| 27th June 2023 |
|
|||||||
| |
|
|
|
|
|
|
||
| CRH plc Transaction in Own Shares |
|
|
|
|||||
|
|
|
|
|
|
|
|
||
| CRH plc ('CRH') announces that on 26th 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: |
170,000 |
80,000 |
|
|
|
|||
| Highest price paid per share: |
€49.1100 |
GBp 4,207.0000 |
|
|
|
|||
| Lowest price paid per share: |
€48.2300 |
GBp 4,141.0000 |
|
|
|
|||
| Volume weighted average price paid: |
€48.5248 |
GBp 4,163.2819 |
|
|
|
|||
| |
|
|
|
|
|
|
|
|
| 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 22,830,366 of its ordinary shares in treasury which represents 3.035% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 729,309,972 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 26th 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: |
26/06/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
48.5248 |
170,000 |
|
| London Stock Exchange (XLON) |
GBp |
4,163.2819 |
80,000 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| 312 |
4,207 |
LSE |
08:02:42 |
1492959 |
| 108 |
4,205 |
LSE |
08:03:04 |
1493499 |
| 125 |
4,205 |
LSE |
08:03:04 |
1493497 |
| 108 |
4,205 |
LSE |
08:03:04 |
1493473 |
| 41 |
4,206 |
LSE |
08:04:41 |
1495619 |
| 18 |
4,206 |
LSE |
08:05:04 |
1496160 |
| 250 |
4,206 |
LSE |
08:05:04 |
1496158 |
| 343 |
4,207 |
LSE |
08:07:05 |
1499040 |
| 284 |
4,200 |
LSE |
08:10:16 |
1503130 |
| 347 |
4,195 |
LSE |
08:12:46 |
1505878 |
| 206 |
4,186 |
LSE |
08:13:16 |
1506549 |
| 77 |
4,186 |
LSE |
08:13:16 |
1506547 |
| 351 |
4,183 |
LSE |
08:17:07 |
1511076 |
| 267 |
4,176 |
LSE |
08:18:52 |
1513326 |
| 310 |
4,179 |
LSE |
08:21:16 |
1516400 |
| 498 |
4,166 |
LSE |
08:24:30 |
1519929 |
| 393 |
4,166 |
LSE |
08:24:30 |
1519927 |
| 213 |
4,165 |
LSE |
08:25:30 |
1521023 |
| 100 |
4,165 |
LSE |
08:25:30 |
1521021 |
| 296 |
4,165 |
LSE |
08:25:30 |
1521019 |
| 330 |
4,155 |
LSE |
08:29:51 |
1527316 |
| 350 |
4,152 |
LSE |
08:32:16 |
1531311 |
| 333 |
4,145 |
LSE |
08:33:47 |
1533463 |
| 323 |
4,148 |
LSE |
08:35:17 |
1536221 |
| 299 |
4,145 |
LSE |
08:37:15 |
1539395 |
| 310 |
4,145 |
LSE |
08:39:17 |
1542936 |
| 336 |
4,145 |
LSE |
08:39:17 |
1542934 |
| 18 |
4,152 |
LSE |
08:41:36 |
1546487 |
| 35 |
4,152 |
LSE |
08:42:08 |
1547225 |
| 247 |
4,152 |
LSE |
08:42:08 |
1547223 |
| 343 |
4,154 |
LSE |
08:45:22 |
1551654 |
| 346 |
4,154 |
LSE |
08:45:22 |
1551651 |
| 349 |
4,151 |
LSE |
08:46:47 |
1554517 |
| 337 |
4,157 |
LSE |
08:51:48 |
1562107 |
| 136 |
4,157 |
LSE |
08:51:48 |
1562103 |
| 189 |
4,157 |
LSE |
08:51:48 |
1562101 |
| 347 |
4,157 |
LSE |
08:56:57 |
1569212 |
| 23 |
4,154 |
LSE |
09:02:38 |
1577404 |
| 139 |
4,154 |
LSE |
09:02:38 |
1577402 |
| 180 |
4,154 |
LSE |
09:02:38 |
1577396 |
| 314 |
4,153 |
LSE |
09:03:05 |
1577936 |
| 299 |
4,158 |
LSE |
09:05:13 |
1580418 |
| 56 |
4,158 |
LSE |
09:05:13 |
1580415 |
| 266 |
4,158 |
LSE |
09:05:13 |
1580413 |
| 349 |
4,161 |
LSE |
09:07:47 |
1583413 |
| 180 |
4,163 |
LSE |
09:12:45 |
1590904 |
| 127 |
4,163 |
LSE |
09:12:45 |
1590902 |
| 250 |
4,160 |
LSE |
09:16:02 |
1594493 |
| 38 |
4,160 |
LSE |
09:16:02 |
1594491 |
| 238 |
4,159 |
LSE |
09:18:34 |
1597636 |
| 111 |
4,159 |
LSE |
09:18:34 |
1597634 |
| 322 |
4,158 |
LSE |
09:18:50 |
1597794 |
| 15 |
4,156 |
LSE |
09:21:19 |
1601103 |
| 84 |
4,156 |
LSE |
09:21:19 |
1601101 |
| 237 |
4,156 |
LSE |
09:21:19 |
1601099 |
| 344 |
4,158 |
LSE |
09:23:45 |
1603918 |
| 351 |
4,157 |
LSE |
09:27:11 |
1607556 |
| 304 |
4,158 |
LSE |
09:29:45 |
1610769 |
| 336 |
4,176 |
LSE |
09:38:33 |
1621817 |
| 53 |
4,176 |
LSE |
09:38:33 |
1621815 |
| 344 |
4,176 |
LSE |
09:38:33 |
1621813 |
| 348 |
4,175 |
LSE |
09:39:59 |
1623807 |
| 337 |
4,175 |
LSE |
09:39:59 |
1623805 |
| 303 |
4,168 |
LSE |
09:42:41 |
1627314 |
| 325 |
4,166 |
LSE |
09:44:24 |
1629378 |
| 331 |
4,162 |
LSE |
09:47:05 |
1633140 |
| 287 |
4,157 |
LSE |
09:50:51 |
1639357 |
| 313 |
4,156 |
LSE |
09:52:21 |
1640896 |
| 217 |
4,161 |
LSE |
09:56:11 |
1644689 |
| 117 |
4,161 |
LSE |
09:56:11 |
1644687 |
| 191 |
4,164 |
LSE |
10:02:20 |
1651398 |
| 128 |
4,164 |
LSE |
10:02:20 |
1651396 |
| 342 |
4,163 |
LSE |
10:05:21 |
1654818 |
| 186 |
4,161 |
LSE |
10:07:12 |
1656570 |
| 146 |
4,161 |
LSE |
10:07:12 |
1656568 |
| 162 |
4,155 |
LSE |
10:13:12 |
1662289 |
| 174 |
4,155 |
LSE |
10:13:12 |
1662287 |
| 52 |
4,163 |
LSE |
10:22:00 |
1670922 |
| 250 |
4,163 |
LSE |
10:22:00 |
1670920 |
| 42 |
4,163 |
LSE |
10:22:00 |
1670918 |
| 111 |
4,162 |
LSE |
10:22:50 |
1671815 |
| 92 |
4,162 |
LSE |
10:22:50 |
1671813 |
| 130 |
4,162 |
LSE |
10:22:50 |
1671811 |
| 376 |
4,162 |
LSE |
10:22:50 |
1671809 |
| 100 |
4,162 |
LSE |
10:22:50 |
1671807 |
| 147 |
4,162 |
LSE |
10:26:28 |
1675536 |
| 196 |
4,162 |
LSE |
10:26:28 |
1675538 |
| 9 |
4,157 |
LSE |
10:30:04 |
1680061 |
| 188 |
4,157 |
LSE |
10:30:04 |
1680054 |
| 49 |
4,157 |
LSE |
10:30:04 |
1680052 |
| 15 |
4,157 |
LSE |
10:30:05 |
1680091 |
| 45 |
4,157 |
LSE |
10:30:05 |
1680089 |
| 306 |
4,158 |
LSE |
10:35:25 |
1684593 |
| 21 |
4,158 |
LSE |
10:35:25 |
1684591 |
| 139 |
4,158 |
LSE |
10:37:38 |
1686281 |
| 207 |
4,158 |
LSE |
10:37:38 |
1686279 |
| 178 |
4,156 |
LSE |
10:38:54 |
1687258 |
| 139 |
4,156 |
LSE |
10:38:54 |
1687260 |
| 84 |
4,158 |
LSE |
10:42:19 |
1692005 |
| 181 |
4,158 |
LSE |
10:42:19 |
1692003 |
| 57 |
4,158 |
LSE |
10:42:19 |
1692007 |
| 291 |
4,160 |
LSE |
10:45:20 |
1694629 |
| 54 |
4,159 |
LSE |
10:46:29 |
1695929 |
| 281 |
4,159 |
LSE |
10:46:29 |
1695927 |
| 308 |
4,159 |
LSE |
10:51:49 |
1700803 |
| 283 |
4,157 |
LSE |
10:55:53 |
1704646 |
| 101 |
4,155 |
LSE |
10:56:28 |
1705393 |
| 250 |
4,155 |
LSE |
10:56:28 |
1705391 |
| 345 |
4,156 |
LSE |
11:00:00 |
1708840 |
| 336 |
4,156 |
LSE |
11:02:36 |
1710111 |
| 63 |
4,153 |
LSE |
11:06:06 |
1712127 |
| 250 |
4,153 |
LSE |
11:06:06 |
1712129 |
| 11 |
4,153 |
LSE |
11:06:06 |
1712131 |
| 281 |
4,153 |
LSE |
11:09:58 |
1714319 |
| 12 |
4,153 |
LSE |
11:09:58 |
1714317 |
| 123 |
4,151 |
LSE |
11:13:47 |
1716358 |
| 206 |
4,151 |
LSE |
11:13:47 |
1716356 |
| 301 |
4,151 |
LSE |
11:15:56 |
1717606 |
| 320 |
4,151 |
LSE |
11:18:55 |
1719155 |
| 93 |
4,156 |
LSE |
11:21:58 |
1721309 |
| 222 |
4,156 |
LSE |
11:21:58 |
1721307 |
| 338 |
4,161 |
LSE |
11:29:12 |
1725344 |
| 308 |
4,159 |
LSE |
11:29:36 |
1725569 |
| 320 |
4,159 |
LSE |
11:29:36 |
1725567 |
| 384 |
4,158 |
LSE |
11:30:07 |
1725868 |
| 339 |
4,156 |
LSE |
11:30:22 |
1726136 |
| 102 |
4,155 |
LSE |
11:30:25 |
1726160 |
| 294 |
4,155 |
LSE |
11:30:25 |
1726158 |
| 212 |
4,155 |
LSE |
11:30:35 |
1726251 |
| 351 |
4,154 |
LSE |
11:30:58 |
1726412 |
| 318 |
4,157 |
LSE |
11:34:46 |
1727900 |
| 331 |
4,157 |
LSE |
11:34:46 |
1727890 |
| 319 |
4,163 |
LSE |
11:38:39 |
1729980 |
| 157 |
4,163 |
LSE |
11:39:34 |
1730454 |
| 135 |
4,163 |
LSE |
11:39:34 |
1730452 |
| 230 |
4,162 |
LSE |
11:42:30 |
1731729 |
| 81 |
4,162 |
LSE |
11:42:30 |
1731731 |
| 43 |
4,156 |
LSE |
11:47:02 |
1734006 |
| 250 |
4,156 |
LSE |
11:47:02 |
1734004 |
| 110 |
4,153 |
LSE |
11:51:17 |
1735955 |
| 230 |
4,153 |
LSE |
11:51:17 |
1735953 |
| 125 |
4,150 |
LSE |
11:56:32 |
1738451 |
| 200 |
4,150 |
LSE |
11:56:32 |
1738449 |
| 328 |
4,152 |
LSE |
12:00:20 |
1740536 |
| 23 |
4,152 |
LSE |
12:00:20 |
1740534 |
| 53 |
4,151 |
LSE |
12:00:46 |
1740733 |
| 288 |
4,151 |
LSE |
12:00:46 |
1740725 |
| 328 |
4,156 |
LSE |
12:07:45 |
1744179 |
| 22 |
4,156 |
LSE |
12:10:25 |
1745669 |
| 294 |
4,156 |
LSE |
12:10:25 |
1745671 |
| 342 |
4,154 |
LSE |
12:11:26 |
1746069 |
| 302 |
4,160 |
LSE |
12:18:54 |
1749913 |
| 18 |
4,160 |
LSE |
12:18:54 |
1749911 |
| 31 |
4,160 |
LSE |
12:20:03 |
1750967 |
| 250 |
4,160 |
LSE |
12:20:03 |
1750965 |
| 43 |
4,160 |
LSE |
12:20:03 |
1750963 |
| 75 |
4,159 |
LSE |
12:24:47 |
1753572 |
| 208 |
4,159 |
LSE |
12:24:47 |
1753570 |
| 97 |
4,158 |
LSE |
12:25:08 |
1753800 |
| 233 |
4,158 |
LSE |
12:25:08 |
1753798 |
| 299 |
4,159 |
LSE |
12:29:47 |
1756197 |
| 224 |
4,160 |
LSE |
12:31:38 |
1757642 |
| 59 |
4,160 |
LSE |
12:31:38 |
1757644 |
| 297 |
4,159 |
LSE |
12:33:46 |
1758624 |
| 57 |
4,163 |
LSE |
12:39:12 |
1761324 |
| 250 |
4,163 |
LSE |
12:39:12 |
1761322 |
| 332 |
4,161 |
LSE |
12:45:16 |
1764246 |
| 120 |
4,158 |
LSE |
12:47:22 |
1765465 |
| 204 |
4,158 |
LSE |
12:47:39 |
1765658 |
| 342 |
4,157 |
LSE |
12:52:21 |
1768534 |
| 318 |
4,158 |
LSE |
12:52:21 |
1768524 |
| 294 |
4,157 |
LSE |
12:58:13 |
1771718 |
| 250 |
4,156 |
LSE |
12:58:23 |
1771812 |
| 78 |
4,156 |
LSE |
12:58:23 |
1771814 |
| 317 |
4,154 |
LSE |
13:02:21 |
1774292 |
| 94 |
4,155 |
LSE |
13:02:21 |
1774288 |
| 88 |
4,155 |
LSE |
13:02:21 |
1774286 |
| 152 |
4,155 |
LSE |
13:02:21 |
1774284 |
| 8 |
4,155 |
LSE |
13:02:21 |
1774282 |
| 137 |
4,155 |
LSE |
13:05:01 |
1775786 |
| 73 |
4,155 |
LSE |
13:05:01 |
1775784 |
| 25 |
4,155 |
LSE |
13:05:01 |
1775782 |
| 77 |
4,155 |
LSE |
13:05:01 |
1775780 |
| 168 |
4,154 |
LSE |
13:06:29 |
1776779 |
| 118 |
4,154 |
LSE |
13:06:29 |
1776781 |
| 286 |
4,153 |
LSE |
13:06:43 |
1777034 |
| 335 |
4,155 |
LSE |
13:13:57 |
1781307 |
| 215 |
4,154 |
LSE |
13:14:02 |
1781385 |
| 194 |
4,154 |
LSE |
13:14:37 |
1781760 |
| 194 |
4,153 |
LSE |
13:16:13 |
1782543 |
| 104 |
4,153 |
LSE |
13:16:13 |
1782541 |
| 304 |
4,158 |
LSE |
13:21:34 |
1785679 |
| 214 |
4,157 |
LSE |
13:22:11 |
1786083 |
| 123 |
4,157 |
LSE |
13:22:11 |
1786081 |
| 142 |
4,156 |
LSE |
13:23:53 |
1787011 |
| 65 |
4,156 |
LSE |
13:23:53 |
1787009 |
| 144 |
4,156 |
LSE |
13:23:53 |
1787007 |
| 341 |
4,156 |
LSE |
13:30:15 |
1791084 |
| 292 |
4,156 |
LSE |
13:31:14 |
1791702 |
| 76 |
4,155 |
LSE |
13:32:16 |
1792395 |
| 118 |
4,155 |
LSE |
13:34:24 |
1793809 |
| 77 |
4,155 |
LSE |
13:34:24 |
1793801 |
| 141 |
4,158 |
LSE |
13:38:25 |
1796352 |
| 173 |
4,158 |
LSE |
13:38:25 |
1796350 |
| 200 |
4,161 |
LSE |
13:43:29 |
1800167 |
| 100 |
4,161 |
LSE |
13:43:29 |
1800165 |
| 307 |
4,161 |
LSE |
13:43:37 |
1800243 |
| 45 |
4,161 |
LSE |
13:43:37 |
1800241 |
| 346 |
4,160 |
LSE |
13:45:00 |
1801118 |
| 258 |
4,158 |
LSE |
13:45:30 |
1801549 |
| 93 |
4,158 |
LSE |
13:45:30 |
1801546 |
| 291 |
4,152 |
LSE |
13:47:36 |
1803166 |
| 331 |
4,152 |
LSE |
13:50:54 |
1805752 |
| 177 |
4,150 |
LSE |
13:52:22 |
1807041 |
| 162 |
4,150 |
LSE |
13:52:22 |
1807039 |
| 316 |
4,146 |
LSE |
13:55:11 |
1809163 |
| 295 |
4,146 |
LSE |
13:57:40 |
1811458 |
| 98 |
4,147 |
LSE |
13:59:33 |
1813062 |
| 188 |
4,147 |
LSE |
13:59:33 |
1813060 |
| 195 |
4,146 |
LSE |
14:00:06 |
1813548 |
| 154 |
4,146 |
LSE |
14:00:06 |
1813546 |
| 50 |
4,148 |
LSE |
14:03:03 |
1815723 |
| 289 |
4,148 |
LSE |
14:03:03 |
1815721 |
| 86 |
4,148 |
LSE |
14:03:03 |
1815705 |
| 189 |
4,148 |
LSE |
14:03:03 |
1815709 |
| 37 |
4,148 |
LSE |
14:03:03 |
1815707 |
| 154 |
4,148 |
LSE |
14:09:37 |
1820660 |
| 174 |
4,148 |
LSE |
14:09:37 |
1820658 |
| 100 |
4,149 |
LSE |
14:11:48 |
1822318 |
| 101 |
4,149 |
LSE |
14:11:48 |
1822316 |
| 139 |
4,149 |
LSE |
14:11:48 |
1822310 |
| 110 |
4,149 |
LSE |
14:12:43 |
1822877 |
| 7 |
4,149 |
LSE |
14:12:43 |
1822875 |
| 320 |
4,147 |
LSE |
14:14:44 |
1824252 |
| 287 |
4,146 |
LSE |
14:17:07 |
1825969 |
| 133 |
4,141 |
LSE |
14:20:00 |
1828444 |
| 155 |
4,141 |
LSE |
14:21:31 |
1829848 |
| 121 |
4,152 |
LSE |
14:26:54 |
1834204 |
| 216 |
4,152 |
LSE |
14:26:54 |
1834202 |
| 168 |
4,151 |
LSE |
14:29:23 |
1836720 |
| 159 |
4,151 |
LSE |
14:29:23 |
1836718 |
| 248 |
4,156 |
LSE |
14:30:17 |
1840767 |
| 400 |
4,158 |
LSE |
14:30:59 |
1842470 |
| 413 |
4,157 |
LSE |
14:31:12 |
1843160 |
| 200 |
4,157 |
LSE |
14:31:23 |
1843452 |
| 200 |
4,157 |
LSE |
14:31:23 |
1843443 |
| 303 |
4,156 |
LSE |
14:31:40 |
1843961 |
| 222 |
4,156 |
LSE |
14:31:40 |
1843959 |
| 110 |
4,156 |
LSE |
14:31:40 |
1843957 |
| 294 |
4,156 |
LSE |
14:32:23 |
1845151 |
| 216 |
4,155 |
LSE |
14:32:26 |
1845219 |
| 87 |
4,155 |
LSE |
14:32:35 |
1845439 |
| 159 |
4,154 |
LSE |
14:32:50 |
1845860 |
| 181 |
4,154 |
LSE |
14:32:51 |
1845939 |
| 4 |
4,153 |
LSE |
14:33:07 |
1846392 |
| 400 |
4,164 |
LSE |
14:34:07 |
1848038 |
| 311 |
4,164 |
LSE |
14:34:07 |
1848031 |
| 302 |
4,165 |
LSE |
14:34:41 |
1848938 |
| 320 |
4,164 |
LSE |
14:34:49 |
1849068 |
| 37 |
4,164 |
LSE |
14:34:49 |
1849066 |
| 200 |
4,163 |
LSE |
14:35:18 |
1849826 |
| 59 |
4,164 |
LSE |
14:36:14 |
1851652 |
| 242 |
4,164 |
LSE |
14:36:14 |
1851650 |
| 72 |
4,164 |
LSE |
14:37:20 |
1854559 |
| 162 |
4,164 |
LSE |
14:37:20 |
1854551 |
| 96 |
4,164 |
LSE |
14:37:20 |
1854549 |
| 320 |
4,164 |
LSE |
14:37:20 |
1854547 |
| 350 |
4,173 |
LSE |
14:39:26 |
1858479 |
| 88 |
4,172 |
LSE |
14:39:27 |
1858493 |
| 197 |
4,172 |
LSE |
14:39:27 |
1858491 |
| 197 |
4,172 |
LSE |
14:39:27 |
1858489 |
| 71 |
4,170 |
LSE |
14:40:36 |
1860267 |
| 244 |
4,170 |
LSE |
14:40:48 |
1860564 |
| 132 |
4,179 |
LSE |
14:42:25 |
1863318 |
| 168 |
4,179 |
LSE |
14:42:25 |
1863320 |
| 189 |
4,181 |
LSE |
14:43:45 |
1865181 |
| 135 |
4,181 |
LSE |
14:43:45 |
1865179 |
| 79 |
4,189 |
LSE |
14:46:57 |
1870173 |
| 221 |
4,189 |
LSE |
14:46:57 |
1870171 |
| 352 |
4,189 |
LSE |
14:46:57 |
1870169 |
| 322 |
4,189 |
LSE |
14:47:55 |
1872364 |
| 96 |
4,190 |
LSE |
14:48:52 |
1874478 |
| 87 |
4,190 |
LSE |
14:48:52 |
1874476 |
| 40 |
4,190 |
LSE |
14:48:52 |
1874473 |
| 247 |
4,190 |
LSE |
14:48:52 |
1874471 |
| 100 |
4,189 |
LSE |
14:49:00 |
1874778 |
| 223 |
4,189 |
LSE |
14:49:00 |
1874780 |
| 289 |
4,189 |
LSE |
14:49:32 |
1875926 |
| 17 |
4,189 |
LSE |
14:51:44 |
1880014 |
| 50 |
4,189 |
LSE |
14:51:44 |
1880012 |
| 96 |
4,189 |
LSE |
14:51:44 |
1880010 |
| 87 |
4,189 |
LSE |
14:51:44 |
1880008 |
| 90 |
4,189 |
LSE |
14:51:44 |
1880006 |
| 283 |
4,189 |
LSE |
14:51:44 |
1880004 |
| 331 |
4,189 |
LSE |
14:52:37 |
1881413 |
| 255 |
4,185 |
LSE |
14:53:46 |
1883152 |
| 62 |
4,185 |
LSE |
14:53:46 |
1883154 |
| 333 |
4,187 |
LSE |
14:54:38 |
1884419 |
| 345 |
4,187 |
LSE |
14:56:59 |
1887969 |
| 84 |
4,187 |
LSE |
14:57:30 |
1888770 |
| 208 |
4,187 |
LSE |
14:57:30 |
1888768 |
| 332 |
4,185 |
LSE |
14:57:34 |
1888985 |
| 147 |
4,181 |
LSE |
14:58:44 |
1890593 |
| 164 |
4,181 |
LSE |
14:59:31 |
1891904 |
| 332 |
4,179 |
LSE |
15:00:51 |
1895527 |
| 335 |
4,178 |
LSE |
15:00:54 |
1895611 |
| 315 |
4,174 |
LSE |
15:02:38 |
1898491 |
| 332 |
4,172 |
LSE |
15:03:06 |
1899130 |
| 301 |
4,171 |
LSE |
15:04:38 |
1901444 |
| 400 |
4,173 |
LSE |
15:05:57 |
1903249 |
| 204 |
4,172 |
LSE |
15:08:07 |
1906259 |
| 15 |
4,172 |
LSE |
15:08:09 |
1906294 |
| 120 |
4,172 |
LSE |
15:08:09 |
1906292 |
| 42 |
4,172 |
LSE |
15:08:30 |
1906702 |
| 65 |
4,172 |
LSE |
15:08:30 |
1906700 |
| 271 |
4,172 |
LSE |
15:09:24 |
1907855 |
| 13 |
4,172 |
LSE |
15:09:24 |
1907850 |
| 223 |
4,172 |
LSE |
15:09:24 |
1907841 |
| 20 |
4,167 |
LSE |
15:10:34 |
1910078 |
| 301 |
4,167 |
LSE |
15:10:34 |
1910076 |
| 335 |
4,168 |
LSE |
15:12:13 |
1912133 |
| 200 |
4,174 |
LSE |
15:14:29 |
1915176 |
| 235 |
4,173 |
LSE |
15:14:38 |
1915301 |
| 163 |
4,173 |
LSE |
15:14:38 |
1915303 |
| 300 |
4,173 |
LSE |
15:15:45 |
1916724 |
| 313 |
4,172 |
LSE |
15:15:58 |
1916989 |
| 78 |
4,170 |
LSE |
15:17:54 |
1919175 |
| 251 |
4,170 |
LSE |
15:18:02 |
1919300 |
| 295 |
4,169 |
LSE |
15:19:03 |
1920569 |
| 312 |
4,165 |
LSE |
15:20:09 |
1922175 |
| 328 |
4,169 |
LSE |
15:21:51 |
1924039 |
| 122 |
4,169 |
LSE |
15:23:00 |
1925172 |
| 179 |
4,169 |
LSE |
15:23:00 |
1925170 |
| 335 |
4,173 |
LSE |
15:24:40 |
1927739 |
| 297 |
4,172 |
LSE |
15:26:05 |
1930137 |
| 145 |
4,172 |
LSE |
15:27:30 |
1931910 |
| 156 |
4,172 |
LSE |
15:27:30 |
1931912 |
| 318 |
4,173 |
LSE |
15:29:36 |
1934630 |
| 312 |
4,171 |
LSE |
15:30:11 |
1935466 |
| 318 |
4,172 |
LSE |
15:30:11 |
1935462 |
| 305 |
4,169 |
LSE |
15:31:54 |
1937530 |
| 352 |
4,167 |
LSE |
15:33:23 |
1939476 |
| 326 |
4,168 |
LSE |
15:34:46 |
1941089 |
| 348 |
4,167 |
LSE |
15:36:41 |
1944605 |
| 81 |
4,167 |
LSE |
15:38:23 |
1947197 |
| 96 |
4,167 |
LSE |
15:38:23 |
1947191 |
| 58 |
4,167 |
LSE |
15:38:23 |
1947195 |
| 87 |
4,167 |
LSE |
15:38:23 |
1947193 |
| 299 |
4,165 |
LSE |
15:39:35 |
1948764 |
| 135 |
4,160 |
LSE |
15:42:13 |
1952732 |
| 73 |
4,160 |
LSE |
15:42:13 |
1952730 |
| 96 |
4,160 |
LSE |
15:42:13 |
1952728 |
| 97 |
4,160 |
LSE |
15:42:13 |
1952726 |
| 250 |
4,160 |
LSE |
15:42:13 |
1952724 |
| 400 |
4,162 |
LSE |
15:45:03 |
1956303 |
| 258 |
4,161 |
LSE |
15:45:52 |
1957656 |
| 68 |
4,161 |
LSE |
15:46:14 |
1958225 |
| 46 |
4,168 |
LSE |
15:49:19 |
1962224 |
| 48 |
4,168 |
LSE |
15:49:21 |
1962274 |
| 289 |
4,167 |
LSE |
15:49:35 |
1962603 |
| 340 |
4,167 |
LSE |
15:49:35 |
1962605 |
| 400 |
4,169 |
LSE |
15:51:54 |
1965783 |
| 288 |
4,168 |
LSE |
15:51:55 |
1965800 |
| 333 |
4,166 |
LSE |
15:53:33 |
1967910 |
| 36 |
4,163 |
LSE |
15:53:49 |
1968092 |
| 255 |
4,163 |
LSE |
15:55:00 |
1969452 |
| 51 |
4,167 |
LSE |
15:58:21 |
1973499 |
| 96 |
4,167 |
LSE |
15:58:21 |
1973497 |
| 109 |
4,167 |
LSE |
15:58:21 |
1973495 |
| 39 |
4,167 |
LSE |
15:58:21 |
1973501 |
| 310 |
4,167 |
LSE |
15:58:21 |
1973492 |
| 283 |
4,167 |
LSE |
15:58:21 |
1973490 |
| 445 |
4,167 |
LSE |
16:00:01 |
1976460 |
| 325 |
4,165 |
LSE |
16:01:50 |
1980921 |
| 319 |
4,163 |
LSE |
16:02:54 |
1982484 |
| 17 |
4,163 |
LSE |
16:02:54 |
1982482 |
| 351 |
4,162 |
LSE |
16:05:00 |
1985874 |
| 325 |
4,161 |
LSE |
16:05:16 |
1986503 |
| 86 |
4,163 |
LSE |
16:07:08 |
1990004 |
| 52 |
4,163 |
LSE |
16:07:08 |
1990002 |
| 121 |
4,163 |
LSE |
16:07:08 |
1990000 |
| 121 |
4,162 |
LSE |
16:07:40 |
1990725 |
| 162 |
4,162 |
LSE |
16:07:40 |
1990723 |
| 351 |
4,161 |
LSE |
16:07:41 |
1990746 |
| 320 |
4,157 |
LSE |
16:08:51 |
1992808 |
| 103 |
4,161 |
LSE |
16:11:08 |
1996798 |
| 140 |
4,161 |
LSE |
16:11:08 |
1996800 |
| 39 |
4,162 |
LSE |
16:11:46 |
1997901 |
| 253 |
4,162 |
LSE |
16:11:46 |
1997899 |
| 231 |
4,159 |
LSE |
16:12:06 |
1998576 |
| 1 |
4,159 |
LSE |
16:12:06 |
1998574 |
| 64 |
4,159 |
LSE |
16:12:07 |
1998597 |
| 99 |
4,160 |
LSE |
16:14:48 |
2002814 |
| 206 |
4,160 |
LSE |
16:14:48 |
2002812 |
| 337 |
4,160 |
LSE |
16:14:58 |
2003094 |
| 309 |
4,160 |
LSE |
16:15:45 |
2005247 |
| 318 |
4,160 |
LSE |
16:15:45 |
2005245 |
| 134 |
4,160 |
LSE |
16:16:18 |
2006412 |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 322 |
49.11 |
ISE |
08:02:42 |
1492957 |
| 351 |
49.09 |
ISE |
08:03:04 |
1493501 |
| 345 |
49.09 |
ISE |
08:05:50 |
1497223 |
| 39 |
49.09 |
ISE |
08:05:50 |
1497221 |
| 3 |
49.09 |
ISE |
08:07:58 |
1500483 |
| 187 |
49.07 |
ISE |
08:09:18 |
1502094 |
| 165 |
49.07 |
ISE |
08:09:18 |
1502092 |
| 32 |
48.91 |
ISE |
08:13:00 |
1506155 |
| 136 |
48.91 |
ISE |
08:13:00 |
1506152 |
| 207 |
48.91 |
ISE |
08:13:12 |
1506453 |
| 99 |
48.84 |
ISE |
08:17:07 |
1511080 |
| 222 |
48.84 |
ISE |
08:17:07 |
1511078 |
| 387 |
48.81 |
ISE |
08:20:41 |
1515696 |
| 387 |
48.67 |
ISE |
08:23:28 |
1518782 |
| 376 |
48.63 |
ISE |
08:25:30 |
1521025 |
| 381 |
48.55 |
ISE |
08:26:23 |
1522367 |
| 332 |
48.55 |
ISE |
08:29:51 |
1527312 |
| 125 |
48.55 |
ISE |
08:30:17 |
1528053 |
| 112 |
48.55 |
ISE |
08:30:17 |
1528055 |
| 123 |
48.55 |
ISE |
08:30:17 |
1528057 |
| 168 |
48.54 |
ISE |
08:30:17 |
1528051 |
| 358 |
48.54 |
ISE |
08:30:17 |
1528048 |
| 200 |
48.53 |
ISE |
08:30:49 |
1528977 |
| 144 |
48.53 |
ISE |
08:31:15 |
1529507 |
| 335 |
48.42 |
ISE |
08:33:57 |
1533777 |
| 327 |
48.49 |
ISE |
08:35:16 |
1536198 |
| 351 |
48.49 |
ISE |
08:35:16 |
1536192 |
| 124 |
48.45 |
ISE |
08:36:17 |
1537773 |
| 278 |
48.45 |
ISE |
08:36:17 |
1537771 |
| 137 |
48.43 |
ISE |
08:37:16 |
1539421 |
| 217 |
48.43 |
ISE |
08:37:16 |
1539419 |
| 76 |
48.45 |
ISE |
08:39:13 |
1542814 |
| 60 |
48.45 |
ISE |
08:39:13 |
1542812 |
| 215 |
48.45 |
ISE |
08:39:13 |
1542810 |
| 254 |
48.44 |
ISE |
08:39:17 |
1542949 |
| 107 |
48.44 |
ISE |
08:39:17 |
1542947 |
| 244 |
48.44 |
ISE |
08:39:17 |
1542942 |
| 234 |
48.44 |
ISE |
08:39:17 |
1542938 |
| 370 |
48.53 |
ISE |
08:41:19 |
1546001 |
| 10 |
48.53 |
ISE |
08:41:19 |
1545999 |
| 290 |
48.52 |
ISE |
08:42:08 |
1547229 |
| 102 |
48.52 |
ISE |
08:42:08 |
1547227 |
| 388 |
48.55 |
ISE |
08:45:22 |
1551656 |
| 260 |
48.53 |
ISE |
08:47:59 |
1556295 |
| 66 |
48.53 |
ISE |
08:47:59 |
1556293 |
| 95 |
48.59 |
ISE |
08:51:48 |
1562117 |
| 112 |
48.59 |
ISE |
08:51:48 |
1562115 |
| 112 |
48.59 |
ISE |
08:51:48 |
1562113 |
| 20 |
48.59 |
ISE |
08:51:48 |
1562111 |
| 320 |
48.59 |
ISE |
08:51:48 |
1562109 |
| 325 |
48.59 |
ISE |
08:51:48 |
1562105 |
| 341 |
48.54 |
ISE |
08:53:40 |
1564859 |
| 449 |
48.60 |
ISE |
08:57:59 |
1570750 |
| 235 |
48.59 |
ISE |
08:59:06 |
1572565 |
| 116 |
48.59 |
ISE |
08:59:06 |
1572563 |
| 165 |
48.59 |
ISE |
08:59:06 |
1572556 |
| 191 |
48.59 |
ISE |
08:59:06 |
1572554 |
| 160 |
48.59 |
ISE |
08:59:06 |
1572552 |
| 132 |
48.59 |
ISE |
08:59:06 |
1572558 |
| 69 |
48.59 |
ISE |
08:59:06 |
1572560 |
| 16 |
48.55 |
ISE |
09:00:20 |
1574338 |
| 319 |
48.55 |
ISE |
09:00:20 |
1574336 |
| 422 |
48.55 |
ISE |
09:03:06 |
1577961 |
| 36 |
48.52 |
ISE |
09:03:09 |
1578001 |
| 44 |
48.52 |
ISE |
09:03:09 |
1577999 |
| 305 |
48.52 |
ISE |
09:03:09 |
1578003 |
| 125 |
48.61 |
ISE |
09:05:13 |
1580452 |
| 358 |
48.61 |
ISE |
09:05:13 |
1580450 |
| 122 |
48.60 |
ISE |
09:05:33 |
1580801 |
| 131 |
48.60 |
ISE |
09:05:33 |
1580799 |
| 66 |
48.60 |
ISE |
09:05:39 |
1580908 |
| 244 |
48.58 |
ISE |
09:05:42 |
1581106 |
| 93 |
48.58 |
ISE |
09:05:42 |
1581104 |
| 22 |
48.67 |
ISE |
09:07:50 |
1583498 |
| 341 |
48.67 |
ISE |
09:07:50 |
1583496 |
| 379 |
48.65 |
ISE |
09:08:17 |
1583999 |
| 388 |
48.62 |
ISE |
09:10:36 |
1588332 |
| 395 |
48.67 |
ISE |
09:12:45 |
1590909 |
| 166 |
48.63 |
ISE |
09:13:42 |
1591989 |
| 221 |
48.63 |
ISE |
09:13:42 |
1591987 |
| 173 |
48.61 |
ISE |
09:14:05 |
1592462 |
| 186 |
48.61 |
ISE |
09:14:05 |
1592460 |
| 21 |
48.61 |
ISE |
09:14:05 |
1592458 |
| 319 |
48.65 |
ISE |
09:16:02 |
1594495 |
| 380 |
48.62 |
ISE |
09:16:31 |
1595149 |
| 667 |
48.65 |
ISE |
09:17:17 |
1596101 |
| 125 |
48.65 |
ISE |
09:17:17 |
1596099 |
| 377 |
48.65 |
ISE |
09:17:17 |
1596084 |
| 575 |
48.67 |
ISE |
09:18:34 |
1597642 |
| 56 |
48.67 |
ISE |
09:18:34 |
1597640 |
| 57 |
48.67 |
ISE |
09:18:34 |
1597638 |
| 500 |
48.65 |
ISE |
09:18:58 |
1598007 |
| 11 |
48.65 |
ISE |
09:19:00 |
1598140 |
| 348 |
48.65 |
ISE |
09:19:00 |
1598138 |
| 159 |
48.63 |
ISE |
09:21:19 |
1601121 |
| 125 |
48.63 |
ISE |
09:21:19 |
1601117 |
| 112 |
48.63 |
ISE |
09:21:19 |
1601119 |
| 312 |
48.63 |
ISE |
09:21:19 |
1601114 |
| 13 |
48.63 |
ISE |
09:21:19 |
1601112 |
| 316 |
48.63 |
ISE |
09:22:51 |
1602961 |
| 63 |
48.63 |
ISE |
09:22:51 |
1602959 |
| 27 |
48.66 |
ISE |
09:23:44 |
1603902 |
| 361 |
48.66 |
ISE |
09:23:44 |
1603900 |
| 110 |
48.64 |
ISE |
09:26:09 |
1606578 |
| 268 |
48.64 |
ISE |
09:27:11 |
1607558 |
| 190 |
48.64 |
ISE |
09:30:00 |
1611105 |
| 112 |
48.64 |
ISE |
09:30:00 |
1611101 |
| 21 |
48.64 |
ISE |
09:30:00 |
1611103 |
| 379 |
48.64 |
ISE |
09:30:00 |
1611088 |
| 63 |
48.58 |
ISE |
09:31:00 |
1612780 |
| 300 |
48.87 |
ISE |
09:37:51 |
1621085 |
| 500 |
48.86 |
ISE |
09:38:03 |
1621312 |
| 107 |
48.86 |
ISE |
09:38:31 |
1621779 |
| 272 |
48.86 |
ISE |
09:38:31 |
1621777 |
| 134 |
48.86 |
ISE |
09:38:31 |
1621775 |
| 112 |
48.86 |
ISE |
09:39:45 |
1623502 |
| 112 |
48.86 |
ISE |
09:39:45 |
1623504 |
| 329 |
48.86 |
ISE |
09:39:45 |
1623492 |
| 365 |
48.85 |
ISE |
09:40:14 |
1624130 |
| 90 |
48.78 |
ISE |
09:41:56 |
1626381 |
| 305 |
48.78 |
ISE |
09:42:04 |
1626587 |
| 356 |
48.76 |
ISE |
09:44:15 |
1629135 |
| 372 |
48.70 |
ISE |
09:47:05 |
1633144 |
| 402 |
48.70 |
ISE |
09:47:05 |
1633142 |
| 197 |
48.70 |
ISE |
09:47:05 |
1633138 |
| 125 |
48.70 |
ISE |
09:47:05 |
1633136 |
| 336 |
48.61 |
ISE |
09:50:06 |
1638514 |
| 151 |
48.63 |
ISE |
09:50:51 |
1639406 |
| 125 |
48.63 |
ISE |
09:50:51 |
1639397 |
| 112 |
48.63 |
ISE |
09:50:51 |
1639399 |
| 371 |
48.62 |
ISE |
09:52:21 |
1640898 |
| 334 |
48.67 |
ISE |
09:56:11 |
1644698 |
| 42 |
48.67 |
ISE |
09:56:11 |
1644696 |
| 5 |
48.67 |
ISE |
09:56:11 |
1644694 |
| 409 |
48.68 |
ISE |
09:56:11 |
1644680 |
| 165 |
48.66 |
ISE |
09:58:04 |
1646567 |
| 218 |
48.66 |
ISE |
09:58:04 |
1646565 |
| 367 |
48.70 |
ISE |
10:02:20 |
1651405 |
| 330 |
48.70 |
ISE |
10:02:20 |
1651401 |
| 381 |
48.68 |
ISE |
10:05:31 |
1655089 |
| 359 |
48.63 |
ISE |
10:07:12 |
1656572 |
| 20 |
48.62 |
ISE |
10:09:02 |
1658464 |
| 308 |
48.62 |
ISE |
10:09:40 |
1659085 |
| 321 |
48.60 |
ISE |
10:09:42 |
1659100 |
| 344 |
48.59 |
ISE |
10:16:27 |
1665528 |
| 169 |
48.69 |
ISE |
10:21:57 |
1670843 |
| 112 |
48.69 |
ISE |
10:21:57 |
1670841 |
| 112 |
48.69 |
ISE |
10:21:57 |
1670839 |
| 107 |
48.69 |
ISE |
10:21:57 |
1670837 |
| 689 |
48.69 |
ISE |
10:21:57 |
1670805 |
| 10 |
48.68 |
ISE |
10:22:00 |
1670926 |
| 309 |
48.68 |
ISE |
10:22:00 |
1670924 |
| 7 |
48.67 |
ISE |
10:22:48 |
1671723 |
| 375 |
48.67 |
ISE |
10:22:49 |
1671748 |
| 387 |
48.66 |
ISE |
10:22:50 |
1671817 |
| 36 |
48.65 |
ISE |
10:26:28 |
1675557 |
| 112 |
48.65 |
ISE |
10:26:28 |
1675555 |
| 125 |
48.65 |
ISE |
10:26:28 |
1675551 |
| 112 |
48.65 |
ISE |
10:26:28 |
1675553 |
| 145 |
48.66 |
ISE |
10:26:28 |
1675544 |
| 125 |
48.66 |
ISE |
10:26:28 |
1675542 |
| 77 |
48.66 |
ISE |
10:26:28 |
1675540 |
| 314 |
48.61 |
ISE |
10:29:39 |
1679498 |
| 24 |
48.61 |
ISE |
10:29:39 |
1679496 |
| 156 |
48.59 |
ISE |
10:34:35 |
1683861 |
| 207 |
48.59 |
ISE |
10:35:25 |
1684595 |
| 200 |
48.58 |
ISE |
10:35:29 |
1684619 |
| 125 |
48.58 |
ISE |
10:35:29 |
1684617 |
| 367 |
48.61 |
ISE |
10:37:38 |
1686283 |
| 344 |
48.59 |
ISE |
10:37:58 |
1686561 |
| 377 |
48.60 |
ISE |
10:37:58 |
1686558 |
| 109 |
48.59 |
ISE |
10:38:52 |
1687245 |
| 226 |
48.59 |
ISE |
10:38:52 |
1687247 |
| 351 |
48.59 |
ISE |
10:42:19 |
1692000 |
| 346 |
48.61 |
ISE |
10:45:10 |
1694524 |
| 397 |
48.59 |
ISE |
10:46:29 |
1695931 |
| 47 |
48.59 |
ISE |
10:49:30 |
1698547 |
| 285 |
48.59 |
ISE |
10:49:30 |
1698545 |
| 125 |
48.58 |
ISE |
10:50:08 |
1699141 |
| 368 |
48.59 |
ISE |
10:51:49 |
1700786 |
| 328 |
48.58 |
ISE |
10:51:52 |
1700917 |
| 43 |
48.58 |
ISE |
10:51:52 |
1700915 |
| 359 |
48.57 |
ISE |
10:55:53 |
1704643 |
| 30 |
48.54 |
ISE |
10:58:45 |
1707606 |
| 196 |
48.54 |
ISE |
10:58:45 |
1707604 |
| 112 |
48.54 |
ISE |
10:58:45 |
1707602 |
| 279 |
48.54 |
ISE |
10:58:45 |
1707584 |
| 83 |
48.54 |
ISE |
10:58:45 |
1707582 |
| 335 |
48.55 |
ISE |
11:00:01 |
1708865 |
| 363 |
48.55 |
ISE |
11:02:36 |
1710109 |
| 375 |
48.50 |
ISE |
11:04:50 |
1711313 |
| 165 |
48.53 |
ISE |
11:06:06 |
1712115 |
| 204 |
48.53 |
ISE |
11:06:06 |
1712119 |
| 335 |
48.53 |
ISE |
11:06:06 |
1712117 |
| 369 |
48.51 |
ISE |
11:06:16 |
1712282 |
| 137 |
48.51 |
ISE |
11:08:38 |
1713461 |
| 93 |
48.51 |
ISE |
11:08:38 |
1713459 |
| 407 |
48.51 |
ISE |
11:08:38 |
1713457 |
| 250 |
48.51 |
ISE |
11:08:39 |
1713525 |
| 91 |
48.51 |
ISE |
11:08:39 |
1713523 |
| 327 |
48.51 |
ISE |
11:10:09 |
1714462 |
| 143 |
48.51 |
ISE |
11:10:09 |
1714464 |
| 338 |
48.48 |
ISE |
11:10:15 |
1714548 |
| 117 |
48.49 |
ISE |
11:13:47 |
1716368 |
| 112 |
48.49 |
ISE |
11:13:47 |
1716366 |
| 125 |
48.49 |
ISE |
11:13:47 |
1716364 |
| 262 |
48.50 |
ISE |
11:13:47 |
1716362 |
| 125 |
48.50 |
ISE |
11:13:47 |
1716360 |
| 397 |
48.49 |
ISE |
11:15:56 |
1717608 |
| 165 |
48.53 |
ISE |
11:22:26 |
1721653 |
| 12 |
48.53 |
ISE |
11:22:26 |
1721647 |
| 23 |
48.53 |
ISE |
11:22:26 |
1721649 |
| 125 |
48.53 |
ISE |
11:22:26 |
1721645 |
| 349 |
48.53 |
ISE |
11:22:26 |
1721619 |
| 125 |
48.56 |
ISE |
11:26:02 |
1723592 |
| 349 |
48.58 |
ISE |
11:29:12 |
1725346 |
| 50 |
48.56 |
ISE |
11:30:07 |
1725872 |
| 400 |
48.56 |
ISE |
11:30:07 |
1725870 |
| 371 |
48.54 |
ISE |
11:30:22 |
1726134 |
| 388 |
48.53 |
ISE |
11:30:25 |
1726162 |
| 163 |
48.51 |
ISE |
11:31:03 |
1726433 |
| 160 |
48.51 |
ISE |
11:31:45 |
1726677 |
| 97 |
48.55 |
ISE |
11:34:46 |
1727898 |
| 135 |
48.55 |
ISE |
11:34:46 |
1727896 |
| 29 |
48.55 |
ISE |
11:34:46 |
1727894 |
| 105 |
48.55 |
ISE |
11:34:46 |
1727892 |
| 369 |
48.61 |
ISE |
11:38:39 |
1729982 |
| 17 |
48.59 |
ISE |
11:39:34 |
1730468 |
| 112 |
48.59 |
ISE |
11:39:34 |
1730466 |
| 105 |
48.59 |
ISE |
11:39:34 |
1730464 |
| 112 |
48.59 |
ISE |
11:39:34 |
1730462 |
| 46 |
48.60 |
ISE |
11:39:34 |
1730460 |
| 125 |
48.60 |
ISE |
11:39:34 |
1730458 |
| 152 |
48.60 |
ISE |
11:39:34 |
1730456 |
| 375 |
48.56 |
ISE |
11:42:30 |
1731739 |
| 125 |
48.55 |
ISE |
11:46:00 |
1733389 |
| 271 |
48.55 |
ISE |
11:46:00 |
1733391 |
| 157 |
48.47 |
ISE |
11:48:48 |
1734893 |
| 225 |
48.47 |
ISE |
11:48:48 |
1734891 |
| 322 |
48.45 |
ISE |
11:52:09 |
1736477 |
| 125 |
48.42 |
ISE |
11:52:36 |
1736676 |
| 255 |
48.44 |
ISE |
11:52:36 |
1736674 |
| 107 |
48.44 |
ISE |
11:52:36 |
1736672 |
| 25 |
48.42 |
ISE |
11:53:41 |
1737110 |
| 314 |
48.42 |
ISE |
11:53:41 |
1737108 |
| 393 |
48.38 |
ISE |
11:56:32 |
1738447 |
| 372 |
48.32 |
ISE |
11:56:34 |
1738472 |
| 392 |
48.30 |
ISE |
11:56:47 |
1738553 |
| 46 |
48.28 |
ISE |
11:57:23 |
1738813 |
| 269 |
48.28 |
ISE |
11:57:23 |
1738811 |
| 41 |
48.28 |
ISE |
11:57:23 |
1738809 |
| 330 |
48.29 |
ISE |
11:57:23 |
1738807 |
| 114 |
48.40 |
ISE |
11:59:19 |
1739852 |
| 114 |
48.40 |
ISE |
11:59:19 |
1739850 |
| 125 |
48.39 |
ISE |
11:59:19 |
1739848 |
| 473 |
48.39 |
ISE |
11:59:19 |
1739846 |
| 132 |
48.39 |
ISE |
11:59:30 |
1739951 |
| 129 |
48.39 |
ISE |
11:59:30 |
1739955 |
| 105 |
48.39 |
ISE |
11:59:30 |
1739953 |
| 260 |
48.39 |
ISE |
12:00:20 |
1740542 |
| 125 |
48.39 |
ISE |
12:00:20 |
1740540 |
| 341 |
48.39 |
ISE |
12:00:20 |
1740538 |
| 368 |
48.40 |
ISE |
12:00:20 |
1740532 |
| 341 |
48.40 |
ISE |
12:00:20 |
1740530 |
| 154 |
48.38 |
ISE |
12:00:46 |
1740731 |
| 103 |
48.38 |
ISE |
12:00:46 |
1740729 |
| 84 |
48.38 |
ISE |
12:00:46 |
1740727 |
| 233 |
48.43 |
ISE |
12:05:33 |
1743126 |
| 239 |
48.43 |
ISE |
12:05:33 |
1743128 |
| 167 |
48.41 |
ISE |
12:07:45 |
1744198 |
| 200 |
48.41 |
ISE |
12:07:45 |
1744196 |
| 3 |
48.41 |
ISE |
12:07:45 |
1744194 |
| 93 |
48.42 |
ISE |
12:07:45 |
1744189 |
| 114 |
48.42 |
ISE |
12:07:45 |
1744187 |
| 92 |
48.42 |
ISE |
12:07:45 |
1744185 |
| 325 |
48.46 |
ISE |
12:07:45 |
1744183 |
| 327 |
48.46 |
ISE |
12:07:45 |
1744181 |
| 18 |
48.42 |
ISE |
12:10:25 |
1745680 |
| 316 |
48.42 |
ISE |
12:10:25 |
1745678 |
| 46 |
48.44 |
ISE |
12:10:25 |
1745673 |
| 347 |
48.44 |
ISE |
12:10:25 |
1745675 |
| 339 |
48.45 |
ISE |
12:13:07 |
1746860 |
| 22 |
48.43 |
ISE |
12:14:19 |
1747412 |
| 375 |
48.43 |
ISE |
12:14:19 |
1747410 |
| 383 |
48.43 |
ISE |
12:15:47 |
1748247 |
| 36 |
48.48 |
ISE |
12:18:35 |
1749762 |
| 478 |
48.48 |
ISE |
12:18:48 |
1749875 |
| 458 |
48.48 |
ISE |
12:18:54 |
1749907 |
| 11 |
48.48 |
ISE |
12:18:54 |
1749909 |
| 366 |
48.48 |
ISE |
12:19:25 |
1750560 |
| 132 |
48.46 |
ISE |
12:20:03 |
1750971 |
| 228 |
48.46 |
ISE |
12:20:03 |
1750969 |
| 268 |
48.45 |
ISE |
12:22:57 |
1752736 |
| 125 |
48.45 |
ISE |
12:22:57 |
1752734 |
| 13 |
48.42 |
ISE |
12:26:00 |
1754339 |
| 233 |
48.42 |
ISE |
12:26:00 |
1754337 |
| 73 |
48.42 |
ISE |
12:26:00 |
1754343 |
| 15 |
48.42 |
ISE |
12:26:00 |
1754341 |
| 26 |
48.42 |
ISE |
12:26:00 |
1754335 |
| 381 |
48.42 |
ISE |
12:29:47 |
1756199 |
| 385 |
48.43 |
ISE |
12:29:47 |
1756195 |
| 388 |
48.43 |
ISE |
12:33:08 |
1758373 |
| 125 |
48.46 |
ISE |
12:39:10 |
1761228 |
| 149 |
48.46 |
ISE |
12:39:10 |
1761226 |
| 339 |
48.46 |
ISE |
12:39:12 |
1761328 |
| 60 |
48.46 |
ISE |
12:39:12 |
1761326 |
| 352 |
48.44 |
ISE |
12:39:38 |
1761593 |
| 6 |
48.42 |
ISE |
12:40:47 |
1762175 |
| 354 |
48.43 |
ISE |
12:45:37 |
1764587 |
| 277 |
48.42 |
ISE |
12:45:40 |
1764611 |
| 101 |
48.42 |
ISE |
12:45:40 |
1764609 |
| 250 |
48.41 |
ISE |
12:46:53 |
1765232 |
| 75 |
48.41 |
ISE |
12:46:53 |
1765234 |
| 395 |
48.42 |
ISE |
12:52:21 |
1768528 |
| 362 |
48.42 |
ISE |
12:52:21 |
1768526 |
| 389 |
48.40 |
ISE |
12:52:52 |
1768743 |
| 469 |
48.40 |
ISE |
12:52:52 |
1768741 |
| 136 |
48.38 |
ISE |
12:53:59 |
1769380 |
| 90 |
48.38 |
ISE |
12:54:12 |
1769508 |
| 128 |
48.38 |
ISE |
12:55:11 |
1770041 |
| 16 |
48.38 |
ISE |
12:55:11 |
1770039 |
| 257 |
48.39 |
ISE |
12:58:23 |
1771830 |
| 86 |
48.39 |
ISE |
12:58:23 |
1771828 |
| 125 |
48.40 |
ISE |
12:58:23 |
1771818 |
| 370 |
48.40 |
ISE |
12:58:23 |
1771816 |
| 227 |
48.40 |
ISE |
12:58:23 |
1771820 |
| 183 |
48.37 |
ISE |
12:58:42 |
1772003 |
| 150 |
48.37 |
ISE |
12:58:42 |
1772000 |
| 329 |
48.37 |
ISE |
12:58:57 |
1772106 |
| 114 |
48.39 |
ISE |
13:02:21 |
1774296 |
| 27 |
48.39 |
ISE |
13:02:21 |
1774300 |
| 114 |
48.39 |
ISE |
13:02:21 |
1774298 |
| 125 |
48.39 |
ISE |
13:02:21 |
1774294 |
| 394 |
48.40 |
ISE |
13:02:21 |
1774290 |
| 349 |
48.39 |
ISE |
13:03:09 |
1774720 |
| 381 |
48.39 |
ISE |
13:05:01 |
1775789 |
| 1 |
48.37 |
ISE |
13:06:37 |
1776972 |
| 362 |
48.37 |
ISE |
13:06:37 |
1776970 |
| 397 |
48.36 |
ISE |
13:06:43 |
1777040 |
| 338 |
48.36 |
ISE |
13:06:43 |
1777036 |
| 197 |
48.32 |
ISE |
13:09:56 |
1779058 |
| 125 |
48.32 |
ISE |
13:09:56 |
1779056 |
| 348 |
48.36 |
ISE |
13:13:57 |
1781309 |
| 323 |
48.35 |
ISE |
13:14:37 |
1781762 |
| 298 |
48.34 |
ISE |
13:16:13 |
1782545 |
| 40 |
48.34 |
ISE |
13:16:13 |
1782547 |
| 56 |
48.36 |
ISE |
13:17:15 |
1782973 |
| 51 |
48.39 |
ISE |
13:20:02 |
1784604 |
| 33 |
48.41 |
ISE |
13:21:30 |
1785653 |
| 293 |
48.41 |
ISE |
13:21:30 |
1785651 |
| 29 |
48.40 |
ISE |
13:21:42 |
1785763 |
| 125 |
48.40 |
ISE |
13:21:42 |
1785761 |
| 189 |
48.40 |
ISE |
13:21:42 |
1785759 |
| 593 |
48.40 |
ISE |
13:21:42 |
1785757 |
| 167 |
48.40 |
ISE |
13:23:28 |
1786747 |
| 175 |
48.40 |
ISE |
13:23:53 |
1787004 |
| 350 |
48.40 |
ISE |
13:23:53 |
1787002 |
| 346 |
48.39 |
ISE |
13:24:50 |
1787533 |
| 347 |
48.40 |
ISE |
13:25:59 |
1788156 |
| 125 |
48.39 |
ISE |
13:26:48 |
1788661 |
| 76 |
48.39 |
ISE |
13:27:13 |
1788983 |
| 167 |
48.39 |
ISE |
13:27:13 |
1788981 |
| 344 |
48.38 |
ISE |
13:30:15 |
1791086 |
| 358 |
48.38 |
ISE |
13:31:14 |
1791704 |
| 381 |
48.39 |
ISE |
13:32:12 |
1792310 |
| 271 |
48.38 |
ISE |
13:36:05 |
1794912 |
| 361 |
48.41 |
ISE |
13:38:08 |
1796148 |
| 393 |
48.40 |
ISE |
13:38:25 |
1796348 |
| 373 |
48.40 |
ISE |
13:38:25 |
1796346 |
| 396 |
48.40 |
ISE |
13:40:01 |
1797671 |
| 266 |
48.40 |
ISE |
13:40:03 |
1797690 |
| 97 |
48.41 |
ISE |
13:40:42 |
1798155 |
| 106 |
48.41 |
ISE |
13:40:42 |
1798153 |
| 125 |
48.41 |
ISE |
13:40:42 |
1798151 |
| 104 |
48.43 |
ISE |
13:40:50 |
1798238 |
| 222 |
48.43 |
ISE |
13:40:50 |
1798234 |
| 117 |
48.43 |
ISE |
13:40:50 |
1798236 |
| 6 |
48.43 |
ISE |
13:40:50 |
1798232 |
| 64 |
48.43 |
ISE |
13:41:00 |
1798339 |
| 72 |
48.43 |
ISE |
13:41:00 |
1798337 |
| 24 |
48.43 |
ISE |
13:41:00 |
1798335 |
| 370 |
48.42 |
ISE |
13:41:03 |
1798463 |
| 544 |
48.42 |
ISE |
13:41:03 |
1798461 |
| 53 |
48.41 |
ISE |
13:41:59 |
1798965 |
| 295 |
48.41 |
ISE |
13:42:00 |
1798974 |
| 319 |
48.42 |
ISE |
13:43:00 |
1799679 |
| 360 |
48.42 |
ISE |
13:43:11 |
1799983 |
| 362 |
48.41 |
ISE |
13:43:29 |
1800169 |
| 353 |
48.40 |
ISE |
13:43:37 |
1800245 |
| 330 |
48.39 |
ISE |
13:45:00 |
1801120 |
| 360 |
48.36 |
ISE |
13:46:07 |
1801867 |
| 112 |
48.32 |
ISE |
13:47:16 |
1802786 |
| 285 |
48.32 |
ISE |
13:47:30 |
1803097 |
| 337 |
48.33 |
ISE |
13:49:28 |
1804508 |
| 375 |
48.32 |
ISE |
13:50:54 |
1805755 |
| 375 |
48.31 |
ISE |
13:51:20 |
1806100 |
| 371 |
48.31 |
ISE |
13:52:29 |
1807105 |
| 385 |
48.30 |
ISE |
13:52:31 |
1807179 |
| 310 |
48.28 |
ISE |
13:53:18 |
1807883 |
| 38 |
48.28 |
ISE |
13:53:20 |
1807927 |
| 372 |
48.27 |
ISE |
13:55:11 |
1809161 |
| 248 |
48.28 |
ISE |
13:57:10 |
1811018 |
| 125 |
48.28 |
ISE |
13:57:10 |
1811016 |
| 386 |
48.27 |
ISE |
13:57:40 |
1811460 |
| 126 |
48.30 |
ISE |
13:59:30 |
1812909 |
| 187 |
48.30 |
ISE |
13:59:30 |
1812913 |
| 64 |
48.30 |
ISE |
13:59:30 |
1812911 |
| 353 |
48.30 |
ISE |
13:59:30 |
1812901 |
| 20 |
48.30 |
ISE |
13:59:30 |
1812899 |
| 341 |
48.30 |
ISE |
14:01:48 |
1814770 |
| 137 |
48.29 |
ISE |
14:02:22 |
1815108 |
| 231 |
48.29 |
ISE |
14:02:26 |
1815186 |
| 261 |
48.28 |
ISE |
14:05:11 |
1817392 |
| 125 |
48.28 |
ISE |
14:05:11 |
1817390 |
| 396 |
48.28 |
ISE |
14:08:30 |
1819800 |
| 334 |
48.28 |
ISE |
14:08:30 |
1819798 |
| 385 |
48.27 |
ISE |
14:09:37 |
1820662 |
| 457 |
48.28 |
ISE |
14:11:48 |
1822312 |
| 412 |
48.27 |
ISE |
14:13:03 |
1823082 |
| 363 |
48.26 |
ISE |
14:13:04 |
1823100 |
| 322 |
48.26 |
ISE |
14:14:44 |
1824255 |
| 6 |
48.25 |
ISE |
14:15:33 |
1824962 |
| 78 |
48.25 |
ISE |
14:15:45 |
1825054 |
| 377 |
48.27 |
ISE |
14:16:48 |
1825733 |
| 379 |
48.26 |
ISE |
14:17:07 |
1825971 |
| 138 |
48.24 |
ISE |
14:19:38 |
1828149 |
| 247 |
48.24 |
ISE |
14:19:38 |
1828147 |
| 384 |
48.23 |
ISE |
14:20:00 |
1828440 |
| 126 |
48.23 |
ISE |
14:22:44 |
1830861 |
| 133 |
48.23 |
ISE |
14:22:44 |
1830863 |
| 327 |
48.23 |
ISE |
14:22:44 |
1830858 |
| 15 |
48.23 |
ISE |
14:22:44 |
1830856 |
| 347 |
48.31 |
ISE |
14:25:32 |
1833181 |
| 125 |
48.32 |
ISE |
14:27:32 |
1834779 |
| 352 |
48.33 |
ISE |
14:27:32 |
1834777 |
| 335 |
48.33 |
ISE |
14:27:32 |
1834775 |
| 125 |
48.32 |
ISE |
14:29:23 |
1836726 |
| 330 |
48.33 |
ISE |
14:29:23 |
1836722 |
| 373 |
48.40 |
ISE |
14:30:03 |
1839119 |
| 167 |
48.40 |
ISE |
14:30:03 |
1839117 |
| 351 |
48.39 |
ISE |
14:30:05 |
1839308 |
| 397 |
48.40 |
ISE |
14:30:53 |
1842240 |
| 381 |
48.40 |
ISE |
14:30:57 |
1842375 |
| 409 |
48.40 |
ISE |
14:30:58 |
1842443 |
| 376 |
48.39 |
ISE |
14:31:12 |
1843162 |
| 9 |
48.39 |
ISE |
14:31:15 |
1843271 |
| 354 |
48.39 |
ISE |
14:31:20 |
1843378 |
| 490 |
48.39 |
ISE |
14:31:20 |
1843376 |
| 474 |
48.38 |
ISE |
14:31:36 |
1843842 |
| 424 |
48.37 |
ISE |
14:31:40 |
1843968 |
| 377 |
48.36 |
ISE |
14:31:44 |
1844060 |
| 339 |
48.36 |
ISE |
14:31:44 |
1844058 |
| 330 |
48.39 |
ISE |
14:32:22 |
1845106 |
| 517 |
48.39 |
ISE |
14:32:22 |
1845104 |
| 439 |
48.38 |
ISE |
14:32:23 |
1845153 |
| 378 |
48.37 |
ISE |
14:32:24 |
1845183 |
| 374 |
48.36 |
ISE |
14:32:35 |
1845441 |
| 370 |
48.36 |
ISE |
14:32:47 |
1845732 |
| 395 |
48.35 |
ISE |
14:32:51 |
1845941 |
| 378 |
48.42 |
ISE |
14:33:38 |
1847166 |
| 324 |
48.47 |
ISE |
14:33:59 |
1847731 |
| 370 |
48.46 |
ISE |
14:34:07 |
1848035 |
| 352 |
48.47 |
ISE |
14:34:07 |
1848033 |
| 280 |
48.50 |
ISE |
14:34:30 |
1848705 |
| 50 |
48.50 |
ISE |
14:34:30 |
1848703 |
| 137 |
48.50 |
ISE |
14:34:40 |
1848931 |
| 65 |
48.50 |
ISE |
14:34:40 |
1848929 |
| 152 |
48.50 |
ISE |
14:34:40 |
1848927 |
| 269 |
48.49 |
ISE |
14:34:48 |
1849052 |
| 125 |
48.49 |
ISE |
14:34:48 |
1849050 |
| 431 |
48.48 |
ISE |
14:35:04 |
1849448 |
| 335 |
48.50 |
ISE |
14:35:40 |
1850485 |
| 28 |
48.49 |
ISE |
14:35:57 |
1851047 |
| 349 |
48.49 |
ISE |
14:36:00 |
1851200 |
| 358 |
48.49 |
ISE |
14:36:00 |
1851198 |
| 310 |
48.48 |
ISE |
14:36:14 |
1851657 |
| 382 |
48.49 |
ISE |
14:36:14 |
1851655 |
| 12 |
48.50 |
ISE |
14:37:00 |
1853637 |
| 21 |
48.50 |
ISE |
14:37:00 |
1853635 |
| 368 |
48.50 |
ISE |
14:37:00 |
1853633 |
| 378 |
48.49 |
ISE |
14:37:15 |
1854305 |
| 397 |
48.48 |
ISE |
14:37:20 |
1854561 |
| 328 |
48.60 |
ISE |
14:39:00 |
1857609 |
| 568 |
48.59 |
ISE |
14:39:26 |
1858483 |
| 125 |
48.59 |
ISE |
14:39:26 |
1858481 |
| 508 |
48.56 |
ISE |
14:39:39 |
1858756 |
| 381 |
48.57 |
ISE |
14:40:17 |
1859823 |
| 335 |
48.57 |
ISE |
14:40:17 |
1859821 |
| 362 |
48.57 |
ISE |
14:40:36 |
1860269 |
| 341 |
48.56 |
ISE |
14:40:48 |
1860566 |
| 333 |
48.68 |
ISE |
14:42:25 |
1863322 |
| 158 |
48.70 |
ISE |
14:43:40 |
1865121 |
| 175 |
48.70 |
ISE |
14:43:40 |
1865118 |
| 78 |
48.68 |
ISE |
14:43:45 |
1865191 |
| 166 |
48.68 |
ISE |
14:43:45 |
1865189 |
| 158 |
48.68 |
ISE |
14:43:45 |
1865187 |
| 362 |
48.69 |
ISE |
14:43:45 |
1865185 |
| 321 |
48.69 |
ISE |
14:43:45 |
1865183 |
| 988 |
48.76 |
ISE |
14:46:11 |
1868797 |
| 359 |
48.75 |
ISE |
14:46:14 |
1868985 |
| 218 |
48.79 |
ISE |
14:47:08 |
1870573 |
| 123 |
48.79 |
ISE |
14:47:08 |
1870571 |
| 369 |
48.80 |
ISE |
14:47:55 |
1872366 |
| 337 |
48.80 |
ISE |
14:48:52 |
1874482 |
| 351 |
48.80 |
ISE |
14:48:52 |
1874480 |
| 326 |
48.79 |
ISE |
14:48:56 |
1874689 |
| 316 |
48.79 |
ISE |
14:48:59 |
1874762 |
| 75 |
48.79 |
ISE |
14:48:59 |
1874760 |
| 50 |
48.79 |
ISE |
14:48:59 |
1874758 |
| 381 |
48.78 |
ISE |
14:49:33 |
1875952 |
| 385 |
48.79 |
ISE |
14:50:06 |
1877051 |
| 340 |
48.79 |
ISE |
14:51:30 |
1879685 |
| 321 |
48.79 |
ISE |
14:51:30 |
1879683 |
| 212 |
48.78 |
ISE |
14:51:44 |
1880018 |
| 125 |
48.78 |
ISE |
14:51:44 |
1880016 |
| 71 |
48.78 |
ISE |
14:52:37 |
1881415 |
| 268 |
48.78 |
ISE |
14:52:37 |
1881417 |
| 362 |
48.76 |
ISE |
14:52:44 |
1881569 |
| 125 |
48.73 |
ISE |
14:53:46 |
1883156 |
| 357 |
48.74 |
ISE |
14:53:46 |
1883148 |
| 366 |
48.74 |
ISE |
14:54:38 |
1884425 |
| 351 |
48.73 |
ISE |
14:54:42 |
1884519 |
| 566 |
48.73 |
ISE |
14:57:30 |
1888842 |
| 242 |
48.74 |
ISE |
14:57:30 |
1888776 |
| 376 |
48.74 |
ISE |
14:57:30 |
1888774 |
| 125 |
48.74 |
ISE |
14:57:30 |
1888772 |
| 216 |
48.72 |
ISE |
14:57:34 |
1888989 |
| 125 |
48.72 |
ISE |
14:57:34 |
1888987 |
| 353 |
48.70 |
ISE |
14:57:49 |
1889426 |
| 391 |
48.70 |
ISE |
14:58:37 |
1890477 |
| 339 |
48.69 |
ISE |
14:59:11 |
1891301 |
| 379 |
48.68 |
ISE |
15:00:51 |
1895531 |
| 341 |
48.68 |
ISE |
15:00:51 |
1895529 |
| 280 |
48.67 |
ISE |
15:00:54 |
1895620 |
| 72 |
48.67 |
ISE |
15:00:54 |
1895618 |
| 337 |
48.66 |
ISE |
15:01:04 |
1895911 |
| 369 |
48.65 |
ISE |
15:01:58 |
1897490 |
| 382 |
48.64 |
ISE |
15:02:14 |
1897953 |
| 373 |
48.63 |
ISE |
15:02:38 |
1898493 |
| 340 |
48.60 |
ISE |
15:03:06 |
1899123 |
| 347 |
48.57 |
ISE |
15:03:32 |
1899797 |
| 390 |
48.59 |
ISE |
15:04:32 |
1901325 |
| 43 |
48.59 |
ISE |
15:04:32 |
1901323 |
| 314 |
48.59 |
ISE |
15:04:32 |
1901321 |
| 369 |
48.58 |
ISE |
15:04:38 |
1901446 |
| 350 |
48.60 |
ISE |
15:05:57 |
1903251 |
| 430 |
48.60 |
ISE |
15:07:31 |
1905416 |
| 245 |
48.60 |
ISE |
15:07:31 |
1905414 |
| 416 |
48.60 |
ISE |
15:08:45 |
1907010 |
| 331 |
48.60 |
ISE |
15:08:45 |
1907008 |
| 271 |
48.59 |
ISE |
15:09:24 |
1907859 |
| 132 |
48.59 |
ISE |
15:09:24 |
1907857 |
| 507 |
48.59 |
ISE |
15:09:24 |
1907845 |
| 378 |
48.58 |
ISE |
15:09:58 |
1908752 |
| 6 |
48.55 |
ISE |
15:10:20 |
1909374 |
| 369 |
48.55 |
ISE |
15:10:21 |
1909479 |
| 680 |
48.55 |
ISE |
15:13:21 |
1913486 |
| 50 |
48.60 |
ISE |
15:14:29 |
1915180 |
| 280 |
48.60 |
ISE |
15:14:29 |
1915178 |
| 125 |
48.59 |
ISE |
15:14:38 |
1915305 |
| 228 |
48.59 |
ISE |
15:15:01 |
1915767 |
| 376 |
48.59 |
ISE |
15:15:01 |
1915769 |
| 379 |
48.59 |
ISE |
15:15:45 |
1916726 |
| 435 |
48.58 |
ISE |
15:15:58 |
1916991 |
| 355 |
48.57 |
ISE |
15:16:00 |
1917036 |
| 348 |
48.55 |
ISE |
15:16:40 |
1917800 |
| 13 |
48.55 |
ISE |
15:18:12 |
1919497 |
| 345 |
48.55 |
ISE |
15:18:24 |
1919764 |
| 362 |
48.54 |
ISE |
15:19:03 |
1920591 |
| 368 |
48.55 |
ISE |
15:19:03 |
1920571 |
| 344 |
48.51 |
ISE |
15:19:52 |
1921723 |
| 125 |
48.51 |
ISE |
15:21:00 |
1923146 |
| 42 |
48.51 |
ISE |
15:21:00 |
1923148 |
| 34 |
48.56 |
ISE |
15:22:40 |
1924925 |
| 185 |
48.56 |
ISE |
15:22:40 |
1924923 |
| 195 |
48.56 |
ISE |
15:22:40 |
1924921 |
| 125 |
48.56 |
ISE |
15:22:40 |
1924919 |
| 548 |
48.55 |
ISE |
15:23:00 |
1925168 |
| 355 |
48.61 |
ISE |
15:24:32 |
1927610 |
| 125 |
48.61 |
ISE |
15:24:32 |
1927608 |
| 365 |
48.61 |
ISE |
15:24:32 |
1927606 |
| 353 |
48.60 |
ISE |
15:24:41 |
1927741 |
| 125 |
48.59 |
ISE |
15:26:01 |
1930027 |
| 256 |
48.59 |
ISE |
15:26:01 |
1930029 |
| 332 |
48.58 |
ISE |
15:26:06 |
1930189 |
| 356 |
48.58 |
ISE |
15:27:29 |
1931901 |
| 379 |
48.57 |
ISE |
15:27:43 |
1932183 |
| 205 |
48.57 |
ISE |
15:29:03 |
1933810 |
| 125 |
48.57 |
ISE |
15:29:03 |
1933808 |
| 374 |
48.58 |
ISE |
15:30:06 |
1935323 |
| 210 |
48.58 |
ISE |
15:30:06 |
1935321 |
| 125 |
48.58 |
ISE |
15:30:06 |
1935319 |
| 8 |
48.58 |
ISE |
15:30:06 |
1935317 |
| 1 |
48.56 |
ISE |
15:30:11 |
1935474 |
| 332 |
48.56 |
ISE |
15:30:11 |
1935468 |
| 409 |
48.57 |
ISE |
15:30:11 |
1935464 |
| 124 |
48.54 |
ISE |
15:31:54 |
1937540 |
| 195 |
48.54 |
ISE |
15:31:54 |
1937538 |
| 353 |
48.54 |
ISE |
15:31:54 |
1937532 |
| 373 |
48.53 |
ISE |
15:32:04 |
1937825 |
| 323 |
48.52 |
ISE |
15:33:23 |
1939478 |
| 2,018 |
48.55 |
ISE |
15:34:04 |
1940287 |
| 371 |
48.54 |
ISE |
15:34:17 |
1940472 |
| 325 |
48.53 |
ISE |
15:34:46 |
1941091 |
| 125 |
48.53 |
ISE |
15:36:41 |
1944607 |
| 914 |
48.54 |
ISE |
15:37:42 |
1946247 |
| 263 |
48.54 |
ISE |
15:38:21 |
1947131 |
| 125 |
48.54 |
ISE |
15:38:21 |
1947129 |
| 353 |
48.53 |
ISE |
15:38:26 |
1947273 |
| 259 |
48.52 |
ISE |
15:38:49 |
1947783 |
| 125 |
48.52 |
ISE |
15:38:49 |
1947781 |
| 378 |
48.51 |
ISE |
15:39:35 |
1948762 |
| 336 |
48.49 |
ISE |
15:40:00 |
1949276 |
| 341 |
48.45 |
ISE |
15:41:22 |
1951516 |
| 340 |
48.45 |
ISE |
15:42:10 |
1952614 |
| 231 |
48.44 |
ISE |
15:42:13 |
1952736 |
| 125 |
48.44 |
ISE |
15:42:13 |
1952734 |
| 340 |
48.43 |
ISE |
15:43:00 |
1953730 |
| 532 |
48.46 |
ISE |
15:45:03 |
1956294 |
| 324 |
48.45 |
ISE |
15:45:08 |
1956522 |
| 342 |
48.45 |
ISE |
15:45:52 |
1957658 |
| 336 |
48.44 |
ISE |
15:46:14 |
1958227 |
| 351 |
48.43 |
ISE |
15:46:19 |
1958341 |
| 383 |
48.43 |
ISE |
15:46:56 |
1958968 |
| 306 |
48.53 |
ISE |
15:49:03 |
1961899 |
| 22 |
48.53 |
ISE |
15:49:03 |
1961901 |
| 589 |
48.52 |
ISE |
15:49:35 |
1962607 |
| 353 |
48.53 |
ISE |
15:50:14 |
1963619 |
| 143 |
48.55 |
ISE |
15:51:14 |
1964942 |
| 232 |
48.55 |
ISE |
15:51:14 |
1964940 |
| 299 |
48.54 |
ISE |
15:51:55 |
1965806 |
| 25 |
48.54 |
ISE |
15:51:55 |
1965804 |
| 359 |
48.54 |
ISE |
15:51:55 |
1965802 |
| 312 |
48.54 |
ISE |
15:52:47 |
1966889 |
| 13 |
48.54 |
ISE |
15:52:47 |
1966887 |
| 347 |
48.52 |
ISE |
15:53:33 |
1967916 |
| 373 |
48.53 |
ISE |
15:53:33 |
1967912 |
| 463 |
48.50 |
ISE |
15:54:52 |
1969242 |
| 335 |
48.49 |
ISE |
15:55:40 |
1970349 |
| 402 |
48.52 |
ISE |
15:57:01 |
1971927 |
| 272 |
48.54 |
ISE |
15:57:47 |
1972913 |
| 393 |
48.54 |
ISE |
15:58:21 |
1973505 |
| 420 |
48.53 |
ISE |
15:58:22 |
1973538 |
| 21 |
48.53 |
ISE |
15:58:22 |
1973536 |
| 426 |
48.53 |
ISE |
16:00:10 |
1977506 |
| 268 |
48.53 |
ISE |
16:00:10 |
1977504 |
| 115 |
48.53 |
ISE |
16:00:10 |
1977502 |
| 27 |
48.53 |
ISE |
16:00:10 |
1977500 |
| 63 |
48.53 |
ISE |
16:01:15 |
1980034 |
| 450 |
48.53 |
ISE |
16:01:15 |
1980032 |
| 385 |
48.52 |
ISE |
16:01:50 |
1980923 |
| 329 |
48.51 |
ISE |
16:02:03 |
1981238 |
| 328 |
48.49 |
ISE |
16:02:54 |
1982488 |
| 46 |
48.49 |
ISE |
16:02:54 |
1982486 |
| 57 |
48.49 |
ISE |
16:02:56 |
1982540 |
| 255 |
48.51 |
ISE |
16:05:00 |
1985858 |
| 125 |
48.51 |
ISE |
16:05:00 |
1985856 |
| 144 |
48.51 |
ISE |
16:05:00 |
1985854 |
| 272 |
48.51 |
ISE |
16:05:00 |
1985847 |
| 85 |
48.51 |
ISE |
16:05:00 |
1985849 |
| 245 |
48.50 |
ISE |
16:05:16 |
1986487 |
| 125 |
48.50 |
ISE |
16:05:16 |
1986485 |
| 133 |
48.51 |
ISE |
16:06:30 |
1989033 |
| 229 |
48.51 |
ISE |
16:06:30 |
1989031 |
| 508 |
48.50 |
ISE |
16:06:31 |
1989089 |
| 394 |
48.51 |
ISE |
16:07:40 |
1990727 |
| 326 |
48.50 |
ISE |
16:07:41 |
1990748 |
| 385 |
48.47 |
ISE |
16:08:32 |
1992354 |
| 345 |
48.44 |
ISE |
16:08:58 |
1992970 |
| 214 |
48.46 |
ISE |
16:09:56 |
1994794 |
| 160 |
48.46 |
ISE |
16:09:56 |
1994792 |
| 205 |
48.51 |
ISE |
16:11:13 |
1997027 |
| 125 |
48.51 |
ISE |
16:11:13 |
1997025 |
| 125 |
48.51 |
ISE |
16:11:13 |
1997016 |
| 366 |
48.51 |
ISE |
16:11:46 |
1997892 |
| 336 |
48.49 |
ISE |
16:12:05 |
1998532 |
| 77 |
48.49 |
ISE |
16:13:16 |
2000440 |
| 235 |
48.49 |
ISE |
16:13:16 |
2000444 |
| 204 |
48.49 |
ISE |
16:13:16 |
2000442 |
| 349 |
48.48 |
ISE |
16:14:02 |
2001479 |
| 129 |
48.49 |
ISE |
16:14:19 |
2002105 |
| 211 |
48.49 |
ISE |
16:14:19 |
2002103 |
| 360 |
48.48 |
ISE |
16:14:58 |
2003096 |
| 239 |
48.49 |
ISE |
16:15:35 |
2004815 |
| 348 |
48.49 |
ISE |
16:15:35 |
2004813 |
| 141 |
48.48 |
ISE |
16:15:52 |
2005513 |
| 204 |
48.48 |
ISE |
16:15:52 |
2005511 |
| 204 |
48.48 |
ISE |
16:16:23 |
2006619 |
| 32 |
48.48 |
ISE |
16:16:23 |
2006621 |
| 125 |
48.48 |
ISE |
16:16:23 |
2006617 |
| 129 |
48.48 |
ISE |
16:16:23 |
2006615 |
| 233 |
48.48 |
ISE |
16:16:47 |
2007503 |
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.