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

8th Oct 2018 07:00

RNS Number : 1963D

CRH PLC

08 October 2018

8th October 2018

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 5th 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:	339,000	337,304
Highest price paid per share:	GBp 2,514.0000	€28.5100
Lowest price paid per share:	GBp 2,474.0000	€28.0600
Volume weighted average price paid:	GBp 2,490.6915	€28.3495

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 18,126,550 of its ordinary shares in treasury and will have 825,263,788 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	2,490.6915	339,000
Euronext Dublin		EUR	28.3495	337,304

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
680	2,506	LSE	08:13:05	568950
674	2,506	LSE	08:14:54	571605
691	2,506	LSE	08:14:54	571603
309	2,507	LSE	08:18:22	576600
328	2,507	LSE	08:18:22	576598
129	2,507	LSE	08:18:22	576596
709	2,507	LSE	08:18:22	576594
780	2,507	LSE	08:18:22	576592
264	2,506	LSE	08:18:53	577320
504	2,506	LSE	08:18:53	577318
715	2,506	LSE	08:18:53	577316
798	2,502	LSE	08:21:25	581536
809	2,508	LSE	08:28:01	591744
756	2,508	LSE	08:28:01	591740
743	2,508	LSE	08:28:01	591734
703	2,508	LSE	08:28:01	591732
777	2,508	LSE	08:28:01	591736
640	2,508	LSE	08:34:40	603821
802	2,508	LSE	08:34:40	603819
91	2,508	LSE	08:34:40	603816
250	2,510	LSE	08:36:16	606871
330	2,510	LSE	08:36:16	606869
120	2,510	LSE	08:36:16	606873
670	2,510	LSE	08:36:16	606866
687	2,510	LSE	08:39:56	612591
812	2,512	LSE	08:42:46	617873
725	2,513	LSE	08:45:56	623269
687	2,514	LSE	08:49:15	629759
263	2,514	LSE	08:51:18	634032
523	2,514	LSE	08:51:18	634030
740	2,511	LSE	08:54:33	641370
291	2,503	LSE	09:00:20	653883
507	2,503	LSE	09:00:20	653881
188	2,502	LSE	09:07:26	667523
580	2,502	LSE	09:07:26	667521
741	2,505	LSE	09:16:46	687964
764	2,504	LSE	09:18:05	689941
790	2,506	LSE	09:27:35	707117
796	2,505	LSE	09:31:44	715029
261	2,510	LSE	09:37:37	728945
479	2,510	LSE	09:37:37	728943
812	2,510	LSE	09:39:57	733994
813	2,505	LSE	09:46:22	747038
608	2,508	LSE	09:54:03	762442
191	2,508	LSE	09:54:03	762440
761	2,506	LSE	10:02:16	781785
808	2,505	LSE	10:04:09	784977
1	2,505	LSE	10:11:30	799179
800	2,505	LSE	10:11:30	799177
747	2,504	LSE	10:11:31	799241
771	2,504	LSE	10:15:13	807866
763	2,502	LSE	10:19:45	818706
775	2,499	LSE	10:23:13	825919
337	2,501	LSE	10:28:42	833419
251	2,501	LSE	10:28:42	833415
173	2,501	LSE	10:28:42	833413
150	2,500	LSE	10:31:23	837279
151	2,500	LSE	10:31:23	837277
313	2,500	LSE	10:31:23	837275
99	2,500	LSE	10:31:23	837273
651	2,500	LSE	10:31:23	837268
569	2,500	LSE	10:31:23	837266
150	2,500	LSE	10:31:23	837260
744	2,502	LSE	10:37:51	846749
170	2,502	LSE	10:39:46	849987
433	2,502	LSE	10:39:46	849985
161	2,502	LSE	10:39:46	849989
21	2,501	LSE	10:41:42	855760
742	2,501	LSE	10:41:42	855758
805	2,502	LSE	10:46:02	862794
747	2,501	LSE	10:50:23	868873
400	2,502	LSE	10:54:40	875447
354	2,502	LSE	10:54:40	875445
429	2,505	LSE	11:01:47	886329
317	2,505	LSE	11:01:47	886327
812	2,505	LSE	11:06:17	889700
130	2,503	LSE	11:08:22	891191
157	2,504	LSE	11:10:28	892830
530	2,504	LSE	11:11:05	893284
17	2,504	LSE	11:14:31	896068
749	2,504	LSE	11:14:31	896066
736	2,505	LSE	11:21:22	901224
371	2,504	LSE	11:22:47	902209
235	2,504	LSE	11:22:47	902207
144	2,504	LSE	11:22:47	902205
786	2,501	LSE	11:27:06	905081
239	2,500	LSE	11:31:13	907525
760	2,500	LSE	11:31:13	907523
667	2,501	LSE	11:31:13	907520
183	2,500	LSE	11:31:14	907529
250	2,500	LSE	11:31:44	907930
274	2,500	LSE	11:31:44	907928
80	2,500	LSE	11:31:44	907926
766	2,500	LSE	11:31:44	907914
700	2,500	LSE	11:31:44	907906
250	2,500	LSE	11:31:44	907908
711	2,500	LSE	11:31:44	907910
406	2,500	LSE	11:31:44	907912
711	2,500	LSE	11:31:44	907924
738	2,500	LSE	11:31:44	907916
25	2,500	LSE	11:31:44	907920
776	2,500	LSE	11:31:44	907922
328	2,500	LSE	11:31:44	907918
693	2,500	LSE	11:31:44	907894
811	2,500	LSE	11:31:44	907888
801	2,500	LSE	11:31:44	907890
793	2,500	LSE	11:31:44	907892
282	2,500	LSE	11:31:44	907886
813	2,500	LSE	11:31:44	907896
688	2,500	LSE	11:31:44	907898
659	2,500	LSE	11:31:44	907900
411	2,500	LSE	11:31:44	907902
800	2,500	LSE	11:31:44	907904
193	2,499	LSE	11:32:03	908157
24	2,499	LSE	11:32:03	908155
593	2,499	LSE	11:32:03	908153
760	2,499	LSE	11:32:03	908151
779	2,499	LSE	11:37:39	911696
719	2,499	LSE	11:37:39	911698
725	2,501	LSE	11:45:56	917220
739	2,501	LSE	11:46:32	917340
1	2,501	LSE	11:46:32	917338
801	2,501	LSE	11:46:32	917336
794	2,504	LSE	11:55:42	923487
220	2,503	LSE	11:59:25	925798
550	2,503	LSE	11:59:25	925795
731	2,501	LSE	11:59:58	926216
24	2,501	LSE	11:59:58	926214
687	2,501	LSE	12:06:48	931580
128	2,500	LSE	12:07:24	932216
443	2,500	LSE	12:07:56	932613
782	2,500	LSE	12:09:26	933643
678	2,500	LSE	12:09:26	933641
1,524	2,500	LSE	12:09:26	933639
320	2,500	LSE	12:09:26	933637
533	2,500	LSE	12:09:26	933631
121	2,500	LSE	12:09:26	933629
533	2,500	LSE	12:09:26	933633
149	2,500	LSE	12:09:26	933635
725	2,499	LSE	12:10:05	934084
733	2,499	LSE	12:10:05	934082
789	2,500	LSE	12:16:51	939056
760	2,500	LSE	12:16:51	939054
330	2,492	LSE	12:23:07	943682
150	2,492	LSE	12:23:07	943680
271	2,492	LSE	12:23:07	943678
719	2,492	LSE	12:25:03	945092
756	2,488	LSE	12:31:03	949446
350	2,488	LSE	12:31:22	949676
376	2,488	LSE	12:31:22	949674
655	2,489	LSE	12:43:34	957875
435	2,488	LSE	12:44:37	958584
336	2,488	LSE	12:44:37	958582
748	2,489	LSE	12:57:24	967267
796	2,488	LSE	13:02:03	970439
237	2,488	LSE	13:07:46	974397
491	2,488	LSE	13:07:46	974395
706	2,488	LSE	13:11:10	978353
432	2,487	LSE	13:16:51	982822
374	2,487	LSE	13:16:51	982820
790	2,487	LSE	13:22:40	987388
691	2,487	LSE	13:27:07	990511
758	2,482	LSE	13:29:55	993890
177	2,486	LSE	13:33:18	1000544
197	2,486	LSE	13:33:34	1000864
121	2,486	LSE	13:34:28	1001699
804	2,486	LSE	13:34:39	1001930
348	2,486	LSE	13:34:39	1001928
458	2,486	LSE	13:34:39	1001924
339	2,486	LSE	13:34:39	1001922
352	2,486	LSE	13:34:39	1001920
236	2,486	LSE	13:34:39	1001918
698	2,486	LSE	13:34:39	1001916
726	2,489	LSE	13:36:45	1003890
767	2,489	LSE	13:36:45	1003870
336	2,488	LSE	13:36:53	1004226
435	2,488	LSE	13:38:32	1005920
315	2,488	LSE	13:38:32	1005918
464	2,488	LSE	13:38:32	1005916
202	2,488	LSE	13:38:32	1005922
689	2,488	LSE	13:38:32	1005924
572	2,488	LSE	13:38:32	1005926
396	2,487	LSE	13:38:33	1005940
668	2,488	LSE	13:39:52	1007290
725	2,488	LSE	13:39:52	1007288
689	2,488	LSE	13:39:52	1007286
356	2,487	LSE	13:39:53	1007417
695	2,487	LSE	13:40:01	1007557
807	2,487	LSE	13:40:01	1007559
679	2,487	LSE	13:41:28	1009195
653	2,487	LSE	13:41:28	1009199
760	2,487	LSE	13:41:28	1009197
500	2,486	LSE	13:41:29	1009208
238	2,486	LSE	13:41:29	1009206
654	2,486	LSE	13:41:29	1009204
738	2,486	LSE	13:41:38	1009329
744	2,485	LSE	13:41:48	1009558
216	2,485	LSE	13:41:48	1009556
575	2,485	LSE	13:41:48	1009554
190	2,487	LSE	13:45:08	1013072
790	2,488	LSE	13:47:01	1014508
798	2,488	LSE	13:47:01	1014506
667	2,488	LSE	13:47:01	1014504
43	2,488	LSE	13:47:01	1014502
695	2,488	LSE	13:47:01	1014500
149	2,489	LSE	13:47:26	1015064
250	2,489	LSE	13:47:26	1015062
410	2,489	LSE	13:47:26	1015066
54	2,488	LSE	13:48:24	1015836
810	2,489	LSE	13:52:27	1019367
775	2,489	LSE	13:52:27	1019364
750	2,489	LSE	13:52:27	1019362
282	2,489	LSE	13:52:27	1019360
248	2,489	LSE	13:52:27	1019358
146	2,489	LSE	13:52:27	1019356
854	2,489	LSE	13:52:27	1019354
677	2,490	LSE	13:56:08	1022491
672	2,490	LSE	13:56:08	1022487
742	2,490	LSE	13:56:08	1022489
795	2,490	LSE	13:56:08	1022485
22	2,491	LSE	13:58:57	1025502
711	2,491	LSE	13:58:57	1025500
711	2,491	LSE	13:58:57	1025498
792	2,493	LSE	14:02:10	1029096
762	2,493	LSE	14:02:10	1029094
35	2,491	LSE	14:02:49	1029759
753	2,491	LSE	14:02:49	1029757
760	2,492	LSE	14:02:49	1029746
797	2,492	LSE	14:02:49	1029744
248	2,491	LSE	14:04:16	1031261
441	2,491	LSE	14:05:34	1032645
722	2,491	LSE	14:05:34	1032649
656	2,491	LSE	14:05:34	1032647
695	2,491	LSE	14:06:25	1033439
706	2,490	LSE	14:07:01	1034190
719	2,490	LSE	14:07:01	1034178
552	2,490	LSE	14:07:01	1034176
109	2,490	LSE	14:07:01	1034174
727	2,489	LSE	14:07:56	1035386
724	2,489	LSE	14:07:56	1035384
734	2,488	LSE	14:08:11	1035885
384	2,492	LSE	14:18:01	1046424
344	2,492	LSE	14:18:01	1046420
674	2,492	LSE	14:18:01	1046418
729	2,492	LSE	14:18:01	1046422
429	2,492	LSE	14:20:21	1049023
4	2,492	LSE	14:20:21	1049021
113	2,492	LSE	14:20:21	1049019
689	2,492	LSE	14:20:21	1049017
800	2,493	LSE	14:20:21	1049013
781	2,493	LSE	14:20:21	1049015
615	2,492	LSE	14:23:05	1052274
183	2,492	LSE	14:23:05	1052272
306	2,492	LSE	14:23:05	1052270
41	2,492	LSE	14:23:05	1052268
700	2,492	LSE	14:24:14	1053699
674	2,491	LSE	14:24:50	1054285
688	2,490	LSE	14:25:57	1055537
784	2,494	LSE	14:31:29	1066517
674	2,494	LSE	14:31:29	1066521
669	2,494	LSE	14:31:29	1066519
786	2,493	LSE	14:33:01	1069981
117	2,493	LSE	14:33:01	1069979
297	2,493	LSE	14:33:01	1069977
377	2,493	LSE	14:33:01	1069975
189	2,493	LSE	14:33:01	1069973
165	2,492	LSE	14:33:02	1070010
704	2,493	LSE	14:34:09	1072089
726	2,493	LSE	14:34:09	1072087
313	2,494	LSE	14:35:31	1074233
48	2,494	LSE	14:35:39	1074393
660	2,494	LSE	14:35:39	1074398
177	2,494	LSE	14:35:39	1074396
24	2,494	LSE	14:35:39	1074389
150	2,494	LSE	14:35:39	1074385
278	2,495	LSE	14:38:21	1080662
222	2,495	LSE	14:38:21	1080660
488	2,495	LSE	14:38:21	1080658
682	2,495	LSE	14:38:30	1080948
702	2,495	LSE	14:38:30	1080946
363	2,495	LSE	14:38:30	1080944
128	2,495	LSE	14:38:30	1080942
670	2,495	LSE	14:42:12	1087583
84	2,495	LSE	14:42:34	1088091
750	2,495	LSE	14:43:00	1088726
115	2,495	LSE	14:43:00	1088724
679	2,495	LSE	14:43:00	1088722
35	2,494	LSE	14:44:38	1091634
161	2,494	LSE	14:44:41	1091704
493	2,494	LSE	14:44:41	1091702
522	2,494	LSE	14:44:41	1091700
80	2,494	LSE	14:44:41	1091698
161	2,494	LSE	14:44:41	1091696
209	2,494	LSE	14:47:20	1096185
322	2,494	LSE	14:47:20	1096183
250	2,494	LSE	14:47:20	1096181
250	2,494	LSE	14:47:20	1096179
394	2,494	LSE	14:47:20	1096177
500	2,494	LSE	14:47:20	1096175
254	2,494	LSE	14:47:20	1096173
1,023	2,490	LSE	14:48:54	1099440
790	2,489	LSE	14:49:26	1100470
500	2,488	LSE	14:50:55	1103297
950	2,488	LSE	14:50:57	1103376
270	2,488	LSE	14:50:57	1103373
119	2,488	LSE	14:51:30	1104483
237	2,488	LSE	14:51:30	1104481
388	2,488	LSE	14:51:30	1104479
300	2,487	LSE	14:52:32	1106308
68	2,487	LSE	14:52:41	1106539
2	2,487	LSE	14:52:41	1106537
100	2,487	LSE	14:52:41	1106535
100	2,487	LSE	14:52:41	1106533
296	2,487	LSE	14:52:41	1106531
341	2,487	LSE	14:53:04	1107311
404	2,487	LSE	14:53:25	1108175
738	2,486	LSE	14:53:43	1108807
667	2,485	LSE	14:54:48	1110670
68	2,485	LSE	14:54:48	1110668
732	2,484	LSE	14:55:12	1111358
523	2,482	LSE	14:56:04	1113146
250	2,482	LSE	14:56:04	1113144
133	2,481	LSE	14:56:05	1113156
886	2,480	LSE	14:56:30	1113842
682	2,481	LSE	14:57:36	1115816
1,303	2,480	LSE	14:58:00	1116496
250	2,478	LSE	14:58:52	1118423
150	2,478	LSE	14:58:52	1118425
150	2,478	LSE	14:58:52	1118421
213	2,478	LSE	14:58:52	1118419
1,035	2,479	LSE	14:58:52	1118417
354	2,478	LSE	14:58:53	1118459
104	2,478	LSE	14:58:56	1118531
765	2,478	LSE	14:59:56	1120243
712	2,478	LSE	14:59:56	1120241
502	2,478	LSE	14:59:56	1120239
500	2,478	LSE	14:59:56	1120237
200	2,477	LSE	15:00:18	1121432
200	2,477	LSE	15:00:22	1121619
110	2,478	LSE	15:00:43	1122172
270	2,478	LSE	15:00:43	1122170
250	2,478	LSE	15:00:45	1122292
108	2,478	LSE	15:00:45	1122294
108	2,478	LSE	15:00:45	1122290
250	2,478	LSE	15:00:45	1122288
115	2,478	LSE	15:00:46	1122329
400	2,478	LSE	15:00:46	1122327
132	2,478	LSE	15:01:50	1124335
250	2,478	LSE	15:01:50	1124333
201	2,478	LSE	15:01:50	1124331
32	2,478	LSE	15:01:50	1124329
5	2,478	LSE	15:01:50	1124327
260	2,478	LSE	15:01:50	1124325
23	2,478	LSE	15:01:50	1124323
760	2,477	LSE	15:02:13	1125116
100	2,477	LSE	15:02:13	1125114
25	2,476	LSE	15:02:20	1125412
990	2,476	LSE	15:02:53	1126592
158	2,476	LSE	15:04:07	1129088
300	2,476	LSE	15:04:07	1129086
250	2,476	LSE	15:04:07	1129084
751	2,476	LSE	15:04:07	1129080
276	2,476	LSE	15:04:07	1129078
200	2,476	LSE	15:05:09	1131311
123	2,478	LSE	15:05:44	1132535
140	2,478	LSE	15:05:44	1132533
50	2,478	LSE	15:06:22	1133945
6	2,479	LSE	15:06:38	1134722
537	2,479	LSE	15:08:56	1139236
764	2,479	LSE	15:08:56	1139234
120	2,479	LSE	15:08:56	1139240
1,163	2,479	LSE	15:08:56	1139238
667	2,479	LSE	15:08:56	1139242
696	2,479	LSE	15:09:30	1140250
1,289	2,479	LSE	15:09:30	1140248
898	2,478	LSE	15:09:34	1140421
747	2,478	LSE	15:10:05	1141547
36	2,478	LSE	15:10:05	1141545
248	2,478	LSE	15:10:47	1142999
26	2,478	LSE	15:11:01	1143465
48	2,478	LSE	15:11:01	1143462
500	2,478	LSE	15:11:01	1143460
229	2,478	LSE	15:11:01	1143458
89	2,478	LSE	15:11:01	1143456
500	2,478	LSE	15:11:01	1143454
191	2,478	LSE	15:11:14	1143948
250	2,478	LSE	15:11:14	1143946
173	2,478	LSE	15:11:14	1143944
250	2,478	LSE	15:11:14	1143942
804	2,478	LSE	15:11:14	1143940
18	2,478	LSE	15:12:02	1145504
202	2,478	LSE	15:12:29	1146249
500	2,478	LSE	15:12:29	1146247
900	2,477	LSE	15:12:52	1146914
344	2,476	LSE	15:13:03	1147191
542	2,476	LSE	15:13:03	1147189
751	2,476	LSE	15:14:06	1148926
89	2,475	LSE	15:14:11	1149160
910	2,475	LSE	15:14:11	1149156
2	2,475	LSE	15:14:11	1149158
154	2,474	LSE	15:14:48	1150488
377	2,474	LSE	15:14:48	1150484
500	2,474	LSE	15:14:48	1150482
500	2,474	LSE	15:14:51	1150592
403	2,474	LSE	15:15:15	1151425
291	2,474	LSE	15:15:15	1151423
772	2,475	LSE	15:16:47	1154860
124	2,474	LSE	15:16:49	1154935
376	2,474	LSE	15:16:49	1154933
203	2,474	LSE	15:17:37	1156401
97	2,474	LSE	15:17:37	1156399
212	2,474	LSE	15:17:37	1156403
239	2,474	LSE	15:17:37	1156405
200	2,474	LSE	15:17:37	1156397
630	2,474	LSE	15:18:17	1157628
29	2,474	LSE	15:18:17	1157620
25	2,474	LSE	15:18:17	1157618
190	2,474	LSE	15:20:50	1162706
250	2,474	LSE	15:20:50	1162704
79	2,474	LSE	15:20:50	1162702
119	2,474	LSE	15:20:50	1162700
216	2,474	LSE	15:20:50	1162698
350	2,474	LSE	15:20:50	1162696
100	2,475	LSE	15:21:16	1163671
170	2,475	LSE	15:21:16	1163673
100	2,475	LSE	15:21:16	1163675
280	2,480	LSE	15:23:13	1167087
100	2,480	LSE	15:23:13	1167085
250	2,480	LSE	15:23:13	1167083
250	2,480	LSE	15:23:13	1167081
246	2,480	LSE	15:23:13	1167079
245	2,480	LSE	15:23:13	1167076
250	2,480	LSE	15:23:13	1167074
224	2,480	LSE	15:23:13	1167072
250	2,480	LSE	15:23:13	1167070
171	2,480	LSE	15:23:13	1167068
200	2,479	LSE	15:23:16	1167178
200	2,479	LSE	15:23:22	1167372
200	2,481	LSE	15:23:37	1167847
100	2,481	LSE	15:23:37	1167845
1,002	2,481	LSE	15:23:37	1167849
388	2,481	LSE	15:23:37	1167851
250	2,481	LSE	15:23:37	1167843
969	2,481	LSE	15:24:50	1170200
100	2,481	LSE	15:24:50	1170196
200	2,481	LSE	15:24:50	1170156
100	2,481	LSE	15:24:50	1170154
100	2,481	LSE	15:24:50	1170152
15	2,481	LSE	15:24:50	1170150
350	2,481	LSE	15:24:50	1170148
100	2,483	LSE	15:25:36	1172592
100	2,483	LSE	15:25:36	1172590
100	2,483	LSE	15:25:36	1172588
100	2,483	LSE	15:25:36	1172586
111	2,483	LSE	15:25:36	1172584
134	2,483	LSE	15:25:40	1172738
250	2,483	LSE	15:25:40	1172736
238	2,483	LSE	15:25:40	1172734
134	2,483	LSE	15:25:40	1172732
250	2,483	LSE	15:25:40	1172730
380	2,483	LSE	15:25:40	1172728
293	2,483	LSE	15:25:40	1172722
250	2,485	LSE	15:27:14	1175784
250	2,485	LSE	15:27:14	1175780
250	2,485	LSE	15:27:14	1175778
477	2,485	LSE	15:27:14	1175776
1,048	2,485	LSE	15:27:17	1175883
250	2,485	LSE	15:27:17	1175881
164	2,484	LSE	15:27:17	1175879
271	2,484	LSE	15:28:12	1177787
630	2,484	LSE	15:28:12	1177783
702	2,484	LSE	15:28:12	1177785
416	2,485	LSE	15:28:32	1178378
100	2,485	LSE	15:28:32	1178376
100	2,485	LSE	15:28:32	1178374
50	2,485	LSE	15:28:32	1178372
100	2,487	LSE	15:28:41	1178613
100	2,487	LSE	15:28:41	1178611
300	2,487	LSE	15:28:41	1178609
100	2,487	LSE	15:28:41	1178607
100	2,487	LSE	15:28:41	1178605
19	2,487	LSE	15:28:41	1178603
693	2,487	LSE	15:28:55	1179025
200	2,487	LSE	15:28:55	1179023
1,309	2,487	LSE	15:28:55	1179020
54	2,487	LSE	15:28:55	1179014
563	2,487	LSE	15:28:55	1179016
652	2,487	LSE	15:28:55	1179018
799	2,486	LSE	15:29:01	1179210
700	2,486	LSE	15:29:24	1179763
250	2,487	LSE	15:29:45	1180294
200	2,487	LSE	15:29:45	1180292
250	2,487	LSE	15:29:45	1180284
484	2,486	LSE	15:30:00	1180717
275	2,486	LSE	15:30:00	1180714
182	2,486	LSE	15:30:00	1180712
270	2,486	LSE	15:31:39	1183850
340	2,486	LSE	15:31:39	1183848
1,686	2,486	LSE	15:31:39	1183846
200	2,485	LSE	15:31:39	1183844
33	2,486	LSE	15:31:39	1183835
247	2,486	LSE	15:31:39	1183837
200	2,485	LSE	15:31:43	1183964
200	2,485	LSE	15:31:46	1184053
165	2,485	LSE	15:31:50	1184129
100	2,486	LSE	15:32:01	1184467
143	2,486	LSE	15:32:01	1184463
212	2,486	LSE	15:32:11	1184980
100	2,486	LSE	15:32:11	1184978
100	2,486	LSE	15:32:11	1184976
200	2,486	LSE	15:32:11	1184974
54	2,486	LSE	15:32:11	1184972
405	2,486	LSE	15:32:11	1184970
100	2,486	LSE	15:32:11	1184968
100	2,486	LSE	15:32:11	1184966
100	2,486	LSE	15:32:11	1184964
13	2,486	LSE	15:32:11	1184960
660	2,486	LSE	15:32:11	1184962
100	2,486	LSE	15:32:11	1184958
615	2,486	LSE	15:32:11	1184954
270	2,486	LSE	15:33:08	1186703
420	2,486	LSE	15:33:08	1186701
166	2,486	LSE	15:33:08	1186707
173	2,486	LSE	15:33:08	1186705
808	2,486	LSE	15:33:08	1186648
100	2,486	LSE	15:33:40	1187741
91	2,486	LSE	15:33:40	1187739
468	2,486	LSE	15:34:38	1189712
99	2,489	LSE	15:34:55	1190438
100	2,489	LSE	15:34:55	1190436
347	2,489	LSE	15:34:55	1190434
220	2,489	LSE	15:34:55	1190432
754	2,488	LSE	15:36:08	1192592
183	2,488	LSE	15:36:08	1192594
767	2,488	LSE	15:36:08	1192596
273	2,488	LSE	15:36:08	1192598
119	2,488	LSE	15:36:08	1192590
404	2,488	LSE	15:36:08	1192588
362	2,488	LSE	15:36:08	1192584
200	2,490	LSE	15:36:19	1193059
200	2,490	LSE	15:36:19	1193053
1,055	2,490	LSE	15:36:19	1193051
250	2,490	LSE	15:36:20	1193105
778	2,490	LSE	15:36:20	1193103
200	2,489	LSE	15:36:25	1193281
226	2,490	LSE	15:36:36	1193565
250	2,490	LSE	15:36:36	1193563
1,230	2,490	LSE	15:36:36	1193561
200	2,489	LSE	15:36:36	1193559
579	2,490	LSE	15:37:10	1194470
822	2,490	LSE	15:37:14	1194598
149	2,490	LSE	15:37:14	1194596
101	2,490	LSE	15:37:14	1194594
626	2,490	LSE	15:37:14	1194592
169	2,490	LSE	15:37:14	1194583
72	2,490	LSE	15:37:14	1194581
1,087	2,488	LSE	15:37:16	1194668
290	2,487	LSE	15:37:36	1195194
678	2,487	LSE	15:37:44	1195371
749	2,487	LSE	15:37:44	1195369
388	2,488	LSE	15:38:58	1198072
400	2,488	LSE	15:38:58	1198070
454	2,487	LSE	15:39:34	1199108
277	2,487	LSE	15:39:34	1199110
764	2,487	LSE	15:39:34	1199112
1,176	2,486	LSE	15:40:02	1200028
156	2,486	LSE	15:40:36	1201232
394	2,486	LSE	15:40:36	1201230
461	2,486	LSE	15:40:36	1201228
250	2,486	LSE	15:40:36	1201226
183	2,486	LSE	15:40:36	1201224
302	2,486	LSE	15:40:36	1201222
470	2,486	LSE	15:40:36	1201220
85	2,488	LSE	15:42:58	1205375
803	2,488	LSE	15:42:58	1205371
622	2,488	LSE	15:42:58	1205373
420	2,488	LSE	15:42:58	1205381
215	2,488	LSE	15:42:58	1205377
100	2,488	LSE	15:42:58	1205379
454	2,490	LSE	15:44:15	1207772
147	2,490	LSE	15:44:16	1207780
454	2,490	LSE	15:44:16	1207777
205	2,490	LSE	15:44:27	1208059
250	2,490	LSE	15:44:27	1208057
205	2,490	LSE	15:44:27	1208049
250	2,490	LSE	15:44:27	1208047
205	2,490	LSE	15:44:27	1208045
250	2,490	LSE	15:44:27	1208043
197	2,490	LSE	15:44:40	1208385
250	2,490	LSE	15:44:40	1208383
250	2,490	LSE	15:44:40	1208376
100	2,490	LSE	15:44:40	1208380
197	2,490	LSE	15:44:40	1208378
453	2,489	LSE	15:44:43	1208525
234	2,489	LSE	15:44:43	1208523
83	2,489	LSE	15:44:43	1208521
873	2,489	LSE	15:44:43	1208519
250	2,489	LSE	15:45:39	1210715
100	2,489	LSE	15:45:50	1211086
194	2,489	LSE	15:45:50	1211084
250	2,489	LSE	15:45:50	1211082
54	2,489	LSE	15:45:50	1211080
85	2,488	LSE	15:46:28	1212153
855	2,488	LSE	15:46:28	1212155
285	2,488	LSE	15:47:29	1214023
1,290	2,488	LSE	15:47:29	1214018
296	2,488	LSE	15:47:29	1214020
567	2,488	LSE	15:47:29	1214016
234	2,488	LSE	15:47:40	1214357
250	2,488	LSE	15:47:40	1214355
730	2,487	LSE	15:48:01	1215002
1,095	2,487	LSE	15:48:01	1215000
955	2,486	LSE	15:48:29	1215981
410	2,486	LSE	15:49:56	1219015
254	2,486	LSE	15:49:56	1219013
122	2,486	LSE	15:49:56	1219011
809	2,486	LSE	15:49:56	1219009
181	2,488	LSE	15:50:09	1219576
421	2,488	LSE	15:50:09	1219574
200	2,488	LSE	15:50:20	1219972
250	2,488	LSE	15:50:20	1219974
250	2,488	LSE	15:50:20	1219976
100	2,488	LSE	15:50:20	1219969
100	2,488	LSE	15:50:20	1219967
100	2,488	LSE	15:50:20	1219965
100	2,488	LSE	15:50:20	1219963
100	2,488	LSE	15:50:20	1219961
100	2,488	LSE	15:50:20	1219959
100	2,488	LSE	15:50:20	1219957
100	2,488	LSE	15:50:20	1219955
100	2,488	LSE	15:50:20	1219953
100	2,488	LSE	15:50:20	1219951
100	2,488	LSE	15:50:20	1219947
100	2,488	LSE	15:50:20	1219945
100	2,488	LSE	15:50:20	1219949
214	2,488	LSE	15:50:45	1220569
250	2,488	LSE	15:50:45	1220567
701	2,489	LSE	15:51:35	1222140
100	2,489	LSE	15:51:35	1222138
796	2,489	LSE	15:51:35	1222128
247	2,489	LSE	15:51:35	1222126
359	2,489	LSE	15:51:35	1222124
100	2,489	LSE	15:51:35	1222099
94	2,489	LSE	15:51:35	1222097
554	2,488	LSE	15:51:36	1222795
219	2,488	LSE	15:51:36	1222793
190	2,488	LSE	15:52:13	1223726
404	2,488	LSE	15:52:13	1223724
105	2,488	LSE	15:52:13	1223728
765	2,488	LSE	15:53:02	1225150
115	2,488	LSE	15:53:02	1225148
370	2,488	LSE	15:53:02	1225146
296	2,488	LSE	15:53:02	1225144
342	2,489	LSE	15:54:08	1227120
507	2,489	LSE	15:54:08	1227116
251	2,489	LSE	15:54:08	1227114
703	2,489	LSE	15:54:08	1227112
298	2,489	LSE	15:54:08	1227110
1,899	2,489	LSE	15:54:08	1227118
570	2,488	LSE	15:55:13	1229106
684	2,488	LSE	15:55:13	1229102
15	2,488	LSE	15:55:13	1229104
114	2,488	LSE	15:55:13	1229108
500	2,488	LSE	15:55:44	1230606
100	2,488	LSE	15:55:44	1230604
96	2,488	LSE	15:55:44	1230602
4	2,488	LSE	15:55:44	1230600
200	2,488	LSE	15:55:44	1230477
674	2,488	LSE	15:55:44	1230449
259	2,488	LSE	15:55:44	1230345
503	2,488	LSE	15:55:44	1230343
870	2,489	LSE	15:55:44	1230090
190	2,489	LSE	15:55:44	1230088
898	2,489	LSE	15:55:44	1230071
744	2,489	LSE	15:55:44	1230069
26	2,488	LSE	15:55:45	1230652
795	2,488	LSE	15:55:45	1230654
166	2,488	LSE	15:56:50	1233738
513	2,488	LSE	15:56:50	1233736
684	2,488	LSE	15:56:50	1233734
250	2,488	LSE	15:57:02	1234126
197	2,488	LSE	15:57:02	1234124
100	2,488	LSE	15:57:02	1234122
280	2,491	LSE	15:58:25	1236478
480	2,491	LSE	15:58:25	1236474
250	2,491	LSE	15:58:25	1236476
323	2,491	LSE	15:58:25	1236480
196	2,491	LSE	15:58:25	1236482
690	2,491	LSE	15:58:25	1236472
27	2,491	LSE	15:58:25	1236470
1,422	2,491	LSE	15:58:25	1236468
907	2,491	LSE	15:58:25	1236466
110	2,491	LSE	15:59:45	1239159
23	2,491	LSE	16:00:16	1241639
62	2,491	LSE	16:00:18	1241958
398	2,491	LSE	16:00:18	1241956
257	2,491	LSE	16:00:18	1241954
100	2,491	LSE	16:00:30	1243072
233	2,491	LSE	16:00:30	1243070
214	2,491	LSE	16:00:30	1243068
20	2,491	LSE	16:00:30	1243066
100	2,491	LSE	16:00:30	1243064
100	2,491	LSE	16:00:30	1243062
100	2,491	LSE	16:00:30	1243060
100	2,491	LSE	16:00:30	1243058
100	2,491	LSE	16:00:30	1243056
100	2,491	LSE	16:00:30	1243054
100	2,491	LSE	16:00:30	1243052
100	2,491	LSE	16:00:30	1243047
100	2,491	LSE	16:00:30	1243045
255	2,491	LSE	16:00:42	1243515
984	2,491	LSE	16:00:42	1243513
486	2,491	LSE	16:00:42	1243519
271	2,491	LSE	16:00:42	1243517
100	2,491	LSE	16:01:24	1245130
100	2,491	LSE	16:01:24	1245128
100	2,491	LSE	16:01:24	1245126
100	2,491	LSE	16:01:24	1245124
100	2,491	LSE	16:01:24	1245122
41	2,491	LSE	16:01:24	1245120
567	2,491	LSE	16:01:26	1245245
214	2,491	LSE	16:01:26	1245243
228	2,491	LSE	16:01:26	1245241
951	2,490	LSE	16:01:54	1246185
912	2,489	LSE	16:02:00	1246441
852	2,488	LSE	16:02:21	1247269
37	2,487	LSE	16:02:39	1248020
593	2,487	LSE	16:02:56	1248618
168	2,487	LSE	16:02:56	1248616
136	2,486	LSE	16:03:11	1249250
250	2,486	LSE	16:03:11	1249248
250	2,486	LSE	16:03:11	1249246
613	2,486	LSE	16:03:11	1249179
200	2,486	LSE	16:03:11	1249177
418	2,486	LSE	16:03:11	1249112
200	2,486	LSE	16:03:11	1249110
306	2,486	LSE	16:03:11	1249108
200	2,486	LSE	16:04:35	1251883
142	2,486	LSE	16:04:41	1252080
80	2,486	LSE	16:04:47	1252273
31	2,487	LSE	16:05:34	1254180
95	2,487	LSE	16:05:54	1254781
183	2,487	LSE	16:06:07	1255397
484	2,487	LSE	16:06:07	1255395
980	2,487	LSE	16:06:07	1255393
7	2,487	LSE	16:06:07	1255391
245	2,487	LSE	16:06:07	1255385
395	2,487	LSE	16:06:07	1255383
494	2,487	LSE	16:06:07	1255387
300	2,487	LSE	16:06:07	1255389
1,244	2,487	LSE	16:06:30	1256189
773	2,488	LSE	16:06:30	1256173
136	2,487	LSE	16:07:23	1258143
250	2,487	LSE	16:07:23	1258139
311	2,487	LSE	16:07:23	1258145
100	2,487	LSE	16:07:23	1258141
381	2,487	LSE	16:07:23	1258135
81	2,487	LSE	16:07:23	1258133
295	2,487	LSE	16:07:23	1258131
100	2,488	LSE	16:08:28	1260964
41	2,488	LSE	16:08:28	1260962
303	2,489	LSE	16:08:42	1261602
466	2,489	LSE	16:08:42	1261600
1,369	2,489	LSE	16:08:42	1261598
557	2,489	LSE	16:09:34	1263150
137	2,489	LSE	16:09:34	1263148
100	2,489	LSE	16:09:34	1263132
100	2,489	LSE	16:09:34	1263130
100	2,489	LSE	16:09:34	1263128
100	2,489	LSE	16:09:34	1263126
100	2,489	LSE	16:09:34	1263124
70	2,489	LSE	16:09:34	1263122
100	2,489	LSE	16:09:36	1263203
100	2,489	LSE	16:09:50	1263644
100	2,489	LSE	16:09:50	1263642
100	2,489	LSE	16:09:50	1263640
100	2,489	LSE	16:09:50	1263638
100	2,489	LSE	16:09:50	1263636
100	2,489	LSE	16:09:50	1263634
100	2,489	LSE	16:09:50	1263632
100	2,489	LSE	16:09:50	1263630
100	2,489	LSE	16:09:50	1263626
100	2,489	LSE	16:09:50	1263620
100	2,489	LSE	16:09:50	1263618
55	2,489	LSE	16:09:50	1263616
145	2,489	LSE	16:09:50	1263614
980	2,489	LSE	16:10:15	1264701
339	2,489	LSE	16:10:15	1264699
100	2,489	LSE	16:10:15	1264697
100	2,489	LSE	16:10:15	1264695
100	2,489	LSE	16:10:15	1264693
97	2,489	LSE	16:10:15	1264691
3	2,489	LSE	16:10:15	1264689
100	2,489	LSE	16:10:15	1264687
100	2,489	LSE	16:10:15	1264685
553	2,489	LSE	16:11:13	1266752
26	2,489	LSE	16:11:13	1266754
100	2,489	LSE	16:11:31	1267431
100	2,489	LSE	16:11:31	1267427
100	2,489	LSE	16:11:31	1267425
105	2,489	LSE	16:11:31	1267423
80	2,489	LSE	16:11:31	1267417
1,326	2,489	LSE	16:11:44	1267823
766	2,489	LSE	16:11:44	1267821
100	2,490	LSE	16:13:59	1272655
20	2,490	LSE	16:13:59	1272653
100	2,492	LSE	16:14:06	1272914
340	2,492	LSE	16:14:06	1272905
250	2,492	LSE	16:14:06	1272892
250	2,492	LSE	16:14:06	1272890
100	2,492	LSE	16:14:06	1272896
389	2,492	LSE	16:14:06	1272894
295	2,492	LSE	16:14:07	1272979
1,681	2,492	LSE	16:14:07	1272977
100	2,492	LSE	16:14:07	1272975
100	2,492	LSE	16:14:07	1272973
100	2,492	LSE	16:14:07	1272971
100	2,492	LSE	16:14:07	1272969
100	2,492	LSE	16:14:07	1272967
100	2,492	LSE	16:14:07	1272965
75	2,492	LSE	16:14:07	1272963
100	2,492	LSE	16:14:07	1272961
100	2,492	LSE	16:14:07	1272959
100	2,492	LSE	16:14:07	1272957
100	2,492	LSE	16:14:07	1272955
25	2,492	LSE	16:14:07	1272953
623	2,492	LSE	16:14:07	1272951
75	2,492	LSE	16:14:07	1272949
25	2,492	LSE	16:14:07	1272947
100	2,492	LSE	16:14:07	1272945
100	2,492	LSE	16:14:07	1272943
100	2,492	LSE	16:14:07	1272941
100	2,492	LSE	16:14:07	1272939
100	2,492	LSE	16:14:07	1272937
100	2,492	LSE	16:14:07	1272931
100	2,492	LSE	16:14:07	1272929
100	2,492	LSE	16:14:07	1272926
957	2,491	LSE	16:14:40	1274086
819	2,491	LSE	16:14:40	1274084
864	2,491	LSE	16:14:40	1274082
209	2,493	LSE	16:15:07	1275598
250	2,493	LSE	16:15:07	1275596
922	2,492	LSE	16:15:21	1276381
250	2,492	LSE	16:15:21	1276379
658	2,492	LSE	16:15:21	1276369
781	2,492	LSE	16:15:21	1276367
704	2,491	LSE	16:15:36	1277191
24	2,491	LSE	16:16:03	1278225
926	2,491	LSE	16:16:03	1278227
1	2,490	LSE	16:16:26	1278956
1,738	2,490	LSE	16:16:26	1278954
1,175	2,490	LSE	16:16:26	1278924
530	2,489	LSE	16:17:10	1280860
290	2,489	LSE	16:17:10	1280862
15	2,489	LSE	16:17:10	1280850
45	2,489	LSE	16:17:10	1280848
250	2,489	LSE	16:17:10	1280846
250	2,489	LSE	16:17:10	1280844
142	2,489	LSE	16:17:10	1280842
28	2,489	LSE	16:17:10	1280840
155	2,489	LSE	16:17:10	1280838
343	2,489	LSE	16:17:10	1280836
100	2,489	LSE	16:17:23	1281304
500	2,489	LSE	16:17:47	1282425
96	2,489	LSE	16:17:47	1282423
204	2,489	LSE	16:17:47	1282421
679	2,489	LSE	16:17:47	1282419
102	2,489	LSE	16:17:47	1282417
565	2,489	LSE	16:17:47	1282415
250	2,489	LSE	16:17:47	1282413
259	2,489	LSE	16:17:48	1282501
182	2,489	LSE	16:18:01	1283025
300	2,489	LSE	16:18:01	1283023
25	2,489	LSE	16:18:08	1283395
19	2,489	LSE	16:18:08	1283393
223	2,489	LSE	16:18:09	1283453
250	2,489	LSE	16:18:09	1283451
48	2,489	LSE	16:18:09	1283449
675	2,489	LSE	16:18:09	1283447

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
4	28.31	ISE	08:09:29	564260
4	28.31	ISE	08:09:43	564520
58	28.44	ISE	08:17:02	574894
690	28.44	ISE	08:17:02	574892
500	28.45	ISE	08:17:20	575376
500	28.45	ISE	08:17:20	575374
898	28.46	ISE	08:17:59	576184
293	28.46	ISE	08:18:10	576402
157	28.46	ISE	08:18:10	576400
441	28.46	ISE	08:18:20	576570
614	28.46	ISE	08:18:22	576632
134	28.46	ISE	08:18:22	576630
476	28.46	ISE	08:18:22	576628
292	28.46	ISE	08:18:22	576626
208	28.46	ISE	08:18:22	576624
500	28.46	ISE	08:18:22	576622
246	28.46	ISE	08:18:22	576620
722	28.46	ISE	08:18:22	576618
454	28.46	ISE	08:18:22	576616
46	28.46	ISE	08:18:22	576614
352	28.46	ISE	08:18:22	576612
148	28.46	ISE	08:18:22	576610
464	28.46	ISE	08:18:22	576608
36	28.46	ISE	08:18:22	576606
97	28.46	ISE	08:18:22	576604
683	28.46	ISE	08:18:22	576602
160	28.45	ISE	08:18:27	576686
223	28.45	ISE	08:18:27	576681
1,073	28.45	ISE	08:18:27	576673
201	28.45	ISE	08:18:27	576675
188	28.45	ISE	08:18:33	576898
947	28.45	ISE	08:18:53	577358
517	28.45	ISE	08:18:53	577356
6	28.45	ISE	08:18:53	577360
199	28.45	ISE	08:18:53	577354
168	28.45	ISE	08:18:53	577352
575	28.45	ISE	08:18:53	577348
758	28.45	ISE	08:18:53	577346
768	28.45	ISE	08:18:53	577344
334	28.45	ISE	08:18:53	577342
750	28.45	ISE	08:18:53	577339
774	28.45	ISE	08:18:53	577334
383	28.45	ISE	08:18:53	577322
253	28.45	ISE	08:18:54	577392
596	28.45	ISE	08:18:54	577380
8	28.44	ISE	08:18:56	577460
500	28.45	ISE	08:18:56	577449
781	28.45	ISE	08:18:56	577442
263	28.45	ISE	08:18:56	577444
433	28.45	ISE	08:18:56	577440
828	28.45	ISE	08:18:56	577438
698	28.45	ISE	08:18:56	577436
93	28.45	ISE	08:18:56	577434
157	28.45	ISE	08:18:56	577432
163	28.45	ISE	08:19:02	577585
221	28.44	ISE	08:19:04	577638
634	28.45	ISE	08:19:04	577631
743	28.44	ISE	08:19:14	577921
954	28.44	ISE	08:19:14	577919
576	28.44	ISE	08:19:14	577915
416	28.44	ISE	08:19:14	577913
450	28.42	ISE	08:19:37	578573
250	28.42	ISE	08:19:37	578565
487	28.42	ISE	08:19:38	578599
57	28.42	ISE	08:19:38	578594
142	28.42	ISE	08:19:38	578592
274	28.42	ISE	08:19:38	578590
172	28.42	ISE	08:19:39	578633
188	28.42	ISE	08:19:39	578631
352	28.42	ISE	08:19:39	578629
694	28.42	ISE	08:19:39	578627
320	28.42	ISE	08:19:39	578625
217	28.42	ISE	08:19:41	578715
63	28.42	ISE	08:19:41	578713
170	28.42	ISE	08:19:51	578962
498	28.42	ISE	08:20:02	579230
410	28.42	ISE	08:20:02	579228
200	28.42	ISE	08:20:08	579445
450	28.42	ISE	08:20:14	579604
113	28.42	ISE	08:20:14	579599
44	28.42	ISE	08:20:14	579597
182	28.42	ISE	08:20:16	579664
464	28.42	ISE	08:20:17	579696
320	28.42	ISE	08:20:17	579694
2	28.42	ISE	08:20:17	579692
780	28.42	ISE	08:20:17	579690
411	28.40	ISE	08:21:25	581575
500	28.40	ISE	08:21:25	581573
54	28.40	ISE	08:21:25	581571
827	28.40	ISE	08:21:25	581569
150	28.40	ISE	08:21:25	581565
470	28.40	ISE	08:21:25	581562
681	28.40	ISE	08:21:25	581560
242	28.39	ISE	08:21:27	581697
843	28.39	ISE	08:21:27	581690
547	28.39	ISE	08:21:27	581692
247	28.46	ISE	08:25:05	587018
812	28.46	ISE	08:25:43	588025
253	28.46	ISE	08:25:43	588023
492	28.46	ISE	08:25:43	588021
8	28.46	ISE	08:25:43	588019
500	28.46	ISE	08:25:43	588017
200	28.46	ISE	08:25:43	588015
50	28.46	ISE	08:25:43	588013
462	28.46	ISE	08:25:43	588011
820	28.45	ISE	08:28:08	592060
824	28.45	ISE	08:28:08	592058
292	28.45	ISE	08:28:08	592056
648	28.44	ISE	08:28:39	593170
373	28.44	ISE	08:28:39	593168
541	28.44	ISE	08:28:39	593165
149	28.44	ISE	08:28:40	593200
55	28.44	ISE	08:28:40	593198
683	28.44	ISE	08:28:46	593366
353	28.44	ISE	08:28:46	593364
290	28.44	ISE	08:28:46	593358
444	28.44	ISE	08:29:51	595340
31	28.44	ISE	08:29:51	595338
70	28.44	ISE	08:30:02	595764
292	28.44	ISE	08:30:02	595761
309	28.44	ISE	08:30:46	597242
77	28.44	ISE	08:30:46	597240
18	28.44	ISE	08:30:46	597238
682	28.44	ISE	08:30:46	597236
42	28.44	ISE	08:30:48	597296
367	28.44	ISE	08:30:50	597332
364	28.44	ISE	08:30:50	597330
316	28.44	ISE	08:30:50	597328
718	28.43	ISE	08:31:50	598862
1	28.44	ISE	08:34:47	604003
2	28.44	ISE	08:34:52	604157
429	28.47	ISE	08:38:40	610628
237	28.47	ISE	08:38:40	610626
498	28.47	ISE	08:38:40	610624
345	28.47	ISE	08:39:40	612065
355	28.47	ISE	08:39:40	612067
170	28.47	ISE	08:39:56	612613
500	28.47	ISE	08:39:56	612611
811	28.47	ISE	08:39:56	612609
263	28.47	ISE	08:39:56	612607
431	28.47	ISE	08:39:56	612598
69	28.47	ISE	08:39:56	612596
300	28.47	ISE	08:39:56	612594
137	28.46	ISE	08:40:05	612908
617	28.46	ISE	08:41:01	614805
83	28.46	ISE	08:41:01	614808
631	28.46	ISE	08:41:01	614802
69	28.46	ISE	08:41:01	614800
801	28.48	ISE	08:44:14	620543
678	28.48	ISE	08:44:14	620545
221	28.50	ISE	08:47:13	625648
163	28.50	ISE	08:47:13	625646
327	28.50	ISE	08:47:13	625633
192	28.50	ISE	08:47:13	625620
265	28.50	ISE	08:47:13	625618
469	28.50	ISE	08:47:13	625607
811	28.50	ISE	08:47:17	625834
657	28.50	ISE	08:47:17	625832
76	28.51	ISE	08:50:00	631267
667	28.51	ISE	08:50:00	631262
48	28.51	ISE	08:50:00	631260
63	28.50	ISE	08:50:33	632511
236	28.50	ISE	08:50:33	632509
70	28.50	ISE	08:50:34	632628
114	28.50	ISE	08:50:34	632616
57	28.50	ISE	08:50:34	632598
92	28.50	ISE	08:50:34	632596
740	28.50	ISE	08:50:34	632593
762	28.50	ISE	08:50:34	632591
17	28.50	ISE	08:50:34	632589
378	28.50	ISE	08:50:34	632583
292	28.50	ISE	08:50:34	632543
408	28.50	ISE	08:50:34	632541
524	28.50	ISE	08:50:35	632650
728	28.49	ISE	08:52:04	635624
831	28.49	ISE	08:52:04	635626
754	28.48	ISE	08:52:50	637081
161	28.47	ISE	08:54:31	641233
150	28.47	ISE	08:54:31	641231
518	28.47	ISE	08:54:31	641229
148	28.47	ISE	08:54:31	641227
622	28.47	ISE	08:54:31	641225
523	28.45	ISE	08:56:00	643952
110	28.45	ISE	08:56:00	643950
583	28.45	ISE	08:56:00	643934
240	28.45	ISE	08:56:08	644285
808	28.45	ISE	08:56:08	644283
670	28.45	ISE	08:56:08	644287
300	28.39	ISE	08:59:12	651407
66	28.39	ISE	08:59:13	651452
234	28.39	ISE	08:59:13	651450
300	28.39	ISE	08:59:13	651436
300	28.39	ISE	08:59:14	651461
154	28.39	ISE	08:59:15	651493
300	28.39	ISE	08:59:19	651705
116	28.39	ISE	08:59:20	651751
377	28.39	ISE	08:59:20	651749
195	28.39	ISE	08:59:20	651741
105	28.39	ISE	08:59:20	651739
300	28.39	ISE	08:59:20	651722
480	28.38	ISE	08:59:24	651855
289	28.38	ISE	08:59:24	651845
369	28.34	ISE	09:04:20	661445
410	28.34	ISE	09:04:20	661441
729	28.34	ISE	09:04:20	661443
735	28.35	ISE	09:07:25	667438
817	28.35	ISE	09:07:25	667436
746	28.38	ISE	09:10:05	675369
24	28.38	ISE	09:10:05	675367
777	28.38	ISE	09:10:05	675365
500	28.38	ISE	09:12:23	680709
500	28.38	ISE	09:12:23	680707
500	28.38	ISE	09:12:23	680705
611	28.39	ISE	09:15:17	685388
156	28.39	ISE	09:15:17	685386
609	28.39	ISE	09:15:17	685382
57	28.39	ISE	09:15:17	685384
191	28.39	ISE	09:15:17	685380
30	28.39	ISE	09:18:35	690621
374	28.39	ISE	09:18:36	690656
208	28.39	ISE	09:18:36	690639
807	28.39	ISE	09:18:38	690699
171	28.39	ISE	09:18:38	690697
557	28.39	ISE	09:18:38	690695
549	28.39	ISE	09:18:38	690693
73	28.39	ISE	09:18:38	690691
872	28.39	ISE	09:18:42	690792
122	28.39	ISE	09:18:42	690794
160	28.39	ISE	09:18:42	690790
428	28.39	ISE	09:18:42	690788
172	28.39	ISE	09:18:42	690786
827	28.38	ISE	09:20:27	693449
737	28.38	ISE	09:20:27	693447
826	28.38	ISE	09:21:28	694739
669	28.41	ISE	09:26:04	703599
782	28.41	ISE	09:26:04	703597
1,014	28.41	ISE	09:26:04	703595
927	28.40	ISE	09:28:16	708370
605	28.40	ISE	09:28:16	708368
276	28.40	ISE	09:28:16	708366
257	28.41	ISE	09:30:45	712883
500	28.41	ISE	09:30:45	712881
245	28.42	ISE	09:34:28	720792
163	28.42	ISE	09:34:28	720790
73	28.42	ISE	09:34:28	720788
235	28.42	ISE	09:34:28	720786
801	28.42	ISE	09:34:28	720784
519	28.42	ISE	09:34:28	720782
376	28.42	ISE	09:34:29	720850
788	28.45	ISE	09:36:34	726200
777	28.45	ISE	09:36:55	727326
814	28.45	ISE	09:36:55	727324
377	28.44	ISE	09:37:37	729051
48	28.44	ISE	09:37:37	728950
633	28.45	ISE	09:38:24	730656
786	28.45	ISE	09:38:24	730654
21	28.46	ISE	09:39:56	733902
316	28.46	ISE	09:39:56	733899
360	28.46	ISE	09:39:56	733897
329	28.46	ISE	09:39:57	733991
402	28.46	ISE	09:39:57	733989
724	28.46	ISE	09:39:57	733987
72	28.46	ISE	09:39:57	733983
875	28.45	ISE	09:41:11	736007
751	28.45	ISE	09:41:11	736005
800	28.43	ISE	09:41:14	736190
684	28.42	ISE	09:41:31	736716
16	28.42	ISE	09:41:31	736714
62	28.43	ISE	09:43:00	739900
608	28.43	ISE	09:43:00	739898
59	28.43	ISE	09:43:00	739896
678	28.43	ISE	09:43:00	739894
337	28.42	ISE	09:43:07	740381
149	28.42	ISE	09:43:07	740379
289	28.42	ISE	09:43:07	740376
691	28.42	ISE	09:43:07	740373
548	28.40	ISE	09:44:48	743835
152	28.40	ISE	09:44:55	744110
52	28.40	ISE	09:45:01	744285
218	28.40	ISE	09:46:25	747181
23	28.40	ISE	09:46:25	747179
520	28.40	ISE	09:46:58	748282
646	28.43	ISE	09:50:01	754649
127	28.43	ISE	09:50:01	754645
51	28.43	ISE	09:50:01	754647
653	28.43	ISE	09:50:01	754643
804	28.43	ISE	09:51:39	758037
29	28.43	ISE	09:51:39	758035
703	28.43	ISE	09:51:39	758033
51	28.43	ISE	09:51:39	758031
749	28.45	ISE	09:53:23	761241
773	28.45	ISE	09:53:23	761239
263	28.45	ISE	09:54:23	763066
500	28.45	ISE	09:54:23	763064
788	28.45	ISE	09:55:35	765565
656	28.45	ISE	09:56:02	766674
788	28.45	ISE	09:56:03	766750
667	28.44	ISE	09:56:44	768565
825	28.44	ISE	09:56:44	768562
74	28.43	ISE	09:56:45	768597
428	28.43	ISE	10:00:25	776588
705	28.43	ISE	10:01:08	779829
271	28.43	ISE	10:01:08	779827
736	28.43	ISE	10:01:08	779825
622	28.42	ISE	10:01:11	780063
826	28.42	ISE	10:01:11	780061
739	28.42	ISE	10:01:11	780059
695	28.42	ISE	10:01:11	780057
418	28.42	ISE	10:03:40	784237
804	28.42	ISE	10:03:40	784231
154	28.42	ISE	10:03:40	784229
714	28.42	ISE	10:03:40	784235
328	28.42	ISE	10:03:40	784233
850	28.41	ISE	10:04:47	786444
806	28.41	ISE	10:04:47	786442
682	28.41	ISE	10:04:47	786440
737	28.41	ISE	10:04:49	786730
811	28.41	ISE	10:04:49	786728
82	28.41	ISE	10:04:49	786726
632	28.41	ISE	10:04:52	786997
94	28.41	ISE	10:05:00	787341
250	28.43	ISE	10:09:38	796004
894	28.43	ISE	10:10:38	797512
280	28.40	ISE	10:11:31	799257
68	28.42	ISE	10:11:31	799253
33	28.42	ISE	10:11:31	799245
242	28.42	ISE	10:11:31	799247
745	28.42	ISE	10:11:31	799249
416	28.42	ISE	10:11:31	799251
666	28.42	ISE	10:11:31	799243
725	28.42	ISE	10:14:05	804362
250	28.42	ISE	10:14:12	804661
250	28.42	ISE	10:14:12	804659
250	28.42	ISE	10:14:38	805778
250	28.42	ISE	10:14:38	805776
298	28.41	ISE	10:15:13	807916
118	28.41	ISE	10:15:13	807918
382	28.41	ISE	10:15:13	807914
35	28.41	ISE	10:15:13	807912
333	28.41	ISE	10:15:13	807871
333	28.41	ISE	10:15:13	807869
70	28.41	ISE	10:18:10	816001
343	28.41	ISE	10:18:10	815999
98	28.41	ISE	10:18:10	815997
250	28.41	ISE	10:18:11	816060
250	28.41	ISE	10:18:11	816058
787	28.41	ISE	10:18:11	816056
743	28.41	ISE	10:18:11	816054
18	28.41	ISE	10:18:11	816052
87	28.41	ISE	10:18:11	816050
664	28.41	ISE	10:18:11	816048
825	28.39	ISE	10:18:43	817214
250	28.39	ISE	10:20:58	821853
126	28.39	ISE	10:20:58	821855
250	28.39	ISE	10:20:58	821851
400	28.38	ISE	10:21:42	823776
333	28.38	ISE	10:21:42	823774
37	28.38	ISE	10:21:42	823772
296	28.38	ISE	10:21:42	823770
333	28.38	ISE	10:21:42	823766
150	28.38	ISE	10:21:42	823763
400	28.38	ISE	10:21:54	824011
10	28.38	ISE	10:21:54	823994
372	28.38	ISE	10:22:11	824524
722	28.36	ISE	10:22:35	825111
120	28.35	ISE	10:23:13	825928
700	28.35	ISE	10:23:13	825925
739	28.35	ISE	10:26:40	830620
14	28.37	ISE	10:27:20	831540
666	28.38	ISE	10:27:48	832071
243	28.37	ISE	10:28:42	833455
243	28.38	ISE	10:28:42	833453
1,160	28.38	ISE	10:28:42	833445
363	28.38	ISE	10:28:42	833443
142	28.38	ISE	10:28:42	833441
333	28.38	ISE	10:28:42	833429
229	28.38	ISE	10:28:42	833423
604	28.38	ISE	10:28:42	833421
103	28.38	ISE	10:28:42	833411
692	28.37	ISE	10:29:58	835460
509	28.37	ISE	10:29:58	835456
738	28.37	ISE	10:29:58	835458
995	28.37	ISE	10:29:58	835462
885	28.36	ISE	10:31:23	837327
92	28.36	ISE	10:31:23	837325
667	28.36	ISE	10:31:23	837270
703	28.40	ISE	10:37:05	845933
374	28.39	ISE	10:37:51	846763
31	28.39	ISE	10:37:51	846761
50	28.39	ISE	10:37:51	846759
176	28.39	ISE	10:37:51	846757
493	28.39	ISE	10:37:51	846755
90	28.39	ISE	10:37:51	846753
602	28.39	ISE	10:37:51	846751
706	28.39	ISE	10:37:56	846865
419	28.39	ISE	10:37:56	846867
826	28.38	ISE	10:38:43	847613
11	28.37	ISE	10:39:46	849998
625	28.37	ISE	10:39:46	849996
54	28.37	ISE	10:39:46	849994
134	28.37	ISE	10:43:47	859398
250	28.37	ISE	10:43:52	859554
251	28.37	ISE	10:43:52	859550
504	28.38	ISE	10:46:02	862803
186	28.38	ISE	10:46:02	862800
313	28.38	ISE	10:46:02	862798
500	28.38	ISE	10:46:02	862796
437	28.37	ISE	10:49:59	868299
375	28.37	ISE	10:50:14	868750
62	28.37	ISE	10:50:14	868748
812	28.37	ISE	10:50:23	868889
66	28.37	ISE	10:50:23	868887
583	28.37	ISE	10:50:23	868884
64	28.37	ISE	10:50:23	868882
80	28.36	ISE	10:50:29	869052
394	28.36	ISE	10:50:59	869783
197	28.36	ISE	10:51:14	870277
197	28.36	ISE	10:51:14	870269
59	28.36	ISE	10:51:29	870550
175	28.36	ISE	10:51:44	870825
10	28.36	ISE	10:51:44	870821
394	28.36	ISE	10:51:59	870960
243	28.38	ISE	10:52:11	871318
437	28.37	ISE	10:52:29	871687
392	28.37	ISE	10:52:44	872038
700	28.38	ISE	10:52:54	872260
124	28.39	ISE	10:52:57	872348
311	28.39	ISE	10:52:59	872390
175	28.39	ISE	10:52:59	872387
175	28.39	ISE	10:52:59	872382
197	28.38	ISE	10:53:14	872767
197	28.38	ISE	10:53:14	872749
171	28.38	ISE	10:53:29	873082
232	28.38	ISE	10:53:46	873641
26	28.38	ISE	10:53:59	874149
197	28.38	ISE	10:53:59	874132
197	28.38	ISE	10:54:44	875510
5	28.38	ISE	10:54:44	875500
197	28.38	ISE	10:54:59	875895
197	28.38	ISE	10:54:59	875874
700	28.39	ISE	10:55:08	876077
700	28.39	ISE	10:55:08	876075
250	28.39	ISE	10:55:10	876127
250	28.39	ISE	10:55:10	876125
2,446	28.39	ISE	10:55:10	876123
197	28.38	ISE	10:55:14	876306
66	28.38	ISE	10:55:14	876297
131	28.38	ISE	10:55:14	876295
197	28.38	ISE	10:55:29	876623
197	28.38	ISE	10:55:29	876612
669	28.38	ISE	10:55:37	876932
609	28.38	ISE	10:55:37	876930
51	28.38	ISE	10:55:37	876928
552	28.38	ISE	10:55:37	876926
197	28.38	ISE	10:55:44	877121
120	28.38	ISE	10:55:44	877107
77	28.38	ISE	10:55:44	877105
197	28.38	ISE	10:55:59	877625
197	28.38	ISE	10:55:59	877614
138	28.38	ISE	10:56:14	878025
59	28.38	ISE	10:56:14	878023
197	28.38	ISE	10:56:14	878009
197	28.38	ISE	10:56:29	878342
197	28.38	ISE	10:56:29	878321
444	28.38	ISE	10:56:38	878838
348	28.38	ISE	10:56:38	878836
786	28.38	ISE	10:56:38	878834
297	28.38	ISE	10:56:38	878832
175	28.39	ISE	10:57:59	881515
175	28.39	ISE	10:57:59	881506
175	28.39	ISE	10:58:14	881857
175	28.39	ISE	10:58:14	881841
175	28.39	ISE	10:58:29	882454
77	28.39	ISE	10:58:29	882437
98	28.39	ISE	10:58:29	882433
387	28.40	ISE	10:58:41	882742
27	28.40	ISE	10:58:41	882740
175	28.40	ISE	10:58:44	882812
175	28.40	ISE	10:58:44	882801
100	28.40	ISE	10:58:59	883177
153	28.40	ISE	10:59:14	883830
153	28.40	ISE	10:59:14	883823
153	28.40	ISE	10:59:29	884269
153	28.40	ISE	10:59:29	884261
62	28.40	ISE	10:59:44	884684
68	28.42	ISE	11:00:20	885346
700	28.42	ISE	11:00:20	885344
300	28.42	ISE	11:00:23	885379
300	28.42	ISE	11:00:24	885389
300	28.42	ISE	11:01:03	885814
300	28.41	ISE	11:01:25	886057
300	28.41	ISE	11:01:25	886053
200	28.41	ISE	11:01:26	886067
300	28.41	ISE	11:01:26	886061
93	28.41	ISE	11:01:27	886070
300	28.41	ISE	11:01:28	886080
300	28.41	ISE	11:01:28	886074
284	28.41	ISE	11:01:47	886334
116	28.41	ISE	11:01:47	886332
462	28.41	ISE	11:02:02	886574
742	28.40	ISE	11:02:10	886642
188	28.41	ISE	11:06:18	889706
827	28.41	ISE	11:06:18	889704
535	28.41	ISE	11:06:18	889702
500	28.41	ISE	11:09:31	892170
203	28.41	ISE	11:09:31	892168
114	28.41	ISE	11:11:05	893289
583	28.41	ISE	11:11:05	893287
40	28.40	ISE	11:11:38	893658
86	28.40	ISE	11:11:38	893656
631	28.40	ISE	11:11:38	893654
665	28.41	ISE	11:14:32	896075
708	28.40	ISE	11:15:23	896738
755	28.40	ISE	11:15:23	896735
781	28.42	ISE	11:20:31	900582
800	28.42	ISE	11:21:05	901056
250	28.41	ISE	11:22:47	902215
414	28.41	ISE	11:22:47	902213
67	28.41	ISE	11:22:47	902211
710	28.40	ISE	11:23:56	902982
724	28.39	ISE	11:27:07	905100
727	28.39	ISE	11:27:17	905178
703	28.38	ISE	11:29:51	906559
114	28.38	ISE	11:29:53	906587
686	28.38	ISE	11:29:53	906585
10	28.38	ISE	11:31:13	907527
785	28.35	ISE	11:34:45	909869
681	28.35	ISE	11:37:43	911723
872	28.37	ISE	11:45:08	916826
211	28.37	ISE	11:45:56	917232
250	28.37	ISE	11:45:56	917228
250	28.37	ISE	11:45:56	917230
62	28.37	ISE	11:45:56	917226
152	28.37	ISE	11:45:56	917224
583	28.37	ISE	11:45:56	917222
197	28.37	ISE	11:47:43	918330
406	28.37	ISE	11:47:51	918411
912	28.40	ISE	11:52:45	921341
3	28.40	ISE	11:52:47	921366
824	28.40	ISE	11:52:47	921364
783	28.39	ISE	11:55:42	923490
598	28.39	ISE	11:56:29	923972
774	28.39	ISE	11:56:35	924010
102	28.39	ISE	11:56:35	924008
695	28.39	ISE	11:57:39	924696
793	28.38	ISE	11:59:30	925873
675	28.38	ISE	12:03:08	928699
701	28.37	ISE	12:03:17	928819
818	28.36	ISE	12:07:21	932138
391	28.35	ISE	12:09:50	934003
710	28.35	ISE	12:09:50	933997
276	28.35	ISE	12:09:50	933995
694	28.34	ISE	12:16:51	939058
690	28.33	ISE	12:19:14	940631
98	28.32	ISE	12:19:51	941114
457	28.32	ISE	12:20:01	941228
186	28.32	ISE	12:20:01	941226
132	28.29	ISE	12:23:00	943600
556	28.29	ISE	12:23:00	943598
812	28.24	ISE	12:25:07	945172
45	28.23	ISE	12:27:34	947122
703	28.23	ISE	12:27:34	947118
481	28.22	ISE	12:29:46	948559
305	28.22	ISE	12:29:46	948557
302	28.20	ISE	12:34:55	952375
519	28.20	ISE	12:34:55	952373
260	28.20	ISE	12:41:13	956556
500	28.20	ISE	12:41:13	956554
820	28.21	ISE	12:43:48	958023
681	28.22	ISE	12:46:07	959800
343	28.22	ISE	12:46:07	959755
321	28.22	ISE	12:46:07	959753
18	28.22	ISE	12:46:07	959751
482	28.22	ISE	12:46:07	959749
239	28.22	ISE	12:46:07	959747
679	28.23	ISE	12:54:34	965477
160	28.23	ISE	12:54:34	965475
631	28.23	ISE	12:54:34	965473
72	28.22	ISE	12:55:57	966445
547	28.22	ISE	12:55:58	966473
152	28.22	ISE	12:57:24	967275
80	28.22	ISE	12:57:24	967273
515	28.22	ISE	12:57:24	967271
153	28.22	ISE	12:57:24	967269
250	28.23	ISE	13:07:01	973887
250	28.23	ISE	13:07:01	973885
514	28.23	ISE	13:08:25	974766
287	28.23	ISE	13:11:48	978806
250	28.23	ISE	13:11:48	978804
250	28.23	ISE	13:11:48	978802
275	28.23	ISE	13:11:48	978800
764	28.23	ISE	13:11:48	978798
277	28.23	ISE	13:11:48	978794
470	28.23	ISE	13:11:48	978796
444	28.23	ISE	13:11:48	978792
153	28.22	ISE	13:12:39	979497
276	28.22	ISE	13:13:01	979776
351	28.22	ISE	13:13:11	979978
171	28.21	ISE	13:16:56	982957
5	28.21	ISE	13:16:56	982955
583	28.21	ISE	13:16:56	982953
786	28.21	ISE	13:17:56	983924
47	28.21	ISE	13:17:56	983926
132	28.21	ISE	13:17:59	983980
582	28.21	ISE	13:17:59	983976
341	28.22	ISE	13:22:41	987390
216	28.22	ISE	13:23:54	988212
113	28.22	ISE	13:27:07	990517
8	28.22	ISE	13:27:07	990515
250	28.22	ISE	13:27:07	990513
705	28.22	ISE	13:27:15	990667
28	28.20	ISE	13:28:27	991741
188	28.20	ISE	13:28:27	991730
779	28.20	ISE	13:28:28	992120
58	28.20	ISE	13:28:28	992118
225	28.20	ISE	13:28:28	992098
443	28.20	ISE	13:28:28	992025
263	28.20	ISE	13:28:28	992023
363	28.20	ISE	13:28:28	991956
438	28.15	ISE	13:30:01	994336
315	28.15	ISE	13:30:01	994334
763	28.19	ISE	13:31:11	998222
506	28.20	ISE	13:33:03	1000279
257	28.20	ISE	13:33:03	1000277
252	28.20	ISE	13:33:03	1000275
121	28.20	ISE	13:34:40	1002071
369	28.20	ISE	13:34:40	1002069
423	28.25	ISE	13:36:13	1003406
2,835	28.25	ISE	13:36:18	1003472
773	28.25	ISE	13:37:17	1004626
770	28.25	ISE	13:37:17	1004628
747	28.23	ISE	13:38:34	1005949
749	28.24	ISE	13:39:52	1007292
705	28.23	ISE	13:41:29	1009210
730	28.23	ISE	13:44:51	1012779
699	28.23	ISE	13:46:55	1014407
428	28.23	ISE	13:50:03	1017240
747	28.23	ISE	13:50:06	1017321
112	28.23	ISE	13:50:06	1017319
239	28.23	ISE	13:50:06	1017316
641	28.23	ISE	13:53:11	1020010
67	28.28	ISE	13:59:20	1025870
250	28.28	ISE	13:59:40	1026170
250	28.28	ISE	13:59:40	1026172
309	28.28	ISE	14:00:08	1026685
284	28.28	ISE	14:00:27	1027007
371	28.28	ISE	14:00:27	1027005
416	28.28	ISE	14:00:27	1027003
484	28.28	ISE	14:00:27	1027001
283	28.28	ISE	14:02:49	1029754
691	28.28	ISE	14:02:49	1029752
203	28.28	ISE	14:02:49	1029748
335	28.27	ISE	14:05:34	1032653
565	28.27	ISE	14:05:34	1032655
186	28.27	ISE	14:05:34	1032651
334	28.27	ISE	14:05:45	1032815
755	28.27	ISE	14:05:45	1032817
713	28.26	ISE	14:05:59	1033025
775	28.24	ISE	14:08:07	1035831
386	28.28	ISE	14:13:09	1041105
410	28.30	ISE	14:14:38	1042496
1,666	28.30	ISE	14:14:38	1042494
716	28.29	ISE	14:18:01	1046436
247	28.29	ISE	14:18:01	1046434
192	28.29	ISE	14:18:01	1046432
236	28.29	ISE	14:18:01	1046430
222	28.29	ISE	14:18:01	1046428
480	28.29	ISE	14:18:01	1046426
155	28.29	ISE	14:21:18	1050184
761	28.29	ISE	14:21:18	1050175
111	28.29	ISE	14:21:18	1050177
678	28.29	ISE	14:23:03	1052173
404	28.29	ISE	14:23:03	1052171
258	28.29	ISE	14:23:04	1052242
827	28.29	ISE	14:23:05	1052280
414	28.29	ISE	14:23:05	1052278
602	28.27	ISE	14:25:57	1055542
72	28.27	ISE	14:25:57	1055539
106	28.30	ISE	14:29:00	1059070
2,204	28.30	ISE	14:29:00	1059068
447	28.32	ISE	14:31:41	1066850
30	28.32	ISE	14:31:41	1066848
458	28.32	ISE	14:31:41	1066844
219	28.32	ISE	14:31:41	1066846
250	28.32	ISE	14:31:41	1066842
68	28.32	ISE	14:31:41	1066840
157	28.31	ISE	14:31:45	1066981
422	28.31	ISE	14:32:02	1067693
692	28.31	ISE	14:32:02	1067691
218	28.31	ISE	14:32:02	1067689
437	28.30	ISE	14:33:01	1069985
386	28.30	ISE	14:33:01	1069983
645	28.31	ISE	14:35:11	1073809
95	28.31	ISE	14:35:39	1074406
249	28.31	ISE	14:35:39	1074404
400	28.31	ISE	14:35:39	1074402
100	28.31	ISE	14:35:39	1074400
500	28.34	ISE	14:37:39	1079130
519	28.34	ISE	14:37:39	1079114
250	28.34	ISE	14:37:39	1079110
243	28.34	ISE	14:37:43	1079282
500	28.33	ISE	14:38:13	1080441
144	28.33	ISE	14:38:13	1080434
715	28.33	ISE	14:38:30	1080952
78	28.33	ISE	14:38:30	1080950
500	28.34	ISE	14:40:45	1084902
500	28.34	ISE	14:40:45	1084900
300	28.33	ISE	14:40:46	1084927
382	28.33	ISE	14:40:55	1085275
52	28.33	ISE	14:40:55	1085271
292	28.33	ISE	14:40:55	1085273
360	28.33	ISE	14:40:55	1085269
100	28.32	ISE	14:42:12	1087595
195	28.32	ISE	14:42:12	1087593
131	28.32	ISE	14:42:12	1087591
141	28.32	ISE	14:42:12	1087589
300	28.32	ISE	14:42:12	1087587
157	28.32	ISE	14:42:12	1087585
300	28.31	ISE	14:43:12	1089278
177	28.31	ISE	14:43:12	1089273
300	28.31	ISE	14:43:19	1089421
21	28.31	ISE	14:43:43	1090149
786	28.31	ISE	14:43:43	1090153
697	28.31	ISE	14:43:43	1090151
815	28.29	ISE	14:45:03	1092263
986	28.12	ISE	14:58:52	1118427
114	28.11	ISE	14:59:56	1120253
229	28.11	ISE	14:59:56	1120251
229	28.11	ISE	14:59:56	1120249
180	28.11	ISE	14:59:56	1120247
3	28.10	ISE	15:02:13	1125126
192	28.10	ISE	15:02:13	1125124
229	28.10	ISE	15:02:13	1125122
229	28.10	ISE	15:02:13	1125120
100	28.10	ISE	15:02:13	1125118
64	28.10	ISE	15:02:13	1125112
11	28.09	ISE	15:03:58	1128558
249	28.09	ISE	15:03:58	1128556
229	28.09	ISE	15:03:58	1128550
300	28.09	ISE	15:03:58	1128552
948	28.12	ISE	15:07:13	1135851
25	28.12	ISE	15:08:56	1139252
65	28.12	ISE	15:08:56	1139250
226	28.12	ISE	15:08:56	1139248
300	28.12	ISE	15:08:56	1139246
96	28.12	ISE	15:08:56	1139244
10	28.12	ISE	15:08:57	1139285
206	28.12	ISE	15:08:57	1139281
94	28.12	ISE	15:08:57	1139283
300	28.12	ISE	15:08:57	1139277
226	28.12	ISE	15:08:57	1139271
74	28.12	ISE	15:08:57	1139269
200	28.12	ISE	15:08:58	1139320
200	28.12	ISE	15:08:58	1139314
200	28.12	ISE	15:08:58	1139290
200	28.12	ISE	15:08:59	1139344
200	28.12	ISE	15:08:59	1139338
59	28.12	ISE	15:08:59	1139330
141	28.12	ISE	15:08:59	1139328
169	28.12	ISE	15:09:01	1139400
133	28.10	ISE	15:11:15	1144013
613	28.10	ISE	15:11:15	1144011
669	28.10	ISE	15:11:56	1145294
549	28.10	ISE	15:11:56	1145292
216	28.10	ISE	15:11:56	1145290
90	28.09	ISE	15:12:52	1146916
125	28.09	ISE	15:12:56	1147019
229	28.09	ISE	15:12:56	1147017
203	28.09	ISE	15:13:03	1147195
20	28.09	ISE	15:13:03	1147193
863	28.06	ISE	15:14:40	1150247
300	28.06	ISE	15:14:43	1150345
74	28.06	ISE	15:14:43	1150343
281	28.06	ISE	15:14:43	1150341
336	28.06	ISE	15:14:43	1150339
83	28.06	ISE	15:14:43	1150337
346	28.06	ISE	15:14:43	1150335
33	28.06	ISE	15:14:43	1150333
467	28.06	ISE	15:16:47	1154890
828	28.07	ISE	15:16:47	1154862
77	28.06	ISE	15:18:17	1157657
100	28.06	ISE	15:18:28	1158009
77	28.06	ISE	15:18:28	1157988
33	28.06	ISE	15:18:29	1158029
285	28.06	ISE	15:19:16	1159807
188	28.15	ISE	15:24:02	1168514
800	28.15	ISE	15:24:02	1168508
50	28.15	ISE	15:24:03	1168574
100	28.15	ISE	15:24:03	1168535
596	28.20	ISE	15:27:00	1175415
1,047	28.20	ISE	15:27:00	1175413
693	28.20	ISE	15:27:07	1175623
234	28.20	ISE	15:27:07	1175625
155	28.20	ISE	15:27:19	1175958
1,138	28.20	ISE	15:27:19	1175956
200	28.20	ISE	15:27:32	1176436
213	28.20	ISE	15:27:32	1176403
242	28.20	ISE	15:27:51	1176962
500	28.20	ISE	15:27:51	1176960
198	28.20	ISE	15:27:51	1176950
125	28.20	ISE	15:27:51	1176945
321	28.20	ISE	15:27:51	1176943
255	28.22	ISE	15:29:24	1179767
500	28.22	ISE	15:29:24	1179765
497	28.21	ISE	15:30:00	1180747
112	28.21	ISE	15:30:00	1180745
713	28.22	ISE	15:30:00	1180721
643	28.21	ISE	15:31:39	1183842
157	28.21	ISE	15:31:39	1183840
111	28.21	ISE	15:31:50	1184132
623	28.22	ISE	15:34:07	1188652
95	28.22	ISE	15:34:07	1188648
208	28.25	ISE	15:36:14	1192849
163	28.25	ISE	15:36:14	1192847
119	28.25	ISE	15:36:14	1192845
233	28.25	ISE	15:36:14	1192843
787	28.25	ISE	15:36:14	1192841
711	28.24	ISE	15:37:28	1195034
318	28.24	ISE	15:39:19	1198644
189	28.24	ISE	15:39:23	1198817
182	28.24	ISE	15:39:34	1199094
800	28.22	ISE	15:40:02	1200030
284	28.22	ISE	15:40:05	1200273
500	28.22	ISE	15:40:05	1200271
803	28.22	ISE	15:40:05	1200269
696	28.22	ISE	15:40:05	1200267
755	28.22	ISE	15:40:05	1200265
793	28.22	ISE	15:40:05	1200263
78	28.22	ISE	15:40:05	1200261
775	28.22	ISE	15:40:05	1200259
433	28.22	ISE	15:40:05	1200256
241	28.22	ISE	15:40:05	1200254
535	28.22	ISE	15:40:05	1200252
167	28.22	ISE	15:40:05	1200244
704	28.22	ISE	15:40:05	1200242
69	28.22	ISE	15:40:05	1200240
575	28.22	ISE	15:40:05	1200187
25	28.22	ISE	15:40:05	1200184
437	28.22	ISE	15:40:05	1200182
248	28.22	ISE	15:40:05	1200156
42	28.22	ISE	15:40:05	1200154
200	28.21	ISE	15:40:36	1201245
100	28.21	ISE	15:40:36	1201243
255	28.21	ISE	15:40:40	1201362
547	28.21	ISE	15:40:40	1201360
541	28.21	ISE	15:40:40	1201358
36	28.24	ISE	15:45:22	1209935
573	28.24	ISE	15:46:21	1212000
772	28.25	ISE	15:47:22	1213680
748	28.24	ISE	15:47:58	1214892
186	28.22	ISE	15:48:01	1215071
10	28.22	ISE	15:48:08	1215310
504	28.22	ISE	15:48:17	1215606
268	28.22	ISE	15:48:29	1216023
154	28.22	ISE	15:48:29	1216012
406	28.22	ISE	15:48:29	1216004
339	28.22	ISE	15:48:29	1216002
471	28.22	ISE	15:48:29	1216000
718	28.22	ISE	15:48:29	1215998
799	28.22	ISE	15:48:29	1215996
351	28.22	ISE	15:48:30	1216071
682	28.22	ISE	15:48:30	1216069
37	28.22	ISE	15:48:30	1216065
448	28.22	ISE	15:48:30	1216067
728	28.26	ISE	15:52:13	1223706
768	28.26	ISE	15:54:50	1228392
789	28.26	ISE	15:57:34	1235002
792	28.26	ISE	16:03:11	1249103
383	28.26	ISE	16:07:32	1258423
709	28.26	ISE	16:07:35	1258697
307	28.26	ISE	16:07:35	1258695
123	28.26	ISE	16:07:51	1259271
73	28.26	ISE	16:07:51	1259269
686	28.26	ISE	16:07:52	1259304

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

POSFKPDDABDDPKK

Related Shares:

FTSE 100 Latest

Value8,328.60

Change0.00