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

9th Oct 2018 07:00

RNS Number : 3414D

CRH PLC

09 October 2018

9th October 2018

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 8th October 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares.


	London Stock Exchange	Euronext Dublin
Number of ordinary shares purchased:	340,000	362,000
Highest price paid per share:	GBp 2,475.0000	€28.1500
Lowest price paid per share:	GBp 2,450.0000	€27.8800
Volume weighted average price paid:	GBp 2,458.4498	€27.9849

The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 2 Programme announced on 29th August 2018.

Following settlement of the above transactions CRH will hold 18,828,550 of its ordinary shares in treasury and will have 824,561,788 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact
Neil Colgan
Company Secretary
Tel: 00 3531 6344340



Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Limited
Intermediary code:		UBSWGB24
Time zone:		BST
Currency:		GBp & EUR (as indicated below)

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
London Stock Exchange		GBp	2,458.4498	340,000
Euronext Dublin		EUR	27.9849	362,000

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
292	2,475	LSE	08:25:27	770535
463	2,475	LSE	08:25:27	770533
778	2,474	LSE	08:33:43	792327
158	2,464	LSE	08:47:58	839228
222	2,464	LSE	08:47:58	839226
216	2,464	LSE	08:47:58	839224
100	2,464	LSE	08:47:58	839222
475	2,464	LSE	08:47:58	839208
300	2,464	LSE	08:47:58	839206
256	2,463	LSE	08:51:54	853039
511	2,463	LSE	08:51:54	853037
92	2,464	LSE	08:55:59	866678
186	2,464	LSE	08:55:59	866676
533	2,464	LSE	08:55:59	866674
100	2,464	LSE	08:55:59	866672
63	2,464	LSE	08:55:59	866670
725	2,464	LSE	08:56:08	867323
61	2,464	LSE	08:56:08	867321
125	2,464	LSE	08:56:08	867319
345	2,464	LSE	08:56:08	867317
284	2,463	LSE	08:57:09	870313
309	2,463	LSE	08:57:09	870311
48	2,463	LSE	08:57:09	870309
123	2,463	LSE	08:57:09	870307
713	2,464	LSE	09:02:01	882691
715	2,464	LSE	09:04:22	888185
675	2,469	LSE	09:12:49	909834
665	2,468	LSE	09:19:37	926343
654	2,468	LSE	09:19:37	926341
474	2,467	LSE	09:19:41	926500
311	2,467	LSE	09:19:41	926498
674	2,467	LSE	09:19:41	926496
708	2,466	LSE	09:23:47	935740
7	2,466	LSE	09:23:47	935738
728	2,465	LSE	09:25:57	944746
713	2,465	LSE	09:25:57	944748
799	2,464	LSE	09:26:36	946788
736	2,463	LSE	09:27:19	948201
73	2,463	LSE	09:27:19	948199
262	2,463	LSE	09:27:19	948197
374	2,463	LSE	09:27:19	948195
270	2,464	LSE	09:30:49	956671
529	2,464	LSE	09:30:49	956669
386	2,464	LSE	09:30:49	956667
188	2,464	LSE	09:30:49	956673
414	2,464	LSE	09:30:49	956665
300	2,464	LSE	09:30:49	956663
285	2,463	LSE	09:33:08	962242
285	2,463	LSE	09:33:08	962246
128	2,463	LSE	09:33:08	962244
780	2,461	LSE	09:34:05	964360
684	2,461	LSE	09:42:25	982693
168	2,461	LSE	09:42:25	982691
484	2,461	LSE	09:42:25	982689
687	2,460	LSE	09:45:08	988703
663	2,460	LSE	09:45:08	988701
713	2,460	LSE	09:45:10	988732
808	2,460	LSE	09:45:10	988730
96	2,458	LSE	09:50:47	1000471
54	2,458	LSE	09:50:47	1000456
372	2,458	LSE	09:50:47	1000445
343	2,458	LSE	09:50:47	1000443
471	2,457	LSE	09:53:17	1005327
314	2,457	LSE	09:53:17	1005325
718	2,455	LSE	09:56:11	1011722
784	2,458	LSE	09:59:22	1018491
286	2,458	LSE	09:59:22	1018489
491	2,458	LSE	09:59:59	1019762
197	2,458	LSE	09:59:59	1019760
554	2,458	LSE	09:59:59	1019764
174	2,458	LSE	09:59:59	1019758
335	2,458	LSE	09:59:59	1019756
461	2,458	LSE	09:59:59	1019754
339	2,458	LSE	09:59:59	1019752
212	2,457	LSE	10:00:34	1021436
150	2,457	LSE	10:00:34	1021434
333	2,457	LSE	10:00:34	1021432
111	2,457	LSE	10:00:34	1021430
809	2,458	LSE	10:02:24	1025223
343	2,458	LSE	10:02:24	1025221
457	2,458	LSE	10:02:24	1025219
699	2,458	LSE	10:02:24	1025217
566	2,462	LSE	10:11:54	1043217
160	2,462	LSE	10:11:54	1043215
756	2,462	LSE	10:11:54	1043211
764	2,462	LSE	10:11:54	1043213
434	2,463	LSE	10:20:09	1057323
567	2,463	LSE	10:20:09	1057317
50	2,463	LSE	10:20:09	1057315
377	2,463	LSE	10:20:09	1057321
167	2,463	LSE	10:20:09	1057319
106	2,463	LSE	10:20:09	1057300
120	2,463	LSE	10:20:09	1057294
657	2,463	LSE	10:20:09	1057296
642	2,463	LSE	10:20:09	1057298
724	2,463	LSE	10:20:09	1057308
6	2,463	LSE	10:20:09	1057302
787	2,463	LSE	10:20:09	1057304
736	2,463	LSE	10:20:09	1057306
791	2,462	LSE	10:20:11	1057453
250	2,461	LSE	10:22:32	1060861
170	2,461	LSE	10:22:32	1060859
250	2,461	LSE	10:22:32	1060863
25	2,461	LSE	10:22:32	1060865
28	2,461	LSE	10:22:32	1060857
250	2,461	LSE	10:22:32	1060855
250	2,461	LSE	10:22:32	1060853
270	2,461	LSE	10:22:32	1060851
743	2,461	LSE	10:22:32	1060849
128	2,461	LSE	10:22:32	1060847
624	2,461	LSE	10:22:32	1060845
750	2,461	LSE	10:22:33	1060867
787	2,460	LSE	10:22:42	1061137
733	2,460	LSE	10:22:42	1061131
657	2,459	LSE	10:23:38	1062469
29	2,459	LSE	10:23:38	1062467
223	2,459	LSE	10:26:24	1066885
135	2,459	LSE	10:26:24	1066883
31	2,459	LSE	10:26:24	1066871
278	2,459	LSE	10:26:24	1066865
455	2,459	LSE	10:26:24	1066867
77	2,459	LSE	10:26:24	1066869
150	2,459	LSE	10:26:24	1066879
327	2,459	LSE	10:26:24	1066873
167	2,459	LSE	10:26:24	1066877
83	2,459	LSE	10:26:24	1066881
223	2,459	LSE	10:26:24	1066875
250	2,464	LSE	10:34:21	1078319
111	2,464	LSE	10:34:21	1078317
93	2,464	LSE	10:34:21	1078315
150	2,464	LSE	10:34:21	1078321
50	2,464	LSE	10:34:21	1078323
152	2,464	LSE	10:34:21	1078325
197	2,464	LSE	10:34:21	1078305
250	2,464	LSE	10:34:21	1078303
319	2,464	LSE	10:34:21	1078301
127	2,464	LSE	10:34:21	1078226
669	2,464	LSE	10:34:21	1078224
672	2,464	LSE	10:34:21	1078222
371	2,464	LSE	10:35:25	1079968
500	2,464	LSE	10:35:25	1079958
100	2,464	LSE	10:35:25	1079956
63	2,464	LSE	10:35:25	1079954
100	2,464	LSE	10:35:25	1079952
28	2,464	LSE	10:35:25	1079950
624	2,464	LSE	10:43:16	1093943
88	2,464	LSE	10:43:16	1093941
671	2,464	LSE	10:43:16	1093949
698	2,464	LSE	10:43:16	1093945
50	2,464	LSE	10:43:16	1093947
758	2,464	LSE	10:51:28	1107704
759	2,464	LSE	10:51:28	1107702
717	2,464	LSE	10:51:28	1107700
708	2,464	LSE	10:51:28	1107698
744	2,464	LSE	10:51:28	1107696
762	2,464	LSE	10:51:28	1107694
734	2,464	LSE	10:53:13	1110432
725	2,464	LSE	10:53:13	1110430
735	2,464	LSE	10:53:13	1110428
731	2,464	LSE	10:53:13	1110426
238	2,464	LSE	10:56:39	1116355
700	2,464	LSE	10:56:39	1116353
656	2,464	LSE	10:56:39	1116357
672	2,464	LSE	10:56:39	1116359
565	2,464	LSE	10:56:39	1116351
770	2,463	LSE	10:57:50	1118835
737	2,463	LSE	10:57:50	1118833
630	2,462	LSE	10:58:30	1120016
116	2,462	LSE	10:58:30	1120014
269	2,462	LSE	10:58:30	1120012
490	2,462	LSE	10:58:30	1120010
669	2,462	LSE	10:58:30	1120008
381	2,462	LSE	10:59:54	1122292
250	2,464	LSE	11:08:48	1127851
178	2,464	LSE	11:08:48	1127845
755	2,464	LSE	11:08:48	1127843
581	2,464	LSE	11:08:48	1127841
143	2,464	LSE	11:08:48	1127847
641	2,464	LSE	11:08:48	1127849
594	2,464	LSE	11:11:03	1129318
145	2,464	LSE	11:11:03	1129316
38	2,464	LSE	11:11:03	1129314
100	2,464	LSE	11:11:03	1129312
40	2,464	LSE	11:11:03	1129310
516	2,464	LSE	11:11:03	1129308
674	2,464	LSE	11:11:03	1129306
691	2,462	LSE	11:13:32	1130880
371	2,462	LSE	11:13:32	1130882
210	2,463	LSE	11:15:15	1132105
140	2,463	LSE	11:15:15	1132103
400	2,463	LSE	11:15:15	1132101
149	2,463	LSE	11:15:15	1132099
518	2,463	LSE	11:15:15	1132097
184	2,463	LSE	11:15:15	1132095
529	2,463	LSE	11:15:15	1132093
530	2,462	LSE	11:16:50	1133443
224	2,462	LSE	11:16:50	1133441
371	2,460	LSE	11:19:42	1135256
150	2,460	LSE	11:19:42	1135254
786	2,460	LSE	11:19:42	1135244
317	2,460	LSE	11:19:42	1135246
139	2,460	LSE	11:19:42	1135250
461	2,460	LSE	11:19:42	1135248
150	2,460	LSE	11:19:42	1135252
312	2,464	LSE	11:31:50	1144775
713	2,464	LSE	11:33:16	1145899
765	2,464	LSE	11:33:16	1145897
698	2,464	LSE	11:33:16	1145895
753	2,464	LSE	11:33:16	1145893
493	2,464	LSE	11:33:16	1145891
24	2,464	LSE	11:35:19	1147598
218	2,464	LSE	11:35:31	1147737
699	2,464	LSE	11:35:31	1147735
565	2,464	LSE	11:35:31	1147739
732	2,464	LSE	11:35:31	1147741
795	2,463	LSE	11:35:36	1147899
728	2,462	LSE	11:35:57	1148247
811	2,461	LSE	11:39:53	1151014
795	2,461	LSE	11:39:53	1151012
673	2,461	LSE	11:39:53	1151010
407	2,461	LSE	11:39:53	1151008
305	2,461	LSE	11:39:53	1151006
94	2,461	LSE	11:39:53	1151004
1,311	2,460	LSE	11:39:55	1151073
718	2,459	LSE	11:40:24	1151627
106	2,459	LSE	11:40:24	1151629
229	2,458	LSE	11:41:03	1152141
100	2,458	LSE	11:41:03	1152143
782	2,458	LSE	11:41:34	1152484
692	2,458	LSE	11:41:34	1152482
764	2,458	LSE	11:41:34	1152480
753	2,458	LSE	11:41:34	1152478
692	2,458	LSE	11:41:34	1152476
743	2,458	LSE	11:41:34	1152474
807	2,458	LSE	11:41:34	1152472
755	2,458	LSE	11:41:34	1152470
182	2,458	LSE	11:41:34	1152468
201	2,458	LSE	11:41:34	1152466
751	2,457	LSE	11:41:35	1152496
273	2,457	LSE	11:41:35	1152494
756	2,456	LSE	11:41:44	1152567
672	2,456	LSE	11:41:44	1152569
150	2,455	LSE	11:41:45	1152601
63	2,455	LSE	11:41:45	1152599
528	2,455	LSE	11:41:45	1152597
154	2,455	LSE	11:41:45	1152595
165	2,455	LSE	11:41:47	1152623
521	2,455	LSE	11:41:47	1152621
576	2,455	LSE	11:41:47	1152619
677	2,460	LSE	11:49:37	1157960
277	2,460	LSE	11:49:37	1157958
221	2,460	LSE	11:49:37	1157956
745	2,460	LSE	11:49:37	1157962
798	2,460	LSE	11:49:37	1157964
705	2,460	LSE	11:49:37	1157966
242	2,460	LSE	11:49:37	1157952
788	2,460	LSE	11:51:39	1159201
400	2,460	LSE	11:51:39	1159199
257	2,460	LSE	11:51:39	1159197
304	2,459	LSE	11:55:49	1161892
453	2,459	LSE	11:55:49	1161890
704	2,459	LSE	11:55:49	1161888
717	2,458	LSE	11:56:49	1162568
750	2,458	LSE	11:56:49	1162566
750	2,461	LSE	12:07:02	1170400
782	2,461	LSE	12:07:02	1170398
663	2,461	LSE	12:07:02	1170402
705	2,461	LSE	12:07:02	1170404
663	2,461	LSE	12:07:02	1170406
441	2,461	LSE	12:12:00	1173767
254	2,461	LSE	12:12:00	1173765
678	2,461	LSE	12:12:00	1173763
141	2,461	LSE	12:12:00	1173761
150	2,461	LSE	12:12:00	1173759
405	2,461	LSE	12:12:00	1173757
35	2,462	LSE	12:14:54	1175650
32	2,462	LSE	12:14:54	1175648
465	2,462	LSE	12:14:54	1175646
179	2,462	LSE	12:14:54	1175638
464	2,462	LSE	12:14:54	1175636
134	2,462	LSE	12:14:54	1175640
44	2,462	LSE	12:14:54	1175644
154	2,462	LSE	12:14:54	1175642
532	2,464	LSE	12:18:20	1177968
200	2,464	LSE	12:18:20	1177966
175	2,462	LSE	12:23:02	1181058
726	2,462	LSE	12:23:02	1181056
686	2,462	LSE	12:23:02	1181054
765	2,462	LSE	12:23:02	1181052
781	2,462	LSE	12:23:02	1181050
201	2,462	LSE	12:23:31	1181367
140	2,462	LSE	12:23:31	1181365
315	2,462	LSE	12:23:31	1181363
129	2,462	LSE	12:23:31	1181361
733	2,464	LSE	12:30:40	1186575
725	2,464	LSE	12:30:40	1186573
372	2,464	LSE	12:30:40	1186571
333	2,464	LSE	12:30:40	1186569
749	2,464	LSE	12:42:07	1193853
725	2,464	LSE	12:42:07	1193851
743	2,464	LSE	12:42:07	1193855
715	2,464	LSE	12:42:07	1193857
681	2,464	LSE	12:42:07	1193859
444	2,464	LSE	12:46:29	1196544
284	2,464	LSE	12:46:29	1196542
788	2,464	LSE	12:46:29	1196540
298	2,470	LSE	13:10:58	1214739
250	2,470	LSE	13:10:58	1214737
671	2,469	LSE	13:11:24	1215117
674	2,469	LSE	13:11:24	1215115
806	2,469	LSE	13:11:24	1215113
325	2,468	LSE	13:11:25	1215129
187	2,468	LSE	13:11:25	1215125
291	2,468	LSE	13:11:25	1215127
44	2,466	LSE	13:14:34	1217524
719	2,466	LSE	13:14:34	1217522
577	2,466	LSE	13:14:34	1217520
136	2,466	LSE	13:14:34	1217518
764	2,467	LSE	13:14:34	1217494
972	2,467	LSE	13:14:34	1217492
810	2,467	LSE	13:14:34	1217496
315	2,465	LSE	13:14:36	1217561
301	2,465	LSE	13:14:38	1217594
102	2,465	LSE	13:14:38	1217592
666	2,464	LSE	13:16:55	1219404
334	2,463	LSE	13:20:18	1221642
23	2,463	LSE	13:20:58	1222198
250	2,463	LSE	13:20:58	1222196
240	2,463	LSE	13:20:58	1222194
250	2,463	LSE	13:20:58	1222192
42	2,463	LSE	13:20:58	1222184
319	2,463	LSE	13:20:58	1222180
46	2,460	LSE	13:29:05	1228617
89	2,460	LSE	13:29:05	1228615
50	2,460	LSE	13:29:05	1228613
89	2,460	LSE	13:29:05	1228611
250	2,460	LSE	13:29:05	1228609
180	2,460	LSE	13:29:05	1228607
526	2,460	LSE	13:29:05	1228601
100	2,460	LSE	13:29:05	1228599
649	2,460	LSE	13:29:05	1228597
47	2,460	LSE	13:29:05	1228595
136	2,460	LSE	13:29:05	1228593
215	2,459	LSE	13:37:39	1235849
465	2,459	LSE	13:37:39	1235847
108	2,459	LSE	13:37:39	1235845
716	2,459	LSE	13:37:39	1235843
747	2,456	LSE	13:41:46	1239781
744	2,456	LSE	13:41:46	1239783
701	2,460	LSE	13:56:59	1253373
424	2,461	LSE	13:56:59	1253355
42	2,461	LSE	13:56:59	1253357
27	2,461	LSE	13:56:59	1253361
375	2,461	LSE	13:56:59	1253353
374	2,461	LSE	13:56:59	1253359
738	2,461	LSE	13:56:59	1253351
100	2,461	LSE	13:56:59	1253363
737	2,461	LSE	13:56:59	1253367
100	2,461	LSE	13:56:59	1253369
771	2,461	LSE	13:56:59	1253365
103	2,461	LSE	13:56:59	1253371
862	2,460	LSE	13:57:33	1254162
11	2,460	LSE	13:57:33	1254160
250	2,460	LSE	13:57:33	1254158
417	2,460	LSE	13:57:33	1254156
465	2,459	LSE	13:58:27	1255250
118	2,459	LSE	13:58:27	1255248
15	2,460	LSE	14:00:09	1257651
231	2,460	LSE	14:00:09	1257649
260	2,460	LSE	14:00:09	1257647
250	2,460	LSE	14:00:09	1257645
64	2,460	LSE	14:00:09	1257599
233	2,460	LSE	14:00:09	1257601
372	2,460	LSE	14:00:09	1257603
225	2,460	LSE	14:00:09	1257597
100	2,460	LSE	14:00:09	1257595
465	2,460	LSE	14:00:09	1257593
704	2,460	LSE	14:00:09	1257584
788	2,460	LSE	14:00:09	1257582
792	2,460	LSE	14:00:09	1257580
755	2,460	LSE	14:00:09	1257578
95	2,459	LSE	14:00:12	1257836
654	2,460	LSE	14:06:01	1264008
510	2,460	LSE	14:06:01	1264006
151	2,460	LSE	14:06:01	1264000
465	2,460	LSE	14:06:01	1263994
116	2,460	LSE	14:06:01	1263996
682	2,460	LSE	14:06:01	1264002
23	2,460	LSE	14:06:01	1264004
704	2,460	LSE	14:06:01	1263998
207	2,460	LSE	14:06:01	1263992
798	2,459	LSE	14:06:34	1264533
5	2,459	LSE	14:06:34	1264531
19	2,459	LSE	14:07:39	1265572
43	2,459	LSE	14:07:39	1265574
440	2,459	LSE	14:07:46	1265643
55	2,459	LSE	14:07:47	1265655
258	2,459	LSE	14:07:47	1265653
637	2,459	LSE	14:08:03	1265937
700	2,459	LSE	14:08:03	1265939
714	2,458	LSE	14:14:56	1272891
734	2,458	LSE	14:14:56	1272889
663	2,458	LSE	14:14:56	1272887
625	2,458	LSE	14:14:56	1272885
39	2,458	LSE	14:14:56	1272881
11	2,458	LSE	14:14:56	1272878
733	2,458	LSE	14:14:56	1272876
162	2,458	LSE	14:14:56	1272874
35	2,458	LSE	14:14:56	1272869
739	2,458	LSE	14:14:56	1272867
469	2,458	LSE	14:14:56	1272871
470	2,457	LSE	14:15:00	1273020
256	2,457	LSE	14:15:33	1273734
365	2,456	LSE	14:18:04	1276508
465	2,456	LSE	14:18:04	1276506
250	2,456	LSE	14:18:04	1276504
287	2,457	LSE	14:18:04	1276486
788	2,457	LSE	14:18:04	1276482
487	2,457	LSE	14:18:04	1276484
750	2,457	LSE	14:18:04	1276480
680	2,457	LSE	14:18:04	1276488
757	2,457	LSE	14:18:04	1276490
666	2,457	LSE	14:18:04	1276492
33	2,455	LSE	14:18:12	1276705
75	2,455	LSE	14:18:14	1276789
114	2,455	LSE	14:18:14	1276787
665	2,455	LSE	14:18:22	1276886
552	2,455	LSE	14:18:22	1276884
458	2,453	LSE	14:18:43	1277332
286	2,453	LSE	14:18:43	1277330
273	2,455	LSE	14:20:45	1279695
200	2,455	LSE	14:20:45	1279693
177	2,455	LSE	14:20:45	1279691
73	2,455	LSE	14:20:45	1279689
201	2,455	LSE	14:20:45	1279687
500	2,455	LSE	14:20:45	1279683
789	2,455	LSE	14:20:45	1279677
769	2,455	LSE	14:20:45	1279675
734	2,455	LSE	14:20:45	1279673
555	2,455	LSE	14:21:23	1280447
232	2,455	LSE	14:21:23	1280449
669	2,454	LSE	14:26:55	1287488
789	2,454	LSE	14:26:55	1287486
729	2,454	LSE	14:26:55	1287484
19	2,454	LSE	14:26:55	1287482
270	2,454	LSE	14:26:55	1287480
366	2,454	LSE	14:26:55	1287478
724	2,454	LSE	14:26:55	1287476
107	2,456	LSE	14:29:08	1290798
100	2,456	LSE	14:29:12	1290877
186	2,456	LSE	14:29:22	1291061
467	2,456	LSE	14:29:22	1291059
109	2,456	LSE	14:29:22	1291057
533	2,456	LSE	14:29:22	1291047
267	2,456	LSE	14:29:22	1291049
100	2,456	LSE	14:29:22	1291051
654	2,456	LSE	14:29:22	1291053
302	2,456	LSE	14:29:22	1291055
552	2,455	LSE	14:30:27	1295564
703	2,455	LSE	14:30:27	1295556
96	2,455	LSE	14:30:27	1295552
596	2,455	LSE	14:30:27	1295554
718	2,455	LSE	14:30:27	1295560
138	2,455	LSE	14:30:27	1295558
100	2,455	LSE	14:30:27	1295562
325	2,454	LSE	14:31:25	1298637
63	2,454	LSE	14:31:25	1298635
697	2,455	LSE	14:35:16	1306999
805	2,455	LSE	14:35:16	1307007
91	2,455	LSE	14:35:16	1307001
673	2,455	LSE	14:35:16	1307003
687	2,455	LSE	14:35:16	1307005
613	2,455	LSE	14:35:16	1307017
170	2,455	LSE	14:35:16	1307009
324	2,455	LSE	14:35:16	1307013
187	2,455	LSE	14:35:16	1307015
77	2,455	LSE	14:35:16	1307019
766	2,455	LSE	14:35:16	1307011
789	2,455	LSE	14:35:16	1306997
816	2,454	LSE	14:35:24	1307287
703	2,454	LSE	14:35:24	1307285
473	2,455	LSE	14:41:10	1317696
199	2,455	LSE	14:41:10	1317694
192	2,455	LSE	14:41:10	1317680
51	2,455	LSE	14:41:10	1317683
567	2,455	LSE	14:41:10	1317677
732	2,455	LSE	14:41:10	1317669
763	2,455	LSE	14:41:10	1317663
102	2,455	LSE	14:41:10	1317658
580	2,455	LSE	14:41:10	1317656
652	2,455	LSE	14:41:10	1317654
682	2,455	LSE	14:41:10	1317652
810	2,455	LSE	14:41:10	1317650
365	2,455	LSE	14:41:10	1317641
176	2,455	LSE	14:41:10	1317639
560	2,455	LSE	14:41:10	1317637
266	2,455	LSE	14:41:10	1317643
435	2,455	LSE	14:41:10	1317647
414	2,455	LSE	14:41:10	1317645
680	2,455	LSE	14:41:10	1317629
200	2,455	LSE	14:41:10	1317623
775	2,455	LSE	14:41:10	1317627
511	2,455	LSE	14:41:10	1317625
701	2,455	LSE	14:41:10	1317631
623	2,455	LSE	14:41:10	1317633
224	2,455	LSE	14:41:10	1317635
101	2,458	LSE	14:47:14	1328443
52	2,458	LSE	14:47:14	1328441
599	2,458	LSE	14:47:14	1328439
414	2,458	LSE	14:47:14	1328437
12	2,458	LSE	14:47:14	1328435
111	2,458	LSE	14:47:25	1328727
240	2,458	LSE	14:47:25	1328721
100	2,458	LSE	14:47:25	1328725
769	2,458	LSE	14:47:25	1328723
293	2,458	LSE	14:47:25	1328729
758	2,458	LSE	14:47:25	1328731
160	2,458	LSE	14:47:25	1328733
546	2,458	LSE	14:47:25	1328735
143	2,458	LSE	14:47:25	1328719
587	2,458	LSE	14:47:25	1328717
205	2,458	LSE	14:47:25	1328715
403	2,457	LSE	14:49:33	1332634
377	2,457	LSE	14:49:33	1332636
786	2,457	LSE	14:49:33	1332630
104	2,457	LSE	14:49:33	1332628
466	2,457	LSE	14:49:33	1332626
83	2,457	LSE	14:49:33	1332624
787	2,457	LSE	14:49:33	1332632
250	2,456	LSE	14:49:34	1332749
789	2,458	LSE	14:52:30	1339181
782	2,458	LSE	14:52:30	1339179
718	2,458	LSE	14:52:30	1339177
87	2,458	LSE	14:52:30	1339175
721	2,458	LSE	14:52:30	1339173
46	2,457	LSE	14:53:00	1340395
250	2,457	LSE	14:53:00	1340393
503	2,457	LSE	14:53:00	1340391
800	2,457	LSE	14:53:00	1340368
667	2,457	LSE	14:53:00	1340366
805	2,457	LSE	15:02:32	1357795
674	2,457	LSE	15:02:32	1357793
762	2,457	LSE	15:02:32	1357791
664	2,457	LSE	15:02:32	1357789
188	2,457	LSE	15:02:32	1357787
245	2,457	LSE	15:02:32	1357785
290	2,457	LSE	15:02:32	1357783
727	2,457	LSE	15:02:32	1357779
668	2,457	LSE	15:02:32	1357781
100	2,456	LSE	15:03:24	1359467
99	2,456	LSE	15:03:24	1359440
351	2,456	LSE	15:03:24	1359438
158	2,456	LSE	15:03:24	1359436
95	2,456	LSE	15:03:24	1359424
467	2,456	LSE	15:03:24	1359426
189	2,456	LSE	15:03:24	1359428
211	2,456	LSE	15:03:24	1359430
300	2,456	LSE	15:03:24	1359432
100	2,456	LSE	15:03:24	1359434
100	2,456	LSE	15:04:48	1362015
181	2,456	LSE	15:05:14	1362900
19	2,456	LSE	15:05:14	1362902
239	2,456	LSE	15:05:37	1363682
457	2,456	LSE	15:05:37	1363680
310	2,456	LSE	15:05:37	1363678
12	2,456	LSE	15:05:48	1364113
200	2,456	LSE	15:06:23	1365479
200	2,456	LSE	15:10:14	1372544
810	2,456	LSE	15:10:14	1372524
299	2,456	LSE	15:10:14	1372512
258	2,456	LSE	15:10:14	1372504
542	2,456	LSE	15:10:14	1372506
229	2,456	LSE	15:10:14	1372508
370	2,456	LSE	15:10:14	1372510
665	2,456	LSE	15:10:14	1372522
683	2,456	LSE	15:10:14	1372514
802	2,456	LSE	15:10:14	1372518
794	2,456	LSE	15:10:14	1372520
740	2,456	LSE	15:10:14	1372516
720	2,456	LSE	15:13:33	1379131
781	2,456	LSE	15:13:33	1379125
725	2,456	LSE	15:13:33	1379127
718	2,456	LSE	15:13:33	1379129
65	2,456	LSE	15:13:33	1379137
712	2,456	LSE	15:13:33	1379133
561	2,456	LSE	15:13:33	1379135
29	2,456	LSE	15:13:33	1379139
704	2,456	LSE	15:13:33	1379141
250	2,457	LSE	15:15:37	1382990
518	2,457	LSE	15:15:37	1382992
687	2,457	LSE	15:15:37	1382988
805	2,457	LSE	15:15:37	1382986
696	2,457	LSE	15:15:37	1382984
596	2,457	LSE	15:15:37	1382982
350	2,457	LSE	15:15:37	1382980
117	2,457	LSE	15:15:37	1382978
452	2,457	LSE	15:15:37	1382976
47	2,457	LSE	15:15:37	1382974
630	2,457	LSE	15:15:37	1382972
729	2,456	LSE	15:16:33	1384756
720	2,456	LSE	15:22:59	1396336
756	2,456	LSE	15:22:59	1396334
800	2,456	LSE	15:22:59	1396330
658	2,456	LSE	15:22:59	1396338
686	2,456	LSE	15:22:59	1396342
780	2,456	LSE	15:22:59	1396340
654	2,456	LSE	15:22:59	1396332
770	2,455	LSE	15:23:16	1396839
787	2,455	LSE	15:23:16	1396837
200	2,454	LSE	15:24:57	1400321
179	2,455	LSE	15:26:18	1403913
250	2,455	LSE	15:26:18	1403911
372	2,455	LSE	15:26:18	1403909
354	2,455	LSE	15:26:18	1403894
273	2,455	LSE	15:26:18	1403890
194	2,455	LSE	15:26:18	1403892
56	2,455	LSE	15:26:18	1403896
690	2,455	LSE	15:26:18	1403898
805	2,455	LSE	15:26:18	1403900
594	2,455	LSE	15:26:18	1403888
5	2,455	LSE	15:26:18	1403886
800	2,455	LSE	15:26:18	1403884
118	2,454	LSE	15:28:09	1407365
587	2,454	LSE	15:28:23	1407763
81	2,454	LSE	15:28:23	1407761
660	2,454	LSE	15:28:23	1407759
762	2,454	LSE	15:30:08	1410808
713	2,454	LSE	15:30:08	1410802
610	2,454	LSE	15:30:08	1410800
131	2,454	LSE	15:30:08	1410798
748	2,454	LSE	15:30:08	1410804
797	2,454	LSE	15:30:08	1410806
774	2,455	LSE	15:35:14	1420785
788	2,455	LSE	15:35:14	1420781
788	2,455	LSE	15:35:14	1420783
701	2,455	LSE	15:35:14	1420793
728	2,455	LSE	15:35:14	1420787
665	2,455	LSE	15:35:14	1420789
718	2,455	LSE	15:35:14	1420791
342	2,454	LSE	15:35:35	1421875
377	2,454	LSE	15:35:35	1421873
688	2,454	LSE	15:35:35	1421871
65	2,454	LSE	15:35:35	1421869
91	2,454	LSE	15:40:02	1430476
10	2,454	LSE	15:40:02	1430467
140	2,454	LSE	15:41:06	1432408
659	2,454	LSE	15:41:06	1432406
736	2,454	LSE	15:42:06	1434220
528	2,454	LSE	15:42:06	1434218
655	2,454	LSE	15:42:06	1434224
795	2,454	LSE	15:42:06	1434222
723	2,454	LSE	15:42:06	1434226
394	2,454	LSE	15:44:18	1439656
358	2,454	LSE	15:44:18	1439654
150	2,454	LSE	15:44:18	1439648
408	2,454	LSE	15:44:18	1439650
119	2,454	LSE	15:44:18	1439652
671	2,454	LSE	15:44:18	1439631
713	2,454	LSE	15:44:18	1439629
758	2,454	LSE	15:44:18	1439627
736	2,454	LSE	15:44:18	1439625
777	2,454	LSE	15:44:18	1439623
719	2,454	LSE	15:44:18	1439621
157	2,454	LSE	15:44:18	1439619
810	2,454	LSE	15:44:18	1439633
16	2,452	LSE	15:45:47	1443138
2	2,452	LSE	15:45:47	1443132
81	2,452	LSE	15:45:47	1443128
405	2,452	LSE	15:45:47	1443126
311	2,452	LSE	15:45:47	1443130
268	2,452	LSE	15:45:47	1443124
430	2,452	LSE	15:45:48	1443162
67	2,451	LSE	15:52:27	1456267
396	2,451	LSE	15:52:27	1456261
91	2,451	LSE	15:52:27	1456259
134	2,451	LSE	15:52:27	1456257
60	2,451	LSE	15:52:27	1456263
17	2,451	LSE	15:52:27	1456265
466	2,452	LSE	15:53:54	1458760
185	2,452	LSE	15:53:54	1458758
185	2,453	LSE	15:55:04	1461237
490	2,453	LSE	15:55:04	1461235
437	2,453	LSE	15:55:04	1461231
75	2,453	LSE	15:55:04	1461233
100	2,453	LSE	15:55:04	1461229
200	2,453	LSE	15:55:04	1461227
250	2,453	LSE	15:55:04	1461225
135	2,452	LSE	15:56:37	1463606
198	2,452	LSE	15:56:37	1463594
66	2,452	LSE	15:56:37	1463596
467	2,452	LSE	15:56:37	1463598
145	2,452	LSE	15:56:37	1463600
812	2,452	LSE	15:56:37	1463602
567	2,452	LSE	15:56:37	1463604
715	2,452	LSE	15:56:37	1463616
683	2,452	LSE	15:56:37	1463608
750	2,452	LSE	15:56:37	1463620
688	2,452	LSE	15:56:37	1463618
691	2,452	LSE	15:56:37	1463610
665	2,452	LSE	15:56:37	1463614
730	2,452	LSE	15:56:37	1463612
801	2,452	LSE	15:56:37	1463592
726	2,452	LSE	15:56:37	1463590
74	2,452	LSE	15:56:37	1463588
498	2,453	LSE	15:57:48	1465404
167	2,453	LSE	15:57:48	1465402
92	2,453	LSE	15:57:48	1465400
415	2,455	LSE	16:02:26	1476429
100	2,455	LSE	16:02:26	1476427
250	2,455	LSE	16:02:26	1476425
119	2,455	LSE	16:02:26	1476423
434	2,455	LSE	16:02:26	1476417
174	2,455	LSE	16:02:26	1476415
132	2,455	LSE	16:02:26	1476419
13	2,455	LSE	16:02:26	1476421
724	2,455	LSE	16:02:40	1476929
389	2,455	LSE	16:02:40	1476927
601	2,455	LSE	16:02:40	1476935
212	2,455	LSE	16:02:40	1476931
65	2,455	LSE	16:02:40	1476933
277	2,455	LSE	16:02:40	1476925
460	2,455	LSE	16:02:40	1476923
599	2,455	LSE	16:03:39	1478443
210	2,455	LSE	16:03:39	1478440
758	2,457	LSE	16:05:08	1480917
150	2,456	LSE	16:05:15	1481164
954	2,457	LSE	16:06:10	1482651
680	2,457	LSE	16:06:10	1482647
847	2,457	LSE	16:06:10	1482649
250	2,457	LSE	16:06:10	1482659
360	2,457	LSE	16:06:10	1482653
248	2,457	LSE	16:06:10	1482655
352	2,457	LSE	16:06:10	1482657
132	2,457	LSE	16:06:32	1483281
465	2,457	LSE	16:06:36	1483431
212	2,457	LSE	16:06:36	1483429
107	2,457	LSE	16:06:36	1483427
698	2,457	LSE	16:06:57	1484206
743	2,457	LSE	16:06:57	1484194
52	2,457	LSE	16:06:57	1484188
780	2,457	LSE	16:06:57	1484190
184	2,457	LSE	16:06:57	1484192
509	2,457	LSE	16:06:57	1484198
637	2,457	LSE	16:06:57	1484196
700	2,457	LSE	16:06:57	1484200
161	2,457	LSE	16:06:57	1484202
702	2,457	LSE	16:06:57	1484204
730	2,457	LSE	16:06:57	1484186
662	2,457	LSE	16:06:57	1484184
866	2,457	LSE	16:06:57	1484182
1,067	2,457	LSE	16:06:57	1484180
114	2,457	LSE	16:06:57	1484178
785	2,456	LSE	16:07:42	1485686
707	2,456	LSE	16:07:42	1485684
625	2,456	LSE	16:07:42	1485682
36	2,456	LSE	16:07:42	1485680
737	2,455	LSE	16:08:09	1486461
195	2,455	LSE	16:08:09	1486459
472	2,455	LSE	16:08:09	1486457
7	2,454	LSE	16:09:03	1487863
7	2,454	LSE	16:09:03	1487861
7	2,454	LSE	16:09:03	1487859
692	2,454	LSE	16:09:03	1487857
200	2,454	LSE	16:10:26	1490523
200	2,454	LSE	16:10:35	1490801
200	2,454	LSE	16:11:13	1492105
89	2,454	LSE	16:11:58	1493313
111	2,454	LSE	16:11:58	1493311
118	2,454	LSE	16:11:59	1493382
378	2,454	LSE	16:12:00	1493472
110	2,454	LSE	16:12:00	1493470
356	2,454	LSE	16:12:00	1493468
698	2,454	LSE	16:12:06	1493826
783	2,454	LSE	16:12:06	1493824
728	2,454	LSE	16:12:06	1493822
453	2,454	LSE	16:12:06	1493816
292	2,454	LSE	16:12:06	1493814
174	2,454	LSE	16:12:06	1493812
13	2,454	LSE	16:12:06	1493818
766	2,454	LSE	16:12:06	1493820
699	2,453	LSE	16:12:20	1494372
680	2,452	LSE	16:12:41	1495372
753	2,453	LSE	16:13:47	1497719
651	2,453	LSE	16:13:47	1497717
663	2,452	LSE	16:14:08	1498515
729	2,452	LSE	16:14:08	1498513
250	2,452	LSE	16:14:51	1499943
814	2,452	LSE	16:14:51	1499945
386	2,451	LSE	16:15:25	1501290
233	2,451	LSE	16:15:25	1501288
100	2,451	LSE	16:15:25	1501286
300	2,451	LSE	16:15:25	1501284
663	2,450	LSE	16:15:39	1501772
807	2,450	LSE	16:16:53	1504577
800	2,451	LSE	16:17:38	1506676
27	2,450	LSE	16:17:52	1507157
100	2,450	LSE	16:18:02	1507494
148	2,450	LSE	16:18:02	1507492
200	2,450	LSE	16:18:02	1507489
454	2,450	LSE	16:18:02	1507483
300	2,450	LSE	16:18:02	1507481

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
294	28.14	ISE	08:25:38	771024
791	28.14	ISE	08:25:40	771147
84	28.14	ISE	08:25:40	771145
833	28.14	ISE	08:25:40	771143
324	28.14	ISE	08:25:40	771119
292	28.13	ISE	08:26:09	772183
215	28.13	ISE	08:26:13	772336
477	28.13	ISE	08:26:13	772334
136	28.13	ISE	08:26:20	772620
136	28.13	ISE	08:26:20	772618
300	28.13	ISE	08:26:20	772614
300	28.13	ISE	08:26:20	772612
792	28.13	ISE	08:26:20	772610
150	28.12	ISE	08:27:13	774782
52	28.12	ISE	08:27:13	774780
698	28.12	ISE	08:29:13	781164
781	28.15	ISE	08:29:13	781162
209	28.12	ISE	08:30:15	783704
500	28.12	ISE	08:30:15	783702
61	28.12	ISE	08:31:40	786547
236	28.12	ISE	08:31:40	786545
13	28.12	ISE	08:31:48	786796
699	28.12	ISE	08:31:48	786794
544	28.12	ISE	08:31:56	787063
197	28.14	ISE	08:33:36	791872
22	28.14	ISE	08:33:42	792224
500	28.14	ISE	08:33:42	792222
27	28.14	ISE	08:33:42	792218
826	28.12	ISE	08:34:11	794125
473	28.12	ISE	08:34:11	794099
341	28.12	ISE	08:34:11	794106
359	28.05	ISE	08:41:42	815164
398	28.05	ISE	08:41:42	815162
127	28.01	ISE	08:44:48	826330
250	28.01	ISE	08:44:48	826322
98	28.01	ISE	08:44:48	826320
315	28.01	ISE	08:44:48	826318
715	28.01	ISE	08:44:48	826316
559	28.01	ISE	08:44:50	826550
247	28.01	ISE	08:44:50	826548
773	28.00	ISE	08:44:52	826718
730	27.99	ISE	08:45:10	828397
162	28.02	ISE	08:47:58	839232
250	28.02	ISE	08:47:58	839230
120	28.02	ISE	08:47:58	839216
500	28.02	ISE	08:47:58	839214
183	28.02	ISE	08:47:58	839212
317	28.02	ISE	08:47:58	839210
250	28.02	ISE	08:47:58	839202
250	28.02	ISE	08:47:58	839204
842	28.01	ISE	08:48:46	842722
362	28.01	ISE	08:49:51	846430
480	28.01	ISE	08:49:51	846428
30	28.00	ISE	08:51:44	852021
813	28.00	ISE	08:51:44	852019
747	28.01	ISE	08:55:43	865862
842	28.01	ISE	08:55:43	865864
758	28.01	ISE	08:55:43	865858
734	28.01	ISE	08:55:43	865860
197	28.01	ISE	08:55:59	866692
500	28.01	ISE	08:55:59	866690
72	28.01	ISE	08:55:59	866688
1,002	28.00	ISE	08:56:09	867438
844	28.01	ISE	08:58:04	873318
288	28.03	ISE	08:58:56	875556
500	28.03	ISE	08:58:56	875554
231	28.03	ISE	08:58:56	875551
250	28.03	ISE	08:58:56	875549
367	28.03	ISE	08:58:56	875547
735	28.02	ISE	08:58:57	875624
840	28.02	ISE	08:58:57	875622
500	28.03	ISE	09:03:34	886499
500	28.03	ISE	09:03:34	886501
783	28.02	ISE	09:04:22	888150
545	28.02	ISE	09:04:22	888148
217	28.02	ISE	09:04:22	888145
49	28.02	ISE	09:04:22	888143
719	28.02	ISE	09:04:22	888141
342	28.02	ISE	09:05:44	890982
759	28.06	ISE	09:08:03	896622
500	28.06	ISE	09:08:12	897020
122	28.07	ISE	09:08:34	899961
149	28.07	ISE	09:08:59	900643
653	28.07	ISE	09:08:59	900641
597	28.07	ISE	09:08:59	900639
487	28.08	ISE	09:11:00	905557
340	28.08	ISE	09:11:00	905555
77	28.08	ISE	09:11:00	905553
59	28.08	ISE	09:11:00	905549
738	28.08	ISE	09:11:00	905551
666	28.08	ISE	09:11:00	905547
338	28.07	ISE	09:12:55	910142
500	28.07	ISE	09:12:55	910140
854	28.07	ISE	09:12:55	910124
296	28.07	ISE	09:12:55	910122
851	28.07	ISE	09:12:55	910120
369	28.08	ISE	09:14:01	912583
500	28.08	ISE	09:14:01	912581
147	28.08	ISE	09:15:07	915860
635	28.08	ISE	09:15:07	915858
886	28.06	ISE	09:15:46	917304
786	28.06	ISE	09:15:46	917307
700	28.05	ISE	09:17:00	919909
169	28.05	ISE	09:17:06	920153
868	28.05	ISE	09:17:56	922114
847	28.05	ISE	09:19:16	925469
26	28.05	ISE	09:21:20	930536
179	28.05	ISE	09:21:21	930592
634	28.05	ISE	09:21:35	931495
294	28.03	ISE	09:23:39	935393
444	28.03	ISE	09:23:47	935779
345	28.03	ISE	09:23:47	935775
367	28.03	ISE	09:23:47	935773
330	28.03	ISE	09:23:47	935760
111	28.03	ISE	09:23:47	935756
103	28.03	ISE	09:23:47	935758
170	28.03	ISE	09:23:47	935752
252	28.03	ISE	09:23:47	935748
300	28.03	ISE	09:23:47	935750
48	28.03	ISE	09:23:47	935746
250	28.03	ISE	09:23:47	935744
275	28.03	ISE	09:23:47	935742
213	28.02	ISE	09:25:57	944784
294	28.02	ISE	09:25:59	944904
400	28.02	ISE	09:25:59	944902
85	28.02	ISE	09:25:59	944900
612	28.02	ISE	09:25:59	944898
54	28.02	ISE	09:25:59	944896
720	28.01	ISE	09:26:53	947408
135	28.02	ISE	09:30:21	955707
337	28.02	ISE	09:30:27	955908
319	28.02	ISE	09:30:27	955906
762	28.01	ISE	09:30:58	956982
832	28.00	ISE	09:33:20	962760
602	27.99	ISE	09:38:11	973229
248	27.99	ISE	09:38:17	973564
153	27.99	ISE	09:38:17	973562
813	27.99	ISE	09:38:21	973779
634	27.99	ISE	09:38:21	973775
184	27.99	ISE	09:38:21	973773
540	27.99	ISE	09:38:21	973771
814	27.99	ISE	09:41:56	981720
14	27.99	ISE	09:45:08	988711
436	27.99	ISE	09:45:08	988709
276	27.99	ISE	09:45:08	988707
37	27.99	ISE	09:45:08	988705
51	27.99	ISE	09:45:10	988734
449	27.99	ISE	09:45:10	988736
229	27.99	ISE	09:45:57	990366
175	27.99	ISE	09:45:58	990416
56	27.99	ISE	09:45:58	990414
691	27.99	ISE	09:47:31	993651
826	27.98	ISE	09:49:11	997044
811	27.97	ISE	09:50:31	1000078
561	27.95	ISE	09:53:18	1005415
201	27.95	ISE	09:53:18	1005413
62	27.94	ISE	09:56:11	1011762
367	27.94	ISE	09:56:11	1011760
1,300	27.98	ISE	09:59:22	1018499
48	27.98	ISE	09:59:23	1018503
355	27.98	ISE	09:59:23	1018507
930	27.98	ISE	09:59:23	1018505
907	27.98	ISE	09:59:59	1019777
397	27.98	ISE	09:59:59	1019774
232	27.98	ISE	09:59:59	1019772
543	27.98	ISE	09:59:59	1019770
489	27.98	ISE	09:59:59	1019768
259	27.97	ISE	10:00:01	1019897
250	27.97	ISE	10:00:34	1021451
250	27.97	ISE	10:00:34	1021453
2	27.97	ISE	10:00:34	1021449
549	27.97	ISE	10:00:34	1021446
492	27.97	ISE	10:00:34	1021444
55	27.97	ISE	10:00:34	1021442
545	27.97	ISE	10:00:34	1021440
786	28.02	ISE	10:07:26	1035332
250	28.03	ISE	10:11:54	1043223
250	28.03	ISE	10:11:57	1043298
250	28.03	ISE	10:12:09	1043665
250	28.04	ISE	10:18:45	1054786
250	28.04	ISE	10:18:45	1054784
788	28.04	ISE	10:18:45	1054771
168	28.04	ISE	10:18:45	1054769
583	28.04	ISE	10:18:45	1054765
559	28.04	ISE	10:18:45	1054761
24	28.04	ISE	10:18:45	1054759
867	28.04	ISE	10:18:45	1054757
299	28.04	ISE	10:18:45	1054755
1,086	28.03	ISE	10:19:49	1056824
833	28.02	ISE	10:20:11	1057457
56	28.02	ISE	10:20:11	1057455
869	28.00	ISE	10:22:33	1060871
201	27.99	ISE	10:22:58	1061501
745	27.99	ISE	10:22:58	1061499
609	27.99	ISE	10:22:58	1061497
248	27.98	ISE	10:26:24	1066889
504	27.98	ISE	10:26:24	1066887
915	28.01	ISE	10:31:18	1074008
92	28.03	ISE	10:34:21	1078288
633	28.03	ISE	10:34:21	1078282
204	28.03	ISE	10:34:21	1078284
629	28.03	ISE	10:34:21	1078286
200	28.03	ISE	10:34:21	1078280
583	28.03	ISE	10:34:21	1078278
84	28.03	ISE	10:34:21	1078276
777	28.03	ISE	10:34:21	1078274
305	28.03	ISE	10:34:21	1078272
599	28.03	ISE	10:34:21	1078270
250	28.04	ISE	10:35:25	1079993
250	28.04	ISE	10:35:25	1079991
250	28.04	ISE	10:35:25	1079980
250	28.04	ISE	10:35:25	1079978
156	28.04	ISE	10:40:28	1088618
605	28.04	ISE	10:40:28	1088616
228	28.04	ISE	10:40:28	1088614
629	28.04	ISE	10:40:28	1088612
98	28.05	ISE	10:43:16	1093965
502	28.05	ISE	10:43:16	1093963
250	28.05	ISE	10:43:16	1093961
101	28.04	ISE	10:43:29	1094456
600	28.04	ISE	10:43:29	1094454
325	28.04	ISE	10:43:36	1094597
117	28.04	ISE	10:43:36	1094593
289	28.04	ISE	10:43:36	1094591
170	28.04	ISE	10:43:41	1094711
600	28.04	ISE	10:43:41	1094706
250	28.05	ISE	10:47:23	1101204
250	28.05	ISE	10:47:59	1101967
250	28.05	ISE	10:48:02	1102060
250	28.05	ISE	10:48:02	1102057
250	28.05	ISE	10:48:35	1103031
250	28.05	ISE	10:48:35	1103029
250	28.05	ISE	10:48:49	1103400
250	28.05	ISE	10:48:49	1103398
250	28.05	ISE	10:49:56	1105016
450	28.05	ISE	10:49:56	1105014
600	28.04	ISE	10:49:59	1105130
76	28.04	ISE	10:49:59	1105128
124	28.04	ISE	10:49:59	1105126
600	28.04	ISE	10:49:59	1105124
94	28.04	ISE	10:50:00	1105164
506	28.04	ISE	10:50:00	1105162
600	28.04	ISE	10:50:00	1105160
146	28.04	ISE	10:50:00	1105158
454	28.04	ISE	10:50:00	1105156
280	28.04	ISE	10:50:00	1105154
320	28.04	ISE	10:50:00	1105152
431	28.04	ISE	10:50:00	1105148
169	28.04	ISE	10:50:00	1105146
191	28.04	ISE	10:50:01	1105225
322	28.04	ISE	10:50:01	1105223
325	28.04	ISE	10:50:01	1105217
566	28.04	ISE	10:50:01	1105215
246	28.04	ISE	10:50:01	1105211
354	28.04	ISE	10:50:01	1105213
233	28.04	ISE	10:50:01	1105209
367	28.04	ISE	10:50:01	1105207
622	28.03	ISE	10:50:11	1105483
133	28.03	ISE	10:50:12	1105493
863	28.03	ISE	10:50:13	1105528
37	28.03	ISE	10:50:13	1105526
129	28.03	ISE	10:51:37	1107911
600	28.03	ISE	10:51:56	1108369
795	28.05	ISE	10:54:01	1111666
864	28.04	ISE	10:57:40	1118538
250	28.04	ISE	11:05:56	1126198
71	28.04	ISE	11:05:56	1126196
250	28.04	ISE	11:05:56	1126200
885	28.03	ISE	11:07:10	1126996
215	28.05	ISE	11:09:54	1128687
132	28.05	ISE	11:09:54	1128679
735	28.05	ISE	11:11:01	1129294
454	28.05	ISE	11:11:01	1129292
908	28.04	ISE	11:11:05	1129344
346	28.03	ISE	11:13:11	1130690
381	28.03	ISE	11:13:11	1130688
66	28.03	ISE	11:15:16	1132113
231	28.03	ISE	11:15:21	1132187
150	28.03	ISE	11:15:29	1132374
270	28.03	ISE	11:15:29	1132369
39	28.03	ISE	11:15:30	1132445
92	28.03	ISE	11:15:30	1132443
425	28.02	ISE	11:18:03	1134104
327	28.02	ISE	11:18:03	1134102
62	28.02	ISE	11:18:03	1134100
737	28.02	ISE	11:18:03	1134098
531	28.01	ISE	11:19:42	1135267
111	28.01	ISE	11:19:42	1135265
132	28.01	ISE	11:19:42	1135263
451	28.01	ISE	11:19:42	1135261
341	28.01	ISE	11:19:42	1135258
22	28.02	ISE	11:22:59	1137675
34	28.02	ISE	11:22:59	1137671
427	28.02	ISE	11:22:59	1137673
207	28.05	ISE	11:30:30	1143545
579	28.05	ISE	11:30:30	1143543
579	28.05	ISE	11:30:30	1143541
182	28.05	ISE	11:30:56	1143780
716	28.05	ISE	11:30:56	1143778
34	28.05	ISE	11:30:56	1143776
448	28.05	ISE	11:30:57	1143819
803	28.05	ISE	11:30:57	1143817
168	28.05	ISE	11:30:57	1143815
168	28.05	ISE	11:30:57	1143813
731	28.05	ISE	11:30:57	1143811
778	28.05	ISE	11:30:57	1143809
603	28.05	ISE	11:30:57	1143807
774	28.05	ISE	11:30:57	1143805
70	28.05	ISE	11:31:43	1144615
64	28.05	ISE	11:32:16	1145182
727	28.05	ISE	11:32:16	1145180
142	28.05	ISE	11:32:28	1145370
580	28.05	ISE	11:32:46	1145530
884	28.04	ISE	11:33:16	1145901
500	28.04	ISE	11:35:19	1147548
250	28.04	ISE	11:35:19	1147546
282	28.04	ISE	11:35:19	1147544
480	28.04	ISE	11:35:19	1147542
860	28.02	ISE	11:35:22	1147648
588	27.99	ISE	11:36:52	1148987
40	27.99	ISE	11:36:54	1149017
150	27.99	ISE	11:36:54	1149015
111	27.98	ISE	11:39:45	1150861
38	27.98	ISE	11:39:45	1150858
583	27.98	ISE	11:39:45	1150856
34	27.98	ISE	11:39:45	1150854
4	27.98	ISE	11:39:53	1151016
631	27.92	ISE	11:41:44	1152575
50	27.92	ISE	11:41:44	1152573
50	27.92	ISE	11:41:44	1152571
372	27.96	ISE	11:45:08	1154805
854	27.97	ISE	11:45:51	1155250
726	27.97	ISE	11:49:30	1157864
697	27.97	ISE	11:49:30	1157862
955	27.96	ISE	11:51:43	1159251
232	27.96	ISE	11:52:01	1159495
516	27.96	ISE	11:52:01	1159493
746	27.96	ISE	11:52:01	1159491
52	27.96	ISE	11:52:01	1159489
85	27.95	ISE	11:55:45	1161803
822	27.95	ISE	11:55:45	1161801
174	27.95	ISE	11:55:49	1161909
150	27.95	ISE	11:55:49	1161907
476	27.95	ISE	11:55:49	1161905
117	27.95	ISE	11:55:49	1161903
505	27.95	ISE	11:55:49	1161901
765	27.95	ISE	11:55:49	1161899
111	27.95	ISE	11:55:49	1161897
391	27.93	ISE	11:56:49	1162577
250	27.93	ISE	11:56:50	1162589
250	27.93	ISE	11:56:50	1162587
288	27.93	ISE	11:56:50	1162585
172	27.93	ISE	11:56:50	1162583
271	27.95	ISE	12:02:36	1167144
151	27.95	ISE	12:02:36	1167140
12	27.95	ISE	12:02:36	1167142
23	27.96	ISE	12:04:54	1168886
93	27.96	ISE	12:04:54	1168884
250	27.96	ISE	12:05:00	1168939
250	27.96	ISE	12:05:00	1168937
250	27.98	ISE	12:07:02	1170422
250	27.98	ISE	12:07:02	1170424
347	27.97	ISE	12:07:02	1170420
247	27.97	ISE	12:07:02	1170418
284	27.97	ISE	12:07:02	1170416
233	27.97	ISE	12:07:02	1170414
98	27.97	ISE	12:07:02	1170412
632	27.97	ISE	12:07:02	1170410
95	27.97	ISE	12:07:02	1170408
770	27.97	ISE	12:07:13	1170607
446	27.97	ISE	12:07:13	1170605
915	27.97	ISE	12:07:13	1170603
250	27.99	ISE	12:12:00	1173771
250	27.99	ISE	12:12:00	1173769
4	27.99	ISE	12:14:54	1175667
250	27.99	ISE	12:14:54	1175665
250	27.99	ISE	12:14:54	1175663
251	27.99	ISE	12:14:54	1175658
457	27.99	ISE	12:14:54	1175656
143	27.99	ISE	12:14:54	1175654
642	27.99	ISE	12:14:54	1175652
556	27.99	ISE	12:18:21	1177982
235	27.99	ISE	12:18:21	1177980
672	27.98	ISE	12:23:02	1181064
963	27.98	ISE	12:23:02	1181060
162	27.98	ISE	12:23:02	1181062
60	27.97	ISE	12:24:03	1181804
628	27.97	ISE	12:24:31	1182113
180	27.97	ISE	12:28:12	1184505
250	28.00	ISE	12:30:26	1186377
728	28.00	ISE	12:30:26	1186369
215	28.00	ISE	12:30:26	1186365
604	28.00	ISE	12:30:26	1186367
447	28.00	ISE	12:30:26	1186375
207	28.00	ISE	12:30:26	1186371
163	28.00	ISE	12:30:26	1186373
287	28.00	ISE	12:30:26	1186363
50	28.00	ISE	12:30:26	1186361
167	28.00	ISE	12:30:26	1186359
263	28.00	ISE	12:30:26	1186357
8	28.01	ISE	12:32:17	1187536
50	28.01	ISE	12:32:17	1187534
400	28.01	ISE	12:32:17	1187532
250	28.01	ISE	12:32:17	1187530
130	28.01	ISE	12:32:17	1187528
150	28.00	ISE	12:34:23	1188814
250	28.01	ISE	12:37:16	1190597
250	28.01	ISE	12:37:16	1190595
150	28.01	ISE	12:37:16	1190593
250	28.01	ISE	12:39:31	1192121
153	28.01	ISE	12:40:41	1192836
268	28.01	ISE	12:41:56	1193631
750	28.01	ISE	12:41:56	1193633
250	28.01	ISE	12:41:56	1193635
250	28.01	ISE	12:41:56	1193637
279	28.00	ISE	12:42:07	1193877
250	28.00	ISE	12:42:07	1193875
250	28.00	ISE	12:42:07	1193873
136	28.00	ISE	12:42:07	1193871
667	28.00	ISE	12:42:07	1193869
744	28.00	ISE	12:42:07	1193867
118	28.00	ISE	12:42:07	1193865
132	28.00	ISE	12:42:07	1193863
481	28.00	ISE	12:42:07	1193861
354	28.00	ISE	12:46:29	1196550
392	28.00	ISE	12:46:29	1196548
825	28.01	ISE	12:52:16	1200805
250	28.01	ISE	12:52:40	1201040
250	28.01	ISE	12:54:24	1202399
450	28.01	ISE	12:54:24	1202397
151	28.01	ISE	12:54:24	1202395
227	28.00	ISE	12:54:32	1202547
839	28.00	ISE	12:54:32	1202545
555	28.00	ISE	12:54:32	1202543
545	28.00	ISE	12:54:32	1202541
258	28.00	ISE	12:54:32	1202537
118	28.00	ISE	12:54:32	1202535
750	28.00	ISE	12:54:32	1202533
525	28.01	ISE	13:01:40	1208081
862	28.01	ISE	13:03:46	1209814
238	28.01	ISE	13:03:46	1209812
828	28.01	ISE	13:03:50	1209878
71	28.01	ISE	13:03:50	1209876
745	28.01	ISE	13:03:50	1209871
7	28.01	ISE	13:03:50	1209873
23	28.07	ISE	13:09:16	1213614
460	28.07	ISE	13:09:16	1213612
155	28.07	ISE	13:09:16	1213610
49	28.06	ISE	13:10:58	1214735
701	28.06	ISE	13:10:58	1214733
132	28.06	ISE	13:10:59	1214761
242	28.06	ISE	13:10:59	1214763
280	28.06	ISE	13:10:59	1214759
118	28.06	ISE	13:10:59	1214757
297	28.06	ISE	13:10:59	1214755
503	28.06	ISE	13:10:59	1214748
96	28.06	ISE	13:10:59	1214746
375	28.06	ISE	13:11:00	1214772
230	28.06	ISE	13:11:09	1214900
115	28.06	ISE	13:11:09	1214898
787	28.06	ISE	13:11:12	1214942
233	28.06	ISE	13:11:12	1214940
375	28.06	ISE	13:11:12	1214938
604	28.04	ISE	13:14:34	1217514
225	28.04	ISE	13:14:34	1217512
150	28.04	ISE	13:14:34	1217510
374	28.04	ISE	13:14:34	1217508
209	28.04	ISE	13:14:34	1217506
504	28.00	ISE	13:16:58	1219493
595	28.00	ISE	13:20:58	1222215
150	28.00	ISE	13:20:58	1222213
74	28.00	ISE	13:20:58	1222202
311	28.00	ISE	13:20:58	1222200
36	27.98	ISE	13:21:23	1222691
840	27.98	ISE	13:21:38	1222811
701	27.98	ISE	13:21:50	1223182
3	27.98	ISE	13:21:50	1223180
27	27.98	ISE	13:21:51	1223201
704	27.95	ISE	13:23:40	1224671
704	27.95	ISE	13:26:58	1226971
752	27.95	ISE	13:26:58	1226969
728	27.96	ISE	13:29:05	1228629
186	27.96	ISE	13:29:05	1228627
852	27.96	ISE	13:29:05	1228605
832	27.95	ISE	13:31:00	1230274
808	27.95	ISE	13:31:00	1230272
192	27.96	ISE	13:35:25	1234181
869	27.96	ISE	13:35:25	1234179
651	27.96	ISE	13:35:25	1234177
486	27.95	ISE	13:37:39	1235853
509	27.95	ISE	13:37:39	1235851
242	27.94	ISE	13:38:18	1236342
505	27.94	ISE	13:38:52	1236962
10	27.94	ISE	13:38:52	1236960
495	27.94	ISE	13:38:52	1236958
337	27.94	ISE	13:40:45	1238551
448	27.94	ISE	13:40:50	1238715
216	27.94	ISE	13:40:50	1238634
205	27.94	ISE	13:40:50	1238628
43	27.94	ISE	13:40:50	1238626
380	27.93	ISE	13:41:31	1239334
489	27.93	ISE	13:41:31	1239298
726	27.92	ISE	13:41:46	1239786
8	27.89	ISE	13:44:33	1242314
180	27.89	ISE	13:44:33	1242312
189	27.89	ISE	13:46:32	1243847
515	27.89	ISE	13:46:32	1243845
607	27.89	ISE	13:48:15	1245177
506	27.89	ISE	13:48:33	1245386
227	27.89	ISE	13:48:33	1245383
279	27.89	ISE	13:48:33	1245381
489	27.89	ISE	13:48:33	1245379
17	27.89	ISE	13:48:33	1245377
201	27.89	ISE	13:48:34	1245413
3	27.89	ISE	13:48:34	1245411
171	27.89	ISE	13:48:49	1245648
303	27.89	ISE	13:48:50	1245669
294	27.89	ISE	13:48:58	1245808
24	27.89	ISE	13:48:58	1245810
28	27.89	ISE	13:49:02	1245928
494	27.89	ISE	13:49:02	1245926
813	27.99	ISE	13:56:02	1252548
93	27.99	ISE	13:56:02	1252546
24	27.99	ISE	13:56:02	1252544
250	28.01	ISE	13:56:52	1253266
760	27.99	ISE	13:56:59	1253379
881	28.00	ISE	13:56:59	1253377
831	28.00	ISE	13:56:59	1253375
1,117	27.98	ISE	13:57:18	1253707
242	28.00	ISE	14:00:07	1257545
730	28.00	ISE	14:00:07	1257543
710	27.99	ISE	14:00:09	1257619
453	27.99	ISE	14:00:09	1257615
733	27.99	ISE	14:00:09	1257617
272	27.99	ISE	14:00:09	1257613
298	27.97	ISE	14:01:25	1259235
350	27.98	ISE	14:02:20	1260325
440	27.98	ISE	14:02:20	1260323
331	28.01	ISE	14:05:14	1263062
500	28.01	ISE	14:05:14	1263060
68	28.01	ISE	14:05:14	1263058
482	28.01	ISE	14:05:14	1263056
132	28.01	ISE	14:05:14	1263050
483	28.01	ISE	14:05:14	1263048
808	28.00	ISE	14:06:01	1264012
776	28.00	ISE	14:06:01	1264010
834	27.99	ISE	14:06:15	1264273
71	27.98	ISE	14:06:29	1264493
508	27.98	ISE	14:06:29	1264484
179	27.98	ISE	14:06:39	1264632
236	28.00	ISE	14:12:02	1269760
524	28.00	ISE	14:12:02	1269758
500	28.00	ISE	14:13:34	1271292
500	28.00	ISE	14:13:34	1271290
82	28.00	ISE	14:13:34	1271288
811	27.99	ISE	14:13:53	1271721
218	27.99	ISE	14:13:53	1271663
642	27.99	ISE	14:13:53	1271661
66	27.99	ISE	14:13:53	1271659
374	27.99	ISE	14:13:53	1271657
257	27.99	ISE	14:13:53	1271655
505	27.98	ISE	14:14:56	1272917
276	27.98	ISE	14:14:56	1272914
224	27.98	ISE	14:15:04	1273089
30	27.98	ISE	14:15:04	1273087
261	27.98	ISE	14:15:07	1273183
375	27.98	ISE	14:15:07	1273181
814	27.98	ISE	14:17:10	1275559
292	27.97	ISE	14:18:04	1276502
500	27.97	ISE	14:18:04	1276500
400	27.97	ISE	14:18:04	1276498
184	27.97	ISE	14:18:04	1276496
212	27.97	ISE	14:18:04	1276494
48	27.94	ISE	14:20:45	1279699
708	27.94	ISE	14:20:45	1279697
197	27.94	ISE	14:21:36	1280671
787	27.94	ISE	14:22:29	1281892
31	27.94	ISE	14:22:29	1281890
469	27.94	ISE	14:22:29	1281888
540	27.93	ISE	14:22:56	1282439
210	27.93	ISE	14:23:07	1282629
187	27.94	ISE	14:26:03	1286419
851	27.94	ISE	14:26:55	1287492
558	27.94	ISE	14:26:55	1287490
500	27.95	ISE	14:30:27	1295586
77	27.95	ISE	14:30:27	1295580
205	27.95	ISE	14:30:27	1295578
250	27.95	ISE	14:30:27	1295576
100	27.95	ISE	14:30:27	1295574
477	27.95	ISE	14:30:27	1295572
231	27.95	ISE	14:30:27	1295570
388	27.95	ISE	14:30:27	1295567
141	27.95	ISE	14:31:36	1299106
500	27.95	ISE	14:31:36	1299104
500	27.95	ISE	14:31:36	1299102
206	27.94	ISE	14:32:30	1301446
29	27.94	ISE	14:32:51	1302155
671	27.94	ISE	14:32:51	1302153
407	27.94	ISE	14:33:14	1302900
173	27.94	ISE	14:33:19	1303134
333	27.94	ISE	14:33:19	1303132
519	27.94	ISE	14:33:20	1303278
585	27.94	ISE	14:33:20	1303276
100	27.95	ISE	14:34:25	1305205
100	27.95	ISE	14:34:25	1305201
400	27.95	ISE	14:34:43	1305865
41	27.95	ISE	14:35:01	1306509
37	27.95	ISE	14:35:02	1306540
63	27.95	ISE	14:35:02	1306538
50	27.95	ISE	14:35:02	1306531
150	27.95	ISE	14:35:02	1306521
50	27.95	ISE	14:35:02	1306519
100	27.95	ISE	14:35:03	1306556
100	27.95	ISE	14:35:03	1306552
100	27.95	ISE	14:35:03	1306544
100	27.95	ISE	14:35:03	1306542
100	27.95	ISE	14:35:06	1306628
25	27.95	ISE	14:35:07	1306687
167	27.95	ISE	14:35:07	1306685
799	27.95	ISE	14:35:16	1307025
782	27.95	ISE	14:35:16	1307021
735	27.95	ISE	14:35:16	1307023
300	27.93	ISE	14:35:17	1307099
250	27.96	ISE	14:37:21	1311233
250	27.96	ISE	14:37:21	1311229
358	27.96	ISE	14:37:22	1311258
232	27.96	ISE	14:37:33	1311584
97	27.96	ISE	14:37:33	1311582
500	27.96	ISE	14:37:33	1311580
241	27.95	ISE	14:38:01	1312242
500	27.95	ISE	14:38:01	1312240
130	27.95	ISE	14:38:01	1312236
118	27.95	ISE	14:38:01	1312231
623	27.95	ISE	14:38:01	1312229
500	27.95	ISE	14:40:16	1316292
500	27.95	ISE	14:40:16	1316290
445	27.95	ISE	14:40:16	1316294
506	27.94	ISE	14:41:20	1318017
15	27.94	ISE	14:41:20	1318013
490	27.94	ISE	14:41:20	1318011
320	27.94	ISE	14:41:20	1318007
276	27.94	ISE	14:41:54	1319025
500	27.95	ISE	14:42:37	1320377
784	27.97	ISE	14:44:23	1323509
12	27.99	ISE	14:45:15	1324849
113	27.99	ISE	14:45:29	1325229
315	27.99	ISE	14:45:43	1325682
500	27.99	ISE	14:45:43	1325680
310	27.99	ISE	14:45:43	1325678
374	27.99	ISE	14:45:43	1325676
500	27.99	ISE	14:46:55	1327806
304	27.99	ISE	14:46:55	1327802
445	27.99	ISE	14:46:55	1327800
303	27.98	ISE	14:47:14	1328433
500	27.98	ISE	14:47:14	1328431
1,081	27.97	ISE	14:47:14	1328429
869	27.98	ISE	14:47:14	1328427
897	27.98	ISE	14:47:14	1328425
742	27.98	ISE	14:47:14	1328423
2,171	27.96	ISE	14:47:23	1328660
789	27.95	ISE	14:49:32	1332530
736	27.95	ISE	14:49:32	1332527
841	27.95	ISE	14:49:32	1332525
37	27.94	ISE	14:49:33	1332645
958	27.94	ISE	14:49:33	1332647
338	27.93	ISE	14:49:58	1333571
413	27.93	ISE	14:49:58	1333569
601	27.93	ISE	14:51:20	1336362
587	27.95	ISE	14:53:00	1340386
222	27.95	ISE	14:53:00	1340375
500	27.95	ISE	14:55:16	1344679
1	27.95	ISE	14:55:18	1344737
368	27.95	ISE	14:59:36	1352343
170	27.95	ISE	14:59:36	1352341
538	27.95	ISE	14:59:36	1352339
203	27.96	ISE	15:00:33	1354316
1,896	27.96	ISE	15:00:33	1354314
4,400	27.96	ISE	15:00:33	1354318
472	27.95	ISE	15:00:48	1354868
283	27.95	ISE	15:05:37	1363684
566	27.95	ISE	15:05:37	1363686
631	27.95	ISE	15:05:38	1363882
153	27.95	ISE	15:05:38	1363880
721	27.96	ISE	15:07:14	1367159
2,570	27.96	ISE	15:07:14	1367157
622	27.96	ISE	15:07:14	1367155
706	27.96	ISE	15:07:14	1367153
16	27.96	ISE	15:07:14	1367151
54	27.96	ISE	15:09:16	1370366
70	27.96	ISE	15:09:16	1370368
18	27.96	ISE	15:09:16	1370364
500	27.96	ISE	15:09:16	1370362
500	27.96	ISE	15:09:16	1370360
1,709	27.96	ISE	15:09:16	1370358
29	27.95	ISE	15:09:23	1370668
685	27.95	ISE	15:09:26	1370775
264	27.95	ISE	15:10:10	1372307
120	27.95	ISE	15:10:10	1372305
763	27.95	ISE	15:10:11	1372353
12	27.95	ISE	15:10:11	1372351
784	27.95	ISE	15:10:11	1372349
229	27.95	ISE	15:10:11	1372347
557	27.95	ISE	15:10:11	1372345
482	27.95	ISE	15:10:11	1372343
705	27.94	ISE	15:12:17	1376872
100	27.94	ISE	15:13:33	1379147
438	27.94	ISE	15:13:33	1379145
95	27.94	ISE	15:13:33	1379143
723	27.95	ISE	15:14:47	1381510
210	27.94	ISE	15:15:37	1383029
300	27.94	ISE	15:15:37	1383002
238	27.94	ISE	15:15:37	1382994
374	27.94	ISE	15:15:40	1383134
135	27.94	ISE	15:15:40	1383132
302	27.94	ISE	15:15:40	1383130
66	27.94	ISE	15:15:41	1383189
249	27.94	ISE	15:15:41	1383187
672	27.94	ISE	15:15:45	1383406
566	27.93	ISE	15:16:43	1384990
320	27.94	ISE	15:18:04	1387397
326	27.94	ISE	15:18:04	1387395
87	27.94	ISE	15:18:04	1387393
97	27.94	ISE	15:18:04	1387391
17	27.94	ISE	15:19:10	1389492
767	27.94	ISE	15:21:39	1393942
7	27.94	ISE	15:21:39	1393940
788	27.94	ISE	15:21:39	1393944
167	27.94	ISE	15:21:40	1394005
375	27.94	ISE	15:21:40	1393978
76	27.94	ISE	15:21:42	1394057
342	27.94	ISE	15:22:07	1395006
182	27.94	ISE	15:22:07	1395004
830	27.94	ISE	15:22:09	1395045
383	27.94	ISE	15:22:09	1395043
762	27.94	ISE	15:22:09	1395041
857	27.93	ISE	15:23:16	1396843
66	27.92	ISE	15:25:06	1400825
88	27.93	ISE	15:26:18	1403929
437	27.93	ISE	15:26:18	1403927
202	27.93	ISE	15:26:18	1403925
438	27.93	ISE	15:26:18	1403923
12	27.93	ISE	15:26:18	1403921
734	27.93	ISE	15:26:18	1403917
188	27.93	ISE	15:26:18	1403919
575	27.93	ISE	15:26:18	1403915
522	27.93	ISE	15:26:20	1404048
5	27.93	ISE	15:26:20	1404030
362	27.93	ISE	15:26:20	1404028
260	27.93	ISE	15:26:22	1404131
114	27.93	ISE	15:26:22	1404129
305	27.93	ISE	15:26:31	1404358
189	27.93	ISE	15:26:43	1404612
314	27.93	ISE	15:26:52	1404923
61	27.93	ISE	15:26:52	1404925
271	27.93	ISE	15:26:53	1404999
285	27.93	ISE	15:27:00	1405205
23	27.93	ISE	15:27:06	1405492
742	27.93	ISE	15:27:09	1405597
82	27.93	ISE	15:27:09	1405595
12	27.93	ISE	15:27:16	1405835
122	27.93	ISE	15:27:18	1405934
485	27.93	ISE	15:27:18	1405921
21	27.93	ISE	15:27:18	1405919
49	27.93	ISE	15:27:33	1406330
184	27.93	ISE	15:28:23	1407774
83	27.93	ISE	15:29:36	1409698
46	27.93	ISE	15:29:36	1409694
192	27.93	ISE	15:29:36	1409696
448	27.93	ISE	15:29:36	1409704
486	27.93	ISE	15:29:36	1409700
6	27.93	ISE	15:29:36	1409702
316	27.92	ISE	15:30:08	1410814
437	27.92	ISE	15:30:08	1410812
87	27.92	ISE	15:30:08	1410810
739	27.92	ISE	15:31:45	1414066
861	27.92	ISE	15:31:45	1414034
16	27.94	ISE	15:33:02	1416334
11	27.94	ISE	15:33:02	1416336
12	27.94	ISE	15:33:02	1416338
42	27.94	ISE	15:33:02	1416340
20	27.94	ISE	15:33:02	1416342
4	27.94	ISE	15:33:02	1416344
7	27.94	ISE	15:33:02	1416332
12	27.94	ISE	15:33:02	1416330
18	27.94	ISE	15:33:02	1416328
104	27.94	ISE	15:33:02	1416326
612	27.94	ISE	15:34:50	1419788
477	27.94	ISE	15:34:50	1419786
218	27.94	ISE	15:34:50	1419783
876	27.94	ISE	15:34:50	1419781
512	27.94	ISE	15:34:50	1419779
26	27.93	ISE	15:35:19	1420984
631	27.93	ISE	15:35:21	1421308
404	27.93	ISE	15:35:21	1421298
844	27.92	ISE	15:35:45	1422220
761	27.93	ISE	15:37:19	1425535
500	27.93	ISE	15:39:37	1429298
452	27.93	ISE	15:39:37	1429264
374	27.93	ISE	15:39:37	1429250
571	27.93	ISE	15:39:37	1429244
83	27.93	ISE	15:41:04	1432315
7	27.93	ISE	15:41:04	1432313
287	27.93	ISE	15:42:06	1434232
437	27.93	ISE	15:42:06	1434230
185	27.93	ISE	15:42:06	1434228
399	27.93	ISE	15:44:09	1438967
798	27.93	ISE	15:44:09	1438965
143	27.93	ISE	15:44:18	1439658
31	27.93	ISE	15:44:24	1440044
475	27.93	ISE	15:44:24	1440042
244	27.93	ISE	15:44:24	1440040
242	27.93	ISE	15:44:24	1440038
310	27.93	ISE	15:45:14	1441716
500	27.93	ISE	15:45:14	1441714
727	27.93	ISE	15:45:14	1441697
759	27.93	ISE	15:45:14	1441695
865	27.93	ISE	15:45:14	1441699
735	27.93	ISE	15:45:14	1441701
679	27.92	ISE	15:45:22	1442133
198	27.92	ISE	15:45:22	1442127
764	27.91	ISE	15:45:48	1443168
226	27.90	ISE	15:46:16	1444283
273	27.90	ISE	15:46:17	1444362
264	27.90	ISE	15:46:17	1444357
237	27.90	ISE	15:49:03	1450130
171	27.90	ISE	15:49:49	1451583
136	27.90	ISE	15:49:49	1451581
438	27.90	ISE	15:49:49	1451578
130	27.90	ISE	15:49:51	1451643
376	27.90	ISE	15:49:51	1451645
506	27.90	ISE	15:49:51	1451639
332	27.90	ISE	15:50:35	1452807
192	27.90	ISE	15:51:31	1454524
16	27.90	ISE	15:51:31	1454522
261	27.90	ISE	15:51:31	1454520
820	27.90	ISE	15:51:31	1454518
712	27.90	ISE	15:51:31	1454516
13	27.90	ISE	15:51:31	1454514
135	27.90	ISE	15:51:35	1454613
371	27.90	ISE	15:51:35	1454611
82	27.90	ISE	15:51:37	1454708
437	27.90	ISE	15:51:37	1454690
701	27.90	ISE	15:51:39	1454784
166	27.90	ISE	15:51:39	1454782
1,150	27.93	ISE	15:55:04	1461267
500	27.93	ISE	15:55:04	1461265
63	27.92	ISE	15:56:09	1462969
787	27.92	ISE	15:56:36	1463575
1,226	27.92	ISE	15:56:36	1463573
724	27.92	ISE	15:56:36	1463571
802	27.92	ISE	15:56:36	1463569
739	27.94	ISE	15:57:48	1465406
92	27.95	ISE	15:59:54	1469363
300	27.95	ISE	15:59:54	1469360
409	27.95	ISE	15:59:54	1469358
381	27.95	ISE	15:59:54	1469350
21	27.95	ISE	15:59:54	1469348
192	27.95	ISE	15:59:54	1469354
5	27.95	ISE	15:59:54	1469352
113	27.95	ISE	15:59:54	1469356
8	27.95	ISE	15:59:54	1469346
43	27.95	ISE	15:59:54	1469344
52	27.95	ISE	15:59:54	1469342
425	27.95	ISE	15:59:54	1469340
872	27.95	ISE	16:00:00	1469848
2	27.94	ISE	16:01:09	1474224
766	27.94	ISE	16:01:09	1474222
270	27.94	ISE	16:01:09	1474215
374	27.94	ISE	16:01:09	1474213
188	27.94	ISE	16:01:09	1474211
841	27.94	ISE	16:01:09	1474209
192	27.94	ISE	16:01:16	1474489
250	27.94	ISE	16:01:39	1475102
187	27.94	ISE	16:01:39	1475100
178	27.94	ISE	16:01:39	1475098
136	27.94	ISE	16:01:40	1475141
369	27.94	ISE	16:01:40	1475139
510	27.95	ISE	16:02:31	1476592
300	27.95	ISE	16:03:28	1478118
400	27.95	ISE	16:03:29	1478136
482	27.95	ISE	16:03:29	1478126
333	27.95	ISE	16:03:30	1478172
567	27.95	ISE	16:03:30	1478162
297	27.95	ISE	16:04:36	1479776
192	27.95	ISE	16:04:36	1479774
117	27.95	ISE	16:04:36	1479772
19	27.96	ISE	16:04:54	1480413
65	27.96	ISE	16:04:54	1480409
6	27.96	ISE	16:04:54	1480403
200	27.96	ISE	16:04:54	1480405
94	27.96	ISE	16:05:01	1480715
555	27.96	ISE	16:05:02	1480759
83	27.96	ISE	16:05:59	1482366
1,069	27.96	ISE	16:06:10	1482674
1	27.96	ISE	16:06:10	1482672
97	27.96	ISE	16:06:10	1482670
91	27.96	ISE	16:06:10	1482668
778	27.96	ISE	16:06:10	1482666
708	27.96	ISE	16:06:10	1482664
691	27.96	ISE	16:06:10	1482662
188	27.96	ISE	16:06:36	1483441
289	27.96	ISE	16:06:37	1483450
9	27.96	ISE	16:06:57	1484212
171	27.96	ISE	16:06:57	1484210
348	27.96	ISE	16:06:57	1484208
450	27.96	ISE	16:06:58	1484251
55	27.96	ISE	16:06:58	1484249
780	27.96	ISE	16:06:59	1484288
376	27.95	ISE	16:07:42	1485699
837	27.94	ISE	16:08:06	1486309
192	27.94	ISE	16:09:16	1488302
500	27.94	ISE	16:09:16	1488300
95	27.94	ISE	16:09:16	1488298
285	27.94	ISE	16:10:56	1491515
89	27.94	ISE	16:10:56	1491513
958	27.94	ISE	16:10:56	1491511
343	27.95	ISE	16:10:57	1491583
436	27.95	ISE	16:10:57	1491577
450	27.95	ISE	16:10:57	1491581
71	27.95	ISE	16:10:57	1491579
817	27.94	ISE	16:11:58	1493323
426	27.94	ISE	16:11:58	1493321
437	27.94	ISE	16:11:58	1493319
475	27.94	ISE	16:11:58	1493317
288	27.94	ISE	16:11:58	1493315
208	27.94	ISE	16:12:04	1493680
500	27.94	ISE	16:12:04	1493678
487	27.93	ISE	16:12:09	1493934
475	27.93	ISE	16:12:11	1494104
31	27.93	ISE	16:12:11	1494102
333	27.93	ISE	16:12:20	1494344
264	27.93	ISE	16:12:20	1494342
27	27.93	ISE	16:12:22	1494441
41	27.92	ISE	16:13:47	1497721
311	27.92	ISE	16:13:48	1497769
336	27.92	ISE	16:14:03	1498311
500	27.92	ISE	16:14:03	1498309
288	27.91	ISE	16:14:51	1499956
374	27.91	ISE	16:14:51	1499952
307	27.91	ISE	16:14:51	1499950
300	27.90	ISE	16:15:24	1501215
131	27.90	ISE	16:15:25	1501297
401	27.90	ISE	16:15:25	1501292
384	27.88	ISE	16:16:53	1504634
348	27.88	ISE	16:16:53	1504615
351	27.90	ISE	16:17:18	1506047
443	27.90	ISE	16:17:19	1506054
18	27.90	ISE	16:17:33	1506523

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.

END

POSFKFDBABDDCKK

Related Shares:

FTSE 100 Latest

Value8,445.46

Change116.86