| 30th June 2023 |
|||||||
| |
|
|
|
|
|
||
| CRH plc Transaction in Own Shares |
|
|
|||||
|
|
|
|
|
|
|
||
| CRH plc ('CRH') announces that on 29th 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: |
158,175 |
86,565 |
|
|
|||
| Highest price paid per share: |
€50.1800 |
GBp 4,329.0000 |
|
|
|||
| Lowest price paid per share: |
€49.8000 |
GBp 4,298.0000 |
|
|
|||
| Volume weighted average price paid: |
€50.0718 |
GBp 4,319.7641 |
|
|
|||
| |
|
|
|
|
|
|
|
| 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 23,559,617 of its ordinary shares in treasury which represents 3.132% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 728,580,721 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 29th 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: |
29/06/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
50.0718 |
158,175 |
|
| London Stock Exchange (XLON) |
GBp |
4,319.7641 |
86,565 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| 346 |
4,325 |
LSE |
15:29:02 |
1705636 |
| 300 |
4,325 |
LSE |
15:29:02 |
1705634 |
| 300 |
4,325 |
LSE |
15:29:02 |
1705632 |
| 10 |
4,325 |
LSE |
15:29:02 |
1705630 |
| 3 |
4,325 |
LSE |
15:29:01 |
1705548 |
| 192 |
4,325 |
LSE |
15:29:01 |
1705546 |
| 31 |
4,325 |
LSE |
15:29:01 |
1705544 |
| 601 |
4,325 |
LSE |
15:29:01 |
1705542 |
| 107 |
4,324 |
LSE |
15:29:01 |
1705533 |
| 5 |
4,322 |
LSE |
15:27:59 |
1704288 |
| 19 |
4,322 |
LSE |
15:27:59 |
1704286 |
| 198 |
4,320 |
LSE |
15:25:02 |
1699465 |
| 160 |
4,320 |
LSE |
15:25:02 |
1699463 |
| 69 |
4,321 |
LSE |
15:24:42 |
1698281 |
| 263 |
4,321 |
LSE |
15:24:42 |
1698279 |
| 337 |
4,323 |
LSE |
15:23:46 |
1697006 |
| 200 |
4,324 |
LSE |
15:22:56 |
1695964 |
| 159 |
4,324 |
LSE |
15:22:56 |
1695962 |
| 54 |
4,325 |
LSE |
15:22:07 |
1695070 |
| 273 |
4,325 |
LSE |
15:22:07 |
1695068 |
| 31 |
4,326 |
LSE |
15:22:00 |
1694778 |
| 300 |
4,326 |
LSE |
15:22:00 |
1694776 |
| 311 |
4,326 |
LSE |
15:21:19 |
1693953 |
| 120 |
4,326 |
LSE |
15:19:22 |
1690783 |
| 107 |
4,326 |
LSE |
15:19:22 |
1690781 |
| 105 |
4,326 |
LSE |
15:19:22 |
1690779 |
| 48 |
4,326 |
LSE |
15:19:22 |
1690777 |
| 300 |
4,326 |
LSE |
15:19:22 |
1690775 |
| 107 |
4,327 |
LSE |
15:19:18 |
1690674 |
| 105 |
4,327 |
LSE |
15:19:18 |
1690672 |
| 110 |
4,327 |
LSE |
15:19:18 |
1690670 |
| 225 |
4,323 |
LSE |
15:16:29 |
1686766 |
| 243 |
4,323 |
LSE |
15:16:29 |
1686759 |
| 79 |
4,323 |
LSE |
15:16:29 |
1686757 |
| 30 |
4,323 |
LSE |
15:15:35 |
1685468 |
| 323 |
4,323 |
LSE |
15:15:35 |
1685466 |
| 122 |
4,322 |
LSE |
15:14:14 |
1683251 |
| 110 |
4,322 |
LSE |
15:14:14 |
1683249 |
| 400 |
4,322 |
LSE |
15:14:14 |
1683247 |
| 10 |
4,321 |
LSE |
15:13:15 |
1681665 |
| 144 |
4,322 |
LSE |
15:12:25 |
1680720 |
| 174 |
4,322 |
LSE |
15:12:24 |
1680686 |
| 258 |
4,322 |
LSE |
15:11:59 |
1679808 |
| 46 |
4,323 |
LSE |
15:11:54 |
1679697 |
| 107 |
4,323 |
LSE |
15:11:54 |
1679695 |
| 105 |
4,323 |
LSE |
15:11:54 |
1679693 |
| 59 |
4,322 |
LSE |
15:11:54 |
1679691 |
| 14 |
4,322 |
LSE |
15:10:56 |
1678303 |
| 55 |
4,321 |
LSE |
15:10:13 |
1677211 |
| 300 |
4,321 |
LSE |
15:10:13 |
1677209 |
| 62 |
4,319 |
LSE |
15:09:11 |
1675433 |
| 400 |
4,319 |
LSE |
15:09:11 |
1675431 |
| 347 |
4,319 |
LSE |
15:08:23 |
1674194 |
| 223 |
4,323 |
LSE |
15:07:42 |
1672631 |
| 100 |
4,323 |
LSE |
15:07:42 |
1672606 |
| 111 |
4,323 |
LSE |
15:07:42 |
1672601 |
| 130 |
4,323 |
LSE |
15:07:42 |
1672599 |
| 110 |
4,323 |
LSE |
15:07:42 |
1672597 |
| 73 |
4,323 |
LSE |
15:07:42 |
1672595 |
| 239 |
4,323 |
LSE |
15:07:42 |
1672593 |
| 61 |
4,323 |
LSE |
15:07:42 |
1672591 |
| 116 |
4,323 |
LSE |
15:07:41 |
1672550 |
| 28 |
4,323 |
LSE |
15:07:41 |
1672548 |
| 354 |
4,323 |
LSE |
15:07:06 |
1671618 |
| 146 |
4,323 |
LSE |
15:07:06 |
1671620 |
| 296 |
4,324 |
LSE |
15:05:50 |
1669764 |
| 322 |
4,321 |
LSE |
15:04:35 |
1667662 |
| 78 |
4,322 |
LSE |
15:04:11 |
1667062 |
| 154 |
4,322 |
LSE |
15:04:11 |
1667060 |
| 111 |
4,322 |
LSE |
15:03:59 |
1666730 |
| 150 |
4,324 |
LSE |
15:02:12 |
1663806 |
| 151 |
4,324 |
LSE |
15:02:08 |
1663716 |
| 246 |
4,325 |
LSE |
15:02:08 |
1663699 |
| 20 |
4,325 |
LSE |
15:02:06 |
1663651 |
| 72 |
4,325 |
LSE |
15:02:06 |
1663653 |
| 121 |
4,327 |
LSE |
15:02:02 |
1663426 |
| 48 |
4,327 |
LSE |
15:02:02 |
1663411 |
| 110 |
4,327 |
LSE |
15:02:02 |
1663409 |
| 89 |
4,327 |
LSE |
15:02:01 |
1663346 |
| 73 |
4,327 |
LSE |
15:01:54 |
1663133 |
| 167 |
4,327 |
LSE |
15:01:54 |
1663131 |
| 231 |
4,326 |
LSE |
15:00:50 |
1661473 |
| 155 |
4,326 |
LSE |
15:00:50 |
1661475 |
| 72 |
4,326 |
LSE |
15:00:50 |
1661471 |
| 238 |
4,327 |
LSE |
15:00:38 |
1661107 |
| 109 |
4,327 |
LSE |
15:00:38 |
1661105 |
| 400 |
4,328 |
LSE |
14:59:39 |
1658837 |
| 38 |
4,328 |
LSE |
14:59:39 |
1658835 |
| 82 |
4,328 |
LSE |
14:59:39 |
1658833 |
| 208 |
4,327 |
LSE |
14:59:14 |
1658138 |
| 304 |
4,325 |
LSE |
14:57:26 |
1655725 |
| 359 |
4,325 |
LSE |
14:55:28 |
1652832 |
| 107 |
4,326 |
LSE |
14:55:11 |
1652462 |
| 131 |
4,326 |
LSE |
14:55:11 |
1652460 |
| 131 |
4,326 |
LSE |
14:55:11 |
1652458 |
| 130 |
4,326 |
LSE |
14:55:11 |
1652456 |
| 105 |
4,325 |
LSE |
14:54:59 |
1651948 |
| 53 |
4,325 |
LSE |
14:54:59 |
1651946 |
| 30 |
4,325 |
LSE |
14:54:59 |
1651954 |
| 107 |
4,325 |
LSE |
14:54:59 |
1651950 |
| 400 |
4,325 |
LSE |
14:54:59 |
1651952 |
| 32 |
4,325 |
LSE |
14:54:59 |
1651944 |
| 12 |
4,325 |
LSE |
14:54:59 |
1651942 |
| 116 |
4,322 |
LSE |
14:54:33 |
1651368 |
| 34 |
4,323 |
LSE |
14:54:09 |
1650801 |
| 67 |
4,323 |
LSE |
14:54:09 |
1650799 |
| 332 |
4,323 |
LSE |
14:52:52 |
1648906 |
| 224 |
4,321 |
LSE |
14:51:43 |
1647152 |
| 229 |
4,321 |
LSE |
14:51:43 |
1647150 |
| 374 |
4,322 |
LSE |
14:51:17 |
1646492 |
| 357 |
4,316 |
LSE |
14:49:19 |
1643446 |
| 350 |
4,316 |
LSE |
14:48:04 |
1641686 |
| 351 |
4,318 |
LSE |
14:47:37 |
1641111 |
| 241 |
4,319 |
LSE |
14:45:58 |
1638392 |
| 111 |
4,319 |
LSE |
14:45:58 |
1638394 |
| 400 |
4,320 |
LSE |
14:45:53 |
1638233 |
| 400 |
4,320 |
LSE |
14:45:53 |
1638227 |
| 324 |
4,321 |
LSE |
14:43:51 |
1635114 |
| 187 |
4,322 |
LSE |
14:43:44 |
1634968 |
| 111 |
4,322 |
LSE |
14:43:44 |
1634966 |
| 16 |
4,324 |
LSE |
14:42:05 |
1632816 |
| 110 |
4,324 |
LSE |
14:42:05 |
1632814 |
| 107 |
4,324 |
LSE |
14:42:05 |
1632812 |
| 105 |
4,324 |
LSE |
14:42:05 |
1632810 |
| 93 |
4,323 |
LSE |
14:42:05 |
1632808 |
| 247 |
4,326 |
LSE |
14:41:09 |
1631328 |
| 111 |
4,326 |
LSE |
14:41:09 |
1631326 |
| 349 |
4,327 |
LSE |
14:40:32 |
1630458 |
| 300 |
4,328 |
LSE |
14:40:32 |
1630456 |
| 111 |
4,325 |
LSE |
14:39:44 |
1629059 |
| 77 |
4,325 |
LSE |
14:39:39 |
1628917 |
| 300 |
4,326 |
LSE |
14:39:27 |
1628649 |
| 79 |
4,327 |
LSE |
14:38:25 |
1626682 |
| 152 |
4,327 |
LSE |
14:38:25 |
1626680 |
| 79 |
4,327 |
LSE |
14:38:25 |
1626678 |
| 39 |
4,327 |
LSE |
14:38:25 |
1626676 |
| 86 |
4,327 |
LSE |
14:38:19 |
1626566 |
| 243 |
4,327 |
LSE |
14:38:17 |
1626509 |
| 303 |
4,328 |
LSE |
14:38:11 |
1626329 |
| 123 |
4,329 |
LSE |
14:38:09 |
1626257 |
| 107 |
4,329 |
LSE |
14:38:09 |
1626255 |
| 50 |
4,329 |
LSE |
14:38:09 |
1626253 |
| 13 |
4,329 |
LSE |
14:38:09 |
1626251 |
| 39 |
4,329 |
LSE |
14:37:59 |
1625920 |
| 36 |
4,329 |
LSE |
14:37:59 |
1625918 |
| 131 |
4,329 |
LSE |
14:37:59 |
1625922 |
| 96 |
4,329 |
LSE |
14:37:59 |
1625924 |
| 126 |
4,329 |
LSE |
14:37:50 |
1625723 |
| 346 |
4,325 |
LSE |
14:36:03 |
1622788 |
| 363 |
4,326 |
LSE |
14:36:00 |
1622637 |
| 363 |
4,327 |
LSE |
14:35:45 |
1622172 |
| 136 |
4,328 |
LSE |
14:35:29 |
1621839 |
| 12 |
4,328 |
LSE |
14:35:29 |
1621837 |
| 13 |
4,328 |
LSE |
14:35:29 |
1621835 |
| 36 |
4,328 |
LSE |
14:35:29 |
1621833 |
| 190 |
4,324 |
LSE |
14:34:34 |
1620308 |
| 235 |
4,324 |
LSE |
14:34:34 |
1620306 |
| 4 |
4,325 |
LSE |
14:34:19 |
1619830 |
| 55 |
4,325 |
LSE |
14:34:19 |
1619828 |
| 13 |
4,325 |
LSE |
14:34:19 |
1619824 |
| 300 |
4,325 |
LSE |
14:34:19 |
1619826 |
| 320 |
4,320 |
LSE |
14:31:31 |
1614575 |
| 346 |
4,321 |
LSE |
14:31:30 |
1614510 |
| 245 |
4,322 |
LSE |
14:30:58 |
1613260 |
| 36 |
4,322 |
LSE |
14:30:58 |
1613258 |
| 111 |
4,322 |
LSE |
14:30:58 |
1613256 |
| 12 |
4,323 |
LSE |
14:30:39 |
1612805 |
| 185 |
4,323 |
LSE |
14:30:39 |
1612803 |
| 44 |
4,323 |
LSE |
14:30:39 |
1612801 |
| 81 |
4,323 |
LSE |
14:30:39 |
1612799 |
| 131 |
4,323 |
LSE |
14:30:30 |
1612525 |
| 100 |
4,323 |
LSE |
14:30:30 |
1612523 |
| 296 |
4,323 |
LSE |
14:30:30 |
1612521 |
| 111 |
4,323 |
LSE |
14:30:30 |
1612517 |
| 185 |
4,323 |
LSE |
14:30:30 |
1612519 |
| 337 |
4,323 |
LSE |
14:30:04 |
1611481 |
| 132 |
4,320 |
LSE |
14:29:47 |
1608456 |
| 71 |
4,320 |
LSE |
14:29:47 |
1608452 |
| 35 |
4,320 |
LSE |
14:29:47 |
1608450 |
| 77 |
4,319 |
LSE |
14:25:29 |
1603791 |
| 250 |
4,319 |
LSE |
14:25:29 |
1603789 |
| 50 |
4,319 |
LSE |
14:25:29 |
1603787 |
| 85 |
4,319 |
LSE |
14:24:57 |
1603171 |
| 173 |
4,319 |
LSE |
14:24:52 |
1603100 |
| 204 |
4,318 |
LSE |
14:23:28 |
1601953 |
| 400 |
4,318 |
LSE |
14:23:28 |
1601951 |
| 104 |
4,318 |
LSE |
14:23:28 |
1601937 |
| 32 |
4,318 |
LSE |
14:23:28 |
1601941 |
| 53 |
4,318 |
LSE |
14:23:28 |
1601935 |
| 28 |
4,318 |
LSE |
14:23:28 |
1601939 |
| 79 |
4,317 |
LSE |
14:23:28 |
1601933 |
| 26 |
4,318 |
LSE |
14:23:28 |
1601943 |
| 103 |
4,318 |
LSE |
14:23:28 |
1601947 |
| 66 |
4,318 |
LSE |
14:23:28 |
1601949 |
| 168 |
4,318 |
LSE |
14:23:28 |
1601945 |
| 25 |
4,313 |
LSE |
14:20:41 |
1599287 |
| 134 |
4,314 |
LSE |
14:15:56 |
1594781 |
| 104 |
4,314 |
LSE |
14:15:55 |
1594777 |
| 69 |
4,314 |
LSE |
14:15:54 |
1594763 |
| 9 |
4,315 |
LSE |
14:15:01 |
1593924 |
| 121 |
4,315 |
LSE |
14:15:01 |
1593922 |
| 16 |
4,315 |
LSE |
14:15:01 |
1593928 |
| 300 |
4,315 |
LSE |
14:15:01 |
1593926 |
| 211 |
4,315 |
LSE |
14:13:15 |
1592383 |
| 298 |
4,316 |
LSE |
14:11:05 |
1590642 |
| 235 |
4,320 |
LSE |
14:03:29 |
1584660 |
| 76 |
4,320 |
LSE |
14:03:19 |
1584499 |
| 349 |
4,322 |
LSE |
14:02:39 |
1583873 |
| 342 |
4,322 |
LSE |
14:00:28 |
1581997 |
| 174 |
4,323 |
LSE |
14:00:02 |
1581526 |
| 162 |
4,323 |
LSE |
13:59:57 |
1581446 |
| 198 |
4,323 |
LSE |
13:58:30 |
1580251 |
| 34 |
4,323 |
LSE |
13:58:30 |
1580249 |
| 104 |
4,323 |
LSE |
13:58:30 |
1580245 |
| 238 |
4,323 |
LSE |
13:58:30 |
1580243 |
| 312 |
4,319 |
LSE |
13:56:03 |
1577929 |
| 269 |
4,320 |
LSE |
13:55:59 |
1577818 |
| 32 |
4,320 |
LSE |
13:55:59 |
1577816 |
| 86 |
4,320 |
LSE |
13:55:59 |
1577814 |
| 42 |
4,320 |
LSE |
13:55:59 |
1577812 |
| 28 |
4,319 |
LSE |
13:55:18 |
1577313 |
| 321 |
4,320 |
LSE |
13:55:18 |
1577309 |
| 15 |
4,320 |
LSE |
13:55:18 |
1577307 |
| 40 |
4,321 |
LSE |
13:53:29 |
1575930 |
| 79 |
4,321 |
LSE |
13:53:29 |
1575932 |
| 42 |
4,321 |
LSE |
13:53:29 |
1575934 |
| 84 |
4,321 |
LSE |
13:53:29 |
1575936 |
| 279 |
4,321 |
LSE |
13:53:29 |
1575938 |
| 195 |
4,321 |
LSE |
13:52:42 |
1575369 |
| 124 |
4,321 |
LSE |
13:52:22 |
1575118 |
| 60 |
4,319 |
LSE |
13:50:46 |
1573718 |
| 302 |
4,320 |
LSE |
13:50:30 |
1573568 |
| 61 |
4,320 |
LSE |
13:50:30 |
1573566 |
| 27 |
4,320 |
LSE |
13:50:30 |
1573564 |
| 225 |
4,320 |
LSE |
13:50:30 |
1573562 |
| 54 |
4,320 |
LSE |
13:50:28 |
1573533 |
| 367 |
4,321 |
LSE |
13:43:59 |
1567602 |
| 322 |
4,322 |
LSE |
13:43:30 |
1567252 |
| 358 |
4,323 |
LSE |
13:41:50 |
1565910 |
| 118 |
4,321 |
LSE |
13:35:24 |
1560876 |
| 215 |
4,322 |
LSE |
13:34:44 |
1560321 |
| 92 |
4,322 |
LSE |
13:34:44 |
1560319 |
| 47 |
4,321 |
LSE |
13:33:41 |
1559533 |
| 148 |
4,321 |
LSE |
13:33:40 |
1559529 |
| 181 |
4,322 |
LSE |
13:32:21 |
1558348 |
| 57 |
4,322 |
LSE |
13:32:21 |
1558346 |
| 181 |
4,322 |
LSE |
13:32:21 |
1558344 |
| 90 |
4,323 |
LSE |
13:32:05 |
1558066 |
| 112 |
4,323 |
LSE |
13:32:05 |
1558064 |
| 59 |
4,323 |
LSE |
13:32:03 |
1557995 |
| 310 |
4,322 |
LSE |
13:13:37 |
1544027 |
| 310 |
4,323 |
LSE |
13:12:26 |
1543279 |
| 161 |
4,324 |
LSE |
13:10:49 |
1541622 |
| 170 |
4,324 |
LSE |
13:10:49 |
1541620 |
| 216 |
4,320 |
LSE |
13:07:55 |
1539678 |
| 109 |
4,320 |
LSE |
13:07:55 |
1539676 |
| 236 |
4,321 |
LSE |
13:07:50 |
1539649 |
| 101 |
4,321 |
LSE |
13:07:50 |
1539647 |
| 369 |
4,322 |
LSE |
13:04:24 |
1537432 |
| 34 |
4,322 |
LSE |
13:01:05 |
1535316 |
| 83 |
4,321 |
LSE |
12:58:22 |
1533692 |
| 14 |
4,321 |
LSE |
12:58:04 |
1533566 |
| 78 |
4,321 |
LSE |
12:58:04 |
1533564 |
| 46 |
4,321 |
LSE |
12:58:04 |
1533562 |
| 34 |
4,321 |
LSE |
12:58:04 |
1533560 |
| 43 |
4,321 |
LSE |
12:58:04 |
1533558 |
| 199 |
4,320 |
LSE |
12:53:38 |
1531232 |
| 102 |
4,320 |
LSE |
12:53:32 |
1531164 |
| 306 |
4,321 |
LSE |
12:53:31 |
1531155 |
| 147 |
4,321 |
LSE |
12:53:31 |
1531153 |
| 207 |
4,321 |
LSE |
12:52:29 |
1530660 |
| 12 |
4,321 |
LSE |
12:52:29 |
1530658 |
| 60 |
4,320 |
LSE |
12:49:49 |
1529243 |
| 74 |
4,320 |
LSE |
12:49:23 |
1529039 |
| 166 |
4,321 |
LSE |
12:49:10 |
1528886 |
| 97 |
4,321 |
LSE |
12:48:55 |
1528679 |
| 97 |
4,321 |
LSE |
12:48:55 |
1528677 |
| 85 |
4,322 |
LSE |
12:48:54 |
1528669 |
| 130 |
4,322 |
LSE |
12:48:54 |
1528667 |
| 360 |
4,322 |
LSE |
12:48:54 |
1528665 |
| 4 |
4,319 |
LSE |
12:38:38 |
1523116 |
| 15 |
4,319 |
LSE |
12:37:56 |
1522573 |
| 72 |
4,319 |
LSE |
12:37:56 |
1522571 |
| 32 |
4,319 |
LSE |
12:37:56 |
1522569 |
| 25 |
4,319 |
LSE |
12:37:56 |
1522567 |
| 219 |
4,319 |
LSE |
12:37:56 |
1522565 |
| 62 |
4,319 |
LSE |
12:35:37 |
1521465 |
| 214 |
4,319 |
LSE |
12:35:22 |
1521334 |
| 62 |
4,319 |
LSE |
12:35:22 |
1521332 |
| 199 |
4,322 |
LSE |
12:32:54 |
1519658 |
| 111 |
4,322 |
LSE |
12:32:54 |
1519656 |
| 206 |
4,321 |
LSE |
12:31:02 |
1518551 |
| 111 |
4,321 |
LSE |
12:31:02 |
1518540 |
| 365 |
4,321 |
LSE |
12:29:57 |
1517618 |
| 156 |
4,320 |
LSE |
12:26:51 |
1515304 |
| 323 |
4,321 |
LSE |
12:25:11 |
1514438 |
| 184 |
4,320 |
LSE |
12:21:15 |
1511967 |
| 168 |
4,321 |
LSE |
12:20:04 |
1511427 |
| 178 |
4,321 |
LSE |
12:20:04 |
1511425 |
| 38 |
4,322 |
LSE |
12:17:50 |
1510032 |
| 34 |
4,322 |
LSE |
12:17:50 |
1510030 |
| 305 |
4,320 |
LSE |
12:16:21 |
1509287 |
| 349 |
4,321 |
LSE |
12:16:21 |
1509285 |
| 73 |
4,322 |
LSE |
12:14:49 |
1508412 |
| 281 |
4,322 |
LSE |
12:14:49 |
1508410 |
| 310 |
4,321 |
LSE |
12:06:13 |
1503891 |
| 55 |
4,321 |
LSE |
12:06:13 |
1503889 |
| 300 |
4,323 |
LSE |
12:04:29 |
1502911 |
| 23 |
4,323 |
LSE |
12:04:29 |
1502913 |
| 51 |
4,325 |
LSE |
12:04:29 |
1502906 |
| 115 |
4,325 |
LSE |
12:04:29 |
1502904 |
| 84 |
4,325 |
LSE |
12:04:29 |
1502902 |
| 85 |
4,325 |
LSE |
12:04:29 |
1502900 |
| 131 |
4,324 |
LSE |
12:04:29 |
1502898 |
| 198 |
4,324 |
LSE |
12:04:29 |
1502896 |
| 9 |
4,325 |
LSE |
12:04:29 |
1502894 |
| 278 |
4,325 |
LSE |
12:04:29 |
1502892 |
| 13 |
4,325 |
LSE |
12:04:29 |
1502890 |
| 329 |
4,325 |
LSE |
12:04:29 |
1502888 |
| 127 |
4,325 |
LSE |
12:01:44 |
1501338 |
| 173 |
4,325 |
LSE |
12:01:44 |
1501336 |
| 119 |
4,325 |
LSE |
12:01:34 |
1501253 |
| 220 |
4,325 |
LSE |
12:01:34 |
1501251 |
| 400 |
4,326 |
LSE |
12:00:38 |
1500917 |
| 510 |
4,324 |
LSE |
11:58:06 |
1499343 |
| 349 |
4,325 |
LSE |
11:56:32 |
1498559 |
| 62 |
4,321 |
LSE |
11:55:20 |
1497958 |
| 31 |
4,321 |
LSE |
11:55:20 |
1497956 |
| 319 |
4,321 |
LSE |
11:52:20 |
1496535 |
| 77 |
4,319 |
LSE |
11:51:08 |
1495833 |
| 353 |
4,315 |
LSE |
11:46:42 |
1493245 |
| 363 |
4,315 |
LSE |
11:45:08 |
1492401 |
| 95 |
4,315 |
LSE |
11:41:31 |
1490637 |
| 45 |
4,315 |
LSE |
11:41:31 |
1490635 |
| 44 |
4,315 |
LSE |
11:41:31 |
1490633 |
| 334 |
4,315 |
LSE |
11:40:31 |
1490073 |
| 324 |
4,314 |
LSE |
11:38:18 |
1488824 |
| 6 |
4,314 |
LSE |
11:37:18 |
1488054 |
| 356 |
4,316 |
LSE |
11:37:02 |
1487924 |
| 333 |
4,318 |
LSE |
11:32:47 |
1485870 |
| 342 |
4,319 |
LSE |
11:28:00 |
1483607 |
| 86 |
4,320 |
LSE |
11:27:38 |
1483386 |
| 292 |
4,320 |
LSE |
11:26:30 |
1482704 |
| 67 |
4,320 |
LSE |
11:26:30 |
1482702 |
| 35 |
4,320 |
LSE |
11:20:44 |
1479879 |
| 300 |
4,320 |
LSE |
11:20:44 |
1479877 |
| 338 |
4,323 |
LSE |
11:18:20 |
1478261 |
| 334 |
4,325 |
LSE |
11:16:39 |
1477273 |
| 353 |
4,326 |
LSE |
11:15:29 |
1476547 |
| 305 |
4,326 |
LSE |
11:13:56 |
1475414 |
| 40 |
4,327 |
LSE |
11:13:55 |
1475395 |
| 106 |
4,327 |
LSE |
11:13:55 |
1475393 |
| 78 |
4,327 |
LSE |
11:13:11 |
1474862 |
| 48 |
4,327 |
LSE |
11:13:11 |
1474860 |
| 84 |
4,327 |
LSE |
11:13:11 |
1474858 |
| 120 |
4,327 |
LSE |
11:13:11 |
1474856 |
| 411 |
4,326 |
LSE |
11:13:11 |
1474854 |
| 26 |
4,327 |
LSE |
11:12:43 |
1474589 |
| 361 |
4,322 |
LSE |
11:04:04 |
1469438 |
| 300 |
4,323 |
LSE |
10:59:28 |
1466601 |
| 250 |
4,324 |
LSE |
10:59:12 |
1466421 |
| 49 |
4,324 |
LSE |
10:59:12 |
1466419 |
| 130 |
4,324 |
LSE |
10:59:12 |
1466417 |
| 151 |
4,324 |
LSE |
10:59:12 |
1466415 |
| 170 |
4,324 |
LSE |
10:59:12 |
1466413 |
| 347 |
4,322 |
LSE |
10:50:30 |
1461742 |
| 261 |
4,320 |
LSE |
10:45:24 |
1458863 |
| 46 |
4,320 |
LSE |
10:44:52 |
1458519 |
| 332 |
4,322 |
LSE |
10:44:52 |
1458513 |
| 312 |
4,324 |
LSE |
10:43:54 |
1457846 |
| 333 |
4,324 |
LSE |
10:43:54 |
1457834 |
| 440 |
4,325 |
LSE |
10:40:44 |
1456007 |
| 46 |
4,326 |
LSE |
10:40:20 |
1455788 |
| 166 |
4,326 |
LSE |
10:40:20 |
1455790 |
| 235 |
4,326 |
LSE |
10:40:20 |
1455786 |
| 156 |
4,324 |
LSE |
10:36:37 |
1453750 |
| 175 |
4,324 |
LSE |
10:36:37 |
1453748 |
| 302 |
4,324 |
LSE |
10:36:37 |
1453746 |
| 330 |
4,318 |
LSE |
10:33:10 |
1450004 |
| 363 |
4,316 |
LSE |
10:22:24 |
1442004 |
| 303 |
4,316 |
LSE |
10:21:09 |
1441063 |
| 264 |
4,316 |
LSE |
10:17:52 |
1438107 |
| 90 |
4,316 |
LSE |
10:17:52 |
1438093 |
| 357 |
4,316 |
LSE |
10:17:52 |
1438091 |
| 33 |
4,316 |
LSE |
10:17:52 |
1438089 |
| 300 |
4,316 |
LSE |
10:17:52 |
1438087 |
| 196 |
4,317 |
LSE |
10:12:42 |
1433861 |
| 101 |
4,317 |
LSE |
10:12:42 |
1433859 |
| 47 |
4,317 |
LSE |
10:11:54 |
1433321 |
| 82 |
4,316 |
LSE |
10:10:37 |
1432404 |
| 303 |
4,316 |
LSE |
10:08:07 |
1430763 |
| 336 |
4,318 |
LSE |
10:04:11 |
1427450 |
| 352 |
4,317 |
LSE |
10:02:46 |
1425940 |
| 140 |
4,316 |
LSE |
09:59:35 |
1423667 |
| 193 |
4,316 |
LSE |
09:59:35 |
1423665 |
| 70 |
4,324 |
LSE |
09:56:16 |
1421485 |
| 114 |
4,324 |
LSE |
09:56:16 |
1421483 |
| 112 |
4,324 |
LSE |
09:56:16 |
1421481 |
| 74 |
4,324 |
LSE |
09:56:16 |
1421479 |
| 15 |
4,324 |
LSE |
09:56:16 |
1421463 |
| 74 |
4,324 |
LSE |
09:56:16 |
1421461 |
| 223 |
4,324 |
LSE |
09:56:16 |
1421459 |
| 112 |
4,324 |
LSE |
09:56:16 |
1421453 |
| 114 |
4,324 |
LSE |
09:56:16 |
1421451 |
| 47 |
4,324 |
LSE |
09:56:16 |
1421455 |
| 103 |
4,324 |
LSE |
09:56:16 |
1421457 |
| 316 |
4,324 |
LSE |
09:56:16 |
1421445 |
| 235 |
4,324 |
LSE |
09:49:11 |
1416872 |
| 65 |
4,324 |
LSE |
09:49:11 |
1416870 |
| 353 |
4,322 |
LSE |
09:45:42 |
1414340 |
| 413 |
4,322 |
LSE |
09:45:42 |
1414338 |
| 18 |
4,323 |
LSE |
09:44:37 |
1413612 |
| 292 |
4,323 |
LSE |
09:44:37 |
1413614 |
| 328 |
4,315 |
LSE |
09:37:44 |
1409005 |
| 354 |
4,313 |
LSE |
09:34:10 |
1406496 |
| 129 |
4,314 |
LSE |
09:32:07 |
1404898 |
| 225 |
4,314 |
LSE |
09:32:07 |
1404896 |
| 45 |
4,312 |
LSE |
09:27:43 |
1401837 |
| 267 |
4,312 |
LSE |
09:27:43 |
1401835 |
| 3 |
4,312 |
LSE |
09:26:37 |
1401209 |
| 352 |
4,313 |
LSE |
09:25:15 |
1400239 |
| 108 |
4,314 |
LSE |
09:24:11 |
1399601 |
| 177 |
4,314 |
LSE |
09:24:11 |
1399603 |
| 34 |
4,314 |
LSE |
09:24:11 |
1399599 |
| 149 |
4,308 |
LSE |
09:19:24 |
1395778 |
| 12 |
4,308 |
LSE |
09:19:24 |
1395776 |
| 2 |
4,308 |
LSE |
09:19:24 |
1395774 |
| 172 |
4,308 |
LSE |
09:19:24 |
1395772 |
| 28 |
4,308 |
LSE |
09:19:24 |
1395770 |
| 32 |
4,309 |
LSE |
09:19:23 |
1395699 |
| 300 |
4,309 |
LSE |
09:19:23 |
1395697 |
| 104 |
4,306 |
LSE |
09:16:49 |
1393742 |
| 265 |
4,306 |
LSE |
09:16:49 |
1393740 |
| 132 |
4,304 |
LSE |
09:14:45 |
1391921 |
| 178 |
4,304 |
LSE |
09:14:45 |
1391919 |
| 342 |
4,305 |
LSE |
09:13:36 |
1391070 |
| 200 |
4,306 |
LSE |
09:11:44 |
1389814 |
| 347 |
4,303 |
LSE |
09:09:55 |
1388535 |
| 369 |
4,307 |
LSE |
09:08:19 |
1387239 |
| 214 |
4,307 |
LSE |
09:05:31 |
1383166 |
| 124 |
4,307 |
LSE |
09:05:31 |
1383164 |
| 74 |
4,308 |
LSE |
09:03:56 |
1381692 |
| 250 |
4,308 |
LSE |
09:03:56 |
1381690 |
| 346 |
4,304 |
LSE |
09:02:07 |
1380335 |
| 200 |
4,298 |
LSE |
09:00:09 |
1378874 |
| 209 |
4,298 |
LSE |
08:59:54 |
1378586 |
| 156 |
4,298 |
LSE |
08:59:54 |
1378584 |
| 161 |
4,299 |
LSE |
08:58:32 |
1377126 |
| 63 |
4,299 |
LSE |
08:58:32 |
1377124 |
| 91 |
4,299 |
LSE |
08:58:32 |
1377122 |
| 9 |
4,299 |
LSE |
08:58:32 |
1377120 |
| 125 |
4,303 |
LSE |
08:52:30 |
1369992 |
| 186 |
4,303 |
LSE |
08:52:30 |
1369990 |
| 19 |
4,308 |
LSE |
08:49:21 |
1365851 |
| 147 |
4,308 |
LSE |
08:49:21 |
1365849 |
| 195 |
4,308 |
LSE |
08:49:21 |
1365847 |
| 352 |
4,308 |
LSE |
08:48:14 |
1364590 |
| 32 |
4,307 |
LSE |
08:47:02 |
1363112 |
| 11 |
4,308 |
LSE |
08:44:16 |
1360153 |
| 300 |
4,308 |
LSE |
08:44:16 |
1360151 |
| 306 |
4,302 |
LSE |
08:40:42 |
1356621 |
| 195 |
4,302 |
LSE |
08:38:56 |
1354589 |
| 119 |
4,302 |
LSE |
08:38:56 |
1354587 |
| 53 |
4,304 |
LSE |
08:36:11 |
1351706 |
| 300 |
4,304 |
LSE |
08:36:11 |
1351704 |
| 335 |
4,305 |
LSE |
08:36:09 |
1351673 |
| 15 |
4,305 |
LSE |
08:36:09 |
1351671 |
| 33 |
4,305 |
LSE |
08:35:04 |
1350092 |
| 25 |
4,305 |
LSE |
08:35:04 |
1350090 |
| 311 |
4,305 |
LSE |
08:35:04 |
1350088 |
| 325 |
4,305 |
LSE |
08:34:18 |
1349172 |
| 71 |
4,305 |
LSE |
08:32:02 |
1346614 |
| 46 |
4,305 |
LSE |
08:32:02 |
1346612 |
| 89 |
4,305 |
LSE |
08:32:02 |
1346610 |
| 77 |
4,305 |
LSE |
08:32:02 |
1346608 |
| 77 |
4,304 |
LSE |
08:32:02 |
1346606 |
| 106 |
4,305 |
LSE |
08:32:02 |
1346604 |
| 261 |
4,305 |
LSE |
08:32:02 |
1346602 |
| 357 |
4,305 |
LSE |
08:30:16 |
1344785 |
| 29 |
4,302 |
LSE |
08:29:34 |
1343487 |
| 287 |
4,304 |
LSE |
08:29:33 |
1343456 |
| 48 |
4,304 |
LSE |
08:29:33 |
1343454 |
| 308 |
4,304 |
LSE |
08:28:44 |
1342643 |
| 72 |
4,305 |
LSE |
08:27:33 |
1341568 |
| 125 |
4,305 |
LSE |
08:27:33 |
1341565 |
| 114 |
4,305 |
LSE |
08:27:27 |
1341466 |
| 105 |
4,317 |
LSE |
08:25:40 |
1339800 |
| 217 |
4,317 |
LSE |
08:25:40 |
1339798 |
| 44 |
4,317 |
LSE |
08:25:40 |
1339795 |
| 69 |
4,318 |
LSE |
08:25:29 |
1339596 |
| 43 |
4,318 |
LSE |
08:25:29 |
1339594 |
| 59 |
4,318 |
LSE |
08:25:29 |
1339592 |
| 94 |
4,318 |
LSE |
08:25:29 |
1339590 |
| 70 |
4,318 |
LSE |
08:25:29 |
1339588 |
| 326 |
4,312 |
LSE |
08:22:11 |
1336991 |
| 335 |
4,313 |
LSE |
08:21:18 |
1336297 |
| 316 |
4,312 |
LSE |
08:20:23 |
1335356 |
| 358 |
4,312 |
LSE |
08:18:05 |
1333210 |
| 191 |
4,315 |
LSE |
08:16:44 |
1332128 |
| 113 |
4,315 |
LSE |
08:16:44 |
1332126 |
| 160 |
4,316 |
LSE |
08:16:02 |
1331495 |
| 187 |
4,316 |
LSE |
08:16:02 |
1331493 |
| 270 |
4,316 |
LSE |
08:14:50 |
1330521 |
| 333 |
4,314 |
LSE |
08:12:48 |
1328749 |
| 245 |
4,315 |
LSE |
08:12:29 |
1328548 |
| 85 |
4,315 |
LSE |
08:12:22 |
1328453 |
| 181 |
4,322 |
LSE |
08:10:33 |
1326950 |
| 149 |
4,322 |
LSE |
08:10:33 |
1326948 |
| 261 |
4,325 |
LSE |
08:10:33 |
1326937 |
| 56 |
4,325 |
LSE |
08:10:33 |
1326935 |
| 383 |
4,325 |
LSE |
08:09:46 |
1326154 |
| 322 |
4,328 |
LSE |
08:09:29 |
1325884 |
| 106 |
4,327 |
LSE |
08:07:07 |
1324025 |
| 218 |
4,327 |
LSE |
08:07:07 |
1324023 |
| 269 |
4,329 |
LSE |
08:06:27 |
1323506 |
| 66 |
4,329 |
LSE |
08:06:27 |
1323504 |
| 321 |
4,329 |
LSE |
08:06:27 |
1323502 |
| 363 |
4,329 |
LSE |
08:05:09 |
1322326 |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 108 |
50.16 |
ISE |
08:05:00 |
1322122 |
| 250 |
50.16 |
ISE |
08:05:09 |
1322328 |
| 187 |
50.14 |
ISE |
08:05:19 |
1322542 |
| 193 |
50.14 |
ISE |
08:05:19 |
1322540 |
| 29 |
50.16 |
ISE |
08:06:14 |
1323327 |
| 376 |
50.16 |
ISE |
08:06:14 |
1323325 |
| 359 |
50.14 |
ISE |
08:06:27 |
1323508 |
| 153 |
50.12 |
ISE |
08:07:52 |
1324568 |
| 375 |
50.14 |
ISE |
08:08:19 |
1325028 |
| 410 |
50.14 |
ISE |
08:09:29 |
1325886 |
| 385 |
50.16 |
ISE |
08:09:29 |
1325879 |
| 380 |
50.12 |
ISE |
08:10:33 |
1326939 |
| 18 |
50.06 |
ISE |
08:10:34 |
1326977 |
| 110 |
50.06 |
ISE |
08:10:34 |
1326975 |
| 18 |
50.06 |
ISE |
08:10:34 |
1326973 |
| 141 |
50.06 |
ISE |
08:10:34 |
1326971 |
| 120 |
50.06 |
ISE |
08:10:34 |
1326969 |
| 82 |
49.97 |
ISE |
08:12:53 |
1328862 |
| 94 |
49.97 |
ISE |
08:12:54 |
1328888 |
| 102 |
49.97 |
ISE |
08:12:54 |
1328886 |
| 142 |
49.97 |
ISE |
08:12:54 |
1328884 |
| 385 |
50.00 |
ISE |
08:16:44 |
1332122 |
| 431 |
49.94 |
ISE |
08:18:06 |
1333222 |
| 373 |
49.93 |
ISE |
08:20:23 |
1335362 |
| 317 |
49.94 |
ISE |
08:22:11 |
1336995 |
| 71 |
49.94 |
ISE |
08:22:11 |
1336993 |
| 15 |
50.00 |
ISE |
08:25:29 |
1339586 |
| 358 |
50.00 |
ISE |
08:25:29 |
1339584 |
| 407 |
49.87 |
ISE |
08:27:21 |
1341363 |
| 400 |
49.90 |
ISE |
08:27:21 |
1341359 |
| 428 |
49.85 |
ISE |
08:27:27 |
1341468 |
| 57 |
49.85 |
ISE |
08:28:31 |
1342363 |
| 356 |
49.85 |
ISE |
08:28:37 |
1342516 |
| 414 |
49.82 |
ISE |
08:29:01 |
1342877 |
| 362 |
49.84 |
ISE |
08:32:02 |
1346618 |
| 380 |
49.84 |
ISE |
08:32:02 |
1346616 |
| 90 |
49.86 |
ISE |
08:34:00 |
1348754 |
| 284 |
49.86 |
ISE |
08:34:14 |
1349083 |
| 407 |
49.85 |
ISE |
08:35:04 |
1350100 |
| 432 |
49.81 |
ISE |
08:38:45 |
1354429 |
| 140 |
49.89 |
ISE |
08:43:57 |
1359833 |
| 283 |
49.89 |
ISE |
08:43:57 |
1359831 |
| 359 |
49.86 |
ISE |
08:45:46 |
1361785 |
| 401 |
49.88 |
ISE |
08:49:21 |
1365853 |
| 427 |
49.80 |
ISE |
08:52:53 |
1370411 |
| 92 |
49.80 |
ISE |
08:58:32 |
1377113 |
| 274 |
49.80 |
ISE |
08:58:32 |
1377115 |
| 405 |
49.89 |
ISE |
09:03:56 |
1381694 |
| 273 |
49.87 |
ISE |
09:08:19 |
1387243 |
| 125 |
49.87 |
ISE |
09:08:19 |
1387241 |
| 382 |
49.81 |
ISE |
09:09:55 |
1388537 |
| 370 |
49.87 |
ISE |
09:14:04 |
1391415 |
| 376 |
49.89 |
ISE |
09:16:49 |
1393750 |
| 311 |
49.93 |
ISE |
09:19:24 |
1395784 |
| 92 |
49.93 |
ISE |
09:19:24 |
1395782 |
| 19 |
49.93 |
ISE |
09:19:24 |
1395780 |
| 423 |
49.98 |
ISE |
09:24:11 |
1399597 |
| 407 |
49.96 |
ISE |
09:27:43 |
1401839 |
| 349 |
49.98 |
ISE |
09:31:38 |
1404533 |
| 32 |
49.98 |
ISE |
09:31:42 |
1404572 |
| 366 |
49.96 |
ISE |
09:37:44 |
1409007 |
| 274 |
50.08 |
ISE |
09:43:56 |
1413129 |
| 130 |
50.08 |
ISE |
09:43:56 |
1413127 |
| 370 |
50.08 |
ISE |
09:43:56 |
1413125 |
| 418 |
50.06 |
ISE |
09:47:39 |
1415741 |
| 4 |
50.06 |
ISE |
09:47:39 |
1415739 |
| 379 |
50.10 |
ISE |
09:49:11 |
1416895 |
| 12 |
50.10 |
ISE |
09:49:11 |
1416893 |
| 439 |
50.10 |
ISE |
09:49:11 |
1416885 |
| 44 |
50.08 |
ISE |
09:49:37 |
1417156 |
| 369 |
50.08 |
ISE |
09:49:45 |
1417207 |
| 364 |
50.10 |
ISE |
09:53:22 |
1419658 |
| 34 |
50.10 |
ISE |
09:53:44 |
1419892 |
| 136 |
50.08 |
ISE |
09:56:16 |
1421467 |
| 284 |
50.08 |
ISE |
09:56:16 |
1421465 |
| 51 |
50.04 |
ISE |
09:57:32 |
1422264 |
| 372 |
50.04 |
ISE |
09:57:32 |
1422262 |
| 27 |
50.00 |
ISE |
10:04:15 |
1427537 |
| 139 |
50.00 |
ISE |
10:04:17 |
1427568 |
| 239 |
50.00 |
ISE |
10:04:17 |
1427570 |
| 11 |
50.00 |
ISE |
10:04:17 |
1427566 |
| 399 |
50.02 |
ISE |
10:07:16 |
1430124 |
| 108 |
50.00 |
ISE |
10:12:42 |
1433874 |
| 18 |
50.00 |
ISE |
10:12:42 |
1433872 |
| 305 |
50.00 |
ISE |
10:12:42 |
1433863 |
| 419 |
49.99 |
ISE |
10:13:11 |
1434209 |
| 63 |
50.00 |
ISE |
10:17:42 |
1437983 |
| 356 |
50.00 |
ISE |
10:17:42 |
1437981 |
| 363 |
50.00 |
ISE |
10:20:05 |
1440181 |
| 398 |
49.97 |
ISE |
10:23:36 |
1442948 |
| 97 |
50.00 |
ISE |
10:28:11 |
1446579 |
| 62 |
50.00 |
ISE |
10:28:11 |
1446577 |
| 197 |
50.00 |
ISE |
10:28:11 |
1446575 |
| 424 |
50.08 |
ISE |
10:38:24 |
1454694 |
| 421 |
50.08 |
ISE |
10:43:54 |
1457850 |
| 379 |
50.08 |
ISE |
10:43:54 |
1457843 |
| 107 |
50.08 |
ISE |
10:43:54 |
1457840 |
| 200 |
50.08 |
ISE |
10:43:54 |
1457838 |
| 99 |
50.08 |
ISE |
10:43:54 |
1457836 |
| 407 |
50.06 |
ISE |
10:44:52 |
1458517 |
| 220 |
50.06 |
ISE |
10:52:31 |
1462823 |
| 96 |
50.06 |
ISE |
10:52:31 |
1462821 |
| 75 |
50.06 |
ISE |
10:52:31 |
1462819 |
| 359 |
50.08 |
ISE |
10:59:12 |
1466423 |
| 39 |
50.06 |
ISE |
11:02:08 |
1468240 |
| 367 |
50.06 |
ISE |
11:04:04 |
1469440 |
| 173 |
50.06 |
ISE |
11:05:44 |
1470274 |
| 197 |
50.06 |
ISE |
11:05:45 |
1470278 |
| 369 |
50.06 |
ISE |
11:09:27 |
1472198 |
| 372 |
50.10 |
ISE |
11:13:11 |
1474864 |
| 427 |
50.08 |
ISE |
11:17:11 |
1477601 |
| 322 |
50.06 |
ISE |
11:19:18 |
1478931 |
| 80 |
50.06 |
ISE |
11:19:18 |
1478929 |
| 363 |
50.04 |
ISE |
11:19:56 |
1479379 |
| 150 |
50.04 |
ISE |
11:27:18 |
1483245 |
| 214 |
50.04 |
ISE |
11:28:00 |
1483609 |
| 125 |
50.04 |
ISE |
11:29:47 |
1484526 |
| 175 |
50.04 |
ISE |
11:29:47 |
1484524 |
| 71 |
50.04 |
ISE |
11:30:39 |
1485054 |
| 128 |
50.02 |
ISE |
11:33:44 |
1486358 |
| 268 |
50.02 |
ISE |
11:36:56 |
1487886 |
| 404 |
50.00 |
ISE |
11:37:02 |
1487926 |
| 38 |
49.99 |
ISE |
11:37:18 |
1488056 |
| 42 |
49.99 |
ISE |
11:37:21 |
1488081 |
| 377 |
50.00 |
ISE |
11:38:18 |
1488816 |
| 357 |
50.00 |
ISE |
11:40:33 |
1490084 |
| 364 |
50.06 |
ISE |
11:52:20 |
1496539 |
| 902 |
50.06 |
ISE |
11:52:20 |
1496537 |
| 506 |
50.04 |
ISE |
11:54:02 |
1497286 |
| 543 |
50.10 |
ISE |
11:56:32 |
1498557 |
| 8 |
50.10 |
ISE |
11:58:06 |
1499351 |
| 15 |
50.10 |
ISE |
11:58:06 |
1499349 |
| 111 |
50.10 |
ISE |
11:58:06 |
1499347 |
| 392 |
50.10 |
ISE |
11:58:06 |
1499345 |
| 49 |
50.08 |
ISE |
11:59:36 |
1500228 |
| 205 |
50.08 |
ISE |
11:59:36 |
1500224 |
| 125 |
50.08 |
ISE |
11:59:36 |
1500226 |
| 48 |
50.08 |
ISE |
11:59:36 |
1500220 |
| 125 |
50.08 |
ISE |
11:59:36 |
1500218 |
| 257 |
50.08 |
ISE |
11:59:36 |
1500216 |
| 426 |
50.08 |
ISE |
12:03:05 |
1502099 |
| 409 |
50.06 |
ISE |
12:04:29 |
1502908 |
| 400 |
50.04 |
ISE |
12:05:44 |
1503618 |
| 32 |
50.04 |
ISE |
12:05:44 |
1503611 |
| 384 |
50.04 |
ISE |
12:05:44 |
1503609 |
| 360 |
50.00 |
ISE |
12:06:32 |
1504018 |
| 50 |
50.02 |
ISE |
12:16:21 |
1509313 |
| 60 |
50.02 |
ISE |
12:16:21 |
1509289 |
| 60 |
50.02 |
ISE |
12:20:18 |
1511518 |
| 166 |
50.02 |
ISE |
12:20:18 |
1511516 |
| 358 |
50.06 |
ISE |
12:24:42 |
1514130 |
| 392 |
50.04 |
ISE |
12:25:11 |
1514442 |
| 661 |
50.04 |
ISE |
12:25:11 |
1514440 |
| 172 |
50.02 |
ISE |
12:25:24 |
1514534 |
| 255 |
50.02 |
ISE |
12:25:24 |
1514532 |
| 391 |
50.00 |
ISE |
12:26:51 |
1515317 |
| 357 |
50.02 |
ISE |
12:31:02 |
1518549 |
| 397 |
50.02 |
ISE |
12:31:02 |
1518547 |
| 396 |
50.02 |
ISE |
12:32:54 |
1519660 |
| 397 |
50.00 |
ISE |
12:33:02 |
1519698 |
| 94 |
50.00 |
ISE |
12:35:22 |
1521319 |
| 110 |
50.00 |
ISE |
12:35:22 |
1521317 |
| 110 |
50.00 |
ISE |
12:35:22 |
1521321 |
| 98 |
50.00 |
ISE |
12:35:22 |
1521306 |
| 353 |
49.99 |
ISE |
12:37:45 |
1522505 |
| 394 |
50.00 |
ISE |
12:39:56 |
1523959 |
| 246 |
50.02 |
ISE |
12:45:30 |
1527002 |
| 164 |
50.02 |
ISE |
12:45:30 |
1527000 |
| 11 |
50.00 |
ISE |
12:52:54 |
1530828 |
| 427 |
50.00 |
ISE |
12:53:31 |
1531157 |
| 283 |
50.00 |
ISE |
12:57:34 |
1533267 |
| 125 |
50.00 |
ISE |
12:57:57 |
1533474 |
| 88 |
50.02 |
ISE |
13:04:50 |
1537623 |
| 125 |
50.02 |
ISE |
13:04:50 |
1537621 |
| 9 |
50.02 |
ISE |
13:06:05 |
1538377 |
| 380 |
50.02 |
ISE |
13:06:54 |
1539006 |
| 156 |
50.02 |
ISE |
13:06:54 |
1539004 |
| 399 |
50.04 |
ISE |
13:10:50 |
1541632 |
| 364 |
50.02 |
ISE |
13:13:40 |
1544053 |
| 14 |
50.00 |
ISE |
13:17:29 |
1546559 |
| 367 |
50.00 |
ISE |
13:17:29 |
1546561 |
| 425 |
50.00 |
ISE |
13:18:41 |
1547604 |
| 433 |
50.00 |
ISE |
13:22:50 |
1550691 |
| 413 |
50.00 |
ISE |
13:22:50 |
1550693 |
| 443 |
49.99 |
ISE |
13:22:54 |
1550762 |
| 121 |
49.99 |
ISE |
13:22:54 |
1550764 |
| 186 |
49.97 |
ISE |
13:23:18 |
1551050 |
| 14 |
49.97 |
ISE |
13:23:43 |
1551391 |
| 199 |
49.97 |
ISE |
13:23:43 |
1551389 |
| 166 |
49.97 |
ISE |
13:23:44 |
1551396 |
| 192 |
49.97 |
ISE |
13:23:44 |
1551394 |
| 49 |
50.02 |
ISE |
13:32:03 |
1558006 |
| 24 |
50.02 |
ISE |
13:32:03 |
1558004 |
| 155 |
50.04 |
ISE |
13:33:11 |
1559120 |
| 61 |
50.04 |
ISE |
13:34:11 |
1559930 |
| 28 |
50.04 |
ISE |
13:34:11 |
1559928 |
| 175 |
50.04 |
ISE |
13:34:11 |
1559934 |
| 125 |
50.04 |
ISE |
13:34:11 |
1559932 |
| 82 |
50.04 |
ISE |
13:36:10 |
1561443 |
| 189 |
50.04 |
ISE |
13:36:10 |
1561441 |
| 122 |
50.04 |
ISE |
13:36:10 |
1561439 |
| 3 |
50.04 |
ISE |
13:36:10 |
1561437 |
| 192 |
50.04 |
ISE |
13:36:10 |
1561435 |
| 189 |
50.04 |
ISE |
13:36:10 |
1561433 |
| 11 |
50.04 |
ISE |
13:36:10 |
1561431 |
| 180 |
50.04 |
ISE |
13:41:01 |
1565339 |
| 167 |
50.04 |
ISE |
13:42:04 |
1566162 |
| 274 |
50.04 |
ISE |
13:43:30 |
1567258 |
| 137 |
50.04 |
ISE |
13:43:30 |
1567254 |
| 212 |
50.04 |
ISE |
13:43:30 |
1567256 |
| 226 |
50.04 |
ISE |
13:43:30 |
1567260 |
| 194 |
50.04 |
ISE |
13:43:30 |
1567262 |
| 501 |
50.02 |
ISE |
13:44:04 |
1567702 |
| 138 |
50.00 |
ISE |
13:49:43 |
1572814 |
| 293 |
50.00 |
ISE |
13:50:30 |
1573570 |
| 49 |
50.00 |
ISE |
13:50:55 |
1573882 |
| 315 |
50.00 |
ISE |
13:50:55 |
1573880 |
| 237 |
50.02 |
ISE |
13:56:03 |
1577937 |
| 129 |
50.02 |
ISE |
13:56:03 |
1577933 |
| 237 |
50.02 |
ISE |
13:56:03 |
1577935 |
| 432 |
50.02 |
ISE |
13:56:03 |
1577931 |
| 1,188 |
50.02 |
ISE |
13:56:08 |
1578026 |
| 737 |
50.02 |
ISE |
13:56:08 |
1578023 |
| 128 |
50.06 |
ISE |
13:56:53 |
1578882 |
| 166 |
50.08 |
ISE |
13:57:17 |
1579228 |
| 240 |
50.08 |
ISE |
13:57:17 |
1579226 |
| 237 |
50.08 |
ISE |
13:57:17 |
1579224 |
| 125 |
50.08 |
ISE |
13:57:17 |
1579222 |
| 15 |
50.10 |
ISE |
13:58:14 |
1579949 |
| 5 |
50.10 |
ISE |
13:58:14 |
1579947 |
| 130 |
50.10 |
ISE |
13:58:14 |
1579945 |
| 500 |
50.10 |
ISE |
13:58:30 |
1580235 |
| 488 |
50.10 |
ISE |
13:58:30 |
1580229 |
| 500 |
50.10 |
ISE |
13:58:30 |
1580231 |
| 218 |
50.10 |
ISE |
13:58:30 |
1580233 |
| 261 |
50.10 |
ISE |
13:58:30 |
1580241 |
| 118 |
50.10 |
ISE |
13:58:30 |
1580237 |
| 144 |
50.10 |
ISE |
13:58:30 |
1580239 |
| 76 |
50.10 |
ISE |
13:58:30 |
1580247 |
| 500 |
50.10 |
ISE |
13:58:30 |
1580227 |
| 500 |
50.10 |
ISE |
13:58:30 |
1580225 |
| 12 |
50.10 |
ISE |
13:58:30 |
1580223 |
| 273 |
50.10 |
ISE |
13:58:30 |
1580221 |
| 250 |
50.10 |
ISE |
13:58:30 |
1580219 |
| 110 |
50.08 |
ISE |
14:00:11 |
1581685 |
| 20 |
50.08 |
ISE |
14:00:27 |
1581949 |
| 322 |
50.08 |
ISE |
14:00:27 |
1581947 |
| 117 |
50.08 |
ISE |
14:00:27 |
1581945 |
| 67 |
50.10 |
ISE |
14:01:35 |
1582759 |
| 847 |
50.10 |
ISE |
14:01:35 |
1582757 |
| 165 |
50.10 |
ISE |
14:01:35 |
1582755 |
| 328 |
50.10 |
ISE |
14:02:39 |
1583875 |
| 438 |
50.10 |
ISE |
14:02:39 |
1583877 |
| 127 |
50.08 |
ISE |
14:03:47 |
1584956 |
| 156 |
50.08 |
ISE |
14:03:47 |
1584954 |
| 288 |
50.08 |
ISE |
14:04:43 |
1585703 |
| 179 |
50.06 |
ISE |
14:05:24 |
1586179 |
| 83 |
50.06 |
ISE |
14:05:34 |
1586317 |
| 320 |
50.06 |
ISE |
14:05:34 |
1586315 |
| 180 |
50.06 |
ISE |
14:05:34 |
1586313 |
| 125 |
50.04 |
ISE |
14:07:59 |
1588134 |
| 125 |
50.04 |
ISE |
14:07:59 |
1588132 |
| 129 |
50.04 |
ISE |
14:08:46 |
1588698 |
| 57 |
50.04 |
ISE |
14:08:46 |
1588696 |
| 92 |
50.04 |
ISE |
14:13:00 |
1592208 |
| 41 |
50.04 |
ISE |
14:13:00 |
1592206 |
| 121 |
50.04 |
ISE |
14:13:00 |
1592202 |
| 207 |
50.04 |
ISE |
14:13:00 |
1592200 |
| 91 |
50.04 |
ISE |
14:13:05 |
1592294 |
| 255 |
50.04 |
ISE |
14:13:12 |
1592357 |
| 372 |
50.02 |
ISE |
14:15:01 |
1593920 |
| 358 |
50.02 |
ISE |
14:15:01 |
1593918 |
| 503 |
50.00 |
ISE |
14:17:52 |
1596424 |
| 71 |
50.06 |
ISE |
14:21:25 |
1599943 |
| 113 |
50.06 |
ISE |
14:22:52 |
1601401 |
| 239 |
50.06 |
ISE |
14:23:20 |
1601822 |
| 377 |
50.06 |
ISE |
14:23:27 |
1601919 |
| 146 |
50.08 |
ISE |
14:25:29 |
1603807 |
| 580 |
50.08 |
ISE |
14:25:29 |
1603805 |
| 129 |
50.08 |
ISE |
14:25:29 |
1603803 |
| 298 |
50.08 |
ISE |
14:25:29 |
1603801 |
| 410 |
50.08 |
ISE |
14:25:29 |
1603799 |
| 138 |
50.08 |
ISE |
14:25:29 |
1603797 |
| 487 |
50.08 |
ISE |
14:25:29 |
1603795 |
| 125 |
50.08 |
ISE |
14:25:29 |
1603793 |
| 166 |
50.08 |
ISE |
14:25:41 |
1604008 |
| 200 |
50.08 |
ISE |
14:25:41 |
1604006 |
| 432 |
50.06 |
ISE |
14:25:50 |
1604100 |
| 9 |
50.06 |
ISE |
14:26:13 |
1604582 |
| 50 |
50.06 |
ISE |
14:26:13 |
1604580 |
| 225 |
50.06 |
ISE |
14:26:13 |
1604578 |
| 237 |
50.06 |
ISE |
14:26:13 |
1604576 |
| 33 |
50.06 |
ISE |
14:26:13 |
1604570 |
| 581 |
50.06 |
ISE |
14:26:13 |
1604572 |
| 17 |
50.04 |
ISE |
14:26:29 |
1604925 |
| 404 |
50.04 |
ISE |
14:27:06 |
1605590 |
| 7 |
50.04 |
ISE |
14:27:06 |
1605588 |
| 7 |
50.04 |
ISE |
14:27:06 |
1605586 |
| 373 |
50.08 |
ISE |
14:29:47 |
1608469 |
| 225 |
50.08 |
ISE |
14:29:47 |
1608463 |
| 125 |
50.08 |
ISE |
14:29:47 |
1608465 |
| 237 |
50.08 |
ISE |
14:29:47 |
1608467 |
| 356 |
50.12 |
ISE |
14:30:04 |
1611483 |
| 94 |
50.12 |
ISE |
14:30:05 |
1611608 |
| 321 |
50.12 |
ISE |
14:30:09 |
1611800 |
| 85 |
50.12 |
ISE |
14:30:10 |
1611868 |
| 237 |
50.12 |
ISE |
14:30:10 |
1611864 |
| 110 |
50.12 |
ISE |
14:30:10 |
1611862 |
| 67 |
50.10 |
ISE |
14:30:59 |
1613286 |
| 225 |
50.10 |
ISE |
14:30:59 |
1613284 |
| 237 |
50.10 |
ISE |
14:30:59 |
1613282 |
| 341 |
50.10 |
ISE |
14:30:59 |
1613279 |
| 84 |
50.10 |
ISE |
14:30:59 |
1613273 |
| 345 |
50.10 |
ISE |
14:30:59 |
1613271 |
| 381 |
50.10 |
ISE |
14:30:59 |
1613275 |
| 35 |
50.10 |
ISE |
14:30:59 |
1613277 |
| 482 |
50.08 |
ISE |
14:31:30 |
1614516 |
| 73 |
50.08 |
ISE |
14:31:30 |
1614514 |
| 541 |
50.06 |
ISE |
14:31:36 |
1614801 |
| 417 |
50.06 |
ISE |
14:31:36 |
1614799 |
| 119 |
50.08 |
ISE |
14:32:13 |
1616002 |
| 225 |
50.08 |
ISE |
14:32:16 |
1616118 |
| 125 |
50.08 |
ISE |
14:32:16 |
1616114 |
| 237 |
50.08 |
ISE |
14:32:16 |
1616116 |
| 233 |
50.08 |
ISE |
14:32:16 |
1616112 |
| 145 |
50.06 |
ISE |
14:32:31 |
1616471 |
| 255 |
50.08 |
ISE |
14:32:33 |
1616620 |
| 129 |
50.08 |
ISE |
14:32:33 |
1616618 |
| 423 |
50.06 |
ISE |
14:32:44 |
1616875 |
| 394 |
50.06 |
ISE |
14:32:44 |
1616873 |
| 516 |
50.06 |
ISE |
14:32:44 |
1616871 |
| 404 |
50.08 |
ISE |
14:33:27 |
1618266 |
| 45 |
50.10 |
ISE |
14:33:39 |
1618637 |
| 125 |
50.12 |
ISE |
14:33:41 |
1618655 |
| 300 |
50.12 |
ISE |
14:33:41 |
1618657 |
| 238 |
50.12 |
ISE |
14:34:19 |
1619838 |
| 113 |
50.12 |
ISE |
14:34:19 |
1619836 |
| 125 |
50.12 |
ISE |
14:34:19 |
1619834 |
| 1,182 |
50.12 |
ISE |
14:34:19 |
1619832 |
| 125 |
50.10 |
ISE |
14:34:20 |
1619871 |
| 28 |
50.10 |
ISE |
14:34:34 |
1620303 |
| 776 |
50.10 |
ISE |
14:34:34 |
1620301 |
| 95 |
50.14 |
ISE |
14:35:52 |
1622390 |
| 80 |
50.14 |
ISE |
14:35:52 |
1622388 |
| 100 |
50.14 |
ISE |
14:35:52 |
1622392 |
| 666 |
50.16 |
ISE |
14:35:52 |
1622384 |
| 125 |
50.16 |
ISE |
14:35:52 |
1622377 |
| 1,452 |
50.16 |
ISE |
14:35:52 |
1622375 |
| 300 |
50.14 |
ISE |
14:35:52 |
1622356 |
| 88 |
50.14 |
ISE |
14:36:00 |
1622665 |
| 50 |
50.14 |
ISE |
14:36:00 |
1622667 |
| 25 |
50.14 |
ISE |
14:36:00 |
1622671 |
| 237 |
50.14 |
ISE |
14:36:00 |
1622669 |
| 37 |
50.14 |
ISE |
14:36:00 |
1622657 |
| 237 |
50.14 |
ISE |
14:36:00 |
1622655 |
| 225 |
50.14 |
ISE |
14:36:00 |
1622653 |
| 31 |
50.14 |
ISE |
14:36:00 |
1622645 |
| 260 |
50.14 |
ISE |
14:36:00 |
1622643 |
| 240 |
50.14 |
ISE |
14:36:00 |
1622641 |
| 53 |
50.18 |
ISE |
14:37:33 |
1625406 |
| 225 |
50.18 |
ISE |
14:37:33 |
1625404 |
| 125 |
50.18 |
ISE |
14:37:33 |
1625402 |
| 122 |
50.18 |
ISE |
14:37:33 |
1625400 |
| 243 |
50.18 |
ISE |
14:37:33 |
1625398 |
| 229 |
50.18 |
ISE |
14:37:33 |
1625396 |
| 43 |
50.18 |
ISE |
14:37:39 |
1625534 |
| 82 |
50.18 |
ISE |
14:37:39 |
1625530 |
| 237 |
50.18 |
ISE |
14:37:39 |
1625532 |
| 500 |
50.16 |
ISE |
14:38:11 |
1626331 |
| 10 |
50.16 |
ISE |
14:38:11 |
1626333 |
| 45 |
50.16 |
ISE |
14:38:11 |
1626335 |
| 395 |
50.16 |
ISE |
14:38:11 |
1626337 |
| 118 |
50.14 |
ISE |
14:38:31 |
1626859 |
| 118 |
50.14 |
ISE |
14:38:37 |
1627017 |
| 105 |
50.14 |
ISE |
14:39:27 |
1628659 |
| 7 |
50.14 |
ISE |
14:39:27 |
1628657 |
| 316 |
50.14 |
ISE |
14:39:27 |
1628655 |
| 184 |
50.14 |
ISE |
14:39:27 |
1628653 |
| 500 |
50.14 |
ISE |
14:39:27 |
1628651 |
| 322 |
50.14 |
ISE |
14:40:00 |
1629412 |
| 123 |
50.16 |
ISE |
14:40:32 |
1630462 |
| 374 |
50.16 |
ISE |
14:40:32 |
1630464 |
| 940 |
50.16 |
ISE |
14:40:32 |
1630460 |
| 75 |
50.14 |
ISE |
14:41:15 |
1631602 |
| 237 |
50.14 |
ISE |
14:41:15 |
1631600 |
| 206 |
50.14 |
ISE |
14:41:15 |
1631598 |
| 125 |
50.14 |
ISE |
14:41:15 |
1631596 |
| 103 |
50.14 |
ISE |
14:41:15 |
1631594 |
| 944 |
50.14 |
ISE |
14:41:15 |
1631591 |
| 334 |
50.12 |
ISE |
14:41:24 |
1631796 |
| 50 |
50.12 |
ISE |
14:41:50 |
1632434 |
| 125 |
50.12 |
ISE |
14:41:50 |
1632432 |
| 237 |
50.12 |
ISE |
14:41:50 |
1632430 |
| 143 |
50.12 |
ISE |
14:41:50 |
1632424 |
| 357 |
50.12 |
ISE |
14:41:50 |
1632422 |
| 225 |
50.12 |
ISE |
14:41:50 |
1632426 |
| 80 |
50.12 |
ISE |
14:41:50 |
1632428 |
| 125 |
50.12 |
ISE |
14:41:50 |
1632420 |
| 219 |
50.10 |
ISE |
14:42:05 |
1632818 |
| 203 |
50.10 |
ISE |
14:42:06 |
1632828 |
| 252 |
50.10 |
ISE |
14:42:30 |
1633357 |
| 144 |
50.10 |
ISE |
14:42:30 |
1633355 |
| 56 |
50.10 |
ISE |
14:42:30 |
1633353 |
| 32 |
50.10 |
ISE |
14:42:42 |
1633599 |
| 379 |
50.10 |
ISE |
14:42:42 |
1633603 |
| 337 |
50.10 |
ISE |
14:42:42 |
1633601 |
| 328 |
50.10 |
ISE |
14:43:19 |
1634402 |
| 1 |
50.10 |
ISE |
14:43:19 |
1634400 |
| 408 |
50.10 |
ISE |
14:43:19 |
1634396 |
| 69 |
50.10 |
ISE |
14:43:19 |
1634393 |
| 62 |
50.10 |
ISE |
14:43:19 |
1634391 |
| 23 |
50.08 |
ISE |
14:43:32 |
1634744 |
| 134 |
50.08 |
ISE |
14:43:42 |
1634949 |
| 125 |
50.08 |
ISE |
14:43:51 |
1635100 |
| 377 |
50.08 |
ISE |
14:43:51 |
1635102 |
| 303 |
50.08 |
ISE |
14:43:51 |
1635106 |
| 91 |
50.08 |
ISE |
14:43:51 |
1635104 |
| 265 |
50.08 |
ISE |
14:43:51 |
1635108 |
| 118 |
50.08 |
ISE |
14:43:51 |
1635112 |
| 116 |
50.08 |
ISE |
14:43:51 |
1635110 |
| 129 |
50.08 |
ISE |
14:43:51 |
1635098 |
| 351 |
50.06 |
ISE |
14:44:01 |
1635423 |
| 34 |
50.06 |
ISE |
14:44:01 |
1635421 |
| 38 |
50.06 |
ISE |
14:44:01 |
1635419 |
| 125 |
50.06 |
ISE |
14:44:01 |
1635417 |
| 126 |
50.04 |
ISE |
14:44:09 |
1635642 |
| 125 |
50.04 |
ISE |
14:44:11 |
1635702 |
| 76 |
50.04 |
ISE |
14:44:16 |
1635850 |
| 126 |
50.04 |
ISE |
14:44:18 |
1635892 |
| 79 |
50.04 |
ISE |
14:44:23 |
1635972 |
| 4 |
50.04 |
ISE |
14:44:23 |
1635974 |
| 75 |
50.04 |
ISE |
14:44:38 |
1636571 |
| 125 |
50.04 |
ISE |
14:44:38 |
1636569 |
| 126 |
50.04 |
ISE |
14:44:42 |
1636632 |
| 45 |
50.04 |
ISE |
14:44:51 |
1636778 |
| 81 |
50.04 |
ISE |
14:44:51 |
1636776 |
| 381 |
50.04 |
ISE |
14:45:01 |
1637006 |
| 301 |
50.04 |
ISE |
14:45:01 |
1637004 |
| 125 |
50.08 |
ISE |
14:45:58 |
1638387 |
| 93 |
50.08 |
ISE |
14:45:58 |
1638385 |
| 189 |
50.08 |
ISE |
14:45:58 |
1638389 |
| 237 |
50.08 |
ISE |
14:45:58 |
1638381 |
| 132 |
50.08 |
ISE |
14:45:58 |
1638383 |
| 135 |
50.06 |
ISE |
14:46:09 |
1638661 |
| 171 |
50.06 |
ISE |
14:46:26 |
1639217 |
| 24 |
50.06 |
ISE |
14:46:44 |
1639570 |
| 121 |
50.06 |
ISE |
14:46:44 |
1639568 |
| 110 |
50.06 |
ISE |
14:46:48 |
1639669 |
| 237 |
50.06 |
ISE |
14:46:48 |
1639667 |
| 125 |
50.06 |
ISE |
14:46:48 |
1639665 |
| 107 |
50.06 |
ISE |
14:46:48 |
1639663 |
| 125 |
50.06 |
ISE |
14:46:48 |
1639661 |
| 388 |
50.06 |
ISE |
14:46:48 |
1639659 |
| 397 |
50.06 |
ISE |
14:46:48 |
1639657 |
| 130 |
50.06 |
ISE |
14:46:48 |
1639655 |
| 398 |
50.04 |
ISE |
14:47:48 |
1641303 |
| 543 |
50.02 |
ISE |
14:48:04 |
1641688 |
| 433 |
50.02 |
ISE |
14:49:19 |
1643448 |
| 119 |
50.02 |
ISE |
14:49:21 |
1643482 |
| 158 |
50.02 |
ISE |
14:49:33 |
1643811 |
| 22 |
50.10 |
ISE |
14:50:51 |
1645622 |
| 351 |
50.10 |
ISE |
14:50:51 |
1645624 |
| 237 |
50.12 |
ISE |
14:51:11 |
1646149 |
| 405 |
50.12 |
ISE |
14:51:11 |
1646147 |
| 144 |
50.10 |
ISE |
14:51:43 |
1647146 |
| 237 |
50.10 |
ISE |
14:51:43 |
1647144 |
| 45 |
50.10 |
ISE |
14:51:43 |
1647142 |
| 241 |
50.10 |
ISE |
14:51:43 |
1647140 |
| 482 |
50.10 |
ISE |
14:51:43 |
1647138 |
| 227 |
50.12 |
ISE |
14:52:52 |
1648898 |
| 145 |
50.12 |
ISE |
14:52:52 |
1648896 |
| 58 |
50.12 |
ISE |
14:52:52 |
1648893 |
| 237 |
50.12 |
ISE |
14:52:52 |
1648891 |
| 125 |
50.12 |
ISE |
14:52:52 |
1648889 |
| 102 |
50.12 |
ISE |
14:53:36 |
1650031 |
| 237 |
50.12 |
ISE |
14:53:36 |
1650033 |
| 73 |
50.12 |
ISE |
14:53:36 |
1650035 |
| 135 |
50.10 |
ISE |
14:54:21 |
1651046 |
| 230 |
50.10 |
ISE |
14:54:33 |
1651366 |
| 125 |
50.10 |
ISE |
14:54:33 |
1651364 |
| 95 |
50.10 |
ISE |
14:54:33 |
1651362 |
| 282 |
50.10 |
ISE |
14:54:33 |
1651360 |
| 537 |
50.10 |
ISE |
14:54:33 |
1651358 |
| 42 |
50.14 |
ISE |
14:55:18 |
1652610 |
| 96 |
50.14 |
ISE |
14:55:18 |
1652612 |
| 125 |
50.14 |
ISE |
14:55:18 |
1652608 |
| 237 |
50.14 |
ISE |
14:55:18 |
1652606 |
| 225 |
50.14 |
ISE |
14:55:18 |
1652604 |
| 59 |
50.14 |
ISE |
14:55:18 |
1652602 |
| 39 |
50.14 |
ISE |
14:56:14 |
1653838 |
| 388 |
50.14 |
ISE |
14:56:14 |
1653834 |
| 6 |
50.14 |
ISE |
14:56:14 |
1653832 |
| 146 |
50.14 |
ISE |
14:56:14 |
1653830 |
| 225 |
50.14 |
ISE |
14:56:23 |
1654118 |
| 237 |
50.14 |
ISE |
14:56:23 |
1654116 |
| 125 |
50.14 |
ISE |
14:56:23 |
1654114 |
| 125 |
50.14 |
ISE |
14:56:23 |
1654112 |
| 225 |
50.14 |
ISE |
14:56:23 |
1654110 |
| 237 |
50.14 |
ISE |
14:56:23 |
1654108 |
| 495 |
50.12 |
ISE |
14:57:26 |
1655727 |
| 143 |
50.12 |
ISE |
14:57:39 |
1656021 |
| 132 |
50.12 |
ISE |
14:57:51 |
1656274 |
| 135 |
50.12 |
ISE |
14:58:03 |
1656581 |
| 137 |
50.12 |
ISE |
14:58:15 |
1656866 |
| 1,165 |
50.16 |
ISE |
14:59:39 |
1658849 |
| 125 |
50.16 |
ISE |
14:59:39 |
1658847 |
| 138 |
50.14 |
ISE |
15:00:30 |
1660874 |
| 125 |
50.16 |
ISE |
15:00:41 |
1661202 |
| 61 |
50.16 |
ISE |
15:00:41 |
1661200 |
| 33 |
50.14 |
ISE |
15:00:42 |
1661214 |
| 200 |
50.16 |
ISE |
15:00:42 |
1661210 |
| 100 |
50.16 |
ISE |
15:00:42 |
1661208 |
| 67 |
50.16 |
ISE |
15:00:42 |
1661212 |
| 125 |
50.16 |
ISE |
15:00:42 |
1661206 |
| 125 |
50.14 |
ISE |
15:00:50 |
1661482 |
| 125 |
50.14 |
ISE |
15:00:50 |
1661480 |
| 173 |
50.14 |
ISE |
15:00:50 |
1661478 |
| 142 |
50.14 |
ISE |
15:00:54 |
1661597 |
| 100 |
50.14 |
ISE |
15:00:59 |
1661676 |
| 46 |
50.14 |
ISE |
15:00:59 |
1661674 |
| 250 |
50.14 |
ISE |
15:00:59 |
1661672 |
| 104 |
50.14 |
ISE |
15:00:59 |
1661670 |
| 134 |
50.14 |
ISE |
15:01:12 |
1662023 |
| 15 |
50.14 |
ISE |
15:01:21 |
1662238 |
| 119 |
50.14 |
ISE |
15:01:21 |
1662236 |
| 134 |
50.14 |
ISE |
15:01:30 |
1662529 |
| 134 |
50.14 |
ISE |
15:01:39 |
1662672 |
| 63 |
50.14 |
ISE |
15:01:48 |
1662986 |
| 71 |
50.14 |
ISE |
15:01:48 |
1662984 |
| 300 |
50.14 |
ISE |
15:01:54 |
1663137 |
| 400 |
50.14 |
ISE |
15:02:03 |
1663436 |
| 9 |
50.12 |
ISE |
15:02:06 |
1663649 |
| 445 |
50.12 |
ISE |
15:02:08 |
1663701 |
| 110 |
50.10 |
ISE |
15:02:21 |
1664077 |
| 163 |
50.10 |
ISE |
15:02:21 |
1664079 |
| 125 |
50.10 |
ISE |
15:02:21 |
1664081 |
| 95 |
50.10 |
ISE |
15:02:24 |
1664136 |
| 2 |
50.10 |
ISE |
15:02:24 |
1664134 |
| 134 |
50.10 |
ISE |
15:02:33 |
1664503 |
| 134 |
50.10 |
ISE |
15:02:42 |
1664719 |
| 29 |
50.10 |
ISE |
15:02:51 |
1664890 |
| 132 |
50.10 |
ISE |
15:03:18 |
1665732 |
| 100 |
50.10 |
ISE |
15:03:18 |
1665718 |
| 88 |
50.10 |
ISE |
15:03:24 |
1665869 |
| 112 |
50.10 |
ISE |
15:03:42 |
1666338 |
| 394 |
50.10 |
ISE |
15:03:52 |
1666608 |
| 411 |
50.08 |
ISE |
15:04:35 |
1667664 |
| 433 |
50.14 |
ISE |
15:05:43 |
1669569 |
| 394 |
50.12 |
ISE |
15:06:36 |
1670857 |
| 102 |
50.12 |
ISE |
15:06:45 |
1671033 |
| 20 |
50.12 |
ISE |
15:06:45 |
1671031 |
| 109 |
50.12 |
ISE |
15:06:54 |
1671177 |
| 155 |
50.12 |
ISE |
15:07:06 |
1671616 |
| 237 |
50.12 |
ISE |
15:07:06 |
1671614 |
| 58 |
50.12 |
ISE |
15:07:06 |
1671606 |
| 71 |
50.12 |
ISE |
15:07:06 |
1671602 |
| 69 |
50.12 |
ISE |
15:07:06 |
1671604 |
| 127 |
50.12 |
ISE |
15:07:06 |
1671600 |
| 651 |
50.12 |
ISE |
15:07:06 |
1671608 |
| 330 |
50.12 |
ISE |
15:07:06 |
1671612 |
| 60 |
50.12 |
ISE |
15:07:06 |
1671610 |
| 171 |
50.12 |
ISE |
15:07:06 |
1671598 |
| 56 |
50.12 |
ISE |
15:07:06 |
1671596 |
| 202 |
50.10 |
ISE |
15:07:42 |
1672696 |
| 237 |
50.10 |
ISE |
15:07:42 |
1672694 |
| 109 |
50.10 |
ISE |
15:07:42 |
1672682 |
| 221 |
50.10 |
ISE |
15:07:42 |
1672659 |
| 100 |
50.10 |
ISE |
15:07:42 |
1672663 |
| 179 |
50.10 |
ISE |
15:07:42 |
1672661 |
| 147 |
50.10 |
ISE |
15:07:42 |
1672635 |
| 179 |
50.10 |
ISE |
15:07:42 |
1672633 |
| 147 |
50.10 |
ISE |
15:07:42 |
1672625 |
| 125 |
50.10 |
ISE |
15:07:42 |
1672608 |
| 49 |
50.06 |
ISE |
15:08:23 |
1674188 |
| 270 |
50.06 |
ISE |
15:08:23 |
1674186 |
| 56 |
50.06 |
ISE |
15:08:23 |
1674184 |
| 237 |
50.06 |
ISE |
15:09:11 |
1675422 |
| 106 |
50.06 |
ISE |
15:09:11 |
1675420 |
| 173 |
50.06 |
ISE |
15:09:11 |
1675424 |
| 374 |
50.06 |
ISE |
15:09:11 |
1675409 |
| 204 |
50.08 |
ISE |
15:10:13 |
1677219 |
| 91 |
50.08 |
ISE |
15:10:13 |
1677217 |
| 363 |
50.08 |
ISE |
15:10:13 |
1677213 |
| 126 |
50.08 |
ISE |
15:10:13 |
1677215 |
| 59 |
50.06 |
ISE |
15:10:22 |
1677459 |
| 134 |
50.06 |
ISE |
15:10:37 |
1677900 |
| 308 |
50.10 |
ISE |
15:10:56 |
1678300 |
| 237 |
50.10 |
ISE |
15:10:56 |
1678298 |
| 44 |
50.10 |
ISE |
15:11:46 |
1679494 |
| 158 |
50.10 |
ISE |
15:11:54 |
1679686 |
| 222 |
50.10 |
ISE |
15:11:54 |
1679684 |
| 278 |
50.10 |
ISE |
15:11:54 |
1679678 |
| 299 |
50.10 |
ISE |
15:11:54 |
1679682 |
| 448 |
50.10 |
ISE |
15:11:54 |
1679680 |
| 274 |
50.10 |
ISE |
15:11:54 |
1679671 |
| 60 |
50.08 |
ISE |
15:13:03 |
1681461 |
| 129 |
50.08 |
ISE |
15:13:16 |
1681669 |
| 130 |
50.08 |
ISE |
15:13:28 |
1682006 |
| 129 |
50.08 |
ISE |
15:13:40 |
1682230 |
| 43 |
50.08 |
ISE |
15:13:51 |
1682668 |
| 86 |
50.08 |
ISE |
15:13:51 |
1682666 |
| 140 |
50.08 |
ISE |
15:14:04 |
1682997 |
| 205 |
50.10 |
ISE |
15:14:14 |
1683244 |
| 116 |
50.10 |
ISE |
15:14:14 |
1683242 |
| 40 |
50.10 |
ISE |
15:14:14 |
1683240 |
| 313 |
50.10 |
ISE |
15:14:14 |
1683238 |
| 237 |
50.10 |
ISE |
15:14:14 |
1683236 |
| 125 |
50.10 |
ISE |
15:14:14 |
1683234 |
| 125 |
50.10 |
ISE |
15:14:14 |
1683230 |
| 237 |
50.10 |
ISE |
15:14:14 |
1683232 |
| 23 |
50.10 |
ISE |
15:14:22 |
1683424 |
| 237 |
50.10 |
ISE |
15:14:22 |
1683422 |
| 125 |
50.10 |
ISE |
15:14:22 |
1683420 |
| 225 |
50.12 |
ISE |
15:15:35 |
1685482 |
| 237 |
50.12 |
ISE |
15:15:35 |
1685480 |
| 307 |
50.12 |
ISE |
15:15:35 |
1685474 |
| 5 |
50.12 |
ISE |
15:15:35 |
1685472 |
| 156 |
50.12 |
ISE |
15:15:35 |
1685476 |
| 465 |
50.12 |
ISE |
15:15:35 |
1685478 |
| 510 |
50.12 |
ISE |
15:15:35 |
1685470 |
| 16 |
50.12 |
ISE |
15:16:01 |
1686075 |
| 278 |
50.12 |
ISE |
15:16:01 |
1686073 |
| 124 |
50.12 |
ISE |
15:16:15 |
1686464 |
| 530 |
50.12 |
ISE |
15:16:29 |
1686761 |
| 140 |
50.12 |
ISE |
15:16:40 |
1686953 |
| 148 |
50.12 |
ISE |
15:16:52 |
1687232 |
| 134 |
50.12 |
ISE |
15:17:04 |
1687591 |
| 14 |
50.12 |
ISE |
15:17:15 |
1687816 |
| 128 |
50.12 |
ISE |
15:17:15 |
1687814 |
| 142 |
50.12 |
ISE |
15:17:27 |
1687999 |
| 107 |
50.12 |
ISE |
15:17:37 |
1688207 |
| 106 |
50.12 |
ISE |
15:17:46 |
1688366 |
| 91 |
50.12 |
ISE |
15:17:55 |
1688616 |
| 16 |
50.12 |
ISE |
15:17:55 |
1688614 |
| 142 |
50.12 |
ISE |
15:18:06 |
1688829 |
| 139 |
50.12 |
ISE |
15:18:18 |
1689074 |
| 4 |
50.12 |
ISE |
15:18:18 |
1689076 |
| 374 |
50.14 |
ISE |
15:18:21 |
1689136 |
| 677 |
50.14 |
ISE |
15:18:21 |
1689132 |
| 586 |
50.14 |
ISE |
15:18:21 |
1689130 |
| 429 |
50.14 |
ISE |
15:18:21 |
1689128 |
| 142 |
50.14 |
ISE |
15:18:51 |
1689687 |
| 75 |
50.14 |
ISE |
15:18:51 |
1689685 |
| 22 |
50.14 |
ISE |
15:18:51 |
1689683 |
| 48 |
50.14 |
ISE |
15:18:51 |
1689681 |
| 237 |
50.14 |
ISE |
15:19:22 |
1690797 |
| 225 |
50.14 |
ISE |
15:19:22 |
1690799 |
| 151 |
50.14 |
ISE |
15:19:22 |
1690789 |
| 449 |
50.14 |
ISE |
15:19:22 |
1690787 |
| 525 |
50.12 |
ISE |
15:19:31 |
1691205 |
| 91 |
50.10 |
ISE |
15:20:21 |
1692425 |
| 125 |
50.10 |
ISE |
15:20:34 |
1692665 |
| 128 |
50.14 |
ISE |
15:21:21 |
1694006 |
| 128 |
50.14 |
ISE |
15:21:34 |
1694366 |
| 128 |
50.14 |
ISE |
15:21:45 |
1694536 |
| 128 |
50.14 |
ISE |
15:21:58 |
1694727 |
| 188 |
50.14 |
ISE |
15:22:07 |
1695092 |
| 237 |
50.14 |
ISE |
15:22:07 |
1695090 |
| 331 |
50.14 |
ISE |
15:22:07 |
1695088 |
| 71 |
50.14 |
ISE |
15:22:07 |
1695086 |
| 63 |
50.14 |
ISE |
15:22:07 |
1695084 |
| 366 |
50.14 |
ISE |
15:22:07 |
1695082 |
| 500 |
50.14 |
ISE |
15:22:07 |
1695080 |
| 482 |
50.14 |
ISE |
15:22:07 |
1695078 |
| 251 |
50.14 |
ISE |
15:22:07 |
1695076 |
| 113 |
50.14 |
ISE |
15:22:07 |
1695074 |
| 338 |
50.14 |
ISE |
15:22:07 |
1695072 |
| 311 |
50.14 |
ISE |
15:22:07 |
1695064 |
| 125 |
50.14 |
ISE |
15:22:07 |
1695066 |
| 18 |
50.14 |
ISE |
15:22:07 |
1695062 |
| 13 |
50.12 |
ISE |
15:22:34 |
1695550 |
| 121 |
50.12 |
ISE |
15:22:56 |
1695960 |
| 125 |
50.12 |
ISE |
15:22:56 |
1695958 |
| 119 |
50.12 |
ISE |
15:22:56 |
1695956 |
| 119 |
50.12 |
ISE |
15:22:56 |
1695954 |
| 246 |
50.12 |
ISE |
15:22:56 |
1695952 |
| 447 |
50.12 |
ISE |
15:23:15 |
1696459 |
| 225 |
50.10 |
ISE |
15:23:46 |
1697015 |
| 237 |
50.10 |
ISE |
15:23:46 |
1697013 |
| 76 |
50.10 |
ISE |
15:23:46 |
1697017 |
| 225 |
50.10 |
ISE |
15:23:46 |
1697019 |
| 170 |
50.10 |
ISE |
15:23:46 |
1697010 |
| 514 |
50.10 |
ISE |
15:23:46 |
1697008 |
| 178 |
50.08 |
ISE |
15:24:09 |
1697541 |
| 117 |
50.08 |
ISE |
15:24:12 |
1697612 |
| 6 |
50.08 |
ISE |
15:24:25 |
1697968 |
| 112 |
50.08 |
ISE |
15:24:25 |
1697966 |
| 136 |
50.08 |
ISE |
15:24:39 |
1698197 |
| 330 |
50.08 |
ISE |
15:24:42 |
1698287 |
| 113 |
50.08 |
ISE |
15:24:42 |
1698285 |
| 290 |
50.08 |
ISE |
15:24:42 |
1698283 |
| 144 |
50.06 |
ISE |
15:25:06 |
1699907 |
| 388 |
50.06 |
ISE |
15:25:12 |
1700123 |
| 278 |
50.06 |
ISE |
15:25:12 |
1700125 |
| 72 |
50.08 |
ISE |
15:26:56 |
1702928 |
| 35 |
50.08 |
ISE |
15:27:01 |
1703009 |
| 129 |
50.08 |
ISE |
15:27:03 |
1703109 |
| 111 |
50.08 |
ISE |
15:27:06 |
1703177 |
| 28 |
50.08 |
ISE |
15:27:46 |
1703988 |
| 50 |
50.08 |
ISE |
15:27:46 |
1703992 |
| 87 |
50.08 |
ISE |
15:27:46 |
1703990 |
| 232 |
50.08 |
ISE |
15:27:46 |
1703986 |
| 15 |
50.08 |
ISE |
15:27:46 |
1703984 |
| 125 |
50.08 |
ISE |
15:27:46 |
1703982 |
| 125 |
50.08 |
ISE |
15:28:04 |
1704423 |
| 122 |
50.08 |
ISE |
15:28:19 |
1704696 |
| 72 |
50.08 |
ISE |
15:28:36 |
1705023 |
| 77 |
50.08 |
ISE |
15:28:36 |
1705021 |
| 476 |
50.10 |
ISE |
15:28:44 |
1705192 |
| 282 |
50.10 |
ISE |
15:28:44 |
1705190 |
| 237 |
50.10 |
ISE |
15:28:44 |
1705188 |
| 94 |
50.10 |
ISE |
15:28:44 |
1705186 |
| 65 |
50.10 |
ISE |
15:28:44 |
1705184 |
| 282 |
50.10 |
ISE |
15:28:44 |
1705182 |
| 237 |
50.10 |
ISE |
15:28:44 |
1705180 |
| 125 |
50.10 |
ISE |
15:28:44 |
1705178 |
| 237 |
50.10 |
ISE |
15:28:44 |
1705172 |
| 125 |
50.10 |
ISE |
15:28:44 |
1705170 |
| 85 |
50.10 |
ISE |
15:28:44 |
1705176 |
| 282 |
50.10 |
ISE |
15:28:44 |
1705174 |
| 237 |
50.10 |
ISE |
15:28:44 |
1705166 |
| 125 |
50.10 |
ISE |
15:28:44 |
1705164 |
| 282 |
50.10 |
ISE |
15:28:44 |
1705162 |
| 59 |
50.10 |
ISE |
15:28:44 |
1705168 |
| 13 |
50.12 |
ISE |
15:29:01 |
1705559 |
| 59 |
50.12 |
ISE |
15:29:01 |
1705557 |
| 282 |
50.12 |
ISE |
15:29:01 |
1705555 |
| 160 |
50.12 |
ISE |
15:29:16 |
1705982 |
| 210 |
50.12 |
ISE |
15:29:16 |
1705980 |
| 396 |
50.08 |
ISE |
15:35:58 |
1715012 |
| 388 |
50.08 |
ISE |
15:38:04 |
1717845 |
| 355 |
50.10 |
ISE |
15:41:07 |
1721986 |
| 170 |
50.12 |
ISE |
15:41:31 |
1722567 |
| 108 |
50.12 |
ISE |
15:41:31 |
1722563 |
| 125 |
50.12 |
ISE |
15:41:31 |
1722561 |
| 168 |
50.14 |
ISE |
15:42:14 |
1723764 |
| 237 |
50.14 |
ISE |
15:42:14 |
1723762 |
| 239 |
50.12 |
ISE |
15:42:47 |
1724482 |
| 170 |
50.16 |
ISE |
15:43:55 |
1726041 |
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.