| 26th June 2023 |
|
||||||
| |
|
|
|
|
|
|
|
| CRH plc Transaction in Own Shares |
|
|
|
||||
|
|
|
|
|
|
|
|
|
| CRH plc ('CRH') announces that on 23rd 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: |
170,873 |
69,967 |
|
|
|||
| Highest price paid per share: |
€48.8800 |
GBp 4,183.0000 |
|
|
|||
| Lowest price paid per share: |
€48.2100 |
GBp 4,125.0000 |
|
|
|||
| Volume weighted average price paid: |
€48.5815 |
GBp 4,159.5083 |
|
|
|||
| |
|
|
|
|
|
|
|
| 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 22,580,366 of its ordinary shares in treasury which represents 3.002% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 729,559,972 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 23rd 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: |
23/06/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
48.5815 |
170,873 |
|
| London Stock Exchange (XLON) |
GBp |
4,159.5083 |
69,967 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| 31 |
4,149 |
LSE |
08:00:24 |
576744 |
| 113 |
4,152 |
LSE |
08:03:31 |
582125 |
| 204 |
4,152 |
LSE |
08:03:31 |
582123 |
| 339 |
4,152 |
LSE |
08:04:30 |
583505 |
| 518 |
4,150 |
LSE |
08:04:46 |
583840 |
| 153 |
4,155 |
LSE |
08:06:26 |
586212 |
| 198 |
4,155 |
LSE |
08:06:26 |
586210 |
| 351 |
4,153 |
LSE |
08:07:06 |
587012 |
| 239 |
4,153 |
LSE |
08:07:06 |
587010 |
| 67 |
4,153 |
LSE |
08:07:06 |
587008 |
| 324 |
4,152 |
LSE |
08:11:24 |
592313 |
| 171 |
4,159 |
LSE |
08:13:42 |
595199 |
| 80 |
4,159 |
LSE |
08:13:42 |
595197 |
| 80 |
4,159 |
LSE |
08:13:42 |
595195 |
| 119 |
4,159 |
LSE |
08:13:42 |
595193 |
| 195 |
4,159 |
LSE |
08:13:42 |
595191 |
| 115 |
4,158 |
LSE |
08:14:52 |
596618 |
| 171 |
4,158 |
LSE |
08:14:52 |
596616 |
| 99 |
4,152 |
LSE |
08:15:09 |
597415 |
| 50 |
4,152 |
LSE |
08:15:09 |
597413 |
| 80 |
4,152 |
LSE |
08:15:09 |
597409 |
| 80 |
4,152 |
LSE |
08:15:09 |
597411 |
| 86 |
4,149 |
LSE |
08:15:10 |
597453 |
| 250 |
4,149 |
LSE |
08:15:10 |
597451 |
| 330 |
4,150 |
LSE |
08:15:47 |
598612 |
| 342 |
4,157 |
LSE |
08:17:17 |
600570 |
| 348 |
4,158 |
LSE |
08:17:17 |
600555 |
| 321 |
4,155 |
LSE |
08:17:28 |
600881 |
| 416 |
4,155 |
LSE |
08:17:28 |
600877 |
| 346 |
4,153 |
LSE |
08:19:25 |
603092 |
| 345 |
4,151 |
LSE |
08:19:57 |
603563 |
| 200 |
4,151 |
LSE |
08:20:07 |
603725 |
| 285 |
4,154 |
LSE |
08:22:19 |
606592 |
| 42 |
4,154 |
LSE |
08:22:19 |
606590 |
| 318 |
4,150 |
LSE |
08:23:08 |
607698 |
| 24 |
4,150 |
LSE |
08:23:08 |
607696 |
| 338 |
4,152 |
LSE |
08:23:26 |
608070 |
| 166 |
4,150 |
LSE |
08:24:57 |
610141 |
| 162 |
4,149 |
LSE |
08:24:57 |
610139 |
| 286 |
4,150 |
LSE |
08:24:57 |
610135 |
| 56 |
4,150 |
LSE |
08:24:57 |
610137 |
| 286 |
4,147 |
LSE |
08:24:58 |
610173 |
| 60 |
4,147 |
LSE |
08:24:58 |
610171 |
| 48 |
4,147 |
LSE |
08:25:08 |
610480 |
| 291 |
4,147 |
LSE |
08:25:11 |
610542 |
| 308 |
4,146 |
LSE |
08:26:15 |
611963 |
| 290 |
4,144 |
LSE |
08:27:12 |
613397 |
| 305 |
4,141 |
LSE |
08:29:21 |
616583 |
| 143 |
4,141 |
LSE |
08:29:21 |
616572 |
| 179 |
4,141 |
LSE |
08:29:21 |
616576 |
| 21 |
4,141 |
LSE |
08:29:21 |
616574 |
| 338 |
4,137 |
LSE |
08:30:05 |
618348 |
| 302 |
4,130 |
LSE |
08:30:50 |
620723 |
| 311 |
4,128 |
LSE |
08:31:57 |
622442 |
| 323 |
4,133 |
LSE |
08:36:38 |
629871 |
| 203 |
4,132 |
LSE |
08:37:00 |
630488 |
| 102 |
4,132 |
LSE |
08:37:00 |
630486 |
| 322 |
4,130 |
LSE |
08:38:54 |
632857 |
| 289 |
4,128 |
LSE |
08:39:41 |
633960 |
| 209 |
4,125 |
LSE |
08:42:35 |
638509 |
| 108 |
4,125 |
LSE |
08:42:35 |
638511 |
| 351 |
4,128 |
LSE |
08:45:12 |
642221 |
| 290 |
4,132 |
LSE |
08:47:08 |
645341 |
| 49 |
4,139 |
LSE |
08:51:38 |
652236 |
| 94 |
4,139 |
LSE |
08:51:38 |
652234 |
| 95 |
4,139 |
LSE |
08:51:38 |
652232 |
| 50 |
4,138 |
LSE |
08:51:38 |
652230 |
| 156 |
4,139 |
LSE |
08:52:49 |
653990 |
| 192 |
4,139 |
LSE |
08:52:49 |
653988 |
| 136 |
4,140 |
LSE |
08:55:45 |
657932 |
| 151 |
4,140 |
LSE |
08:55:45 |
657934 |
| 285 |
4,141 |
LSE |
08:59:15 |
663178 |
| 126 |
4,144 |
LSE |
09:02:16 |
666725 |
| 159 |
4,144 |
LSE |
09:02:16 |
666723 |
| 249 |
4,144 |
LSE |
09:06:56 |
671959 |
| 71 |
4,144 |
LSE |
09:06:56 |
671957 |
| 61 |
4,149 |
LSE |
09:11:42 |
679357 |
| 250 |
4,149 |
LSE |
09:11:42 |
679355 |
| 10 |
4,149 |
LSE |
09:11:42 |
679353 |
| 347 |
4,148 |
LSE |
09:16:12 |
684438 |
| 61 |
4,157 |
LSE |
09:22:07 |
691013 |
| 241 |
4,157 |
LSE |
09:22:07 |
691015 |
| 103 |
4,154 |
LSE |
09:22:39 |
691732 |
| 225 |
4,154 |
LSE |
09:23:40 |
692636 |
| 149 |
4,153 |
LSE |
09:25:03 |
694209 |
| 86 |
4,153 |
LSE |
09:25:03 |
694207 |
| 90 |
4,153 |
LSE |
09:25:03 |
694205 |
| 300 |
4,157 |
LSE |
09:29:26 |
699011 |
| 83 |
4,164 |
LSE |
09:33:07 |
703306 |
| 224 |
4,164 |
LSE |
09:33:07 |
703304 |
| 76 |
4,165 |
LSE |
09:38:19 |
709468 |
| 196 |
4,165 |
LSE |
09:38:19 |
709457 |
| 46 |
4,165 |
LSE |
09:38:19 |
709455 |
| 56 |
4,165 |
LSE |
09:38:19 |
709451 |
| 237 |
4,165 |
LSE |
09:38:19 |
709453 |
| 314 |
4,167 |
LSE |
09:41:56 |
714020 |
| 325 |
4,165 |
LSE |
09:43:28 |
716068 |
| 285 |
4,162 |
LSE |
09:48:25 |
722473 |
| 320 |
4,161 |
LSE |
09:51:06 |
726716 |
| 313 |
4,161 |
LSE |
09:55:06 |
731073 |
| 316 |
4,160 |
LSE |
09:55:36 |
731749 |
| 301 |
4,157 |
LSE |
09:58:51 |
735375 |
| 350 |
4,155 |
LSE |
10:02:19 |
740130 |
| 286 |
4,160 |
LSE |
10:05:13 |
745075 |
| 358 |
4,161 |
LSE |
10:07:20 |
747168 |
| 136 |
4,160 |
LSE |
10:07:55 |
747720 |
| 205 |
4,160 |
LSE |
10:07:55 |
747718 |
| 302 |
4,163 |
LSE |
10:13:12 |
752204 |
| 222 |
4,163 |
LSE |
10:13:15 |
752248 |
| 94 |
4,163 |
LSE |
10:13:15 |
752246 |
| 352 |
4,162 |
LSE |
10:16:43 |
755190 |
| 223 |
4,162 |
LSE |
10:17:46 |
756006 |
| 65 |
4,162 |
LSE |
10:17:46 |
756008 |
| 303 |
4,161 |
LSE |
10:18:05 |
756275 |
| 351 |
4,160 |
LSE |
10:18:14 |
756414 |
| 46 |
4,159 |
LSE |
10:18:56 |
757174 |
| 283 |
4,159 |
LSE |
10:18:56 |
757172 |
| 16 |
4,159 |
LSE |
10:18:56 |
757170 |
| 90 |
4,150 |
LSE |
10:24:47 |
763455 |
| 337 |
4,150 |
LSE |
10:24:47 |
763453 |
| 299 |
4,150 |
LSE |
10:27:04 |
765519 |
| 318 |
4,152 |
LSE |
10:28:22 |
766975 |
| 285 |
4,152 |
LSE |
10:36:13 |
775776 |
| 400 |
4,155 |
LSE |
10:44:15 |
784837 |
| 283 |
4,157 |
LSE |
10:45:21 |
785835 |
| 140 |
4,152 |
LSE |
10:50:44 |
791884 |
| 126 |
4,152 |
LSE |
10:50:44 |
791882 |
| 27 |
4,152 |
LSE |
10:50:44 |
791865 |
| 99 |
4,151 |
LSE |
10:50:59 |
792200 |
| 307 |
4,151 |
LSE |
10:51:14 |
792456 |
| 21 |
4,151 |
LSE |
10:51:14 |
792454 |
| 42 |
4,151 |
LSE |
10:51:14 |
792445 |
| 158 |
4,151 |
LSE |
10:51:14 |
792443 |
| 227 |
4,153 |
LSE |
10:56:44 |
798345 |
| 92 |
4,153 |
LSE |
10:56:44 |
798343 |
| 327 |
4,155 |
LSE |
11:02:02 |
803596 |
| 213 |
4,161 |
LSE |
11:07:57 |
806975 |
| 117 |
4,161 |
LSE |
11:07:57 |
806973 |
| 301 |
4,161 |
LSE |
11:07:57 |
806971 |
| 86 |
4,162 |
LSE |
11:19:28 |
812150 |
| 250 |
4,162 |
LSE |
11:19:28 |
812148 |
| 207 |
4,159 |
LSE |
11:23:36 |
814222 |
| 134 |
4,159 |
LSE |
11:23:36 |
814220 |
| 348 |
4,156 |
LSE |
11:35:21 |
819729 |
| 2 |
4,156 |
LSE |
11:35:21 |
819727 |
| 336 |
4,156 |
LSE |
11:41:42 |
822986 |
| 337 |
4,155 |
LSE |
11:42:52 |
823470 |
| 336 |
4,155 |
LSE |
11:54:32 |
829863 |
| 319 |
4,157 |
LSE |
11:59:37 |
832175 |
| 323 |
4,166 |
LSE |
12:07:16 |
836105 |
| 322 |
4,169 |
LSE |
12:12:10 |
838563 |
| 338 |
4,176 |
LSE |
12:17:40 |
840946 |
| 328 |
4,177 |
LSE |
12:17:40 |
840936 |
| 179 |
4,175 |
LSE |
12:26:31 |
844840 |
| 151 |
4,175 |
LSE |
12:26:31 |
844838 |
| 275 |
4,175 |
LSE |
12:30:00 |
846529 |
| 35 |
4,175 |
LSE |
12:30:00 |
846527 |
| 319 |
4,173 |
LSE |
12:32:53 |
847918 |
| 327 |
4,169 |
LSE |
12:38:52 |
850836 |
| 39 |
4,167 |
LSE |
12:41:19 |
852368 |
| 250 |
4,167 |
LSE |
12:41:19 |
852366 |
| 302 |
4,168 |
LSE |
12:45:39 |
854600 |
| 155 |
4,171 |
LSE |
12:57:12 |
861246 |
| 148 |
4,171 |
LSE |
12:57:12 |
861244 |
| 299 |
4,170 |
LSE |
12:57:47 |
861531 |
| 303 |
4,166 |
LSE |
13:03:20 |
864855 |
| 324 |
4,164 |
LSE |
13:04:25 |
865720 |
| 292 |
4,161 |
LSE |
13:07:41 |
867867 |
| 348 |
4,161 |
LSE |
13:09:01 |
868631 |
| 298 |
4,164 |
LSE |
13:14:46 |
872321 |
| 298 |
4,160 |
LSE |
13:19:04 |
875190 |
| 295 |
4,163 |
LSE |
13:24:30 |
878863 |
| 318 |
4,159 |
LSE |
13:26:39 |
880462 |
| 68 |
4,160 |
LSE |
13:29:24 |
882187 |
| 228 |
4,160 |
LSE |
13:29:24 |
882185 |
| 314 |
4,158 |
LSE |
13:30:36 |
883238 |
| 334 |
4,155 |
LSE |
13:37:36 |
888503 |
| 296 |
4,155 |
LSE |
13:42:07 |
891809 |
| 330 |
4,151 |
LSE |
13:44:47 |
893799 |
| 336 |
4,150 |
LSE |
13:45:46 |
894646 |
| 282 |
4,150 |
LSE |
13:48:31 |
897254 |
| 140 |
4,145 |
LSE |
13:50:23 |
898756 |
| 168 |
4,145 |
LSE |
13:50:23 |
898754 |
| 283 |
4,147 |
LSE |
13:50:23 |
898750 |
| 339 |
4,149 |
LSE |
13:50:23 |
898744 |
| 358 |
4,151 |
LSE |
13:52:54 |
900760 |
| 317 |
4,151 |
LSE |
13:52:54 |
900758 |
| 128 |
4,151 |
LSE |
13:52:54 |
900756 |
| 20 |
4,151 |
LSE |
13:52:54 |
900754 |
| 504 |
4,151 |
LSE |
13:52:54 |
900752 |
| 475 |
4,151 |
LSE |
13:53:55 |
901758 |
| 314 |
4,152 |
LSE |
13:54:29 |
902237 |
| 301 |
4,151 |
LSE |
13:54:41 |
902445 |
| 300 |
4,149 |
LSE |
13:58:30 |
905318 |
| 306 |
4,148 |
LSE |
14:00:02 |
907190 |
| 289 |
4,155 |
LSE |
14:03:57 |
910801 |
| 340 |
4,150 |
LSE |
14:06:49 |
912949 |
| 319 |
4,150 |
LSE |
14:10:31 |
916756 |
| 300 |
4,152 |
LSE |
14:14:19 |
919358 |
| 342 |
4,152 |
LSE |
14:17:38 |
922065 |
| 301 |
4,151 |
LSE |
14:22:21 |
926163 |
| 340 |
4,149 |
LSE |
14:25:19 |
928847 |
| 194 |
4,149 |
LSE |
14:27:55 |
930853 |
| 119 |
4,149 |
LSE |
14:27:55 |
930851 |
| 269 |
4,148 |
LSE |
14:31:11 |
937920 |
| 68 |
4,148 |
LSE |
14:31:11 |
937918 |
| 302 |
4,148 |
LSE |
14:31:11 |
937898 |
| 352 |
4,148 |
LSE |
14:31:11 |
937896 |
| 321 |
4,145 |
LSE |
14:32:54 |
943159 |
| 217 |
4,143 |
LSE |
14:33:13 |
944093 |
| 119 |
4,143 |
LSE |
14:33:13 |
944095 |
| 287 |
4,142 |
LSE |
14:33:45 |
945082 |
| 329 |
4,148 |
LSE |
14:36:14 |
949249 |
| 81 |
4,147 |
LSE |
14:36:26 |
949595 |
| 250 |
4,147 |
LSE |
14:36:26 |
949593 |
| 4 |
4,147 |
LSE |
14:36:26 |
949591 |
| 62 |
4,149 |
LSE |
14:38:27 |
952571 |
| 237 |
4,149 |
LSE |
14:38:33 |
952813 |
| 316 |
4,149 |
LSE |
14:38:33 |
952815 |
| 29 |
4,155 |
LSE |
14:40:10 |
955000 |
| 216 |
4,168 |
LSE |
14:42:08 |
957675 |
| 371 |
4,168 |
LSE |
14:42:08 |
957677 |
| 344 |
4,168 |
LSE |
14:42:29 |
958010 |
| 324 |
4,168 |
LSE |
14:42:29 |
958008 |
| 93 |
4,167 |
LSE |
14:42:41 |
958352 |
| 90 |
4,167 |
LSE |
14:42:41 |
958350 |
| 47 |
4,167 |
LSE |
14:42:41 |
958348 |
| 104 |
4,167 |
LSE |
14:42:41 |
958346 |
| 333 |
4,167 |
LSE |
14:42:41 |
958344 |
| 72 |
4,160 |
LSE |
14:43:52 |
959977 |
| 257 |
4,160 |
LSE |
14:43:52 |
959979 |
| 282 |
4,159 |
LSE |
14:45:25 |
962514 |
| 233 |
4,158 |
LSE |
14:46:15 |
963858 |
| 115 |
4,158 |
LSE |
14:46:15 |
963856 |
| 300 |
4,162 |
LSE |
14:50:23 |
970147 |
| 29 |
4,162 |
LSE |
14:50:23 |
970145 |
| 344 |
4,162 |
LSE |
14:50:23 |
970143 |
| 294 |
4,162 |
LSE |
14:51:55 |
973294 |
| 348 |
4,162 |
LSE |
14:53:37 |
976078 |
| 290 |
4,161 |
LSE |
14:56:25 |
980145 |
| 104 |
4,159 |
LSE |
14:56:50 |
980956 |
| 104 |
4,159 |
LSE |
14:56:50 |
980958 |
| 49 |
4,159 |
LSE |
14:56:50 |
980960 |
| 91 |
4,159 |
LSE |
14:56:50 |
980962 |
| 66 |
4,166 |
LSE |
15:00:42 |
988237 |
| 69 |
4,166 |
LSE |
15:00:42 |
988235 |
| 311 |
4,167 |
LSE |
15:00:42 |
988225 |
| 29 |
4,166 |
LSE |
15:00:48 |
988450 |
| 135 |
4,166 |
LSE |
15:01:00 |
988849 |
| 327 |
4,167 |
LSE |
15:01:54 |
990490 |
| 302 |
4,163 |
LSE |
15:03:42 |
993553 |
| 326 |
4,161 |
LSE |
15:08:45 |
1001300 |
| 104 |
4,162 |
LSE |
15:08:45 |
1001292 |
| 104 |
4,162 |
LSE |
15:08:45 |
1001290 |
| 294 |
4,162 |
LSE |
15:08:45 |
1001288 |
| 337 |
4,167 |
LSE |
15:12:25 |
1007198 |
| 297 |
4,166 |
LSE |
15:13:06 |
1008260 |
| 400 |
4,169 |
LSE |
15:16:28 |
1013081 |
| 352 |
4,172 |
LSE |
15:20:24 |
1019131 |
| 348 |
4,172 |
LSE |
15:20:24 |
1019127 |
| 301 |
4,172 |
LSE |
15:22:33 |
1021986 |
| 299 |
4,175 |
LSE |
15:24:02 |
1024143 |
| 335 |
4,179 |
LSE |
15:25:31 |
1027274 |
| 308 |
4,179 |
LSE |
15:26:31 |
1028598 |
| 330 |
4,179 |
LSE |
15:29:02 |
1031856 |
| 336 |
4,178 |
LSE |
15:29:27 |
1032384 |
| 39 |
4,178 |
LSE |
15:31:06 |
1035094 |
| 250 |
4,178 |
LSE |
15:31:06 |
1035092 |
| 284 |
4,177 |
LSE |
15:31:42 |
1036065 |
| 215 |
4,176 |
LSE |
15:34:59 |
1040715 |
| 94 |
4,176 |
LSE |
15:34:59 |
1040713 |
| 133 |
4,182 |
LSE |
15:39:04 |
1046259 |
| 250 |
4,182 |
LSE |
15:39:04 |
1046257 |
| 49 |
4,182 |
LSE |
15:39:04 |
1046255 |
| 74 |
4,182 |
LSE |
15:39:04 |
1046261 |
| 197 |
4,182 |
LSE |
15:39:04 |
1046263 |
| 341 |
4,180 |
LSE |
15:39:13 |
1046515 |
| 42 |
4,181 |
LSE |
15:40:03 |
1047806 |
| 124 |
4,181 |
LSE |
15:40:03 |
1047804 |
| 148 |
4,181 |
LSE |
15:40:03 |
1047802 |
| 333 |
4,183 |
LSE |
15:42:01 |
1050414 |
| 300 |
4,180 |
LSE |
15:44:02 |
1053070 |
| 344 |
4,182 |
LSE |
15:45:50 |
1055542 |
| 124 |
4,181 |
LSE |
15:47:36 |
1057900 |
| 176 |
4,181 |
LSE |
15:47:36 |
1057898 |
| 55 |
4,182 |
LSE |
15:48:13 |
1058789 |
| 33 |
4,182 |
LSE |
15:48:13 |
1058787 |
| 210 |
4,182 |
LSE |
15:48:13 |
1058785 |
| 352 |
4,181 |
LSE |
15:52:03 |
1064100 |
| 298 |
4,181 |
LSE |
15:52:40 |
1064812 |
| 301 |
4,180 |
LSE |
15:52:43 |
1064910 |
| 299 |
4,176 |
LSE |
15:53:36 |
1065955 |
| 335 |
4,181 |
LSE |
15:55:22 |
1067818 |
| 19 |
4,182 |
LSE |
15:56:11 |
1068706 |
| 104 |
4,182 |
LSE |
15:56:11 |
1068704 |
| 104 |
4,182 |
LSE |
15:56:11 |
1068702 |
| 100 |
4,182 |
LSE |
15:56:11 |
1068700 |
| 148 |
4,182 |
LSE |
16:00:29 |
1075868 |
| 193 |
4,182 |
LSE |
16:00:29 |
1075866 |
| 282 |
4,182 |
LSE |
16:01:06 |
1077239 |
| 11 |
4,182 |
LSE |
16:01:06 |
1077237 |
| 352 |
4,182 |
LSE |
16:02:00 |
1078638 |
| 207 |
4,181 |
LSE |
16:02:51 |
1080035 |
| 89 |
4,181 |
LSE |
16:02:51 |
1080033 |
| 227 |
4,181 |
LSE |
16:03:35 |
1081205 |
| 38 |
4,181 |
LSE |
16:03:35 |
1081203 |
| 87 |
4,181 |
LSE |
16:03:35 |
1081201 |
| 324 |
4,183 |
LSE |
16:06:05 |
1085440 |
| 285 |
4,182 |
LSE |
16:06:19 |
1085929 |
| 321 |
4,177 |
LSE |
16:07:46 |
1088325 |
| 152 |
4,179 |
LSE |
16:11:00 |
1093864 |
| 132 |
4,179 |
LSE |
16:11:01 |
1093881 |
| 200 |
4,180 |
LSE |
16:11:32 |
1095128 |
| 307 |
4,179 |
LSE |
16:11:34 |
1095174 |
| 294 |
4,178 |
LSE |
16:12:03 |
1096027 |
| 34 |
4,178 |
LSE |
16:13:56 |
1099285 |
| 10 |
4,178 |
LSE |
16:13:56 |
1099283 |
| 73 |
4,178 |
LSE |
16:13:56 |
1099281 |
| 173 |
4,178 |
LSE |
16:13:56 |
1099279 |
| 214 |
4,177 |
LSE |
16:14:16 |
1100014 |
| 135 |
4,177 |
LSE |
16:14:16 |
1100012 |
| 359 |
4,177 |
LSE |
16:16:19 |
1103417 |
| 354 |
4,177 |
LSE |
16:16:19 |
1103415 |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 22 |
48.33 |
ISE |
08:03:31 |
582130 |
| 500 |
48.33 |
ISE |
08:03:31 |
582128 |
| 558 |
48.34 |
ISE |
08:03:31 |
582121 |
| 106 |
48.34 |
ISE |
08:03:31 |
582119 |
| 101 |
48.35 |
ISE |
08:04:44 |
583775 |
| 272 |
48.35 |
ISE |
08:04:44 |
583768 |
| 113 |
48.33 |
ISE |
08:04:46 |
583846 |
| 113 |
48.33 |
ISE |
08:04:46 |
583844 |
| 107 |
48.33 |
ISE |
08:04:46 |
583848 |
| 54 |
48.34 |
ISE |
08:04:46 |
583850 |
| 356 |
48.32 |
ISE |
08:04:46 |
583842 |
| 475 |
48.34 |
ISE |
08:04:46 |
583838 |
| 177 |
48.34 |
ISE |
08:04:46 |
583836 |
| 54 |
48.36 |
ISE |
08:06:26 |
586222 |
| 113 |
48.36 |
ISE |
08:06:26 |
586220 |
| 113 |
48.35 |
ISE |
08:06:26 |
586218 |
| 113 |
48.35 |
ISE |
08:06:26 |
586216 |
| 339 |
48.40 |
ISE |
08:06:26 |
586214 |
| 384 |
48.36 |
ISE |
08:07:06 |
587014 |
| 342 |
48.36 |
ISE |
08:08:54 |
589317 |
| 337 |
48.36 |
ISE |
08:08:54 |
589315 |
| 377 |
48.38 |
ISE |
08:09:23 |
589950 |
| 524 |
48.38 |
ISE |
08:11:24 |
592319 |
| 200 |
48.39 |
ISE |
08:11:24 |
592315 |
| 196 |
48.39 |
ISE |
08:11:24 |
592317 |
| 50 |
48.45 |
ISE |
08:13:42 |
595213 |
| 113 |
48.45 |
ISE |
08:13:42 |
595211 |
| 6 |
48.46 |
ISE |
08:13:42 |
595219 |
| 119 |
48.46 |
ISE |
08:13:42 |
595215 |
| 113 |
48.46 |
ISE |
08:13:42 |
595217 |
| 113 |
48.45 |
ISE |
08:13:42 |
595209 |
| 150 |
48.45 |
ISE |
08:13:42 |
595207 |
| 441 |
48.46 |
ISE |
08:13:42 |
595205 |
| 478 |
48.46 |
ISE |
08:13:42 |
595203 |
| 37 |
48.46 |
ISE |
08:13:42 |
595201 |
| 401 |
48.45 |
ISE |
08:14:52 |
596620 |
| 438 |
48.43 |
ISE |
08:14:59 |
596812 |
| 248 |
48.51 |
ISE |
08:17:18 |
600575 |
| 122 |
48.51 |
ISE |
08:17:18 |
600573 |
| 367 |
48.50 |
ISE |
08:17:28 |
600893 |
| 337 |
48.50 |
ISE |
08:17:28 |
600890 |
| 11 |
48.50 |
ISE |
08:17:28 |
600888 |
| 332 |
48.50 |
ISE |
08:17:28 |
600886 |
| 113 |
48.47 |
ISE |
08:19:29 |
603170 |
| 150 |
48.47 |
ISE |
08:19:29 |
603168 |
| 113 |
48.47 |
ISE |
08:19:29 |
603172 |
| 200 |
48.47 |
ISE |
08:19:29 |
603164 |
| 146 |
48.47 |
ISE |
08:19:29 |
603166 |
| 385 |
48.45 |
ISE |
08:19:30 |
603187 |
| 78 |
48.47 |
ISE |
08:22:19 |
606598 |
| 325 |
48.47 |
ISE |
08:22:19 |
606596 |
| 394 |
48.47 |
ISE |
08:22:19 |
606594 |
| 387 |
48.45 |
ISE |
08:23:07 |
607635 |
| 235 |
48.44 |
ISE |
08:23:51 |
608684 |
| 363 |
48.44 |
ISE |
08:24:57 |
610145 |
| 123 |
48.44 |
ISE |
08:24:57 |
610143 |
| 426 |
48.40 |
ISE |
08:26:15 |
611965 |
| 409 |
48.39 |
ISE |
08:26:18 |
612036 |
| 354 |
48.38 |
ISE |
08:27:12 |
613399 |
| 377 |
48.38 |
ISE |
08:28:41 |
615536 |
| 20 |
48.38 |
ISE |
08:28:41 |
615534 |
| 352 |
48.38 |
ISE |
08:29:21 |
616585 |
| 286 |
48.36 |
ISE |
08:30:30 |
619834 |
| 80 |
48.36 |
ISE |
08:30:30 |
619832 |
| 384 |
48.33 |
ISE |
08:30:34 |
620087 |
| 356 |
48.27 |
ISE |
08:31:57 |
622444 |
| 349 |
48.24 |
ISE |
08:33:37 |
624959 |
| 132 |
48.32 |
ISE |
08:36:49 |
630204 |
| 200 |
48.32 |
ISE |
08:36:49 |
630202 |
| 150 |
48.32 |
ISE |
08:36:49 |
630200 |
| 367 |
48.32 |
ISE |
08:36:49 |
630196 |
| 371 |
48.32 |
ISE |
08:36:49 |
630194 |
| 74 |
48.30 |
ISE |
08:37:00 |
630501 |
| 281 |
48.30 |
ISE |
08:37:00 |
630499 |
| 55 |
48.30 |
ISE |
08:37:00 |
630497 |
| 113 |
48.28 |
ISE |
08:37:53 |
631661 |
| 57 |
48.28 |
ISE |
08:37:53 |
631663 |
| 48 |
48.28 |
ISE |
08:37:53 |
631665 |
| 113 |
48.28 |
ISE |
08:37:53 |
631659 |
| 213 |
48.28 |
ISE |
08:37:53 |
631641 |
| 171 |
48.28 |
ISE |
08:37:53 |
631639 |
| 344 |
48.28 |
ISE |
08:38:54 |
632888 |
| 356 |
48.27 |
ISE |
08:38:54 |
632877 |
| 339 |
48.21 |
ISE |
08:40:26 |
634973 |
| 4 |
48.23 |
ISE |
08:42:35 |
638531 |
| 113 |
48.22 |
ISE |
08:42:35 |
638528 |
| 113 |
48.22 |
ISE |
08:42:35 |
638525 |
| 150 |
48.22 |
ISE |
08:42:35 |
638522 |
| 331 |
48.23 |
ISE |
08:42:35 |
638513 |
| 319 |
48.31 |
ISE |
08:47:08 |
645357 |
| 185 |
48.31 |
ISE |
08:47:08 |
645352 |
| 46 |
48.31 |
ISE |
08:47:08 |
645354 |
| 48 |
48.31 |
ISE |
08:47:08 |
645344 |
| 121 |
48.31 |
ISE |
08:47:08 |
645346 |
| 111 |
48.39 |
ISE |
08:50:45 |
650777 |
| 240 |
48.42 |
ISE |
08:51:38 |
652253 |
| 150 |
48.42 |
ISE |
08:51:38 |
652251 |
| 57 |
48.42 |
ISE |
08:51:38 |
652255 |
| 15 |
48.42 |
ISE |
08:51:38 |
652257 |
| 113 |
48.42 |
ISE |
08:51:38 |
652249 |
| 113 |
48.42 |
ISE |
08:51:38 |
652247 |
| 322 |
48.41 |
ISE |
08:51:38 |
652244 |
| 309 |
48.41 |
ISE |
08:51:38 |
652242 |
| 35 |
48.41 |
ISE |
08:51:38 |
652240 |
| 376 |
48.42 |
ISE |
08:51:38 |
652238 |
| 359 |
48.42 |
ISE |
08:52:49 |
653992 |
| 113 |
48.43 |
ISE |
08:55:45 |
657944 |
| 85 |
48.43 |
ISE |
08:55:45 |
657942 |
| 136 |
48.43 |
ISE |
08:55:45 |
657946 |
| 187 |
48.43 |
ISE |
08:55:45 |
657940 |
| 113 |
48.43 |
ISE |
08:55:45 |
657938 |
| 113 |
48.43 |
ISE |
08:55:45 |
657936 |
| 77 |
48.43 |
ISE |
08:55:45 |
657927 |
| 303 |
48.43 |
ISE |
08:55:45 |
657925 |
| 384 |
48.45 |
ISE |
08:59:04 |
662844 |
| 355 |
48.43 |
ISE |
08:59:15 |
663190 |
| 151 |
48.46 |
ISE |
09:00:59 |
665401 |
| 214 |
48.46 |
ISE |
09:00:59 |
665399 |
| 84 |
48.45 |
ISE |
09:02:16 |
666736 |
| 113 |
48.45 |
ISE |
09:02:16 |
666734 |
| 150 |
48.45 |
ISE |
09:02:16 |
666732 |
| 388 |
48.45 |
ISE |
09:02:16 |
666727 |
| 344 |
48.47 |
ISE |
09:06:56 |
671963 |
| 525 |
48.47 |
ISE |
09:06:56 |
671961 |
| 393 |
48.51 |
ISE |
09:08:59 |
676119 |
| 319 |
48.51 |
ISE |
09:08:59 |
676117 |
| 320 |
48.51 |
ISE |
09:11:33 |
679196 |
| 318 |
48.51 |
ISE |
09:11:33 |
679194 |
| 105 |
48.50 |
ISE |
09:11:42 |
679367 |
| 113 |
48.50 |
ISE |
09:11:42 |
679365 |
| 116 |
48.50 |
ISE |
09:11:42 |
679363 |
| 96 |
48.50 |
ISE |
09:11:42 |
679361 |
| 386 |
48.50 |
ISE |
09:11:42 |
679359 |
| 352 |
48.49 |
ISE |
09:13:33 |
681352 |
| 337 |
48.51 |
ISE |
09:16:02 |
684194 |
| 337 |
48.49 |
ISE |
09:16:21 |
684633 |
| 375 |
48.50 |
ISE |
09:16:21 |
684626 |
| 338 |
48.48 |
ISE |
09:18:16 |
686493 |
| 123 |
48.51 |
ISE |
09:19:44 |
688288 |
| 229 |
48.51 |
ISE |
09:19:44 |
688290 |
| 155 |
48.60 |
ISE |
09:22:19 |
691334 |
| 7 |
48.60 |
ISE |
09:22:19 |
691332 |
| 116 |
48.60 |
ISE |
09:22:19 |
691330 |
| 113 |
48.60 |
ISE |
09:22:19 |
691328 |
| 179 |
48.60 |
ISE |
09:22:19 |
691324 |
| 61 |
48.60 |
ISE |
09:22:19 |
691322 |
| 251 |
48.60 |
ISE |
09:22:19 |
691320 |
| 10 |
48.60 |
ISE |
09:22:19 |
691317 |
| 281 |
48.56 |
ISE |
09:23:41 |
692658 |
| 112 |
48.56 |
ISE |
09:23:41 |
692656 |
| 348 |
48.56 |
ISE |
09:25:03 |
694211 |
| 169 |
48.60 |
ISE |
09:26:45 |
696139 |
| 50 |
48.60 |
ISE |
09:26:45 |
696137 |
| 116 |
48.60 |
ISE |
09:26:45 |
696135 |
| 359 |
48.60 |
ISE |
09:26:45 |
696128 |
| 243 |
48.60 |
ISE |
09:29:26 |
699015 |
| 150 |
48.60 |
ISE |
09:29:26 |
699013 |
| 134 |
48.68 |
ISE |
09:33:38 |
703949 |
| 263 |
48.68 |
ISE |
09:33:38 |
703947 |
| 340 |
48.67 |
ISE |
09:33:53 |
704174 |
| 368 |
48.67 |
ISE |
09:33:53 |
704172 |
| 387 |
48.65 |
ISE |
09:34:06 |
704392 |
| 391 |
48.73 |
ISE |
09:38:19 |
709475 |
| 480 |
48.73 |
ISE |
09:38:19 |
709470 |
| 374 |
48.73 |
ISE |
09:38:19 |
709459 |
| 336 |
48.75 |
ISE |
09:39:08 |
710558 |
| 68 |
48.75 |
ISE |
09:41:56 |
714024 |
| 276 |
48.75 |
ISE |
09:41:56 |
714022 |
| 347 |
48.74 |
ISE |
09:43:13 |
715703 |
| 189 |
48.73 |
ISE |
09:44:31 |
717496 |
| 150 |
48.73 |
ISE |
09:44:31 |
717494 |
| 370 |
48.71 |
ISE |
09:45:13 |
718344 |
| 348 |
48.69 |
ISE |
09:47:49 |
721642 |
| 333 |
48.69 |
ISE |
09:47:49 |
721637 |
| 9 |
48.69 |
ISE |
09:48:25 |
722460 |
| 393 |
48.67 |
ISE |
09:51:06 |
726719 |
| 76 |
48.67 |
ISE |
09:52:39 |
728790 |
| 203 |
48.67 |
ISE |
09:52:39 |
728788 |
| 121 |
48.67 |
ISE |
09:52:39 |
728768 |
| 129 |
48.67 |
ISE |
09:52:42 |
728869 |
| 29 |
48.67 |
ISE |
09:54:10 |
730216 |
| 162 |
48.67 |
ISE |
09:54:10 |
730214 |
| 387 |
48.67 |
ISE |
09:55:36 |
731754 |
| 386 |
48.67 |
ISE |
09:55:36 |
731751 |
| 153 |
48.63 |
ISE |
09:58:55 |
735440 |
| 194 |
48.63 |
ISE |
10:02:20 |
740141 |
| 390 |
48.69 |
ISE |
10:04:09 |
741692 |
| 13 |
48.69 |
ISE |
10:04:09 |
741690 |
| 441 |
48.69 |
ISE |
10:04:09 |
741688 |
| 85 |
48.69 |
ISE |
10:05:13 |
745081 |
| 305 |
48.69 |
ISE |
10:05:13 |
745079 |
| 199 |
48.69 |
ISE |
10:07:11 |
746945 |
| 52 |
48.69 |
ISE |
10:07:11 |
746943 |
| 125 |
48.69 |
ISE |
10:07:11 |
746941 |
| 306 |
48.69 |
ISE |
10:07:13 |
747043 |
| 143 |
48.68 |
ISE |
10:07:55 |
747738 |
| 113 |
48.68 |
ISE |
10:07:55 |
747736 |
| 116 |
48.68 |
ISE |
10:07:55 |
747734 |
| 386 |
48.68 |
ISE |
10:07:55 |
747722 |
| 35 |
48.72 |
ISE |
10:12:01 |
751329 |
| 396 |
48.72 |
ISE |
10:12:13 |
751520 |
| 313 |
48.71 |
ISE |
10:13:12 |
752208 |
| 51 |
48.71 |
ISE |
10:13:12 |
752206 |
| 97 |
48.70 |
ISE |
10:14:38 |
753285 |
| 150 |
48.70 |
ISE |
10:14:38 |
753283 |
| 116 |
48.70 |
ISE |
10:14:38 |
753281 |
| 380 |
48.70 |
ISE |
10:14:38 |
753269 |
| 328 |
48.68 |
ISE |
10:16:43 |
755192 |
| 387 |
48.69 |
ISE |
10:17:50 |
756058 |
| 367 |
48.68 |
ISE |
10:18:14 |
756416 |
| 70 |
48.65 |
ISE |
10:21:13 |
759929 |
| 116 |
48.65 |
ISE |
10:21:13 |
759927 |
| 150 |
48.65 |
ISE |
10:21:13 |
759925 |
| 145 |
48.65 |
ISE |
10:21:13 |
759913 |
| 213 |
48.65 |
ISE |
10:21:13 |
759911 |
| 384 |
48.60 |
ISE |
10:24:00 |
762772 |
| 255 |
48.58 |
ISE |
10:27:04 |
765523 |
| 78 |
48.58 |
ISE |
10:27:04 |
765521 |
| 368 |
48.60 |
ISE |
10:28:22 |
766977 |
| 283 |
48.60 |
ISE |
10:30:14 |
769965 |
| 99 |
48.60 |
ISE |
10:30:14 |
769963 |
| 98 |
48.59 |
ISE |
10:36:13 |
775784 |
| 127 |
48.59 |
ISE |
10:36:13 |
775782 |
| 116 |
48.59 |
ISE |
10:36:13 |
775780 |
| 333 |
48.60 |
ISE |
10:36:13 |
775778 |
| 20 |
48.64 |
ISE |
10:43:04 |
783819 |
| 50 |
48.64 |
ISE |
10:43:04 |
783817 |
| 450 |
48.64 |
ISE |
10:43:04 |
783815 |
| 391 |
48.63 |
ISE |
10:43:05 |
783824 |
| 217 |
48.66 |
ISE |
10:45:26 |
785943 |
| 164 |
48.66 |
ISE |
10:45:49 |
786217 |
| 362 |
48.66 |
ISE |
10:45:49 |
786219 |
| 337 |
48.66 |
ISE |
10:45:54 |
786314 |
| 135 |
48.61 |
ISE |
10:50:14 |
791267 |
| 126 |
48.61 |
ISE |
10:50:14 |
791265 |
| 117 |
48.61 |
ISE |
10:50:14 |
791244 |
| 341 |
48.60 |
ISE |
10:50:44 |
791886 |
| 349 |
48.59 |
ISE |
10:50:59 |
792203 |
| 4 |
48.59 |
ISE |
10:51:44 |
792951 |
| 28 |
48.59 |
ISE |
10:51:44 |
792949 |
| 349 |
48.59 |
ISE |
10:51:44 |
792937 |
| 102 |
48.59 |
ISE |
10:51:59 |
793170 |
| 126 |
48.59 |
ISE |
10:51:59 |
793166 |
| 158 |
48.59 |
ISE |
10:51:59 |
793127 |
| 32 |
48.57 |
ISE |
10:52:29 |
793717 |
| 127 |
48.57 |
ISE |
10:52:29 |
793710 |
| 31 |
48.57 |
ISE |
10:52:44 |
794079 |
| 32 |
48.58 |
ISE |
10:52:59 |
794336 |
| 121 |
48.58 |
ISE |
10:52:59 |
794318 |
| 200 |
48.59 |
ISE |
10:53:29 |
794842 |
| 126 |
48.59 |
ISE |
10:53:29 |
794840 |
| 151 |
48.59 |
ISE |
10:53:44 |
795042 |
| 126 |
48.59 |
ISE |
10:53:44 |
795038 |
| 83 |
48.59 |
ISE |
10:53:44 |
795036 |
| 31 |
48.59 |
ISE |
10:53:59 |
795264 |
| 164 |
48.59 |
ISE |
10:53:59 |
795256 |
| 85 |
48.59 |
ISE |
10:54:14 |
795684 |
| 312 |
48.59 |
ISE |
10:54:14 |
795680 |
| 130 |
48.59 |
ISE |
10:54:14 |
795664 |
| 324 |
48.59 |
ISE |
10:54:44 |
796285 |
| 32 |
48.59 |
ISE |
10:54:44 |
796274 |
| 199 |
48.65 |
ISE |
10:55:14 |
796759 |
| 150 |
48.65 |
ISE |
10:55:14 |
796757 |
| 182 |
48.65 |
ISE |
10:55:14 |
796755 |
| 31 |
48.64 |
ISE |
10:55:29 |
797012 |
| 126 |
48.64 |
ISE |
10:55:29 |
797007 |
| 245 |
48.64 |
ISE |
10:55:29 |
796999 |
| 45 |
48.64 |
ISE |
10:55:29 |
797001 |
| 140 |
48.64 |
ISE |
10:55:29 |
796982 |
| 32 |
48.64 |
ISE |
10:55:44 |
797248 |
| 77 |
48.64 |
ISE |
10:55:44 |
797242 |
| 9 |
48.64 |
ISE |
10:55:44 |
797228 |
| 158 |
48.64 |
ISE |
10:55:44 |
797222 |
| 284 |
48.64 |
ISE |
10:55:59 |
797525 |
| 46 |
48.65 |
ISE |
10:55:59 |
797513 |
| 149 |
48.65 |
ISE |
10:55:59 |
797511 |
| 150 |
48.65 |
ISE |
10:55:59 |
797509 |
| 15 |
48.64 |
ISE |
10:56:14 |
797809 |
| 380 |
48.64 |
ISE |
10:56:14 |
797811 |
| 364 |
48.63 |
ISE |
10:56:44 |
798350 |
| 8 |
48.63 |
ISE |
10:57:13 |
798920 |
| 382 |
48.63 |
ISE |
10:57:14 |
798932 |
| 328 |
48.63 |
ISE |
10:57:44 |
799819 |
| 351 |
48.64 |
ISE |
10:57:59 |
800117 |
| 32 |
48.64 |
ISE |
10:58:29 |
800884 |
| 126 |
48.64 |
ISE |
10:58:29 |
800880 |
| 158 |
48.64 |
ISE |
10:58:43 |
801138 |
| 59 |
48.64 |
ISE |
10:58:44 |
801156 |
| 25 |
48.63 |
ISE |
10:58:59 |
801414 |
| 31 |
48.64 |
ISE |
10:59:14 |
801711 |
| 333 |
48.64 |
ISE |
10:59:14 |
801704 |
| 96 |
48.67 |
ISE |
10:59:58 |
802478 |
| 245 |
48.67 |
ISE |
10:59:59 |
802485 |
| 373 |
48.66 |
ISE |
11:00:01 |
802603 |
| 1 |
48.66 |
ISE |
11:00:01 |
802601 |
| 406 |
48.66 |
ISE |
11:00:01 |
802599 |
| 397 |
48.65 |
ISE |
11:02:50 |
804150 |
| 142 |
48.74 |
ISE |
11:07:57 |
806990 |
| 182 |
48.74 |
ISE |
11:07:57 |
806988 |
| 150 |
48.74 |
ISE |
11:07:57 |
806986 |
| 460 |
48.74 |
ISE |
11:07:57 |
806981 |
| 195 |
48.74 |
ISE |
11:07:57 |
806979 |
| 492 |
48.74 |
ISE |
11:07:57 |
806977 |
| 359 |
48.75 |
ISE |
11:09:45 |
807761 |
| 200 |
48.73 |
ISE |
11:10:02 |
807924 |
| 84 |
48.73 |
ISE |
11:10:14 |
808013 |
| 39 |
48.73 |
ISE |
11:11:01 |
808402 |
| 118 |
48.71 |
ISE |
11:12:42 |
809234 |
| 244 |
48.71 |
ISE |
11:12:42 |
809230 |
| 97 |
48.71 |
ISE |
11:17:28 |
811213 |
| 340 |
48.74 |
ISE |
11:18:47 |
811746 |
| 371 |
48.70 |
ISE |
11:23:36 |
814218 |
| 369 |
48.71 |
ISE |
11:23:36 |
814216 |
| 322 |
48.70 |
ISE |
11:26:37 |
815523 |
| 359 |
48.67 |
ISE |
11:30:11 |
817251 |
| 366 |
48.65 |
ISE |
11:35:20 |
819705 |
| 348 |
48.60 |
ISE |
11:38:20 |
821504 |
| 284 |
48.64 |
ISE |
11:41:42 |
822996 |
| 48 |
48.64 |
ISE |
11:41:42 |
822994 |
| 358 |
48.63 |
ISE |
11:42:52 |
823474 |
| 392 |
48.66 |
ISE |
11:53:24 |
829212 |
| 349 |
48.65 |
ISE |
11:54:56 |
830003 |
| 334 |
48.68 |
ISE |
11:57:47 |
831174 |
| 31 |
48.67 |
ISE |
11:58:01 |
831321 |
| 292 |
48.67 |
ISE |
11:58:01 |
831323 |
| 140 |
48.77 |
ISE |
12:09:44 |
837300 |
| 46 |
48.77 |
ISE |
12:09:44 |
837297 |
| 374 |
48.79 |
ISE |
12:12:06 |
838517 |
| 186 |
48.79 |
ISE |
12:12:06 |
838515 |
| 301 |
48.84 |
ISE |
12:15:38 |
840168 |
| 45 |
48.84 |
ISE |
12:15:38 |
840166 |
| 602 |
48.87 |
ISE |
12:17:40 |
840944 |
| 77 |
48.88 |
ISE |
12:17:40 |
840942 |
| 381 |
48.88 |
ISE |
12:17:40 |
840940 |
| 452 |
48.88 |
ISE |
12:17:40 |
840938 |
| 390 |
48.87 |
ISE |
12:19:35 |
841874 |
| 23 |
48.85 |
ISE |
12:25:19 |
844353 |
| 322 |
48.85 |
ISE |
12:26:31 |
844842 |
| 366 |
48.84 |
ISE |
12:27:03 |
845047 |
| 372 |
48.84 |
ISE |
12:29:32 |
846349 |
| 329 |
48.81 |
ISE |
12:32:24 |
847759 |
| 99 |
48.79 |
ISE |
12:35:16 |
849008 |
| 150 |
48.79 |
ISE |
12:35:16 |
849006 |
| 71 |
48.79 |
ISE |
12:35:16 |
849004 |
| 337 |
48.78 |
ISE |
12:35:22 |
849040 |
| 380 |
48.78 |
ISE |
12:38:03 |
850393 |
| 362 |
48.77 |
ISE |
12:41:19 |
852375 |
| 349 |
48.77 |
ISE |
12:42:37 |
853107 |
| 115 |
48.76 |
ISE |
12:43:31 |
853548 |
| 233 |
48.76 |
ISE |
12:43:31 |
853546 |
| 319 |
48.77 |
ISE |
12:45:39 |
854603 |
| 91 |
48.75 |
ISE |
12:46:44 |
855208 |
| 45 |
48.76 |
ISE |
12:50:35 |
857405 |
| 277 |
48.76 |
ISE |
12:50:35 |
857403 |
| 326 |
48.78 |
ISE |
12:53:36 |
859106 |
| 390 |
48.78 |
ISE |
12:56:37 |
860986 |
| 354 |
48.76 |
ISE |
12:57:12 |
861248 |
| 378 |
48.73 |
ISE |
13:01:12 |
863664 |
| 180 |
48.72 |
ISE |
13:03:08 |
864630 |
| 150 |
48.72 |
ISE |
13:03:08 |
864628 |
| 341 |
48.70 |
ISE |
13:04:24 |
865679 |
| 365 |
48.68 |
ISE |
13:05:55 |
866652 |
| 10 |
48.68 |
ISE |
13:05:59 |
866677 |
| 337 |
48.68 |
ISE |
13:08:15 |
868170 |
| 352 |
48.68 |
ISE |
13:09:02 |
868686 |
| 371 |
48.68 |
ISE |
13:11:50 |
870604 |
| 371 |
48.69 |
ISE |
13:14:46 |
872323 |
| 340 |
48.70 |
ISE |
13:14:46 |
872313 |
| 394 |
48.67 |
ISE |
13:22:05 |
877385 |
| 382 |
48.67 |
ISE |
13:24:30 |
878935 |
| 390 |
48.66 |
ISE |
13:25:31 |
879674 |
| 150 |
48.60 |
ISE |
13:27:13 |
880771 |
| 60 |
48.60 |
ISE |
13:27:18 |
880836 |
| 140 |
48.60 |
ISE |
13:27:28 |
880924 |
| 150 |
48.62 |
ISE |
13:29:24 |
882198 |
| 382 |
48.62 |
ISE |
13:29:24 |
882189 |
| 55 |
48.61 |
ISE |
13:30:36 |
883248 |
| 120 |
48.61 |
ISE |
13:30:36 |
883246 |
| 150 |
48.61 |
ISE |
13:30:36 |
883244 |
| 118 |
48.61 |
ISE |
13:30:36 |
883242 |
| 202 |
48.61 |
ISE |
13:30:36 |
883240 |
| 380 |
48.60 |
ISE |
13:31:02 |
883611 |
| 253 |
48.57 |
ISE |
13:32:09 |
884629 |
| 120 |
48.57 |
ISE |
13:32:09 |
884627 |
| 353 |
48.58 |
ISE |
13:34:04 |
885977 |
| 367 |
48.58 |
ISE |
13:35:27 |
887120 |
| 333 |
48.57 |
ISE |
13:38:27 |
889101 |
| 69 |
48.57 |
ISE |
13:40:07 |
890570 |
| 326 |
48.57 |
ISE |
13:40:07 |
890568 |
| 367 |
48.58 |
ISE |
13:42:07 |
891807 |
| 342 |
48.55 |
ISE |
13:42:46 |
892256 |
| 384 |
48.47 |
ISE |
13:47:02 |
895787 |
| 120 |
48.46 |
ISE |
13:47:30 |
896275 |
| 264 |
48.46 |
ISE |
13:47:30 |
896277 |
| 229 |
48.48 |
ISE |
13:48:33 |
897272 |
| 150 |
48.48 |
ISE |
13:48:33 |
897270 |
| 382 |
48.48 |
ISE |
13:49:00 |
897537 |
| 328 |
48.47 |
ISE |
13:49:02 |
897672 |
| 863 |
48.40 |
ISE |
13:50:23 |
898768 |
| 360 |
48.40 |
ISE |
13:50:23 |
898766 |
| 367 |
48.40 |
ISE |
13:50:23 |
898764 |
| 418 |
48.40 |
ISE |
13:50:23 |
898762 |
| 367 |
48.41 |
ISE |
13:50:23 |
898759 |
| 349 |
48.45 |
ISE |
13:50:23 |
898748 |
| 328 |
48.44 |
ISE |
13:50:23 |
898746 |
| 684 |
48.40 |
ISE |
13:50:24 |
898797 |
| 611 |
48.40 |
ISE |
13:50:24 |
898795 |
| 401 |
48.40 |
ISE |
13:50:25 |
898822 |
| 556 |
48.40 |
ISE |
13:50:25 |
898820 |
| 320 |
48.38 |
ISE |
13:50:28 |
898881 |
| 150 |
48.38 |
ISE |
13:50:28 |
898879 |
| 79 |
48.39 |
ISE |
13:50:28 |
898877 |
| 113 |
48.39 |
ISE |
13:50:28 |
898875 |
| 150 |
48.39 |
ISE |
13:50:28 |
898873 |
| 122 |
48.38 |
ISE |
13:50:41 |
899082 |
| 150 |
48.39 |
ISE |
13:51:19 |
899613 |
| 384 |
48.40 |
ISE |
13:51:24 |
899667 |
| 376 |
48.40 |
ISE |
13:51:26 |
899722 |
| 247 |
48.40 |
ISE |
13:51:26 |
899718 |
| 637 |
48.40 |
ISE |
13:51:26 |
899716 |
| 429 |
48.46 |
ISE |
13:52:54 |
900770 |
| 345 |
48.46 |
ISE |
13:52:54 |
900768 |
| 359 |
48.46 |
ISE |
13:52:54 |
900766 |
| 505 |
48.46 |
ISE |
13:52:54 |
900764 |
| 362 |
48.46 |
ISE |
13:52:54 |
900762 |
| 322 |
48.47 |
ISE |
13:53:18 |
901248 |
| 421 |
48.47 |
ISE |
13:53:55 |
901762 |
| 373 |
48.47 |
ISE |
13:53:55 |
901760 |
| 150 |
48.47 |
ISE |
13:54:29 |
902239 |
| 215 |
48.47 |
ISE |
13:54:29 |
902241 |
| 345 |
48.46 |
ISE |
13:54:41 |
902457 |
| 331 |
48.45 |
ISE |
13:55:45 |
903269 |
| 385 |
48.45 |
ISE |
13:55:45 |
903267 |
| 329 |
48.45 |
ISE |
13:58:06 |
904980 |
| 375 |
48.44 |
ISE |
13:58:30 |
905330 |
| 331 |
48.44 |
ISE |
14:01:00 |
907958 |
| 120 |
48.50 |
ISE |
14:03:57 |
910810 |
| 12 |
48.50 |
ISE |
14:03:57 |
910812 |
| 113 |
48.50 |
ISE |
14:03:57 |
910808 |
| 150 |
48.49 |
ISE |
14:03:57 |
910806 |
| 332 |
48.50 |
ISE |
14:03:57 |
910803 |
| 342 |
48.48 |
ISE |
14:04:47 |
911430 |
| 338 |
48.48 |
ISE |
14:04:47 |
911428 |
| 113 |
48.47 |
ISE |
14:06:24 |
912621 |
| 208 |
48.47 |
ISE |
14:06:31 |
912712 |
| 140 |
48.39 |
ISE |
14:07:20 |
913731 |
| 353 |
48.39 |
ISE |
14:07:38 |
914077 |
| 187 |
48.39 |
ISE |
14:07:38 |
914075 |
| 374 |
48.44 |
ISE |
14:10:31 |
916758 |
| 389 |
48.43 |
ISE |
14:11:36 |
917474 |
| 130 |
48.46 |
ISE |
14:14:30 |
919594 |
| 235 |
48.46 |
ISE |
14:14:30 |
919596 |
| 393 |
48.46 |
ISE |
14:17:38 |
922068 |
| 205 |
48.45 |
ISE |
14:19:44 |
923793 |
| 150 |
48.45 |
ISE |
14:19:44 |
923791 |
| 150 |
48.46 |
ISE |
14:21:00 |
924808 |
| 239 |
48.46 |
ISE |
14:21:00 |
924805 |
| 394 |
48.46 |
ISE |
14:21:00 |
924802 |
| 382 |
48.45 |
ISE |
14:22:47 |
926579 |
| 77 |
48.44 |
ISE |
14:24:45 |
928356 |
| 262 |
48.44 |
ISE |
14:24:45 |
928354 |
| 206 |
48.42 |
ISE |
14:27:11 |
930346 |
| 150 |
48.42 |
ISE |
14:27:11 |
930344 |
| 334 |
48.40 |
ISE |
14:27:55 |
930855 |
| 352 |
48.41 |
ISE |
14:27:55 |
930847 |
| 31 |
48.40 |
ISE |
14:27:56 |
930900 |
| 355 |
48.40 |
ISE |
14:27:56 |
930898 |
| 321 |
48.38 |
ISE |
14:28:34 |
931612 |
| 110 |
48.38 |
ISE |
14:29:36 |
932839 |
| 233 |
48.38 |
ISE |
14:29:45 |
933020 |
| 465 |
48.42 |
ISE |
14:30:50 |
937132 |
| 318 |
48.42 |
ISE |
14:30:50 |
937111 |
| 394 |
48.42 |
ISE |
14:30:50 |
937109 |
| 253 |
48.41 |
ISE |
14:31:11 |
937953 |
| 150 |
48.41 |
ISE |
14:31:11 |
937911 |
| 226 |
48.39 |
ISE |
14:31:15 |
938169 |
| 150 |
48.39 |
ISE |
14:31:15 |
938167 |
| 27 |
48.38 |
ISE |
14:32:01 |
940411 |
| 349 |
48.38 |
ISE |
14:32:01 |
940409 |
| 350 |
48.38 |
ISE |
14:32:01 |
940407 |
| 374 |
48.38 |
ISE |
14:32:18 |
941602 |
| 343 |
48.38 |
ISE |
14:32:18 |
941595 |
| 113 |
48.38 |
ISE |
14:32:46 |
942830 |
| 30 |
48.38 |
ISE |
14:32:46 |
942828 |
| 368 |
48.37 |
ISE |
14:32:54 |
943166 |
| 57 |
48.34 |
ISE |
14:33:13 |
944109 |
| 303 |
48.34 |
ISE |
14:33:13 |
944107 |
| 345 |
48.33 |
ISE |
14:33:47 |
945159 |
| 28 |
48.33 |
ISE |
14:33:47 |
945157 |
| 222 |
48.35 |
ISE |
14:34:31 |
946531 |
| 111 |
48.35 |
ISE |
14:34:31 |
946529 |
| 322 |
48.36 |
ISE |
14:35:13 |
947630 |
| 346 |
48.36 |
ISE |
14:35:13 |
947628 |
| 299 |
48.36 |
ISE |
14:35:13 |
947626 |
| 22 |
48.36 |
ISE |
14:35:13 |
947624 |
| 44 |
48.36 |
ISE |
14:35:13 |
947622 |
| 139 |
48.39 |
ISE |
14:36:26 |
949615 |
| 113 |
48.39 |
ISE |
14:36:26 |
949613 |
| 84 |
48.39 |
ISE |
14:36:26 |
949611 |
| 29 |
48.39 |
ISE |
14:36:26 |
949607 |
| 111 |
48.39 |
ISE |
14:36:26 |
949605 |
| 150 |
48.38 |
ISE |
14:36:26 |
949603 |
| 111 |
48.38 |
ISE |
14:36:26 |
949601 |
| 553 |
48.39 |
ISE |
14:36:26 |
949588 |
| 346 |
48.40 |
ISE |
14:36:26 |
949573 |
| 343 |
48.41 |
ISE |
14:38:21 |
952400 |
| 119 |
48.40 |
ISE |
14:38:38 |
952943 |
| 263 |
48.40 |
ISE |
14:38:38 |
952941 |
| 377 |
48.46 |
ISE |
14:40:16 |
955145 |
| 25 |
48.46 |
ISE |
14:40:16 |
955143 |
| 12 |
48.62 |
ISE |
14:42:19 |
957822 |
| 325 |
48.61 |
ISE |
14:42:29 |
958014 |
| 353 |
48.61 |
ISE |
14:42:29 |
958012 |
| 182 |
48.62 |
ISE |
14:42:29 |
958005 |
| 370 |
48.62 |
ISE |
14:42:29 |
958003 |
| 220 |
48.62 |
ISE |
14:42:29 |
958001 |
| 365 |
48.60 |
ISE |
14:42:41 |
958354 |
| 125 |
48.58 |
ISE |
14:42:47 |
958491 |
| 343 |
48.58 |
ISE |
14:42:47 |
958489 |
| 240 |
48.58 |
ISE |
14:42:47 |
958487 |
| 356 |
48.53 |
ISE |
14:42:56 |
958648 |
| 670 |
48.55 |
ISE |
14:45:00 |
961788 |
| 16 |
48.55 |
ISE |
14:45:00 |
961748 |
| 385 |
48.55 |
ISE |
14:45:00 |
961692 |
| 282 |
48.55 |
ISE |
14:45:00 |
961689 |
| 70 |
48.55 |
ISE |
14:45:00 |
961681 |
| 326 |
48.53 |
ISE |
14:45:10 |
962188 |
| 10 |
48.53 |
ISE |
14:45:10 |
962186 |
| 363 |
48.53 |
ISE |
14:45:10 |
962184 |
| 374 |
48.53 |
ISE |
14:45:10 |
962182 |
| 387 |
48.53 |
ISE |
14:45:55 |
963281 |
| 433 |
48.52 |
ISE |
14:46:15 |
963854 |
| 388 |
48.53 |
ISE |
14:47:11 |
965168 |
| 346 |
48.52 |
ISE |
14:47:12 |
965217 |
| 12 |
48.52 |
ISE |
14:47:12 |
965215 |
| 410 |
48.52 |
ISE |
14:47:12 |
965213 |
| 338 |
48.55 |
ISE |
14:47:44 |
966073 |
| 53 |
48.56 |
ISE |
14:48:16 |
966668 |
| 135 |
48.56 |
ISE |
14:48:16 |
966666 |
| 38 |
48.56 |
ISE |
14:48:16 |
966664 |
| 414 |
48.55 |
ISE |
14:48:49 |
967335 |
| 55 |
48.55 |
ISE |
14:49:01 |
967571 |
| 149 |
48.55 |
ISE |
14:49:01 |
967569 |
| 238 |
48.55 |
ISE |
14:50:03 |
969605 |
| 351 |
48.55 |
ISE |
14:50:03 |
969607 |
| 259 |
48.54 |
ISE |
14:50:23 |
970156 |
| 150 |
48.54 |
ISE |
14:50:23 |
970154 |
| 323 |
48.55 |
ISE |
14:50:23 |
970151 |
| 163 |
48.58 |
ISE |
14:51:55 |
973288 |
| 384 |
48.58 |
ISE |
14:52:03 |
973603 |
| 198 |
48.58 |
ISE |
14:52:03 |
973601 |
| 199 |
48.58 |
ISE |
14:52:03 |
973599 |
| 222 |
48.58 |
ISE |
14:52:03 |
973597 |
| 374 |
48.59 |
ISE |
14:53:31 |
975926 |
| 231 |
48.58 |
ISE |
14:53:37 |
976082 |
| 150 |
48.58 |
ISE |
14:53:37 |
976080 |
| 103 |
48.60 |
ISE |
14:54:36 |
977620 |
| 150 |
48.60 |
ISE |
14:54:36 |
977618 |
| 113 |
48.60 |
ISE |
14:54:36 |
977616 |
| 392 |
48.60 |
ISE |
14:54:36 |
977611 |
| 181 |
48.59 |
ISE |
14:56:03 |
979495 |
| 195 |
48.59 |
ISE |
14:56:03 |
979493 |
| 337 |
48.58 |
ISE |
14:56:28 |
980318 |
| 113 |
48.60 |
ISE |
14:58:35 |
983463 |
| 104 |
48.60 |
ISE |
14:58:35 |
983465 |
| 109 |
48.60 |
ISE |
14:58:35 |
983461 |
| 4 |
48.60 |
ISE |
14:58:35 |
983459 |
| 339 |
48.60 |
ISE |
14:58:35 |
983457 |
| 357 |
48.62 |
ISE |
14:59:26 |
984893 |
| 341 |
48.64 |
ISE |
15:00:10 |
986995 |
| 508 |
48.65 |
ISE |
15:00:26 |
987630 |
| 353 |
48.64 |
ISE |
15:00:42 |
988233 |
| 23 |
48.64 |
ISE |
15:00:42 |
988231 |
| 147 |
48.64 |
ISE |
15:00:42 |
988229 |
| 202 |
48.64 |
ISE |
15:00:42 |
988227 |
| 375 |
48.63 |
ISE |
15:01:00 |
988851 |
| 221 |
48.61 |
ISE |
15:01:03 |
988943 |
| 350 |
48.64 |
ISE |
15:01:39 |
989922 |
| 369 |
48.64 |
ISE |
15:01:39 |
989920 |
| 94 |
48.64 |
ISE |
15:01:57 |
990619 |
| 61 |
48.64 |
ISE |
15:02:01 |
990712 |
| 210 |
48.64 |
ISE |
15:02:01 |
990710 |
| 42 |
48.62 |
ISE |
15:02:46 |
992020 |
| 95 |
48.62 |
ISE |
15:02:46 |
992018 |
| 150 |
48.62 |
ISE |
15:02:46 |
992016 |
| 113 |
48.62 |
ISE |
15:02:46 |
992014 |
| 9 |
48.62 |
ISE |
15:02:46 |
992012 |
| 365 |
48.63 |
ISE |
15:02:46 |
992010 |
| 363 |
48.61 |
ISE |
15:03:13 |
992727 |
| 37 |
48.58 |
ISE |
15:03:42 |
993557 |
| 282 |
48.58 |
ISE |
15:03:42 |
993559 |
| 335 |
48.58 |
ISE |
15:03:42 |
993561 |
| 349 |
48.60 |
ISE |
15:03:42 |
993555 |
| 372 |
48.60 |
ISE |
15:04:50 |
995192 |
| 359 |
48.62 |
ISE |
15:05:47 |
996814 |
| 326 |
48.61 |
ISE |
15:06:42 |
998117 |
| 327 |
48.61 |
ISE |
15:08:15 |
1000570 |
| 344 |
48.60 |
ISE |
15:08:45 |
1001298 |
| 44 |
48.60 |
ISE |
15:08:45 |
1001296 |
| 323 |
48.61 |
ISE |
15:08:45 |
1001294 |
| 23 |
48.59 |
ISE |
15:08:46 |
1001324 |
| 150 |
48.59 |
ISE |
15:08:46 |
1001322 |
| 192 |
48.59 |
ISE |
15:08:46 |
1001319 |
| 392 |
48.63 |
ISE |
15:10:41 |
1004254 |
| 207 |
48.62 |
ISE |
15:12:25 |
1007238 |
| 150 |
48.62 |
ISE |
15:12:25 |
1007236 |
| 389 |
48.63 |
ISE |
15:12:25 |
1007203 |
| 391 |
48.62 |
ISE |
15:12:48 |
1007903 |
| 51 |
48.60 |
ISE |
15:13:29 |
1008802 |
| 374 |
48.62 |
ISE |
15:15:19 |
1011363 |
| 15 |
48.62 |
ISE |
15:15:19 |
1011361 |
| 104 |
48.63 |
ISE |
15:16:17 |
1012836 |
| 227 |
48.66 |
ISE |
15:17:16 |
1014240 |
| 209 |
48.66 |
ISE |
15:17:16 |
1014238 |
| 150 |
48.65 |
ISE |
15:17:23 |
1014398 |
| 451 |
48.65 |
ISE |
15:17:23 |
1014400 |
| 101 |
48.67 |
ISE |
15:18:57 |
1016626 |
| 50 |
48.67 |
ISE |
15:19:51 |
1018008 |
| 69 |
48.67 |
ISE |
15:19:51 |
1018006 |
| 271 |
48.67 |
ISE |
15:19:51 |
1018004 |
| 2 |
48.67 |
ISE |
15:19:51 |
1018002 |
| 86 |
48.67 |
ISE |
15:20:06 |
1018520 |
| 166 |
48.67 |
ISE |
15:20:06 |
1018518 |
| 118 |
48.67 |
ISE |
15:20:06 |
1018514 |
| 53 |
48.67 |
ISE |
15:20:06 |
1018512 |
| 113 |
48.66 |
ISE |
15:20:24 |
1019145 |
| 150 |
48.66 |
ISE |
15:20:24 |
1019143 |
| 112 |
48.66 |
ISE |
15:20:24 |
1019147 |
| 363 |
48.66 |
ISE |
15:20:24 |
1019129 |
| 82 |
48.64 |
ISE |
15:22:33 |
1021998 |
| 113 |
48.64 |
ISE |
15:22:33 |
1021996 |
| 113 |
48.64 |
ISE |
15:22:33 |
1021994 |
| 24 |
48.64 |
ISE |
15:22:33 |
1021992 |
| 361 |
48.65 |
ISE |
15:22:33 |
1021990 |
| 325 |
48.65 |
ISE |
15:22:33 |
1021988 |
| 137 |
48.70 |
ISE |
15:24:01 |
1024109 |
| 30 |
48.70 |
ISE |
15:24:04 |
1024318 |
| 61 |
48.70 |
ISE |
15:24:09 |
1024457 |
| 363 |
48.75 |
ISE |
15:25:09 |
1026255 |
| 18 |
48.75 |
ISE |
15:25:09 |
1026252 |
| 469 |
48.75 |
ISE |
15:26:06 |
1028089 |
| 115 |
48.74 |
ISE |
15:26:31 |
1028606 |
| 250 |
48.74 |
ISE |
15:26:31 |
1028604 |
| 379 |
48.74 |
ISE |
15:26:31 |
1028602 |
| 165 |
48.74 |
ISE |
15:28:36 |
1031431 |
| 177 |
48.74 |
ISE |
15:28:36 |
1031429 |
| 668 |
48.74 |
ISE |
15:29:05 |
1031988 |
| 128 |
48.74 |
ISE |
15:29:18 |
1032234 |
| 255 |
48.74 |
ISE |
15:29:18 |
1032232 |
| 31 |
48.73 |
ISE |
15:29:54 |
1033052 |
| 340 |
48.73 |
ISE |
15:29:54 |
1033054 |
| 198 |
48.74 |
ISE |
15:31:03 |
1035009 |
| 174 |
48.74 |
ISE |
15:31:03 |
1035007 |
| 441 |
48.73 |
ISE |
15:31:06 |
1035096 |
| 201 |
48.72 |
ISE |
15:31:43 |
1036078 |
| 150 |
48.72 |
ISE |
15:31:43 |
1036076 |
| 341 |
48.71 |
ISE |
15:31:44 |
1036108 |
| 396 |
48.74 |
ISE |
15:34:59 |
1040718 |
| 466 |
48.73 |
ISE |
15:35:14 |
1041210 |
| 378 |
48.75 |
ISE |
15:37:56 |
1044584 |
| 3 |
48.74 |
ISE |
15:38:02 |
1044718 |
| 417 |
48.75 |
ISE |
15:38:12 |
1045048 |
| 1 |
48.81 |
ISE |
15:39:04 |
1046267 |
| 507 |
48.81 |
ISE |
15:39:04 |
1046265 |
| 150 |
48.79 |
ISE |
15:39:10 |
1046416 |
| 150 |
48.79 |
ISE |
15:39:10 |
1046414 |
| 414 |
48.80 |
ISE |
15:39:10 |
1046411 |
| 355 |
48.80 |
ISE |
15:40:28 |
1048435 |
| 135 |
48.82 |
ISE |
15:42:01 |
1050431 |
| 7 |
48.82 |
ISE |
15:42:01 |
1050429 |
| 221 |
48.82 |
ISE |
15:42:01 |
1050427 |
| 214 |
48.82 |
ISE |
15:42:01 |
1050418 |
| 150 |
48.82 |
ISE |
15:42:01 |
1050416 |
| 324 |
48.81 |
ISE |
15:42:44 |
1051330 |
| 242 |
48.78 |
ISE |
15:43:03 |
1051772 |
| 121 |
48.78 |
ISE |
15:43:03 |
1051770 |
| 23 |
48.80 |
ISE |
15:45:10 |
1054658 |
| 428 |
48.80 |
ISE |
15:45:16 |
1054836 |
| 150 |
48.83 |
ISE |
15:45:47 |
1055498 |
| 97 |
48.83 |
ISE |
15:45:50 |
1055554 |
| 221 |
48.83 |
ISE |
15:45:50 |
1055552 |
| 183 |
48.83 |
ISE |
15:45:50 |
1055545 |
| 382 |
48.80 |
ISE |
15:46:29 |
1056405 |
| 275 |
48.82 |
ISE |
15:47:34 |
1057857 |
| 95 |
48.82 |
ISE |
15:47:34 |
1057859 |
| 357 |
48.82 |
ISE |
15:48:12 |
1058767 |
| 321 |
48.79 |
ISE |
15:49:16 |
1060494 |
| 50 |
48.83 |
ISE |
15:51:35 |
1063387 |
| 132 |
48.83 |
ISE |
15:51:55 |
1063919 |
| 221 |
48.83 |
ISE |
15:51:55 |
1063917 |
| 357 |
48.82 |
ISE |
15:52:03 |
1064113 |
| 32 |
48.82 |
ISE |
15:52:03 |
1064111 |
| 221 |
48.82 |
ISE |
15:52:03 |
1064109 |
| 73 |
48.82 |
ISE |
15:52:03 |
1064107 |
| 393 |
48.80 |
ISE |
15:52:40 |
1064814 |
| 349 |
48.76 |
ISE |
15:53:36 |
1065957 |
| 150 |
48.79 |
ISE |
15:54:46 |
1067184 |
| 118 |
48.81 |
ISE |
15:55:22 |
1067824 |
| 150 |
48.81 |
ISE |
15:55:22 |
1067822 |
| 110 |
48.81 |
ISE |
15:55:22 |
1067820 |
| 146 |
48.80 |
ISE |
15:55:25 |
1067900 |
| 227 |
48.82 |
ISE |
15:56:11 |
1068710 |
| 150 |
48.82 |
ISE |
15:56:11 |
1068708 |
| 240 |
48.81 |
ISE |
15:56:12 |
1068789 |
| 116 |
48.81 |
ISE |
15:56:12 |
1068787 |
| 374 |
48.85 |
ISE |
15:58:50 |
1071734 |
| 354 |
48.84 |
ISE |
15:59:17 |
1072258 |
| 395 |
48.84 |
ISE |
15:59:33 |
1072737 |
| 382 |
48.83 |
ISE |
16:00:29 |
1075870 |
| 379 |
48.83 |
ISE |
16:02:00 |
1078640 |
| 144 |
48.82 |
ISE |
16:02:35 |
1079635 |
| 232 |
48.82 |
ISE |
16:02:35 |
1079633 |
| 318 |
48.82 |
ISE |
16:03:35 |
1081199 |
| 85 |
48.82 |
ISE |
16:04:18 |
1082282 |
| 284 |
48.82 |
ISE |
16:04:18 |
1082280 |
| 216 |
48.85 |
ISE |
16:06:02 |
1085327 |
| 150 |
48.85 |
ISE |
16:06:02 |
1085325 |
| 333 |
48.83 |
ISE |
16:06:06 |
1085496 |
| 150 |
48.82 |
ISE |
16:06:19 |
1085959 |
| 183 |
48.82 |
ISE |
16:06:19 |
1085961 |
| 40 |
48.79 |
ISE |
16:06:36 |
1086340 |
| 348 |
48.79 |
ISE |
16:06:36 |
1086338 |
| 235 |
48.76 |
ISE |
16:08:00 |
1088696 |
| 150 |
48.76 |
ISE |
16:08:00 |
1088694 |
| 73 |
48.79 |
ISE |
16:09:39 |
1091467 |
| 323 |
48.79 |
ISE |
16:09:39 |
1091465 |
| 439 |
48.78 |
ISE |
16:09:42 |
1091539 |
| 349 |
48.79 |
ISE |
16:10:52 |
1093546 |
| 349 |
48.77 |
ISE |
16:11:07 |
1094172 |
| 357 |
48.77 |
ISE |
16:11:34 |
1095177 |
| 325 |
48.76 |
ISE |
16:12:41 |
1097083 |
| 351 |
48.78 |
ISE |
16:13:56 |
1099268 |
| 321 |
48.77 |
ISE |
16:13:57 |
1099289 |
| 331 |
48.77 |
ISE |
16:15:09 |
1101401 |
| 89 |
48.78 |
ISE |
16:15:34 |
1102145 |
| 44 |
48.78 |
ISE |
16:15:34 |
1102143 |
| 219 |
48.78 |
ISE |
16:15:34 |
1102141 |
| 66 |
48.78 |
ISE |
16:15:34 |
1102139 |
| 253 |
48.77 |
ISE |
16:15:49 |
1102566 |
| 83 |
48.77 |
ISE |
16:15:56 |
1102738 |
| 220 |
48.77 |
ISE |
16:16:12 |
1103205 |
| 211 |
48.75 |
ISE |
16:16:28 |
1103620 |
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.