038668 |
| 406 |
45.50 |
ISE |
14:58:51 |
2038666 |
| 419 |
45.50 |
ISE |
14:58:51 |
2038664 |
| 417 |
45.47 |
ISE |
15:00:38 |
2043864 |
| 402 |
45.50 |
ISE |
15:05:02 |
2051481 |
| 434 |
45.50 |
ISE |
15:05:02 |
2051479 |
| 383 |
45.50 |
ISE |
15:05:02 |
2051477 |
| 421 |
45.52 |
ISE |
15:06:34 |
2054678 |
| 433 |
45.52 |
ISE |
15:06:34 |
2054676 |
| 387 |
45.52 |
ISE |
15:06:34 |
2054674 |
| 401 |
45.52 |
ISE |
15:06:34 |
2054672 |
| 355 |
45.50 |
ISE |
15:07:08 |
2055450 |
| 150 |
45.50 |
ISE |
15:08:25 |
2057677 |
| 96 |
45.50 |
ISE |
15:08:25 |
2057679 |
| 161 |
45.50 |
ISE |
15:08:25 |
2057681 |
| 110 |
45.52 |
ISE |
15:11:37 |
2064156 |
| 355 |
45.52 |
ISE |
15:11:50 |
2064515 |
| 246 |
45.52 |
ISE |
15:11:50 |
2064513 |
| 433 |
45.51 |
ISE |
15:12:47 |
2066020 |
| 364 |
45.50 |
ISE |
15:12:57 |
2066240 |
| 42 |
45.50 |
ISE |
15:13:43 |
2067611 |
| 242 |
45.50 |
ISE |
15:13:43 |
2067609 |
| 150 |
45.50 |
ISE |
15:13:43 |
2067607 |
| 113 |
45.50 |
ISE |
15:13:43 |
2067605 |
| 200 |
45.50 |
ISE |
15:13:43 |
2067603 |
| 60 |
45.50 |
ISE |
15:13:43 |
2067601 |
| 386 |
45.47 |
ISE |
15:14:01 |
2068272 |
| 95 |
45.55 |
ISE |
15:16:12 |
2072337 |
| 331 |
45.55 |
ISE |
15:16:12 |
2072335 |
| 434 |
45.53 |
ISE |
15:18:24 |
2076444 |
| 369 |
45.53 |
ISE |
15:18:24 |
2076442 |
| 389 |
45.54 |
ISE |
15:21:17 |
2081275 |
| 400 |
45.54 |
ISE |
15:21:17 |
2081277 |
| 380 |
45.54 |
ISE |
15:21:17 |
2081279 |
| 425 |
45.59 |
ISE |
15:23:18 |
2084487 |
| 200 |
45.59 |
ISE |
15:23:18 |
2084485 |
| 239 |
45.59 |
ISE |
15:23:18 |
2084483 |
| 334 |
45.69 |
ISE |
15:27:30 |
2093603 |
| 26 |
45.69 |
ISE |
15:27:30 |
2093601 |
| 403 |
45.68 |
ISE |
15:27:34 |
2093750 |
| 150 |
45.67 |
ISE |
15:27:49 |
2094141 |
| 260 |
45.67 |
ISE |
15:27:49 |
2094143 |
| 3 |
45.68 |
ISE |
15:30:51 |
2099278 |
| 412 |
45.68 |
ISE |
15:30:51 |
2099273 |
| 247 |
45.62 |
ISE |
15:32:05 |
2101486 |
| 150 |
45.62 |
ISE |
15:32:05 |
2101484 |
| 150 |
45.68 |
ISE |
15:35:03 |
2105867 |
| 97 |
45.68 |
ISE |
15:35:03 |
2105865 |
| 426 |
45.68 |
ISE |
15:35:03 |
2105863 |
| 106 |
45.68 |
ISE |
15:35:03 |
2105869 |
| 22 |
45.68 |
ISE |
15:36:53 |
2108782 |
| 340 |
45.68 |
ISE |
15:36:53 |
2108784 |
| 22 |
45.68 |
ISE |
15:36:53 |
2108786 |
| 439 |
45.62 |
ISE |
15:38:02 |
2110610 |
| 374 |
45.65 |
ISE |
15:40:14 |
2113996 |
| 405 |
45.62 |
ISE |
15:41:14 |
2115772 |
| 360 |
45.59 |
ISE |
15:42:10 |
2117462 |
| 369 |
45.59 |
ISE |
15:42:10 |
2117460 |
| 412 |
45.59 |
ISE |
15:42:10 |
2117458 |
| 395 |
45.60 |
ISE |
15:46:29 |
2124349 |
| 374 |
45.60 |
ISE |
15:46:29 |
2124351 |
| 45 |
45.60 |
ISE |
15:46:29 |
2124353 |
| 319 |
45.60 |
ISE |
15:46:29 |
2124355 |
| 386 |
45.68 |
ISE |
15:49:18 |
2128857 |
| 278 |
45.67 |
ISE |
15:49:21 |
2128937 |
| 150 |
45.67 |
ISE |
15:49:21 |
2128935 |
| 354 |
45.64 |
ISE |
15:50:09 |
2130273 |
| 39 |
45.62 |
ISE |
15:52:03 |
2132961 |
| 228 |
45.62 |
ISE |
15:52:03 |
2132959 |
| 150 |
45.62 |
ISE |
15:52:03 |
2132957 |
| 404 |
45.62 |
ISE |
15:52:03 |
2132951 |
| 217 |
45.62 |
ISE |
15:52:03 |
2132949 |
| 150 |
45.62 |
ISE |
15:52:03 |
2132947 |
| 144 |
45.62 |
ISE |
15:54:21 |
2136213 |
| 142 |
45.62 |
ISE |
15:54:21 |
2136211 |
| 70 |
45.62 |
ISE |
15:54:21 |
2136209 |
| 396 |
45.61 |
ISE |
15:55:23 |
2137835 |
| 362 |
45.61 |
ISE |
15:55:23 |
2137833 |
| 200 |
45.63 |
ISE |
15:57:15 |
2140433 |
| 124 |
45.63 |
ISE |
15:57:15 |
2140435 |
| 68 |
45.63 |
ISE |
15:57:15 |
2140437 |
| 117 |
45.59 |
ISE |
15:59:20 |
2143197 |
| 150 |
45.59 |
ISE |
15:59:20 |
2143195 |
| 390 |
45.59 |
ISE |
15:59:20 |
2143193 |
| 162 |
45.59 |
ISE |
15:59:20 |
2143191 |
| 362 |
45.59 |
ISE |
15:59:20 |
2143189 |
| 426 |
45.59 |
ISE |
16:02:48 |
2151646 |
| 439 |
45.60 |
ISE |
16:04:30 |
2154944 |
| 418 |
45.60 |
ISE |
16:04:30 |
2154942 |
| 327 |
45.56 |
ISE |
16:06:35 |
2158973 |
| 59 |
45.56 |
ISE |
16:06:35 |
2158971 |
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.