Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

3rd May 2023 07:00

RNS Number : 1802Y

CRH PLC

03 May 2023

3rd May 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 2nd May 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:	274,568	105,847
Highest price paid per share:	€44.3200	GBp 3,899.0000
Lowest price paid per share:	€43.1300	GBp 3,800.0000
Volume weighted average price paid:	€43.4162	GBp 3,823.6160

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 15,000,455 of its ordinary shares in treasury which represents 1.994% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 737,139,883 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 2nd May 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:		02/05/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	43.4162	274,568
London Stock Exchange (XLON)		GBp	3,823.6160	105,847

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
299	3,897	LSE	08:04:28	689430
274	3,899	LSE	08:05:10	691084
292	3,899	LSE	08:05:10	691082
76	3,894	LSE	08:05:31	691883
199	3,894	LSE	08:05:31	691881
89	3,891	LSE	08:05:34	692017
215	3,891	LSE	08:05:35	692019
260	3,892	LSE	08:07:36	696224
269	3,891	LSE	08:07:46	696558
259	3,884	LSE	08:09:18	700046
34	3,884	LSE	08:09:18	700039
223	3,884	LSE	08:09:18	700037
176	3,874	LSE	08:11:21	705446
100	3,874	LSE	08:11:21	705444
85	3,870	LSE	08:11:34	705990
196	3,870	LSE	08:11:35	706056
299	3,870	LSE	08:13:25	709443
274	3,867	LSE	08:14:29	711296
274	3,873	LSE	08:16:10	714763
76	3,873	LSE	08:16:10	714761
189	3,873	LSE	08:16:10	714759
259	3,865	LSE	08:18:17	718768
304	3,869	LSE	08:21:18	724087
262	3,868	LSE	08:23:59	728612
318	3,867	LSE	08:23:59	728610
51	3,859	LSE	08:26:29	732279
175	3,859	LSE	08:26:38	732496
64	3,859	LSE	08:26:38	732498
305	3,857	LSE	08:30:40	739420
299	3,847	LSE	08:35:33	749032
260	3,845	LSE	08:39:03	756581
272	3,844	LSE	08:40:00	758340
299	3,841	LSE	08:44:08	765133
212	3,848	LSE	08:48:59	772863
97	3,848	LSE	08:48:59	772861
314	3,841	LSE	08:54:12	781987
266	3,837	LSE	08:54:13	782072
295	3,837	LSE	08:58:38	790174
36	3,829	LSE	09:00:47	793951
239	3,829	LSE	09:00:47	793949
126	3,824	LSE	09:02:40	796809
151	3,824	LSE	09:02:40	796807
82	3,828	LSE	09:04:25	798919
184	3,828	LSE	09:04:25	798917
135	3,829	LSE	09:07:17	803286
130	3,829	LSE	09:07:37	803762
270	3,831	LSE	09:10:00	809624
141	3,837	LSE	09:14:01	815096
172	3,837	LSE	09:14:01	815094
64	3,837	LSE	09:19:02	822232
209	3,837	LSE	09:19:09	822357
108	3,839	LSE	09:23:03	827770
185	3,839	LSE	09:23:03	827768
185	3,831	LSE	09:28:51	835460
107	3,831	LSE	09:28:51	835462
150	3,829	LSE	09:35:29	845183
164	3,829	LSE	09:35:29	845181
274	3,834	LSE	09:43:03	856392
316	3,833	LSE	09:45:46	860261
91	3,833	LSE	09:53:57	871985
185	3,833	LSE	09:53:57	871983
1	3,831	LSE	09:56:20	874783
190	3,831	LSE	09:56:20	874781
46	3,831	LSE	09:56:21	874802
66	3,831	LSE	09:56:21	874796
200	3,830	LSE	10:02:05	882394
400	3,834	LSE	10:04:55	886321
106	3,833	LSE	10:06:12	887758
213	3,833	LSE	10:06:12	887756
290	3,829	LSE	10:06:57	888514
313	3,827	LSE	10:08:59	890712
90	3,834	LSE	10:13:10	895124
174	3,834	LSE	10:13:10	895105
129	3,834	LSE	10:13:10	895107
277	3,832	LSE	10:13:13	895258
287	3,840	LSE	10:20:18	902565
317	3,839	LSE	10:28:38	911598
9	3,838	LSE	10:28:43	911724
300	3,838	LSE	10:28:43	911722
287	3,834	LSE	10:34:13	918008
271	3,843	LSE	10:39:01	923595
32	3,843	LSE	10:39:01	923593
200	3,843	LSE	10:40:27	924857
21	3,844	LSE	10:41:20	925588
400	3,844	LSE	10:41:20	925586
70	3,843	LSE	10:41:20	925584
191	3,843	LSE	10:41:20	925582
204	3,839	LSE	10:50:53	934467
82	3,839	LSE	10:50:53	934465
313	3,838	LSE	10:52:47	936543
104	3,835	LSE	10:53:26	937362
190	3,835	LSE	10:53:26	937360
98	3,831	LSE	10:56:55	941103
209	3,831	LSE	10:56:55	941101
267	3,824	LSE	11:01:01	944867
126	3,823	LSE	11:07:27	948953
285	3,824	LSE	11:11:12	950930
8	3,824	LSE	11:11:12	950928
280	3,827	LSE	11:14:34	952648
34	3,827	LSE	11:14:34	952646
94	3,830	LSE	11:20:27	955810
173	3,830	LSE	11:20:27	955808
178	3,833	LSE	11:24:55	958930
105	3,833	LSE	11:24:55	958928
271	3,833	LSE	11:24:55	958919
114	3,832	LSE	11:26:35	959936
181	3,832	LSE	11:26:35	959934
308	3,832	LSE	11:32:39	963220
12	3,837	LSE	11:39:05	966545
90	3,837	LSE	11:39:05	966543
54	3,837	LSE	11:39:05	966541
120	3,837	LSE	11:39:05	966539
88	3,837	LSE	11:39:05	966524
180	3,837	LSE	11:39:05	966522
295	3,838	LSE	11:46:24	970729
299	3,839	LSE	11:46:24	970723
33	3,840	LSE	11:56:47	976395
285	3,840	LSE	11:56:47	976397
269	3,839	LSE	11:57:40	976752
42	3,841	LSE	12:01:33	978969
279	3,841	LSE	12:01:33	978967
329	3,841	LSE	12:01:33	978965
309	3,840	LSE	12:01:56	979198
61	3,838	LSE	12:01:57	979212
217	3,838	LSE	12:02:12	979396
51	3,837	LSE	12:04:30	980975
270	3,836	LSE	12:05:31	981561
314	3,833	LSE	12:08:20	983176
311	3,834	LSE	12:08:20	983162
108	3,835	LSE	12:08:20	983156
484	3,835	LSE	12:08:20	983154
108	3,835	LSE	12:08:20	983152
67	3,834	LSE	12:08:20	983150
168	3,834	LSE	12:08:20	983148
71	3,834	LSE	12:08:20	983144
71	3,834	LSE	12:08:20	983142
277	3,837	LSE	12:08:20	983139
278	3,832	LSE	12:08:23	983191
147	3,833	LSE	12:08:28	983262
112	3,833	LSE	12:08:31	983283
27	3,832	LSE	12:08:36	983333
206	3,832	LSE	12:08:51	983453
113	3,832	LSE	12:08:51	983455
43	3,832	LSE	12:08:51	983451
265	3,832	LSE	12:08:51	983449
81	3,833	LSE	12:09:23	983738
26	3,833	LSE	12:09:23	983736
107	3,833	LSE	12:09:23	983734
108	3,833	LSE	12:09:23	983732
46	3,833	LSE	12:09:23	983730
270	3,834	LSE	12:12:15	985446
127	3,841	LSE	12:22:28	990898
139	3,841	LSE	12:22:28	990900
117	3,841	LSE	12:24:19	991952
146	3,841	LSE	12:24:19	991950
259	3,839	LSE	12:30:02	995155
274	3,845	LSE	12:36:30	998694
301	3,844	LSE	12:39:12	1000334
87	3,842	LSE	12:44:07	1003194
216	3,842	LSE	12:44:07	1003196
180	3,845	LSE	12:53:46	1008787
88	3,845	LSE	12:53:46	1008785
108	3,846	LSE	13:00:14	1012910
191	3,847	LSE	13:00:14	1012901
106	3,847	LSE	13:00:14	1012899
46	3,846	LSE	13:00:18	1012963
109	3,846	LSE	13:00:18	1012961
314	3,845	LSE	13:06:00	1016591
109	3,838	LSE	13:21:33	1027103
207	3,838	LSE	13:21:33	1027101
257	3,838	LSE	13:24:56	1029495
57	3,838	LSE	13:24:56	1029497
314	3,837	LSE	13:24:57	1029510
262	3,836	LSE	13:25:39	1030002
71	3,831	LSE	13:31:30	1035153
77	3,831	LSE	13:31:49	1035402
171	3,831	LSE	13:31:49	1035400
303	3,833	LSE	13:34:28	1037329
121	3,833	LSE	13:34:29	1037347
134	3,833	LSE	13:34:29	1037349
5	3,833	LSE	13:34:29	1037351
148	3,832	LSE	13:34:29	1037345
28	3,827	LSE	13:40:13	1041479
154	3,827	LSE	13:40:35	1041698
95	3,827	LSE	13:45:01	1044785
144	3,824	LSE	13:50:16	1049454
117	3,826	LSE	13:53:56	1052323
49	3,826	LSE	13:53:56	1052321
329	3,826	LSE	13:53:56	1052319
465	3,826	LSE	13:53:57	1052349
117	3,826	LSE	13:53:57	1052347
45	3,826	LSE	13:53:57	1052343
126	3,826	LSE	13:53:57	1052341
142	3,826	LSE	13:53:57	1052345
299	3,824	LSE	13:57:31	1055381
103	3,823	LSE	13:58:23	1056192
50	3,823	LSE	13:58:23	1056190
93	3,822	LSE	13:58:23	1056187
275	3,823	LSE	14:02:00	1060076
263	3,825	LSE	14:03:24	1061430
47	3,825	LSE	14:03:35	1061602
160	3,823	LSE	14:04:25	1062364
290	3,823	LSE	14:04:25	1062359
160	3,823	LSE	14:04:25	1062357
216	3,823	LSE	14:04:25	1062354
151	3,823	LSE	14:04:25	1062352
2	3,822	LSE	14:04:39	1062653
306	3,822	LSE	14:04:39	1062642
131	3,821	LSE	14:05:34	1063420
25	3,821	LSE	14:05:34	1063418
115	3,821	LSE	14:05:34	1063416
147	3,822	LSE	14:06:46	1064610
183	3,822	LSE	14:07:03	1064840
169	3,822	LSE	14:07:03	1064838
123	3,822	LSE	14:07:03	1064836
47	3,822	LSE	14:07:52	1065692
142	3,822	LSE	14:07:52	1065686
126	3,822	LSE	14:07:52	1065688
266	3,821	LSE	14:07:52	1065690
112	3,821	LSE	14:11:11	1068931
169	3,821	LSE	14:11:11	1068929
82	3,821	LSE	14:11:11	1068923
183	3,821	LSE	14:11:11	1068921
514	3,820	LSE	14:12:44	1070702
120	3,820	LSE	14:12:44	1070700
89	3,819	LSE	14:13:37	1071530
200	3,819	LSE	14:13:37	1071528
738	3,821	LSE	14:14:23	1072143
157	3,821	LSE	14:14:23	1072141
102	3,821	LSE	14:14:23	1072139
86	3,819	LSE	14:15:20	1072911
160	3,820	LSE	14:15:38	1073217
53	3,821	LSE	14:19:00	1076315
91	3,821	LSE	14:19:09	1076573
382	3,820	LSE	14:19:37	1077135
75	3,826	LSE	14:21:59	1079272
184	3,826	LSE	14:21:59	1079270
93	3,825	LSE	14:22:00	1079291
231	3,825	LSE	14:22:00	1079289
155	3,826	LSE	14:24:05	1081175
151	3,826	LSE	14:24:05	1081173
94	3,825	LSE	14:25:02	1082007
166	3,825	LSE	14:25:11	1082154
173	3,825	LSE	14:25:35	1082414
85	3,825	LSE	14:25:36	1082423
90	3,826	LSE	14:29:12	1085806
307	3,826	LSE	14:29:12	1085804
37	3,827	LSE	14:29:42	1086624
101	3,827	LSE	14:29:42	1086628
45	3,826	LSE	14:29:42	1086622
38	3,827	LSE	14:29:42	1086626
157	3,827	LSE	14:29:42	1086632
48	3,827	LSE	14:29:42	1086630
72	3,827	LSE	14:29:42	1086634
177	3,827	LSE	14:29:42	1086636
300	3,824	LSE	14:30:03	1089266
11	3,823	LSE	14:30:14	1089967
300	3,823	LSE	14:30:14	1089957
11	3,825	LSE	14:31:02	1091864
39	3,825	LSE	14:31:02	1091862
249	3,825	LSE	14:31:02	1091860
71	3,824	LSE	14:31:16	1092600
177	3,825	LSE	14:32:02	1094182
126	3,825	LSE	14:32:02	1094180
309	3,824	LSE	14:32:03	1094266
113	3,823	LSE	14:32:05	1094400
190	3,823	LSE	14:32:22	1095063
285	3,821	LSE	14:33:32	1097370
277	3,821	LSE	14:34:27	1098942
157	3,825	LSE	14:35:24	1100896
116	3,825	LSE	14:35:24	1100898
157	3,827	LSE	14:35:48	1101545
163	3,827	LSE	14:35:48	1101543
157	3,827	LSE	14:35:50	1101594
133	3,827	LSE	14:35:50	1101592
167	3,827	LSE	14:35:50	1101590
299	3,825	LSE	14:36:03	1102145
100	3,825	LSE	14:36:04	1102183
183	3,824	LSE	14:36:35	1103057
81	3,824	LSE	14:36:35	1103059
133	3,826	LSE	14:38:18	1105816
52	3,826	LSE	14:38:18	1105814
50	3,826	LSE	14:38:18	1105812
260	3,825	LSE	14:38:22	1105894
72	3,827	LSE	14:40:05	1108908
160	3,827	LSE	14:40:05	1108876
290	3,827	LSE	14:40:06	1108950
160	3,827	LSE	14:40:06	1108948
297	3,827	LSE	14:40:06	1108936
296	3,827	LSE	14:40:06	1108923
160	3,827	LSE	14:40:26	1109736
160	3,827	LSE	14:40:29	1109778
160	3,827	LSE	14:40:30	1109834
290	3,827	LSE	14:40:31	1109849
160	3,827	LSE	14:40:31	1109847
157	3,828	LSE	14:40:52	1110512
197	3,828	LSE	14:40:52	1110510
157	3,827	LSE	14:41:33	1111548
303	3,825	LSE	14:41:53	1112063
157	3,829	LSE	14:42:25	1112890
200	3,828	LSE	14:42:38	1113293
132	3,829	LSE	14:44:07	1115483
149	3,829	LSE	14:44:07	1115481
314	3,828	LSE	14:44:16	1115666
345	3,828	LSE	14:44:16	1115664
110	3,831	LSE	14:46:53	1120385
146	3,831	LSE	14:46:53	1120383
216	3,831	LSE	14:46:53	1120381
336	3,831	LSE	14:47:27	1121240
110	3,830	LSE	14:48:15	1122904
81	3,830	LSE	14:48:40	1123448
181	3,830	LSE	14:48:40	1123446
313	3,829	LSE	14:48:46	1123665
138	3,829	LSE	14:49:07	1124449
36	3,829	LSE	14:49:07	1124447
8	3,829	LSE	14:49:07	1124445
133	3,827	LSE	14:52:14	1131245
118	3,827	LSE	14:52:14	1131247
155	3,827	LSE	14:52:14	1131249
272	3,825	LSE	14:53:02	1132954
171	3,822	LSE	14:53:06	1133127
89	3,822	LSE	14:53:06	1133125
212	3,820	LSE	14:53:14	1133374
82	3,820	LSE	14:53:14	1133372
122	3,821	LSE	14:54:00	1134790
168	3,821	LSE	14:54:00	1134788
118	3,819	LSE	14:54:40	1135939
133	3,819	LSE	14:54:40	1135937
12	3,819	LSE	14:54:40	1135941
166	3,824	LSE	14:55:45	1138386
63	3,824	LSE	14:55:45	1138384
38	3,824	LSE	14:55:45	1138382
308	3,824	LSE	14:56:16	1139722
277	3,823	LSE	14:56:21	1139903
126	3,822	LSE	14:56:22	1139944
154	3,822	LSE	14:56:22	1139942
237	3,822	LSE	14:57:49	1142877
55	3,822	LSE	14:57:49	1142875
289	3,821	LSE	14:58:40	1144385
267	3,822	LSE	15:01:01	1151712
130	3,821	LSE	15:01:24	1152803
38	3,822	LSE	15:01:24	1152766
82	3,820	LSE	15:01:25	1152926
178	3,820	LSE	15:01:25	1152928
173	3,817	LSE	15:01:48	1154407
126	3,817	LSE	15:01:48	1154409
317	3,819	LSE	15:04:11	1160905
318	3,819	LSE	15:05:22	1163962
273	3,818	LSE	15:06:07	1166158
118	3,817	LSE	15:06:35	1167240
100	3,817	LSE	15:06:35	1167238
47	3,817	LSE	15:06:35	1167236
118	3,814	LSE	15:07:41	1169571
100	3,814	LSE	15:07:41	1169569
48	3,814	LSE	15:07:41	1169567
67	3,814	LSE	15:08:11	1170544
122	3,814	LSE	15:08:11	1170542
118	3,814	LSE	15:08:11	1170540
100	3,814	LSE	15:08:11	1170538
258	3,813	LSE	15:10:11	1176015
118	3,812	LSE	15:10:48	1177569
100	3,812	LSE	15:10:48	1177571
84	3,814	LSE	15:11:31	1179385
118	3,814	LSE	15:11:31	1179387
119	3,814	LSE	15:11:31	1179389
292	3,813	LSE	15:11:38	1179625
140	3,813	LSE	15:11:38	1179621
177	3,813	LSE	15:11:38	1179619
108	3,809	LSE	15:15:09	1187266
170	3,809	LSE	15:15:09	1187264
94	3,813	LSE	15:17:02	1191707
213	3,813	LSE	15:17:13	1191997
100	3,814	LSE	15:17:51	1193314
37	3,814	LSE	15:17:51	1193312
46	3,814	LSE	15:17:51	1193310
274	3,814	LSE	15:17:51	1193291
124	3,812	LSE	15:17:55	1193604
154	3,812	LSE	15:17:55	1193602
291	3,807	LSE	15:18:49	1195381
100	3,805	LSE	15:19:23	1197385
118	3,805	LSE	15:19:23	1197383
71	3,805	LSE	15:19:23	1197381
118	3,804	LSE	15:20:25	1199650
100	3,804	LSE	15:20:25	1199648
84	3,804	LSE	15:20:25	1199646
51	3,803	LSE	15:22:30	1204804
260	3,803	LSE	15:22:30	1204802
153	3,803	LSE	15:22:30	1204800
267	3,802	LSE	15:22:32	1204939
136	3,808	LSE	15:24:13	1209117
181	3,808	LSE	15:24:13	1209115
282	3,807	LSE	15:24:52	1211001
274	3,806	LSE	15:25:02	1211725
3	3,806	LSE	15:25:57	1214414
180	3,806	LSE	15:26:03	1214570
94	3,806	LSE	15:26:03	1214568
279	3,809	LSE	15:27:00	1216560
262	3,809	LSE	15:27:00	1216465
156	3,808	LSE	15:27:05	1216827
148	3,808	LSE	15:27:05	1216829
137	3,808	LSE	15:27:05	1216831
78	3,808	LSE	15:27:05	1216833
45	3,808	LSE	15:27:05	1216825
273	3,808	LSE	15:30:09	1223157
106	3,807	LSE	15:30:10	1223247
178	3,807	LSE	15:30:10	1223245
290	3,809	LSE	15:31:40	1226476
163	3,810	LSE	15:32:09	1227364
130	3,810	LSE	15:32:09	1227362
117	3,810	LSE	15:32:09	1227360
91	3,812	LSE	15:33:13	1230286
166	3,812	LSE	15:33:13	1230284
12	3,812	LSE	15:33:13	1230230
351	3,812	LSE	15:33:13	1230232
120	3,812	LSE	15:34:00	1231260
91	3,812	LSE	15:34:00	1231262
108	3,812	LSE	15:34:00	1231264
332	3,812	LSE	15:34:00	1231256
63	3,812	LSE	15:34:00	1231254
12	3,812	LSE	15:34:00	1231252
322	3,812	LSE	15:34:00	1231250
318	3,809	LSE	15:34:09	1231674
100	3,810	LSE	15:35:41	1234908
162	3,810	LSE	15:35:41	1234906
217	3,810	LSE	15:36:31	1236697
101	3,810	LSE	15:36:31	1236695
273	3,812	LSE	15:36:50	1237423
235	3,812	LSE	15:36:50	1237421
221	3,812	LSE	15:36:50	1237419
156	3,812	LSE	15:36:50	1237413
128	3,812	LSE	15:36:50	1237417
185	3,812	LSE	15:36:50	1237415
16	3,808	LSE	15:37:20	1238438
71	3,808	LSE	15:37:20	1238436
180	3,808	LSE	15:37:20	1238434
195	3,815	LSE	15:38:42	1240937
121	3,815	LSE	15:38:42	1240941
185	3,815	LSE	15:38:42	1240939
150	3,815	LSE	15:38:42	1240943
1,260	3,815	LSE	15:38:42	1240945
185	3,815	LSE	15:40:57	1245014
285	3,815	LSE	15:41:36	1246147
85	3,814	LSE	15:42:56	1248101
185	3,814	LSE	15:42:56	1248099
195	3,814	LSE	15:42:56	1248097
195	3,813	LSE	15:44:40	1251863
185	3,813	LSE	15:44:40	1251865
278	3,815	LSE	15:45:26	1253647
343	3,814	LSE	15:45:59	1254490
107	3,813	LSE	15:46:21	1255367
186	3,813	LSE	15:46:21	1255365
259	3,813	LSE	15:46:21	1255249
72	3,813	LSE	15:46:21	1255247
310	3,818	LSE	15:50:42	1264194
91	3,818	LSE	15:50:54	1264547
127	3,817	LSE	15:50:54	1264543
185	3,818	LSE	15:50:54	1264545
307	3,817	LSE	15:50:54	1264531
189	3,816	LSE	15:51:46	1266153
101	3,816	LSE	15:51:46	1266151
318	3,817	LSE	15:51:46	1266146
95	3,816	LSE	15:52:14	1266928
217	3,816	LSE	15:52:14	1266926
257	3,815	LSE	15:52:24	1267181
59	3,815	LSE	15:52:24	1267179
321	3,814	LSE	15:52:49	1267780
84	3,814	LSE	15:53:02	1268126
185	3,814	LSE	15:53:02	1268124
195	3,814	LSE	15:53:02	1268122
128	3,814	LSE	15:53:02	1268120
90	3,813	LSE	15:54:09	1269998
116	3,813	LSE	15:54:09	1269996
60	3,813	LSE	15:54:09	1269994
174	3,814	LSE	15:54:37	1270804
83	3,814	LSE	15:54:37	1270802
298	3,814	LSE	15:54:37	1270782
114	3,814	LSE	15:54:37	1270784
112	3,814	LSE	15:54:38	1270860
284	3,815	LSE	15:54:49	1271244
284	3,815	LSE	15:54:49	1271242
96	3,815	LSE	15:54:49	1271240
194	3,815	LSE	15:54:49	1271238
378	3,815	LSE	15:54:49	1271236
274	3,811	LSE	15:54:53	1271524
266	3,812	LSE	15:54:53	1271408
67	3,810	LSE	15:55:25	1272345
193	3,810	LSE	15:55:25	1272343
195	3,811	LSE	15:55:27	1272507
185	3,811	LSE	15:55:27	1272505
84	3,811	LSE	15:55:27	1272503
283	3,809	LSE	15:55:33	1272621
269	3,809	LSE	15:56:36	1274229
185	3,809	LSE	15:56:36	1274227
195	3,809	LSE	15:56:36	1274225
233	3,809	LSE	15:57:58	1276415
185	3,809	LSE	15:57:58	1276413
110	3,809	LSE	15:57:58	1276411
293	3,808	LSE	15:58:13	1276803
4	3,809	LSE	15:59:16	1278702
128	3,809	LSE	15:59:16	1278700
201	3,809	LSE	15:59:16	1278698
218	3,809	LSE	15:59:16	1278686
128	3,809	LSE	15:59:16	1278688
128	3,809	LSE	15:59:16	1278684
185	3,808	LSE	16:00:07	1281884
195	3,808	LSE	16:00:07	1281882
187	3,808	LSE	16:00:07	1281880
96	3,808	LSE	16:00:07	1281886
275	3,805	LSE	16:01:51	1287558
156	3,803	LSE	16:02:07	1288457
127	3,803	LSE	16:02:07	1288455
278	3,803	LSE	16:02:07	1288453
49	3,806	LSE	16:03:12	1292030
92	3,811	LSE	16:04:00	1293574
53	3,811	LSE	16:04:00	1293572
185	3,811	LSE	16:04:00	1293570
40	3,811	LSE	16:04:00	1293568
53	3,811	LSE	16:04:00	1293566
38	3,811	LSE	16:04:00	1293564
234	3,811	LSE	16:04:00	1293562
302	3,811	LSE	16:04:00	1293557
449	3,811	LSE	16:04:00	1293549
93	3,811	LSE	16:04:00	1293547
275	3,811	LSE	16:04:51	1295592
293	3,811	LSE	16:05:07	1296150
51	3,811	LSE	16:05:31	1296999
134	3,811	LSE	16:05:31	1297001
119	3,811	LSE	16:05:31	1297003
287	3,810	LSE	16:05:39	1297257
305	3,810	LSE	16:06:11	1298310
52	3,809	LSE	16:06:56	1299969
220	3,809	LSE	16:06:56	1299967
234	3,806	LSE	16:07:32	1301592
20	3,806	LSE	16:07:32	1301590
44	3,806	LSE	16:07:32	1301588
297	3,805	LSE	16:10:31	1307827
7	3,805	LSE	16:10:31	1307829
19	3,806	LSE	16:10:32	1307865
110	3,806	LSE	16:10:32	1307863
244	3,806	LSE	16:10:32	1307861
139	3,806	LSE	16:10:32	1307859
231	3,806	LSE	16:10:32	1307857
127	3,805	LSE	16:10:32	1307855
260	3,803	LSE	16:11:31	1310621
134	3,806	LSE	16:12:19	1312260
256	3,806	LSE	16:13:00	1313610
133	3,806	LSE	16:13:00	1313608
128	3,805	LSE	16:13:16	1314220
178	3,805	LSE	16:13:16	1314218
272	3,804	LSE	16:13:17	1314227
412	3,800	LSE	16:15:00	1317904
46	3,800	LSE	16:15:00	1317902
50	3,800	LSE	16:15:00	1317900
205	3,800	LSE	16:15:00	1317898
1,318	3,800	LSE	16:15:04	1318146
520	3,802	LSE	16:15:07	1318484
843	3,804	LSE	16:15:15	1318833
163	3,804	LSE	16:15:15	1318831
149	3,804	LSE	16:15:21	1318981
1	3,804	LSE	16:15:40	1319817
68	3,804	LSE	16:15:40	1319815
216	3,804	LSE	16:15:40	1319813
3	3,805	LSE	16:15:40	1319789
131	3,805	LSE	16:15:40	1319791
35	3,805	LSE	16:15:40	1319783
257	3,805	LSE	16:15:40	1319781
2,156	3,805	LSE	16:15:40	1319779
305	3,803	LSE	16:15:44	1320056
295	3,802	LSE	16:15:46	1320120
195	3,801	LSE	16:15:51	1320516
112	3,801	LSE	16:15:53	1320593
316	3,803	LSE	16:16:21	1321554
276	3,804	LSE	16:16:31	1321892
1,785	3,804	LSE	16:16:31	1321890
62	3,804	LSE	16:16:55	1322741
6	3,804	LSE	16:16:55	1322739
193	3,804	LSE	16:16:55	1322737
109	3,804	LSE	16:17:07	1323190
306	3,804	LSE	16:17:07	1323188
60	3,804	LSE	16:17:07	1323186
330	3,809	LSE	16:18:30	1326186
674	3,809	LSE	16:18:30	1326184

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
460	44.29	ISE	08:04:07	688473
445	44.32	ISE	08:05:10	691088
275	44.28	ISE	08:05:31	691889
148	44.28	ISE	08:05:31	691887
317	44.26	ISE	08:07:36	696228
115	44.26	ISE	08:07:36	696226
460	44.17	ISE	08:09:18	700042
444	44.15	ISE	08:09:19	700181
252	44.00	ISE	08:11:28	705766
187	44.00	ISE	08:11:35	706007
464	44.01	ISE	08:13:02	708782
468	43.99	ISE	08:13:25	709445
435	44.02	ISE	08:16:10	714773
111	44.00	ISE	08:16:22	715199
306	44.00	ISE	08:16:22	715197
401	43.96	ISE	08:20:51	723301
429	43.98	ISE	08:21:16	724047
476	43.93	ISE	08:22:20	725943
50	43.95	ISE	08:24:53	729824
208	43.95	ISE	08:25:28	730553
191	43.95	ISE	08:25:30	730621
372	43.85	ISE	08:28:15	735165
95	43.85	ISE	08:28:15	735163
93	43.86	ISE	08:31:17	740879
179	43.86	ISE	08:31:17	740877
172	43.86	ISE	08:31:17	740875
402	43.78	ISE	08:33:04	744412
137	43.74	ISE	08:36:26	750832
267	43.74	ISE	08:36:27	750870
161	43.72	ISE	08:39:03	756594
259	43.72	ISE	08:39:03	756592
474	43.71	ISE	08:42:05	762055
302	43.69	ISE	08:43:05	763493
90	43.69	ISE	08:43:05	763491
412	43.67	ISE	08:44:09	765166
436	43.76	ISE	08:46:54	769605
467	43.77	ISE	08:48:57	772792
407	43.77	ISE	08:52:02	778305
439	43.70	ISE	08:54:12	781989
341	43.63	ISE	08:56:30	786131
121	43.63	ISE	08:56:38	786321
187	43.63	ISE	08:58:38	790181
205	43.63	ISE	08:58:38	790179
469	43.58	ISE	09:00:09	793037
457	43.50	ISE	09:02:05	795882
444	43.49	ISE	09:02:40	796815
441	43.54	ISE	09:04:10	798649
407	43.53	ISE	09:04:45	799355
443	43.50	ISE	09:04:56	799621
453	43.55	ISE	09:07:04	802859
393	43.55	ISE	09:09:09	808593
426	43.57	ISE	09:10:00	809622
4	43.64	ISE	09:13:35	814503
456	43.64	ISE	09:13:35	814501
432	43.64	ISE	09:14:01	815069
381	43.63	ISE	09:14:02	815117
401	43.58	ISE	09:14:58	816422
288	43.63	ISE	09:19:09	822367
130	43.63	ISE	09:19:09	822365
411	43.63	ISE	09:19:09	822359
207	43.64	ISE	09:22:01	826411
245	43.64	ISE	09:22:01	826409
459	43.63	ISE	09:22:09	826593
179	43.66	ISE	09:23:03	827774
243	43.66	ISE	09:23:03	827772
45	43.58	ISE	09:24:19	829436
181	43.58	ISE	09:24:19	829434
45	43.58	ISE	09:24:19	829440
136	43.58	ISE	09:24:19	829438
402	43.53	ISE	09:27:07	833289
445	43.57	ISE	09:28:52	835473
284	43.55	ISE	09:30:19	837433
159	43.55	ISE	09:30:19	837431
153	43.54	ISE	09:32:08	839942
261	43.54	ISE	09:32:08	839940
382	43.55	ISE	09:35:29	845207
476	43.55	ISE	09:35:29	845194
161	43.60	ISE	09:37:56	848912
123	43.60	ISE	09:37:56	848916
160	43.60	ISE	09:37:56	848914
11	43.59	ISE	09:40:03	851818
306	43.59	ISE	09:40:14	852122
160	43.59	ISE	09:40:14	852120
130	43.59	ISE	09:40:14	852110
123	43.59	ISE	09:40:14	852108
14	43.59	ISE	09:40:14	852106
156	43.59	ISE	09:40:14	852104
145	43.61	ISE	09:43:21	856804
284	43.61	ISE	09:43:21	856802
459	43.61	ISE	09:44:16	858100
417	43.59	ISE	09:44:56	859093
176	43.61	ISE	09:47:19	862762
228	43.61	ISE	09:47:21	862783
150	43.58	ISE	09:47:54	863487
154	43.58	ISE	09:47:54	863485
161	43.58	ISE	09:47:54	863483
418	43.61	ISE	09:50:15	868220
437	43.61	ISE	09:52:06	870127
474	43.51	ISE	10:00:00	879105
38	43.56	ISE	10:05:18	886745
110	43.56	ISE	10:05:18	886731
161	43.56	ISE	10:05:18	886727
190	43.56	ISE	10:05:18	886725
193	43.56	ISE	10:05:18	886729
547	43.55	ISE	10:06:06	887559
55	43.55	ISE	10:06:12	887777
440	43.55	ISE	10:06:12	887775
411	43.53	ISE	10:06:30	888083
150	43.49	ISE	10:09:43	891400
415	43.52	ISE	10:10:33	892134
414	43.56	ISE	10:13:10	895154
150	43.54	ISE	10:13:13	895262
171	43.54	ISE	10:13:13	895260
427	43.54	ISE	10:13:16	895431
180	43.54	ISE	10:13:16	895429
328	43.64	ISE	10:20:01	902235
384	43.63	ISE	10:20:18	902561
445	43.64	ISE	10:21:04	903434
389	43.63	ISE	10:21:11	903559
9	43.64	ISE	10:25:44	908022
421	43.64	ISE	10:25:44	908024
107	43.62	ISE	10:25:55	908313
354	43.62	ISE	10:25:55	908311
439	43.64	ISE	10:28:43	911726
420	43.62	ISE	10:30:45	914483
435	43.61	ISE	10:30:46	914528
28	43.60	ISE	10:30:49	914635
416	43.60	ISE	10:31:25	915254
150	43.58	ISE	10:31:49	915690
190	43.58	ISE	10:31:49	915688
16	43.60	ISE	10:33:28	917364
5	43.60	ISE	10:33:28	917362
471	43.60	ISE	10:33:47	917634
585	43.59	ISE	10:34:13	918022
618	43.59	ISE	10:34:13	918015
145	43.59	ISE	10:34:13	918012
193	43.61	ISE	10:36:03	919450
190	43.61	ISE	10:36:03	919448
7	43.61	ISE	10:36:03	919454
201	43.61	ISE	10:36:03	919452
185	43.72	ISE	10:38:43	923372
15	43.70	ISE	10:39:01	923601
479	43.70	ISE	10:39:01	923599
526	43.71	ISE	10:39:01	923597
411	43.72	ISE	10:39:01	923591
1	43.74	ISE	10:42:19	926423
391	43.74	ISE	10:42:19	926419
15	43.74	ISE	10:42:19	926421
525	43.74	ISE	10:42:19	926417
16	43.74	ISE	10:42:23	926473
436	43.73	ISE	10:43:02	926990
385	43.73	ISE	10:43:02	926988
450	43.71	ISE	10:43:03	927014
411	43.72	ISE	10:43:03	927009
383	43.69	ISE	10:49:56	933443
30	43.69	ISE	10:50:44	934232
386	43.69	ISE	10:50:44	934234
432	43.68	ISE	10:50:55	934518
415	43.66	ISE	10:52:58	936772
445	43.65	ISE	10:53:26	937354
437	43.62	ISE	10:54:47	938931
320	43.59	ISE	10:56:55	941095
143	43.59	ISE	10:56:55	941093
370	43.55	ISE	10:59:52	943977
88	43.55	ISE	10:59:52	943975
475	43.50	ISE	11:03:12	946355
9	43.49	ISE	11:06:10	948293
462	43.49	ISE	11:06:10	948291
241	43.50	ISE	11:08:36	949559
15	43.49	ISE	11:11:12	950980
210	43.49	ISE	11:11:12	950966
238	43.49	ISE	11:11:12	950964
412	43.49	ISE	11:11:12	950933
436	43.48	ISE	11:11:19	951037
238	43.52	ISE	11:14:34	952670
30	43.52	ISE	11:14:34	952668
56	43.52	ISE	11:14:34	952674
150	43.52	ISE	11:14:34	952672
216	43.52	ISE	11:14:34	952662
238	43.52	ISE	11:14:34	952660
407	43.52	ISE	11:14:34	952654
382	43.50	ISE	11:16:10	953410
47	43.60	ISE	11:20:23	955762
189	43.60	ISE	11:20:23	955760
238	43.60	ISE	11:20:23	955758
47	43.59	ISE	11:20:23	955756
459	43.59	ISE	11:20:23	955754
20	43.58	ISE	11:22:06	956850
390	43.58	ISE	11:22:11	957071
433	43.58	ISE	11:22:11	957014
383	43.61	ISE	11:25:44	959389
67	43.60	ISE	11:26:35	959949
189	43.60	ISE	11:26:35	959947
138	43.60	ISE	11:26:35	959945
51	43.60	ISE	11:26:35	959942
150	43.60	ISE	11:26:35	959940
181	43.60	ISE	11:26:35	959938
511	43.60	ISE	11:26:35	959932
1	43.63	ISE	11:28:41	960957
461	43.63	ISE	11:28:41	960959
270	43.63	ISE	11:28:41	960943
307	43.63	ISE	11:28:41	960941
388	43.61	ISE	11:28:45	960995
82	43.61	ISE	11:28:45	960993
430	43.60	ISE	11:30:21	961959
15	43.60	ISE	11:30:21	961957
383	43.61	ISE	11:32:33	963131
282	43.59	ISE	11:35:08	964444
133	43.59	ISE	11:35:08	964442
189	43.64	ISE	11:37:07	965649
98	43.65	ISE	11:39:05	966548
137	43.65	ISE	11:39:05	966528
121	43.65	ISE	11:39:05	966530
105	43.65	ISE	11:39:05	966532
56	43.65	ISE	11:39:05	966534
425	43.64	ISE	11:40:09	967222
126	43.64	ISE	11:40:31	967437
405	43.66	ISE	11:44:50	969735
110	43.67	ISE	11:46:24	970727
321	43.67	ISE	11:46:24	970725
166	43.66	ISE	11:53:38	974703
152	43.66	ISE	11:53:38	974701
152	43.66	ISE	11:53:38	974705
417	43.67	ISE	11:53:38	974699
301	43.65	ISE	11:54:24	975139
125	43.65	ISE	11:54:24	975137
92	43.72	ISE	12:01:04	978765
296	43.72	ISE	12:01:04	978763
399	43.72	ISE	12:01:04	978761
42	43.71	ISE	12:01:33	978973
419	43.71	ISE	12:01:33	978971
441	43.71	ISE	12:01:56	979200
450	43.69	ISE	12:01:57	979214
148	43.66	ISE	12:05:31	981567
232	43.66	ISE	12:06:33	982145
120	43.64	ISE	12:08:20	983166
150	43.64	ISE	12:08:20	983168
279	43.64	ISE	12:08:20	983170
297	43.64	ISE	12:08:20	983172
282	43.64	ISE	12:08:20	983174
23	43.64	ISE	12:08:20	983164
279	43.64	ISE	12:08:20	983160
150	43.64	ISE	12:08:20	983158
25	43.66	ISE	12:08:20	983146
100	43.63	ISE	12:08:23	983199
279	43.63	ISE	12:08:23	983197
283	43.63	ISE	12:08:23	983195
408	43.62	ISE	12:08:23	983193
124	43.61	ISE	12:08:39	983356
204	43.61	ISE	12:08:39	983354
195	43.61	ISE	12:08:51	983469
161	43.61	ISE	12:08:51	983467
28	43.61	ISE	12:08:51	983465
31	43.61	ISE	12:08:51	983471
14	43.61	ISE	12:08:51	983459
21	43.61	ISE	12:08:51	983457
17	43.61	ISE	12:08:51	983461
22	43.61	ISE	12:08:51	983463
916	43.62	ISE	12:10:50	984540
193	43.59	ISE	12:13:42	986332
226	43.59	ISE	12:13:42	986334
213	43.69	ISE	12:22:28	990923
222	43.69	ISE	12:22:28	990915
463	43.69	ISE	12:22:28	990902
291	43.69	ISE	12:23:46	991543
179	43.69	ISE	12:23:46	991541
410	43.66	ISE	12:26:41	993260
441	43.67	ISE	12:33:29	996943
34	43.67	ISE	12:33:29	996934
435	43.73	ISE	12:34:39	997699
389	43.71	ISE	12:37:06	999042
73	43.71	ISE	12:44:07	1003190
166	43.71	ISE	12:44:07	1003188
157	43.71	ISE	12:44:07	1003186
336	43.73	ISE	12:44:07	1003184
67	43.73	ISE	12:44:07	1003182
163	43.69	ISE	12:44:13	1003256
251	43.69	ISE	12:44:13	1003254
100	43.72	ISE	12:46:33	1004650
289	43.72	ISE	12:46:33	1004648
6	43.72	ISE	12:47:36	1005303
466	43.72	ISE	12:47:36	1005305
442	43.73	ISE	12:52:43	1008162
107	43.75	ISE	12:54:48	1009395
37	43.75	ISE	12:54:48	1009393
264	43.75	ISE	12:56:06	1010094
36	43.75	ISE	12:56:06	1010092
430	43.79	ISE	13:00:14	1012903
424	43.77	ISE	13:00:18	1012985
337	43.75	ISE	13:02:38	1014651
104	43.75	ISE	13:02:38	1014649
55	43.73	ISE	13:07:48	1017820
159	43.73	ISE	13:07:48	1017818
157	43.73	ISE	13:07:48	1017816
166	43.73	ISE	13:07:48	1017814
305	43.73	ISE	13:09:39	1018954
99	43.73	ISE	13:09:39	1018952
155	43.72	ISE	13:10:55	1019928
297	43.72	ISE	13:11:06	1020133
453	43.67	ISE	13:14:20	1022070
18	43.67	ISE	13:15:08	1022547
150	43.67	ISE	13:15:08	1022545
91	43.67	ISE	13:15:08	1022543
69	43.67	ISE	13:15:08	1022541
150	43.66	ISE	13:15:08	1022539
179	43.66	ISE	13:15:08	1022537
88	43.66	ISE	13:15:08	1022529
122	43.66	ISE	13:15:08	1022527
435	43.65	ISE	13:19:10	1025221
357	43.66	ISE	13:19:34	1025616
116	43.67	ISE	13:21:53	1027381
68	43.67	ISE	13:21:53	1027379
157	43.67	ISE	13:21:53	1027383
392	43.66	ISE	13:22:06	1027540
429	43.66	ISE	13:24:56	1029499
309	43.62	ISE	13:29:12	1032816
150	43.62	ISE	13:29:26	1033077
374	43.61	ISE	13:30:04	1033744
16	43.61	ISE	13:30:04	1033737
10	43.61	ISE	13:30:04	1033739
369	43.59	ISE	13:33:06	1036376
11	43.59	ISE	13:33:06	1036374
432	43.59	ISE	13:34:28	1037331
183	43.58	ISE	13:34:30	1037365
136	43.58	ISE	13:34:31	1037370
106	43.58	ISE	13:34:58	1037674
452	43.56	ISE	13:37:20	1039098
398	43.56	ISE	13:39:58	1041142
446	43.51	ISE	13:45:01	1044787
145	43.50	ISE	13:45:46	1045433
239	43.50	ISE	13:45:48	1045465
432	43.49	ISE	13:46:33	1045964
16	43.49	ISE	13:47:35	1046855
199	43.49	ISE	13:47:35	1046853
106	43.49	ISE	13:47:35	1046849
150	43.49	ISE	13:47:35	1046851
257	43.48	ISE	13:51:45	1050629
154	43.48	ISE	13:51:45	1050627
446	43.48	ISE	13:51:45	1050625
19	43.48	ISE	13:51:45	1050623
196	43.50	ISE	13:53:56	1052325
301	43.50	ISE	13:53:56	1052331
249	43.50	ISE	13:53:56	1052329
208	43.50	ISE	13:53:56	1052327
400	43.50	ISE	13:53:56	1052333
158	43.50	ISE	13:53:56	1052335
3	43.50	ISE	13:53:56	1052337
436	43.48	ISE	13:53:57	1052352
205	43.47	ISE	13:53:58	1052369
186	43.47	ISE	13:53:59	1052371
56	43.47	ISE	13:54:47	1053015
194	43.47	ISE	13:57:31	1055404
229	43.47	ISE	13:57:31	1055402
466	43.46	ISE	13:58:47	1056458
26	43.45	ISE	13:58:50	1056495
158	43.45	ISE	13:58:50	1056493
39	43.45	ISE	13:58:50	1056491
230	43.45	ISE	13:58:53	1056550
25	43.44	ISE	13:59:34	1057420
379	43.44	ISE	13:59:34	1057418
403	43.41	ISE	14:00:46	1058800
44	43.51	ISE	14:01:43	1059861
199	43.51	ISE	14:01:43	1059857
208	43.51	ISE	14:01:43	1059859
431	43.51	ISE	14:01:52	1059979
48	43.51	ISE	14:01:52	1059977
90	43.51	ISE	14:01:59	1060052
319	43.51	ISE	14:01:59	1060048
101	43.51	ISE	14:01:59	1060046
3	43.51	ISE	14:01:59	1060044
396	43.49	ISE	14:02:00	1060078
37	43.50	ISE	14:02:00	1060074
208	43.50	ISE	14:02:00	1060072
196	43.50	ISE	14:02:00	1060070
10	43.50	ISE	14:02:00	1060065
410	43.50	ISE	14:02:00	1060067
352	43.50	ISE	14:03:48	1061816
43	43.50	ISE	14:03:48	1061814
413	43.49	ISE	14:04:25	1062372
53	43.49	ISE	14:04:25	1062370
365	43.47	ISE	14:05:34	1063424
41	43.47	ISE	14:05:34	1063422
439	43.48	ISE	14:06:58	1064768
198	43.48	ISE	14:10:03	1067947
212	43.48	ISE	14:10:03	1067945
251	43.47	ISE	14:10:28	1068314
209	43.47	ISE	14:10:28	1068312
439	43.46	ISE	14:11:53	1069664
163	43.45	ISE	14:12:49	1070778
134	43.45	ISE	14:12:49	1070776
244	43.45	ISE	14:13:37	1071526
160	43.45	ISE	14:13:37	1071524
60	43.46	ISE	14:13:37	1071507
66	43.46	ISE	14:13:37	1071503
200	43.46	ISE	14:13:37	1071505
200	43.46	ISE	14:13:37	1071509
150	43.46	ISE	14:13:37	1071511
208	43.46	ISE	14:13:37	1071513
243	43.44	ISE	14:13:42	1071574
156	43.44	ISE	14:13:42	1071572
177	43.45	ISE	14:15:45	1073300
112	43.45	ISE	14:15:45	1073296
150	43.45	ISE	14:15:45	1073298
60	43.44	ISE	14:18:34	1075861
669	43.46	ISE	14:19:37	1077150
406	43.45	ISE	14:19:37	1077137
208	43.48	ISE	14:20:28	1077963
1,674	43.50	ISE	14:20:48	1078213
441	43.50	ISE	14:22:00	1079305
24	43.50	ISE	14:22:00	1079303
331	43.51	ISE	14:22:00	1079296
149	43.51	ISE	14:22:00	1079294
208	43.52	ISE	14:24:07	1081204
208	43.52	ISE	14:24:07	1081202
121	43.52	ISE	14:24:07	1081200
246	43.52	ISE	14:24:07	1081206
37	43.52	ISE	14:24:07	1081208
61	43.51	ISE	14:24:07	1081198
197	43.51	ISE	14:24:07	1081196
18	43.51	ISE	14:29:12	1085817
246	43.51	ISE	14:29:12	1085815
407	43.51	ISE	14:29:12	1085812
208	43.51	ISE	14:29:52	1086886
246	43.51	ISE	14:29:52	1086884
208	43.51	ISE	14:29:52	1086882
249	43.51	ISE	14:29:52	1086888
21	43.51	ISE	14:29:52	1086890
150	43.51	ISE	14:29:52	1086880
203	43.49	ISE	14:30:03	1089289
227	43.49	ISE	14:30:04	1089407
171	43.48	ISE	14:30:14	1089962
150	43.48	ISE	14:30:25	1090453
412	43.50	ISE	14:31:03	1091963
37	43.49	ISE	14:31:16	1092561
137	43.49	ISE	14:31:16	1092563
302	43.49	ISE	14:31:16	1092565
394	43.48	ISE	14:32:04	1094335
54	43.46	ISE	14:32:25	1095159
109	43.46	ISE	14:32:25	1095157
262	43.46	ISE	14:32:25	1095155
176	43.47	ISE	14:32:25	1095139
270	43.47	ISE	14:32:25	1095137
150	43.47	ISE	14:33:26	1097204
246	43.47	ISE	14:33:26	1097206
249	43.47	ISE	14:33:26	1097208
153	43.47	ISE	14:33:26	1097210
246	43.47	ISE	14:34:06	1098419
246	43.47	ISE	14:34:15	1098732
208	43.47	ISE	14:34:15	1098730
208	43.47	ISE	14:34:15	1098728
408	43.46	ISE	14:34:27	1098944
150	43.52	ISE	14:35:49	1101582
22	43.52	ISE	14:35:49	1101580
246	43.52	ISE	14:35:49	1101578
109	43.52	ISE	14:35:49	1101576
99	43.52	ISE	14:35:49	1101573
249	43.52	ISE	14:35:49	1101571
150	43.52	ISE	14:35:49	1101569
82	43.51	ISE	14:35:58	1101816
150	43.51	ISE	14:35:58	1101814
159	43.51	ISE	14:35:58	1101812
194	43.50	ISE	14:36:03	1102147
50	43.50	ISE	14:36:04	1102185
81	43.50	ISE	14:36:04	1102189
114	43.50	ISE	14:36:04	1102187
150	43.49	ISE	14:38:22	1105896
150	43.49	ISE	14:38:28	1105993
145	43.49	ISE	14:38:40	1106343
125	43.49	ISE	14:39:04	1107046
93	43.49	ISE	14:39:04	1107044
107	43.49	ISE	14:39:04	1107035
54	43.49	ISE	14:39:04	1107037
7	43.49	ISE	14:39:04	1107033
7	43.49	ISE	14:39:04	1107031
34	43.49	ISE	14:39:04	1107029
4	43.49	ISE	14:39:04	1107027
3	43.49	ISE	14:39:04	1107025
420	43.49	ISE	14:39:13	1107318
34	43.50	ISE	14:39:48	1108293
129	43.50	ISE	14:39:48	1108291
287	43.50	ISE	14:39:48	1108289
86	43.50	ISE	14:40:07	1108981
358	43.50	ISE	14:40:07	1108983
434	43.50	ISE	14:40:20	1109455
341	43.50	ISE	14:40:23	1109614
32	43.54	ISE	14:40:47	1110328
150	43.54	ISE	14:40:47	1110326
163	43.54	ISE	14:40:47	1110324
187	43.54	ISE	14:40:47	1110322
208	43.54	ISE	14:40:47	1110320
184	43.54	ISE	14:40:47	1110318
208	43.54	ISE	14:40:47	1110316
75	43.54	ISE	14:40:47	1110314
150	43.53	ISE	14:40:47	1110303
183	43.53	ISE	14:40:47	1110301
181	43.54	ISE	14:40:47	1110285
19	43.54	ISE	14:40:47	1110283
150	43.54	ISE	14:40:47	1110281
54	43.54	ISE	14:40:47	1110275
187	43.54	ISE	14:40:47	1110273
184	43.54	ISE	14:40:47	1110271
208	43.54	ISE	14:40:47	1110269
444	43.54	ISE	14:40:47	1110267
113	43.53	ISE	14:40:50	1110462
464	43.51	ISE	14:41:14	1111060
115	43.53	ISE	14:42:38	1113310
184	43.53	ISE	14:42:38	1113308
208	43.53	ISE	14:42:38	1113306
187	43.53	ISE	14:42:38	1113304
208	43.53	ISE	14:42:38	1113302
177	43.52	ISE	14:42:38	1113298
233	43.52	ISE	14:42:38	1113300
57	43.52	ISE	14:43:15	1114082
434	43.52	ISE	14:43:15	1114080
419	43.51	ISE	14:43:26	1114394
45	43.51	ISE	14:43:26	1114392
60	43.53	ISE	14:44:07	1115472
138	43.53	ISE	14:44:07	1115470
132	43.53	ISE	14:44:07	1115468
150	43.53	ISE	14:44:07	1115474
184	43.53	ISE	14:44:07	1115476
167	43.53	ISE	14:44:07	1115478
458	43.49	ISE	14:46:08	1119102
105	43.52	ISE	14:47:09	1120851
187	43.52	ISE	14:47:09	1120849
208	43.52	ISE	14:47:09	1120847
208	43.52	ISE	14:47:09	1120843
150	43.52	ISE	14:47:09	1120845
381	43.52	ISE	14:47:09	1120829
14	43.52	ISE	14:47:09	1120827
14	43.52	ISE	14:47:09	1120825
418	43.51	ISE	14:48:46	1123659
400	43.48	ISE	14:50:54	1128464
24	43.48	ISE	14:50:54	1128462
93	43.47	ISE	14:51:03	1128852
370	43.47	ISE	14:51:03	1128850
60	43.46	ISE	14:51:11	1129172
369	43.46	ISE	14:51:25	1129575
160	43.46	ISE	14:53:02	1132974
184	43.46	ISE	14:53:02	1132972
208	43.45	ISE	14:53:02	1132970
184	43.45	ISE	14:53:02	1132968
150	43.45	ISE	14:53:02	1132965
95	43.45	ISE	14:53:02	1132960
150	43.45	ISE	14:53:02	1132958
208	43.45	ISE	14:53:02	1132956
430	43.47	ISE	14:53:02	1132952
5	43.44	ISE	14:53:04	1133086
327	43.44	ISE	14:53:04	1133083
131	43.44	ISE	14:53:04	1133078
100	43.43	ISE	14:53:05	1133119
184	43.43	ISE	14:53:05	1133117
38	43.43	ISE	14:53:05	1133115
78	43.43	ISE	14:53:05	1133113
457	43.40	ISE	14:54:08	1135051
184	43.40	ISE	14:54:17	1135441
233	43.40	ISE	14:54:17	1135443
150	43.40	ISE	14:54:17	1135445
88	43.40	ISE	14:54:17	1135447
33	43.40	ISE	14:54:17	1135439
60	43.39	ISE	14:54:32	1135812
327	43.39	ISE	14:54:37	1135880
420	43.38	ISE	14:54:40	1135928
150	43.47	ISE	14:55:37	1138147
25	43.47	ISE	14:55:37	1138149
184	43.47	ISE	14:55:37	1138155
208	43.47	ISE	14:55:37	1138153
208	43.47	ISE	14:55:37	1138151
187	43.47	ISE	14:55:37	1138157
226	43.47	ISE	14:55:37	1138159
129	43.47	ISE	14:55:37	1138161
99	43.47	ISE	14:55:37	1138163
94	43.47	ISE	14:55:37	1138165
150	43.45	ISE	14:56:16	1139724
159	43.45	ISE	14:56:21	1139907
103	43.45	ISE	14:56:21	1139905
440	43.44	ISE	14:56:22	1139909
146	43.40	ISE	14:58:40	1144398
409	43.43	ISE	14:58:40	1144387
48	43.40	ISE	14:59:19	1145706
150	43.40	ISE	14:59:19	1145704
56	43.40	ISE	14:59:47	1146617
150	43.46	ISE	15:00:45	1151061
150	43.45	ISE	15:00:58	1151373
375	43.45	ISE	15:00:58	1151375
149	43.45	ISE	15:00:58	1151368
459	43.45	ISE	15:00:58	1151366
318	43.43	ISE	15:01:23	1152654
150	43.43	ISE	15:01:23	1152652
150	43.42	ISE	15:01:25	1152955
6	43.42	ISE	15:01:25	1152953
387	43.42	ISE	15:01:25	1152931
419	43.41	ISE	15:01:32	1153520
274	43.40	ISE	15:01:33	1153656
150	43.40	ISE	15:01:33	1153654
424	43.38	ISE	15:01:48	1154411
416	43.36	ISE	15:03:07	1158125
48	43.36	ISE	15:03:07	1158123
14	43.38	ISE	15:04:16	1161160
223	43.38	ISE	15:04:43	1162066
151	43.38	ISE	15:04:43	1162064
453	43.39	ISE	15:05:06	1163260
140	43.40	ISE	15:05:52	1165153
155	43.40	ISE	15:05:52	1165155
156	43.40	ISE	15:06:06	1166035
38	43.40	ISE	15:06:06	1166033
151	43.40	ISE	15:06:06	1166031
156	43.40	ISE	15:06:06	1166001
138	43.40	ISE	15:06:06	1165999
4	43.40	ISE	15:06:06	1166005
140	43.40	ISE	15:06:06	1166003
155	43.40	ISE	15:06:07	1166135
156	43.40	ISE	15:06:07	1166133
60	43.40	ISE	15:06:07	1166131
437	43.38	ISE	15:06:34	1167155
147	43.37	ISE	15:06:36	1167273
287	43.37	ISE	15:06:36	1167271
150	43.35	ISE	15:06:38	1167355
156	43.35	ISE	15:07:22	1168904
83	43.35	ISE	15:07:22	1168898
150	43.35	ISE	15:07:22	1168900
60	43.35	ISE	15:07:22	1168902
45	43.35	ISE	15:07:22	1168912
140	43.35	ISE	15:07:22	1168906
138	43.35	ISE	15:07:22	1168908
155	43.35	ISE	15:07:22	1168910
66	43.33	ISE	15:07:33	1169308
187	43.33	ISE	15:07:33	1169306
93	43.33	ISE	15:08:09	1170468
66	43.33	ISE	15:08:11	1170556
156	43.32	ISE	15:10:13	1176136
17	43.32	ISE	15:10:13	1176140
155	43.32	ISE	15:10:13	1176138
138	43.32	ISE	15:10:13	1176134
448	43.31	ISE	15:10:48	1177573
121	43.29	ISE	15:10:49	1177604
113	43.33	ISE	15:11:33	1179428
140	43.33	ISE	15:11:33	1179426
156	43.33	ISE	15:11:33	1179424
138	43.33	ISE	15:11:33	1179422
155	43.33	ISE	15:11:33	1179420
38	43.33	ISE	15:11:33	1179418
60	43.33	ISE	15:11:33	1179416
150	43.33	ISE	15:11:33	1179414
322	43.31	ISE	15:12:49	1182274
150	43.31	ISE	15:12:49	1182272
442	43.27	ISE	15:13:24	1183618
11	43.27	ISE	15:13:24	1183606
150	43.26	ISE	15:15:15	1187617
138	43.26	ISE	15:15:15	1187615
155	43.26	ISE	15:15:15	1187613
140	43.26	ISE	15:15:15	1187611
156	43.26	ISE	15:15:15	1187609
41	43.26	ISE	15:15:15	1187593
186	43.26	ISE	15:15:15	1187591
175	43.26	ISE	15:15:15	1187588
312	43.25	ISE	15:15:46	1188997
49	43.25	ISE	15:15:46	1188995
25	43.25	ISE	15:15:46	1188988
150	43.36	ISE	15:17:38	1192856
156	43.36	ISE	15:17:38	1192854
199	43.35	ISE	15:17:38	1192852
132	43.35	ISE	15:17:38	1192850
156	43.35	ISE	15:17:38	1192848
206	43.36	ISE	15:17:39	1192858
155	43.36	ISE	15:17:39	1192860
38	43.36	ISE	15:17:39	1192862
400	43.36	ISE	15:17:39	1192864
140	43.36	ISE	15:17:39	1192866
136	43.36	ISE	15:17:39	1192868
387	43.28	ISE	15:18:38	1195028
25	43.21	ISE	15:19:23	1197333
378	43.21	ISE	15:19:23	1197328
308	43.21	ISE	15:19:23	1197321
117	43.21	ISE	15:19:23	1197319
380	43.19	ISE	15:20:41	1200155
24	43.19	ISE	15:20:41	1200153
150	43.19	ISE	15:21:13	1201577
216	43.19	ISE	15:21:31	1202048
48	43.19	ISE	15:21:31	1202046
3	43.19	ISE	15:21:31	1202042
57	43.19	ISE	15:21:31	1202040
450	43.18	ISE	15:22:32	1204941
60	43.16	ISE	15:23:01	1205960
328	43.16	ISE	15:23:01	1205958
417	43.17	ISE	15:23:01	1205947
116	43.25	ISE	15:24:05	1208701
150	43.26	ISE	15:24:06	1208776
125	43.26	ISE	15:24:06	1208774
785	43.26	ISE	15:24:06	1208772
150	43.26	ISE	15:24:06	1208770
111	43.26	ISE	15:24:11	1209027
156	43.26	ISE	15:24:11	1209025
150	43.26	ISE	15:24:11	1209023
462	43.25	ISE	15:24:13	1209119
544	43.24	ISE	15:24:18	1209920
38	43.24	ISE	15:24:52	1211033
60	43.24	ISE	15:24:52	1211014
403	43.24	ISE	15:24:52	1211010
389	43.23	ISE	15:25:03	1211729
22	43.22	ISE	15:25:05	1211925
174	43.22	ISE	15:25:05	1211923
114	43.22	ISE	15:25:05	1211921
77	43.22	ISE	15:25:05	1211919
155	43.23	ISE	15:26:10	1214866
150	43.23	ISE	15:26:10	1214868
64	43.23	ISE	15:26:10	1214874
196	43.23	ISE	15:26:10	1214872
38	43.23	ISE	15:26:10	1214870
140	43.23	ISE	15:26:10	1214876
156	43.23	ISE	15:26:10	1214878
138	43.23	ISE	15:26:10	1214880
60	43.23	ISE	15:26:10	1214882
145	43.26	ISE	15:27:00	1216570
138	43.26	ISE	15:27:00	1216568
185	43.26	ISE	15:27:00	1216566
25	43.25	ISE	15:27:00	1216563
410	43.24	ISE	15:27:05	1216835
150	43.25	ISE	15:28:30	1219444
200	43.25	ISE	15:28:30	1219442
200	43.25	ISE	15:28:30	1219440
156	43.25	ISE	15:28:30	1219438
140	43.25	ISE	15:28:30	1219436
155	43.25	ISE	15:28:30	1219434
138	43.25	ISE	15:28:30	1219432
138	43.25	ISE	15:28:30	1219430
24	43.23	ISE	15:28:48	1220096
450	43.23	ISE	15:28:48	1220091
402	43.21	ISE	15:29:03	1220789
77	43.25	ISE	15:29:50	1222544
75	43.25	ISE	15:29:50	1222542
538	43.25	ISE	15:30:09	1223161
140	43.25	ISE	15:30:09	1223159
37	43.24	ISE	15:30:10	1223263
150	43.24	ISE	15:30:10	1223253
178	43.24	ISE	15:30:10	1223251
38	43.24	ISE	15:30:10	1223229
583	43.24	ISE	15:30:10	1223207
150	43.26	ISE	15:31:40	1226481
538	43.26	ISE	15:31:40	1226478
128	43.27	ISE	15:32:10	1227414
155	43.27	ISE	15:32:10	1227412
196	43.27	ISE	15:32:10	1227410
140	43.26	ISE	15:32:38	1228491
150	43.26	ISE	15:32:38	1228487
156	43.26	ISE	15:32:38	1228489
155	43.26	ISE	15:32:38	1228485
18	43.26	ISE	15:32:38	1228493
150	43.27	ISE	15:32:38	1228495
71	43.27	ISE	15:32:38	1228497
207	43.26	ISE	15:32:38	1228483
138	43.26	ISE	15:32:38	1228481
430	43.26	ISE	15:32:38	1228453
110	43.29	ISE	15:34:00	1231275
61	43.29	ISE	15:34:00	1231273
135	43.29	ISE	15:34:00	1231271
138	43.29	ISE	15:34:00	1231267
480	43.29	ISE	15:34:00	1231258
511	43.26	ISE	15:34:09	1231678
71	43.25	ISE	15:34:15	1231950
29	43.25	ISE	15:34:15	1231948
8	43.25	ISE	15:34:15	1231938
133	43.25	ISE	15:35:00	1233430
97	43.28	ISE	15:35:41	1234935
91	43.28	ISE	15:35:41	1234933
155	43.28	ISE	15:35:41	1234931
140	43.28	ISE	15:35:41	1234929
138	43.28	ISE	15:35:41	1234927
156	43.28	ISE	15:35:41	1234925
150	43.28	ISE	15:35:41	1234923
31	43.27	ISE	15:35:41	1234917
138	43.27	ISE	15:35:41	1234919
75	43.28	ISE	15:35:41	1234921
52	43.27	ISE	15:35:41	1234902
395	43.27	ISE	15:35:41	1234904
438	43.26	ISE	15:36:21	1236311
427	43.25	ISE	15:36:31	1236699
155	43.28	ISE	15:37:10	1238071
29	43.28	ISE	15:37:10	1238061
199	43.28	ISE	15:37:10	1238059
155	43.28	ISE	15:37:10	1238057
140	43.28	ISE	15:37:10	1238055
138	43.28	ISE	15:37:10	1238053
156	43.28	ISE	15:37:10	1238051
150	43.28	ISE	15:37:10	1238049
134	43.26	ISE	15:37:16	1238272
93	43.26	ISE	15:37:16	1238274
183	43.26	ISE	15:37:16	1238276
418	43.25	ISE	15:37:20	1238419
125	43.26	ISE	15:37:41	1239060
107	43.26	ISE	15:37:41	1239058
140	43.28	ISE	15:37:50	1239256
138	43.28	ISE	15:37:50	1239254
111	43.28	ISE	15:37:50	1239252
156	43.31	ISE	15:38:02	1239653
102	43.31	ISE	15:38:02	1239651
155	43.31	ISE	15:38:02	1239655
42	43.31	ISE	15:38:02	1239657
158	43.31	ISE	15:38:04	1239744
28	43.31	ISE	15:38:04	1239742
45	43.31	ISE	15:38:04	1239746
150	43.31	ISE	15:38:04	1239740
156	43.31	ISE	15:38:04	1239738
138	43.31	ISE	15:38:04	1239736
155	43.31	ISE	15:38:04	1239734
38	43.31	ISE	15:38:04	1239732
83	43.33	ISE	15:38:13	1240041
138	43.33	ISE	15:38:13	1240045
156	43.33	ISE	15:38:13	1240043
140	43.34	ISE	15:38:17	1240276
89	43.34	ISE	15:38:17	1240274
106	43.35	ISE	15:38:23	1240458
150	43.35	ISE	15:38:23	1240456
138	43.35	ISE	15:38:23	1240454
155	43.35	ISE	15:38:23	1240452
156	43.35	ISE	15:38:23	1240450
64	43.35	ISE	15:38:23	1240448
150	43.34	ISE	15:39:09	1241700
81	43.34	ISE	15:39:09	1241698
130	43.34	ISE	15:39:09	1241696
140	43.34	ISE	15:39:09	1241702
138	43.34	ISE	15:39:09	1241704
68	43.34	ISE	15:39:09	1241706
19	43.33	ISE	15:39:14	1241910
393	43.33	ISE	15:39:14	1241908
49	43.33	ISE	15:39:14	1241906
65	43.32	ISE	15:39:29	1242491
140	43.32	ISE	15:39:29	1242489
309	43.32	ISE	15:39:29	1242483
188	43.32	ISE	15:39:29	1242481
156	43.32	ISE	15:39:29	1242485
138	43.32	ISE	15:39:29	1242487
463	43.35	ISE	15:40:49	1244786
31	43.35	ISE	15:40:59	1245081
155	43.35	ISE	15:40:59	1245079
156	43.35	ISE	15:40:59	1245075
138	43.35	ISE	15:40:59	1245073
150	43.35	ISE	15:40:59	1245071
62	43.35	ISE	15:40:59	1245069
140	43.35	ISE	15:40:59	1245077
432	43.34	ISE	15:41:36	1246149
415	43.33	ISE	15:42:56	1248103
11	43.31	ISE	15:43:15	1248871
405	43.31	ISE	15:43:36	1249714
476	43.30	ISE	15:43:52	1250262
408	43.32	ISE	15:44:40	1251850
9	43.32	ISE	15:44:45	1252060
180	43.32	ISE	15:44:45	1252058
140	43.32	ISE	15:44:45	1252054
156	43.32	ISE	15:44:45	1252052
150	43.32	ISE	15:44:45	1252050
138	43.32	ISE	15:44:45	1252048
112	43.32	ISE	15:44:45	1252046
76	43.32	ISE	15:44:45	1252056
155	43.32	ISE	15:44:45	1252044
77	43.32	ISE	15:44:45	1252042
17	43.31	ISE	15:44:45	1252035
11	43.31	ISE	15:44:45	1252037
386	43.33	ISE	15:45:33	1253854
193	43.33	ISE	15:45:59	1254494
239	43.33	ISE	15:45:59	1254492
236	43.31	ISE	15:47:19	1257402
22	43.31	ISE	15:47:19	1257394
150	43.31	ISE	15:47:19	1257392
84	43.31	ISE	15:47:29	1257606
155	43.31	ISE	15:47:29	1257608
150	43.31	ISE	15:47:29	1257610
50	43.31	ISE	15:48:29	1259210
140	43.31	ISE	15:48:29	1259200
155	43.31	ISE	15:48:29	1259196
156	43.31	ISE	15:48:29	1259198
56	43.31	ISE	15:48:29	1259194
133	43.31	ISE	15:48:29	1259202
138	43.31	ISE	15:48:29	1259208
128	43.31	ISE	15:48:29	1259206
277	43.31	ISE	15:48:29	1259204
20	43.32	ISE	15:49:58	1262658
425	43.32	ISE	15:49:58	1262654
123	43.32	ISE	15:50:00	1262862
156	43.32	ISE	15:50:00	1262860
155	43.32	ISE	15:50:00	1262858
156	43.34	ISE	15:50:12	1263318
150	43.34	ISE	15:50:12	1263316
156	43.34	ISE	15:50:16	1263390
161	43.34	ISE	15:50:45	1264267
386	43.34	ISE	15:50:45	1264258
238	43.34	ISE	15:50:45	1264262
214	43.34	ISE	15:50:45	1264260
138	43.34	ISE	15:50:53	1264523
82	43.34	ISE	15:50:53	1264521
155	43.34	ISE	15:50:53	1264519
140	43.34	ISE	15:50:53	1264517
156	43.34	ISE	15:50:53	1264515
67	43.34	ISE	15:50:53	1264511
535	43.33	ISE	15:50:53	1264507
12	43.33	ISE	15:50:53	1264505
14	43.33	ISE	15:51:39	1265887
155	43.33	ISE	15:51:39	1265885
138	43.33	ISE	15:51:39	1265883
156	43.33	ISE	15:51:39	1265881
140	43.33	ISE	15:51:39	1265878
150	43.33	ISE	15:51:39	1265876
86	43.32	ISE	15:52:29	1267282
128	43.32	ISE	15:52:29	1267288
156	43.32	ISE	15:52:29	1267284
155	43.32	ISE	15:52:29	1267286
138	43.32	ISE	15:52:29	1267294
187	43.32	ISE	15:52:29	1267290
200	43.32	ISE	15:52:29	1267292
140	43.32	ISE	15:52:29	1267296
1,419	43.30	ISE	15:53:29	1268775
140	43.30	ISE	15:53:33	1268905
138	43.30	ISE	15:53:33	1268902
156	43.30	ISE	15:53:33	1268900
155	43.30	ISE	15:53:33	1268897
150	43.30	ISE	15:53:33	1268895
241	43.29	ISE	15:53:51	1269245
142	43.29	ISE	15:53:51	1269243
391	43.29	ISE	15:54:09	1270000
155	43.30	ISE	15:54:30	1270487
140	43.30	ISE	15:54:30	1270485
156	43.30	ISE	15:54:30	1270483
138	43.30	ISE	15:54:30	1270481
150	43.30	ISE	15:54:30	1270479
56	43.30	ISE	15:54:49	1271263
102	43.30	ISE	15:54:49	1271261
268	43.30	ISE	15:54:49	1271259
190	43.30	ISE	15:54:49	1271257
150	43.29	ISE	15:54:52	1271378
81	43.29	ISE	15:54:52	1271376
173	43.29	ISE	15:54:53	1271410
76	43.28	ISE	15:54:54	1271533
156	43.28	ISE	15:54:54	1271531
150	43.28	ISE	15:54:54	1271529
439	43.26	ISE	15:55:26	1272393
458	43.25	ISE	15:55:33	1272623
24	43.24	ISE	15:56:10	1273501
46	43.24	ISE	15:56:11	1273564
3	43.24	ISE	15:56:11	1273558
210	43.24	ISE	15:56:12	1273631
162	43.24	ISE	15:56:13	1273659
77	43.24	ISE	15:56:13	1273657
343	43.24	ISE	15:56:36	1274231
150	43.24	ISE	15:56:44	1274399
138	43.24	ISE	15:56:44	1274403
156	43.24	ISE	15:56:44	1274401
140	43.24	ISE	15:56:44	1274407
155	43.24	ISE	15:56:44	1274405
191	43.24	ISE	15:56:44	1274409
632	43.23	ISE	15:56:44	1274391
24	43.24	ISE	15:57:33	1275863
11	43.24	ISE	15:57:33	1275861
63	43.24	ISE	15:57:59	1276438
100	43.24	ISE	15:57:59	1276436
50	43.24	ISE	15:57:59	1276434
24	43.24	ISE	15:57:59	1276431
527	43.24	ISE	15:58:00	1276473
16	43.24	ISE	15:58:00	1276453
20	43.24	ISE	15:58:00	1276451
150	43.24	ISE	15:58:00	1276449
191	43.24	ISE	15:58:00	1276445
247	43.24	ISE	15:58:00	1276447
195	43.23	ISE	15:58:13	1276817
117	43.23	ISE	15:58:13	1276815
35	43.23	ISE	15:58:13	1276813
112	43.23	ISE	15:58:13	1276811
63	43.23	ISE	15:58:14	1276827
443	43.23	ISE	15:58:17	1276907
121	43.24	ISE	15:59:10	1278535
150	43.23	ISE	15:59:16	1278762
17	43.24	ISE	15:59:16	1278675
347	43.24	ISE	15:59:16	1278671
400	43.24	ISE	15:59:16	1278673
94	43.23	ISE	15:59:17	1278785
187	43.23	ISE	15:59:17	1278783
136	43.23	ISE	15:59:17	1278781
77	43.23	ISE	15:59:17	1278779
213	43.23	ISE	15:59:17	1278777
445	43.22	ISE	16:00:06	1281727
199	43.22	ISE	16:00:08	1282279
155	43.22	ISE	16:00:08	1282277
140	43.22	ISE	16:00:08	1282275
138	43.22	ISE	16:00:08	1282273
150	43.22	ISE	16:00:08	1282269
156	43.22	ISE	16:00:08	1282271
8	43.20	ISE	16:00:43	1284196
438	43.20	ISE	16:00:50	1284709
430	43.19	ISE	16:01:03	1285459
64	43.20	ISE	16:01:12	1285933
98	43.20	ISE	16:01:12	1285931
111	43.20	ISE	16:01:12	1285935
112	43.20	ISE	16:01:12	1285937
24	43.20	ISE	16:01:51	1287606
126	43.20	ISE	16:01:51	1287604
196	43.20	ISE	16:01:51	1287610
93	43.20	ISE	16:01:51	1287608
155	43.20	ISE	16:01:51	1287600
156	43.20	ISE	16:01:51	1287598
61	43.20	ISE	16:01:51	1287596
38	43.20	ISE	16:01:51	1287594
138	43.20	ISE	16:01:51	1287592
150	43.20	ISE	16:01:51	1287590
140	43.19	ISE	16:01:51	1287588
155	43.19	ISE	16:01:51	1287586
156	43.19	ISE	16:01:51	1287584
138	43.19	ISE	16:01:51	1287582
140	43.20	ISE	16:01:51	1287602
79	43.19	ISE	16:01:51	1287580
71	43.19	ISE	16:01:51	1287575
342	43.19	ISE	16:01:51	1287561
444	43.18	ISE	16:01:56	1287921
81	43.17	ISE	16:02:01	1288165
353	43.17	ISE	16:02:07	1288494
59	43.17	ISE	16:02:08	1288506
17	43.16	ISE	16:02:25	1289853
445	43.16	ISE	16:02:25	1289851
409	43.15	ISE	16:02:27	1290022
98	43.19	ISE	16:03:03	1291495
155	43.19	ISE	16:03:03	1291497
138	43.19	ISE	16:03:03	1291499
8	43.19	ISE	16:03:04	1291517
16	43.19	ISE	16:03:04	1291515
155	43.19	ISE	16:03:04	1291513
138	43.19	ISE	16:03:04	1291511
156	43.19	ISE	16:03:04	1291509
125	43.21	ISE	16:03:12	1292049
918	43.21	ISE	16:03:12	1292051
100	43.22	ISE	16:03:19	1292251
274	43.22	ISE	16:03:19	1292247
139	43.22	ISE	16:03:19	1292249
409	43.22	ISE	16:03:20	1292318
11	43.22	ISE	16:03:20	1292316
306	43.22	ISE	16:03:20	1292283
467	43.21	ISE	16:03:21	1292447
138	43.21	ISE	16:03:30	1292736
11	43.21	ISE	16:03:30	1292734
27	43.21	ISE	16:03:30	1292742
156	43.21	ISE	16:03:30	1292738
140	43.21	ISE	16:03:30	1292740
4,499	43.24	ISE	16:04:00	1293555
436	43.24	ISE	16:04:00	1293553
1,360	43.24	ISE	16:04:00	1293551
38	43.24	ISE	16:04:00	1293541
140	43.24	ISE	16:04:00	1293527
155	43.24	ISE	16:04:00	1293531
138	43.24	ISE	16:04:00	1293525
680	43.24	ISE	16:04:00	1293529
138	43.24	ISE	16:04:00	1293535
156	43.24	ISE	16:04:00	1293533
140	43.24	ISE	16:04:00	1293539
155	43.24	ISE	16:04:00	1293537
150	43.24	ISE	16:04:00	1293523
155	43.24	ISE	16:04:00	1293521
156	43.24	ISE	16:04:00	1293519
140	43.24	ISE	16:04:00	1293517
138	43.24	ISE	16:04:00	1293515
150	43.24	ISE	16:04:00	1293513
128	43.23	ISE	16:04:01	1293673
132	43.23	ISE	16:04:01	1293671
142	43.23	ISE	16:04:01	1293652
13	43.24	ISE	16:04:29	1294885
65	43.24	ISE	16:04:34	1295047
52	43.24	ISE	16:04:51	1295598
257	43.24	ISE	16:04:51	1295596
567	43.24	ISE	16:04:51	1295594
307	43.25	ISE	16:05:05	1296060
123	43.25	ISE	16:05:05	1296058
87	43.25	ISE	16:05:05	1296054
32	43.25	ISE	16:05:05	1296052
527	43.25	ISE	16:05:06	1296110
139	43.25	ISE	16:05:06	1296112
231	43.24	ISE	16:05:07	1296164
7	43.25	ISE	16:05:07	1296162
140	43.25	ISE	16:05:07	1296160
155	43.25	ISE	16:05:07	1296158
156	43.25	ISE	16:05:07	1296156
138	43.25	ISE	16:05:07	1296154
177	43.24	ISE	16:05:07	1296152
145	43.24	ISE	16:05:32	1297127
216	43.24	ISE	16:05:32	1297125
155	43.24	ISE	16:05:32	1297123
140	43.24	ISE	16:05:32	1297121
138	43.24	ISE	16:05:32	1297117
124	43.24	ISE	16:05:32	1297115
156	43.24	ISE	16:05:32	1297119
120	43.23	ISE	16:05:32	1297113
99	43.23	ISE	16:05:32	1297111
69	43.24	ISE	16:06:37	1299210
140	43.24	ISE	16:06:37	1299208
421	43.24	ISE	16:06:40	1299283
256	43.24	ISE	16:06:40	1299285
559	43.23	ISE	16:06:56	1299882
16	43.24	ISE	16:06:56	1299832
156	43.24	ISE	16:06:56	1299830
232	43.24	ISE	16:06:56	1299828
30	43.24	ISE	16:06:56	1299824
155	43.24	ISE	16:06:56	1299822
140	43.24	ISE	16:06:56	1299820
173	43.24	ISE	16:06:56	1299818
156	43.24	ISE	16:06:56	1299816
200	43.22	ISE	16:07:01	1300219
231	43.22	ISE	16:07:01	1300221
23	43.20	ISE	16:07:11	1300567
285	43.20	ISE	16:07:12	1300629
123	43.20	ISE	16:07:12	1300627
13	43.19	ISE	16:07:28	1301464
173	43.19	ISE	16:07:28	1301462
155	43.19	ISE	16:07:28	1301459
120	43.19	ISE	16:07:28	1301457
476	43.19	ISE	16:07:28	1301454
119	43.18	ISE	16:08:20	1303228
126	43.18	ISE	16:08:20	1303226
173	43.18	ISE	16:08:20	1303230
216	43.19	ISE	16:09:03	1304522
155	43.19	ISE	16:09:03	1304520
220	43.19	ISE	16:09:03	1304518
1,253	43.19	ISE	16:09:03	1304516
60	43.19	ISE	16:09:03	1304514
268	43.19	ISE	16:09:32	1305679
128	43.19	ISE	16:09:53	1306566
175	43.19	ISE	16:09:53	1306564
140	43.19	ISE	16:09:53	1306562
155	43.19	ISE	16:09:53	1306560
156	43.19	ISE	16:09:53	1306558
173	43.19	ISE	16:09:53	1306556
222	43.19	ISE	16:09:53	1306554
130	43.19	ISE	16:09:53	1306552
141	43.19	ISE	16:09:53	1306550
190	43.18	ISE	16:10:31	1307853
136	43.18	ISE	16:10:31	1307841
98	43.18	ISE	16:10:31	1307845
153	43.18	ISE	16:10:31	1307843
214	43.18	ISE	16:10:31	1307831
200	43.18	ISE	16:10:32	1307944
259	43.18	ISE	16:10:32	1307942
139	43.18	ISE	16:10:32	1307940
67	43.18	ISE	16:10:32	1307938
64	43.17	ISE	16:10:35	1308018
130	43.17	ISE	16:10:35	1308016
149	43.18	ISE	16:11:05	1309617
305	43.18	ISE	16:11:05	1309615
232	43.17	ISE	16:11:31	1310634
155	43.17	ISE	16:11:31	1310632
173	43.17	ISE	16:11:31	1310630
156	43.17	ISE	16:11:31	1310628
175	43.17	ISE	16:11:31	1310626
476	43.17	ISE	16:11:31	1310623
171	43.20	ISE	16:13:03	1313723
175	43.20	ISE	16:13:03	1313719
38	43.20	ISE	16:13:03	1313717
235	43.20	ISE	16:13:03	1313715
150	43.20	ISE	16:13:03	1313721
150	43.19	ISE	16:13:03	1313701
220	43.19	ISE	16:13:03	1313691
173	43.19	ISE	16:13:03	1313693
195	43.19	ISE	16:13:03	1313695
195	43.19	ISE	16:13:03	1313697
235	43.19	ISE	16:13:03	1313699
175	43.19	ISE	16:13:03	1313703
400	43.19	ISE	16:13:03	1313705
173	43.20	ISE	16:13:03	1313707
87	43.20	ISE	16:13:03	1313709
109	43.20	ISE	16:13:03	1313711
195	43.20	ISE	16:13:03	1313713
157	43.17	ISE	16:13:16	1314222
241	43.17	ISE	16:13:17	1314229
442	43.14	ISE	16:13:56	1315620
195	43.13	ISE	16:14:53	1317562
235	43.13	ISE	16:14:53	1317568
175	43.13	ISE	16:14:53	1317566
48	43.13	ISE	16:14:53	1317564
161	43.13	ISE	16:14:53	1317570
195	43.13	ISE	16:14:53	1317574
208	43.13	ISE	16:14:53	1317572
173	43.13	ISE	16:14:53	1317560
38	43.13	ISE	16:14:53	1317558
236	43.17	ISE	16:15:14	1318778
1,874	43.17	ISE	16:15:14	1318776
38	43.17	ISE	16:15:30	1319387
463	43.17	ISE	16:15:30	1319384
43	43.17	ISE	16:15:34	1319550
124	43.17	ISE	16:15:35	1319558
2,610	43.18	ISE	16:15:40	1319807
175	43.18	ISE	16:15:40	1319805
195	43.18	ISE	16:15:40	1319803
222	43.18	ISE	16:15:40	1319801
195	43.18	ISE	16:15:40	1319799
173	43.18	ISE	16:15:40	1319797
150	43.18	ISE	16:15:40	1319795
400	43.18	ISE	16:15:40	1319787
3	43.18	ISE	16:15:40	1319785
399	43.15	ISE	16:15:46	1320118
49	43.14	ISE	16:15:47	1320122
137	43.14	ISE	16:15:49	1320287
261	43.14	ISE	16:15:50	1320369
150	43.14	ISE	16:16:16	1321388
28	43.14	ISE	16:16:16	1321386
167	43.15	ISE	16:16:20	1321510
11	43.15	ISE	16:16:20	1321508
62	43.15	ISE	16:16:21	1321523
65	43.15	ISE	16:16:21	1321521
316	43.15	ISE	16:16:22	1321556
65	43.15	ISE	16:16:25	1321705
130	43.16	ISE	16:16:35	1321988
172	43.17	ISE	16:16:40	1322223
150	43.17	ISE	16:16:46	1322399
24	43.17	ISE	16:16:46	1322397
195	43.17	ISE	16:16:55	1322761
1,684	43.17	ISE	16:16:55	1322757
216	43.17	ISE	16:16:55	1322759
38	43.17	ISE	16:16:55	1322765
47	43.17	ISE	16:16:55	1322763
219	43.17	ISE	16:16:55	1322767
43	43.17	ISE	16:16:55	1322769
86	43.17	ISE	16:16:55	1322755
195	43.17	ISE	16:16:55	1322753
219	43.17	ISE	16:16:55	1322751
216	43.17	ISE	16:16:55	1322749
131	43.17	ISE	16:16:55	1322745
195	43.17	ISE	16:16:55	1322747
706	43.17	ISE	16:16:55	1322735
2,531	43.17	ISE	16:16:55	1322733
1,022	43.17	ISE	16:16:55	1322731
219	43.17	ISE	16:17:12	1323353
87	43.17	ISE	16:17:12	1323355
98	43.17	ISE	16:17:12	1323359
251	43.17	ISE	16:17:12	1323357
38	43.17	ISE	16:17:12	1323363
125	43.17	ISE	16:17:12	1323361
38	43.17	ISE	16:17:12	1323367
281	43.17	ISE	16:17:12	1323365
195	43.17	ISE	16:17:12	1323351
195	43.17	ISE	16:17:12	1323349
216	43.17	ISE	16:17:12	1323347
126	43.16	ISE	16:17:34	1324070
134	43.16	ISE	16:17:35	1324076
20	43.16	ISE	16:17:39	1324229
35	43.16	ISE	16:17:39	1324227
110	43.16	ISE	16:17:39	1324225
214	43.17	ISE	16:17:44	1324442
106	43.17	ISE	16:17:44	1324438
115	43.17	ISE	16:17:44	1324440
59	43.17	ISE	16:17:45	1324449
118	43.18	ISE	16:17:47	1324518
109	43.18	ISE	16:17:47	1324515
437	43.18	ISE	16:17:47	1324513
252	43.18	ISE	16:17:47	1324510
71	43.18	ISE	16:17:47	1324508
67	43.18	ISE	16:17:54	1324799
17	43.19	ISE	16:18:06	1325189
25	43.19	ISE	16:18:06	1325185
150	43.19	ISE	16:18:07	1325221
114	43.19	ISE	16:18:07	1325216
75	43.19	ISE	16:18:07	1325212
2,944	43.19	ISE	16:18:07	1325214
150	43.19	ISE	16:18:18	1325656
58	43.19	ISE	16:18:20	1325709
219	43.20	ISE	16:18:21	1325730
216	43.20	ISE	16:18:21	1325728
195	43.20	ISE	16:18:21	1325732
150	43.20	ISE	16:18:21	1325734
83	43.20	ISE	16:18:21	1325726
216	43.20	ISE	16:18:21	1325724
47	43.20	ISE	16:18:21	1325722
39	43.19	ISE	16:18:21	1325714
29	43.19	ISE	16:18:21	1325712
259	43.21	ISE	16:18:24	1325839
106	43.21	ISE	16:18:24	1325837
891	43.21	ISE	16:18:29	1326058
11	43.21	ISE	16:18:29	1326056
329	43.22	ISE	16:18:30	1326203
464	43.22	ISE	16:18:30	1326205
125	43.22	ISE	16:18:30	1326192
131	43.22	ISE	16:18:30	1326190
94	43.22	ISE	16:18:30	1326182
736	43.22	ISE	16:18:30	1326180
244	43.22	ISE	16:18:30	1326178
245	43.22	ISE	16:18:30	1326176
261	43.22	ISE	16:18:30	1326174
27	43.22	ISE	16:18:30	1326166
175	43.22	ISE	16:18:30	1326168
400	43.22	ISE	16:18:30	1326170
79	43.22	ISE	16:18:30	1326172
88	43.22	ISE	16:18:33	1326264
261	43.22	ISE	16:18:33	1326262
244	43.22	ISE	16:18:33	1326260
38	43.22	ISE	16:18:35	1326350
245	43.22	ISE	16:18:35	1326348
131	43.22	ISE	16:18:35	1326346
144	43.22	ISE	16:18:39	1326455
330	43.22	ISE	16:18:39	1326453
169	43.22	ISE	16:18:41	1326625
72	43.22	ISE	16:18:41	1326623

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.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.

END

POSNKBBQABKDOPK

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00