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

17th Apr 2023 07:00

RNS Number : 3291W

CRH PLC

17 April 2023

17th April 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 14th April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.


	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	143,089	46,441
Highest price paid per share:	€44.9300	GBp 3,975.0000
Lowest price paid per share:	€44.4200	GBp 3,928.0000
Volume weighted average price paid:	€44.7469	GBp 3,955.0459

The purchases form part of CRH's intention to buy back ordinary shares of up to $ 750 million* in the period to 29th June 2023 following its announcement on 31st March 2023 and were affected by CRH's broker as part of the Programme announced on 31st March 2023.

Following settlement of the above transactions CRH will hold 11,735,876 of its ordinary shares in treasury which represents 1.56% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 740,404,462 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the 'Market Abuse Regulation') (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 14th April 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.
*Being an amount equal to € 690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Europe SE
Intermediary code:		UBSWDE24
Time zone:		BST
Currency:		EUR & GBp (as indicated below)
Date of Transactions:		14/04/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	44.7469	143,089
London Stock Exchange (XLON)		GBp	3,955.0459	46,441

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
208	3,934	LSE	08:03:41	1427645
232	3,935	LSE	08:04:25	1428576
206	3,936	LSE	08:04:54	1429148
245	3,935	LSE	08:06:20	1431090
245	3,931	LSE	08:06:24	1431228
213	3,937	LSE	08:09:35	1435321
84	3,949	LSE	08:10:57	1437516
84	3,949	LSE	08:10:57	1437514
217	3,948	LSE	08:10:57	1437512
226	3,947	LSE	08:11:02	1437651
205	3,945	LSE	08:11:22	1438163
224	3,945	LSE	08:11:22	1438161
238	3,943	LSE	08:11:50	1438786
231	3,950	LSE	08:14:51	1442377
221	3,950	LSE	08:14:51	1442375
229	3,948	LSE	08:14:53	1442476
1	3,943	LSE	08:16:55	1444862
241	3,943	LSE	08:16:55	1444860
234	3,950	LSE	08:19:35	1448172
225	3,951	LSE	08:21:16	1450259
247	3,951	LSE	08:22:59	1452326
215	3,953	LSE	08:24:14	1453795
57	3,950	LSE	08:25:34	1455505
150	3,950	LSE	08:25:34	1455503
23	3,959	LSE	08:29:34	1460234
204	3,959	LSE	08:29:34	1460232
215	3,958	LSE	08:30:00	1460898
221	3,961	LSE	08:31:32	1463255
73	3,961	LSE	08:31:32	1463253
71	3,953	LSE	08:33:43	1466059
150	3,953	LSE	08:33:43	1466057
226	3,952	LSE	08:34:35	1467160
247	3,955	LSE	08:40:12	1475102
98	3,958	LSE	08:43:03	1478470
150	3,958	LSE	08:43:03	1478468
146	3,957	LSE	08:45:17	1481243
62	3,957	LSE	08:45:17	1481241
49	3,953	LSE	08:50:16	1488424
6	3,953	LSE	08:50:16	1488422
150	3,953	LSE	08:50:16	1488420
31	3,953	LSE	08:50:16	1488418
96	3,959	LSE	08:57:16	1496916
30	3,959	LSE	08:57:16	1496920
97	3,959	LSE	08:57:16	1496918
79	3,958	LSE	08:57:16	1496914
150	3,958	LSE	08:57:16	1496912
248	3,955	LSE	09:02:23	1502943
2	3,949	LSE	09:06:38	1507130
10	3,949	LSE	09:06:39	1507147
214	3,949	LSE	09:06:45	1507242
96	3,940	LSE	09:11:39	1513865
150	3,940	LSE	09:11:39	1513863
21	3,937	LSE	09:17:33	1519201
150	3,937	LSE	09:17:33	1519199
71	3,937	LSE	09:17:33	1519197
147	3,930	LSE	09:23:31	1524749
71	3,930	LSE	09:23:31	1524751
30	3,932	LSE	09:24:12	1525324
51	3,932	LSE	09:24:28	1525518
250	3,932	LSE	09:24:28	1525516
150	3,932	LSE	09:24:28	1525514
239	3,933	LSE	09:26:08	1527190
159	3,933	LSE	09:26:08	1527188
94	3,933	LSE	09:26:08	1527186
147	3,928	LSE	09:26:53	1527814
82	3,928	LSE	09:26:53	1527812
75	3,928	LSE	09:31:50	1533215
149	3,928	LSE	09:31:50	1533213
239	3,931	LSE	09:35:14	1536937
231	3,929	LSE	09:35:23	1537102
12	3,929	LSE	09:35:23	1537097
76	3,933	LSE	09:38:51	1540542
149	3,933	LSE	09:38:51	1540540
211	3,934	LSE	09:39:38	1541608
237	3,935	LSE	09:40:40	1542587
220	3,934	LSE	09:41:42	1543595
218	3,933	LSE	09:43:57	1546635
37	3,944	LSE	09:53:10	1556098
205	3,944	LSE	09:53:10	1556100
131	3,945	LSE	09:55:08	1557342
115	3,945	LSE	09:55:08	1557340
252	3,944	LSE	09:55:09	1557439
42	3,945	LSE	09:57:36	1559713
91	3,945	LSE	09:57:36	1559711
90	3,945	LSE	09:57:36	1559709
238	3,942	LSE	10:01:11	1563100
87	3,941	LSE	10:06:16	1566988
150	3,941	LSE	10:06:16	1566984
7	3,941	LSE	10:06:16	1566986
162	3,940	LSE	10:07:36	1567726
45	3,940	LSE	10:07:36	1567728
102	3,941	LSE	10:14:42	1572587
149	3,941	LSE	10:14:42	1572589
57	3,945	LSE	10:19:07	1575599
36	3,944	LSE	10:19:23	1575917
23	3,944	LSE	10:19:23	1575915
64	3,944	LSE	10:19:23	1575913
94	3,944	LSE	10:19:23	1575911
252	3,945	LSE	10:24:18	1578920
210	3,946	LSE	10:30:55	1583088
73	3,945	LSE	10:31:30	1583389
151	3,945	LSE	10:31:52	1583554
31	3,949	LSE	10:34:02	1584880
214	3,949	LSE	10:34:35	1585104
212	3,950	LSE	10:36:04	1586120
224	3,949	LSE	10:39:59	1588809
230	3,953	LSE	10:43:36	1591160
106	3,953	LSE	10:46:33	1592587
107	3,953	LSE	10:46:33	1592585
402	3,953	LSE	10:47:52	1593159
78	3,950	LSE	10:49:55	1594725
150	3,950	LSE	10:49:55	1594723
231	3,954	LSE	10:50:50	1595498
142	3,957	LSE	10:53:41	1597786
100	3,957	LSE	10:53:41	1597784
243	3,957	LSE	10:57:28	1600633
113	3,958	LSE	10:57:28	1600631
81	3,958	LSE	10:57:28	1600627
114	3,958	LSE	10:57:28	1600629
240	3,955	LSE	10:59:44	1602147
227	3,953	LSE	11:03:36	1604824
204	3,950	LSE	11:05:07	1605548
27	3,945	LSE	11:11:28	1609498
39	3,945	LSE	11:11:28	1609496
142	3,945	LSE	11:11:28	1609494
143	3,945	LSE	11:11:28	1609492
242	3,944	LSE	11:11:28	1609490
243	3,940	LSE	11:32:19	1620155
229	3,936	LSE	11:41:38	1624958
194	3,942	LSE	12:00:22	1636186
26	3,942	LSE	12:00:22	1636184
241	3,941	LSE	12:01:10	1636587
212	3,942	LSE	12:02:18	1637357
242	3,951	LSE	12:06:58	1640460
97	3,951	LSE	12:09:26	1642644
146	3,951	LSE	12:09:26	1642642
134	3,947	LSE	12:18:53	1651280
133	3,947	LSE	12:18:53	1651278
50	3,946	LSE	12:19:45	1651994
87	3,946	LSE	12:19:45	1651992
88	3,946	LSE	12:19:45	1651990
27	3,952	LSE	12:33:52	1659562
84	3,952	LSE	12:33:52	1659560
84	3,952	LSE	12:33:52	1659558
40	3,952	LSE	12:33:52	1659556
74	3,951	LSE	12:38:13	1661579
137	3,951	LSE	12:38:13	1661577
228	3,951	LSE	12:41:29	1663451
208	3,951	LSE	12:55:35	1671166
236	3,952	LSE	12:58:14	1672532
97	3,954	LSE	13:01:51	1674852
150	3,954	LSE	13:01:51	1674850
206	3,959	LSE	13:03:12	1675587
20	3,956	LSE	13:08:36	1679192
150	3,956	LSE	13:08:36	1679190
64	3,956	LSE	13:08:36	1679188
225	3,960	LSE	13:12:42	1681979
51	3,960	LSE	13:14:22	1683281
150	3,960	LSE	13:14:22	1683279
44	3,960	LSE	13:14:22	1683277
83	3,958	LSE	13:16:16	1684738
144	3,958	LSE	13:16:16	1684740
62	3,957	LSE	13:24:06	1689932
150	3,957	LSE	13:24:06	1689930
10	3,960	LSE	13:28:41	1692941
10	3,960	LSE	13:28:41	1692939
12	3,960	LSE	13:28:41	1692937
10	3,960	LSE	13:28:41	1692935
59	3,960	LSE	13:29:41	1694107
149	3,960	LSE	13:29:41	1694105
40	3,963	LSE	13:32:27	1698145
117	3,963	LSE	13:32:27	1698147
51	3,963	LSE	13:32:27	1698151
118	3,963	LSE	13:32:27	1698149
1	3,962	LSE	13:33:10	1698900
238	3,962	LSE	13:33:11	1698958
13	3,960	LSE	13:33:48	1699398
149	3,960	LSE	13:33:48	1699396
75	3,960	LSE	13:33:48	1699394
239	3,957	LSE	13:37:13	1702272
244	3,956	LSE	13:44:24	1707695
212	3,949	LSE	13:46:44	1709623
140	3,951	LSE	13:50:43	1712981
41	3,954	LSE	13:51:57	1714171
203	3,954	LSE	13:51:57	1714173
209	3,953	LSE	13:52:03	1714286
206	3,946	LSE	13:55:14	1717036
7	3,943	LSE	13:56:34	1718362
10	3,944	LSE	13:58:57	1720345
10	3,944	LSE	13:58:57	1720343
190	3,945	LSE	13:58:57	1720338
31	3,945	LSE	13:58:57	1720336
17	3,945	LSE	13:58:57	1720334
69	3,944	LSE	13:58:59	1720369
150	3,944	LSE	13:58:59	1720367
217	3,943	LSE	14:03:14	1724124
97	3,944	LSE	14:06:27	1727053
148	3,944	LSE	14:06:27	1727051
231	3,948	LSE	14:09:47	1730120
228	3,947	LSE	14:17:39	1736135
131	3,947	LSE	14:20:49	1738837
73	3,947	LSE	14:20:49	1738835
397	3,949	LSE	14:25:34	1742424
87	3,949	LSE	14:28:14	1744642
150	3,949	LSE	14:28:14	1744640
237	3,954	LSE	14:30:51	1750465
60	3,954	LSE	14:30:56	1750709
204	3,954	LSE	14:30:56	1750711
41	3,955	LSE	14:31:17	1751576
87	3,955	LSE	14:31:17	1751574
88	3,955	LSE	14:31:17	1751572
153	3,957	LSE	14:32:25	1753748
92	3,957	LSE	14:32:25	1753746
49	3,960	LSE	14:33:24	1755197
489	3,960	LSE	14:33:24	1755195
151	3,962	LSE	14:35:13	1757662
101	3,962	LSE	14:35:13	1757660
88	3,961	LSE	14:35:15	1757750
41	3,961	LSE	14:35:15	1757746
39	3,961	LSE	14:35:15	1757752
87	3,961	LSE	14:35:15	1757748
60	3,961	LSE	14:36:56	1759754
87	3,961	LSE	14:36:56	1759746
88	3,961	LSE	14:36:56	1759744
98	3,961	LSE	14:36:56	1759735
150	3,961	LSE	14:36:56	1759733
214	3,961	LSE	14:36:56	1759677
214	3,965	LSE	14:38:42	1762566
10	3,965	LSE	14:38:42	1762564
248	3,965	LSE	14:39:12	1763308
235	3,961	LSE	14:40:51	1765831
181	3,964	LSE	14:45:14	1773188
50	3,964	LSE	14:45:14	1773042
58	3,963	LSE	14:45:32	1774177
87	3,963	LSE	14:45:32	1774175
88	3,963	LSE	14:45:32	1774173
257	3,963	LSE	14:45:32	1774171
88	3,962	LSE	14:45:43	1774339
87	3,962	LSE	14:45:43	1774337
51	3,965	LSE	14:46:55	1775751
22	3,965	LSE	14:46:55	1775749
87	3,965	LSE	14:46:55	1775753
88	3,965	LSE	14:46:55	1775755
60	3,970	LSE	14:50:51	1781037
88	3,970	LSE	14:51:00	1781173
60	3,970	LSE	14:51:00	1781171
215	3,969	LSE	14:51:21	1781903
254	3,969	LSE	14:51:21	1781895
287	3,969	LSE	14:51:21	1781893
43	3,974	LSE	14:54:17	1786012
8	3,974	LSE	14:54:17	1786010
87	3,974	LSE	14:54:17	1786005
88	3,974	LSE	14:54:17	1786007
43	3,974	LSE	14:54:17	1786003
88	3,974	LSE	14:54:47	1786708
87	3,974	LSE	14:54:47	1786706
49	3,974	LSE	14:54:47	1786704
49	3,974	LSE	14:54:47	1786690
88	3,974	LSE	14:54:47	1786688
87	3,974	LSE	14:54:47	1786686
88	3,974	LSE	14:54:47	1786684
87	3,974	LSE	14:54:47	1786682
49	3,974	LSE	14:54:47	1786680
208	3,975	LSE	14:56:47	1789326
150	3,972	LSE	14:56:49	1789776
47	3,972	LSE	14:56:49	1789774
24	3,972	LSE	14:56:49	1789778
224	3,971	LSE	14:57:54	1791525
24	3,971	LSE	14:58:05	1791729
57	3,971	LSE	14:58:05	1791727
248	3,970	LSE	14:59:46	1793820
1	3,971	LSE	15:03:21	1802751
219	3,971	LSE	15:03:21	1802749
216	3,971	LSE	15:05:13	1805314
239	3,965	LSE	15:08:56	1812343
88	3,969	LSE	15:10:32	1815360
87	3,969	LSE	15:10:32	1815358
47	3,969	LSE	15:10:32	1815362
1	3,969	LSE	15:11:14	1816327
226	3,969	LSE	15:11:14	1816325
244	3,968	LSE	15:11:24	1816553
238	3,967	LSE	15:12:59	1818516
88	3,970	LSE	15:13:58	1819888
87	3,970	LSE	15:13:58	1819886
207	3,969	LSE	15:15:06	1821454
87	3,972	LSE	15:18:00	1825164
88	3,972	LSE	15:18:00	1825162
121	3,972	LSE	15:18:00	1825166
62	3,972	LSE	15:18:00	1825168
251	3,972	LSE	15:20:40	1829634
106	3,970	LSE	15:27:30	1839761
44	3,970	LSE	15:27:30	1839759
78	3,970	LSE	15:27:30	1839763
56	3,971	LSE	15:27:30	1839737
88	3,971	LSE	15:27:30	1839735
87	3,971	LSE	15:27:30	1839733
232	3,971	LSE	15:27:30	1839731
150	3,972	LSE	15:31:39	1845431
42	3,972	LSE	15:31:39	1845433
38	3,972	LSE	15:31:39	1845435
40	3,969	LSE	15:34:02	1848978
210	3,969	LSE	15:35:11	1850712
215	3,968	LSE	15:35:20	1851069
29	3,970	LSE	15:41:04	1859669
87	3,970	LSE	15:41:04	1859667
88	3,970	LSE	15:41:04	1859665
102	3,970	LSE	15:41:04	1859659
29	3,970	LSE	15:41:04	1859657
110	3,970	LSE	15:41:04	1859655
226	3,969	LSE	15:42:07	1861663
65	3,968	LSE	15:45:20	1866730
150	3,968	LSE	15:45:20	1866728
51	3,971	LSE	15:47:55	1870257
51	3,971	LSE	15:47:55	1870255
37	3,971	LSE	15:47:55	1870253
9	3,971	LSE	15:47:55	1870251
88	3,971	LSE	15:48:15	1870801
87	3,971	LSE	15:48:15	1870799
9	3,970	LSE	15:48:16	1870821
157	3,970	LSE	15:48:18	1870861
88	3,970	LSE	15:49:05	1871939
119	3,970	LSE	15:51:26	1875481
51	3,970	LSE	15:51:27	1875505
54	3,970	LSE	15:51:27	1875503
19	3,969	LSE	15:51:41	1876017
219	3,969	LSE	15:51:41	1876015
222	3,965	LSE	15:53:13	1877932
337	3,967	LSE	15:57:39	1883232
87	3,967	LSE	15:58:27	1884181
88	3,967	LSE	15:58:27	1884179
3	3,967	LSE	15:58:28	1884198
87	3,967	LSE	15:58:28	1884200
88	3,967	LSE	15:58:28	1884202
40	3,967	LSE	15:58:28	1884204
127	3,967	LSE	15:58:28	1884206
253	3,965	LSE	16:01:03	1890461
6	3,965	LSE	16:01:03	1890459
96	3,965	LSE	16:01:03	1890457
150	3,965	LSE	16:01:03	1890455
26	3,968	LSE	16:03:05	1893921
109	3,968	LSE	16:03:05	1893919
110	3,968	LSE	16:03:05	1893917
68	3,967	LSE	16:03:15	1894204
152	3,967	LSE	16:03:15	1894202
30	3,967	LSE	16:04:28	1896570
110	3,967	LSE	16:04:28	1896568
110	3,967	LSE	16:04:28	1896566
12	3,968	LSE	16:07:30	1902138
69	3,968	LSE	16:08:30	1903655
136	3,968	LSE	16:08:30	1903653
41	3,968	LSE	16:08:30	1903651
109	3,968	LSE	16:08:30	1903649
110	3,968	LSE	16:08:30	1903647
285	3,967	LSE	16:08:30	1903645
147	3,967	LSE	16:09:50	1906773
94	3,967	LSE	16:09:50	1906775
21	3,967	LSE	16:10:55	1908875
110	3,967	LSE	16:10:55	1908873
109	3,967	LSE	16:10:55	1908871
214	3,964	LSE	16:11:55	1911006
110	3,965	LSE	16:13:40	1914143
109	3,965	LSE	16:13:40	1914141
221	3,964	LSE	16:13:48	1915097
49	3,964	LSE	16:16:00	1918671
653	3,964	LSE	16:16:03	1919002
113	3,964	LSE	16:17:33	1921907
99	3,964	LSE	16:17:33	1921905

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
38	44.55	ISE	08:02:51	1426488
124	44.55	ISE	08:02:51	1426486
150	44.55	ISE	08:02:51	1426484
321	44.54	ISE	08:02:51	1426482
169	44.58	ISE	08:03:41	1427649
135	44.58	ISE	08:03:41	1427647
26	44.59	ISE	08:04:25	1428580
284	44.59	ISE	08:04:25	1428578
283	44.60	ISE	08:04:54	1429146
349	44.58	ISE	08:05:18	1429692
322	44.58	ISE	08:06:19	1431068
363	44.57	ISE	08:06:20	1431092
70	44.57	ISE	08:07:23	1432392
124	44.57	ISE	08:07:23	1432390
150	44.56	ISE	08:07:23	1432388
168	44.56	ISE	08:07:23	1432383
150	44.56	ISE	08:07:23	1432381
343	44.61	ISE	08:09:18	1434788
341	44.60	ISE	08:09:35	1435326
310	44.73	ISE	08:10:53	1437393
33	44.73	ISE	08:10:53	1437391
81	44.71	ISE	08:11:02	1437661
150	44.71	ISE	08:11:02	1437657
105	44.71	ISE	08:11:02	1437659
47	44.71	ISE	08:11:02	1437653
125	44.68	ISE	08:11:22	1438167
182	44.68	ISE	08:11:28	1438317
255	44.66	ISE	08:11:50	1438791
48	44.66	ISE	08:11:50	1438789
322	44.76	ISE	08:14:51	1442379
298	44.71	ISE	08:14:57	1442625
80	44.68	ISE	08:16:55	1444866
204	44.68	ISE	08:16:55	1444864
150	44.74	ISE	08:19:43	1448327
124	44.74	ISE	08:19:43	1448325
75	44.74	ISE	08:19:43	1448329
314	44.75	ISE	08:19:43	1448323
255	44.76	ISE	08:22:59	1452330
49	44.76	ISE	08:22:59	1452328
320	44.78	ISE	08:24:14	1453802
305	44.77	ISE	08:24:23	1454045
72	44.74	ISE	08:26:22	1456463
42	44.74	ISE	08:26:22	1456461
230	44.74	ISE	08:26:22	1456459
252	44.84	ISE	08:29:00	1459446
62	44.84	ISE	08:29:00	1459444
288	44.84	ISE	08:29:36	1460319
87	44.83	ISE	08:30:00	1460918
152	44.83	ISE	08:30:00	1460916
65	44.83	ISE	08:30:00	1460914
83	44.79	ISE	08:32:20	1464457
260	44.79	ISE	08:32:20	1464455
53	44.78	ISE	08:34:22	1466807
296	44.78	ISE	08:34:22	1466805
317	44.76	ISE	08:37:21	1471356
338	44.78	ISE	08:40:12	1475108
135	44.81	ISE	08:43:03	1478476
174	44.81	ISE	08:43:03	1478474
331	44.82	ISE	08:45:17	1481238
314	44.78	ISE	08:46:06	1482306
104	44.74	ISE	08:47:15	1483803
221	44.74	ISE	08:47:15	1483801
318	44.76	ISE	08:50:16	1488426
310	44.82	ISE	08:57:16	1496922
326	44.78	ISE	08:59:51	1500257
124	44.78	ISE	09:00:49	1501366
43	44.78	ISE	09:01:34	1502172
287	44.78	ISE	09:01:34	1502170
198	44.73	ISE	09:03:32	1504234
47	44.73	ISE	09:03:32	1504236
42	44.73	ISE	09:03:32	1504238
47	44.73	ISE	09:03:32	1504240
350	44.70	ISE	09:06:45	1507249
320	44.70	ISE	09:07:24	1507855
326	44.68	ISE	09:09:30	1512036
336	44.59	ISE	09:10:52	1513228
302	44.61	ISE	09:14:44	1516525
14	44.61	ISE	09:14:44	1516523
339	44.57	ISE	09:16:15	1517955
140	44.52	ISE	09:19:39	1521105
144	44.52	ISE	09:19:39	1521103
150	44.50	ISE	09:21:49	1523309
139	44.50	ISE	09:21:49	1523311
366	44.50	ISE	09:24:28	1525520
336	44.50	ISE	09:24:45	1525749
307	44.51	ISE	09:26:00	1527055
208	44.50	ISE	09:26:12	1527222
137	44.50	ISE	09:26:12	1527220
331	44.44	ISE	09:29:03	1530574
380	44.42	ISE	09:29:45	1531309
124	44.45	ISE	09:31:50	1533217
124	44.45	ISE	09:31:50	1533219
54	44.45	ISE	09:31:50	1533221
212	44.45	ISE	09:31:50	1533211
130	44.45	ISE	09:31:50	1533209
86	44.46	ISE	09:33:04	1534469
185	44.46	ISE	09:33:04	1534467
37	44.46	ISE	09:33:04	1534465
347	44.47	ISE	09:35:23	1537099
340	44.48	ISE	09:37:49	1539558
124	44.51	ISE	09:39:16	1541151
31	44.51	ISE	09:39:16	1541147
124	44.51	ISE	09:39:16	1541149
150	44.51	ISE	09:39:16	1541155
124	44.51	ISE	09:39:16	1541153
60	44.51	ISE	09:39:16	1541157
296	44.51	ISE	09:39:38	1541610
288	44.51	ISE	09:41:42	1543597
328	44.50	ISE	09:42:51	1545153
124	44.50	ISE	09:43:31	1546182
124	44.50	ISE	09:43:31	1546180
218	44.50	ISE	09:43:31	1546175
87	44.50	ISE	09:43:31	1546173
149	44.46	ISE	09:45:15	1547789
59	44.46	ISE	09:45:15	1547785
124	44.46	ISE	09:45:15	1547787
58	44.48	ISE	09:47:05	1549884
124	44.48	ISE	09:47:05	1549882
124	44.48	ISE	09:47:05	1549880
333	44.48	ISE	09:47:05	1549875
295	44.61	ISE	09:52:45	1555764
290	44.64	ISE	09:57:12	1559422
330	44.59	ISE	09:58:54	1560563
345	44.58	ISE	10:06:15	1566981
296	44.56	ISE	10:08:11	1568130
347	44.55	ISE	10:08:14	1568196
309	44.54	ISE	10:08:19	1568275
317	44.59	ISE	10:14:42	1572569
365	44.59	ISE	10:16:20	1573789
324	44.63	ISE	10:19:09	1575636
167	44.62	ISE	10:19:23	1575924
66	44.62	ISE	10:19:25	1575974
310	44.63	ISE	10:24:18	1578927
171	44.63	ISE	10:25:34	1579659
12	44.63	ISE	10:25:34	1579657
115	44.63	ISE	10:25:34	1579655
317	44.62	ISE	10:26:49	1580225
338	44.61	ISE	10:27:00	1580548
16	44.64	ISE	10:30:55	1583077
23	44.64	ISE	10:30:55	1583081
300	44.64	ISE	10:30:55	1583079
291	44.68	ISE	10:35:07	1585445
325	44.69	ISE	10:36:12	1586203
390	44.68	ISE	10:37:34	1587267
299	44.68	ISE	10:37:51	1587374
313	44.68	ISE	10:38:08	1587521
323	44.73	ISE	10:43:13	1590951
301	44.71	ISE	10:43:23	1591078
266	44.70	ISE	10:44:09	1591483
29	44.70	ISE	10:44:09	1591481
348	44.72	ISE	10:45:54	1592245
123	44.73	ISE	10:48:46	1593731
124	44.73	ISE	10:48:46	1593733
197	44.72	ISE	10:49:04	1594060
150	44.72	ISE	10:49:04	1594058
99	44.70	ISE	10:49:19	1594230
249	44.70	ISE	10:49:19	1594228
145	44.73	ISE	10:50:29	1595277
348	44.73	ISE	10:50:30	1595323
188	44.74	ISE	10:50:44	1595431
104	44.74	ISE	10:50:44	1595429
253	44.74	ISE	10:50:44	1595425
360	44.74	ISE	10:50:44	1595423
115	44.74	ISE	10:50:45	1595450
115	44.74	ISE	10:50:45	1595448
341	44.74	ISE	10:50:45	1595446
139	44.72	ISE	10:50:50	1595500
325	44.73	ISE	10:50:50	1595496
351	44.73	ISE	10:50:50	1595494
300	44.73	ISE	10:50:59	1595645
526	44.75	ISE	10:51:06	1595817
71	44.75	ISE	10:51:06	1595815
222	44.75	ISE	10:51:06	1595823
92	44.75	ISE	10:51:06	1595819
526	44.75	ISE	10:51:06	1595821
327	44.74	ISE	10:51:34	1596212
311	44.74	ISE	10:51:44	1596288
338	44.75	ISE	10:51:46	1596320
291	44.75	ISE	10:51:53	1596376
83	44.75	ISE	10:51:59	1596441
850	44.76	ISE	10:52:06	1596565
526	44.76	ISE	10:52:06	1596563
382	44.76	ISE	10:52:06	1596561
166	44.77	ISE	10:52:53	1597143
129	44.77	ISE	10:52:53	1597141
125	44.76	ISE	10:52:55	1597180
124	44.76	ISE	10:52:55	1597178
68	44.76	ISE	10:52:55	1597175
316	44.76	ISE	10:52:55	1597166
342	44.76	ISE	10:52:55	1597164
119	44.77	ISE	10:53:14	1597442
122	44.78	ISE	10:53:26	1597588
263	44.78	ISE	10:53:26	1597586
181	44.78	ISE	10:53:26	1597584
352	44.77	ISE	10:53:30	1597656
333	44.76	ISE	10:53:41	1597788
363	44.75	ISE	10:53:43	1597818
416	44.75	ISE	10:54:10	1598219
302	44.76	ISE	10:54:14	1598300
338	44.76	ISE	10:54:29	1598458
120	44.76	ISE	10:54:36	1598526
115	44.76	ISE	10:54:36	1598524
76	44.77	ISE	10:54:48	1598618
131	44.77	ISE	10:54:48	1598616
130	44.77	ISE	10:54:48	1598614
345	44.76	ISE	10:54:49	1598645
15	44.77	ISE	10:55:14	1598992
1,772	44.77	ISE	10:55:14	1598990
43	44.77	ISE	10:56:06	1599643
142	44.77	ISE	10:56:06	1599637
1,087	44.77	ISE	10:56:06	1599635
48	44.77	ISE	10:56:06	1599639
526	44.77	ISE	10:56:06	1599641
273	44.76	ISE	10:56:40	1599995
161	44.77	ISE	10:56:59	1600293
162	44.77	ISE	10:56:59	1600291
162	44.77	ISE	10:57:14	1600431
146	44.75	ISE	10:57:28	1600635
251	44.75	ISE	10:57:28	1600637
321	44.76	ISE	10:57:28	1600625
62	44.76	ISE	10:57:28	1600623
309	44.76	ISE	10:57:28	1600621
380	44.75	ISE	10:57:38	1600718
310	44.74	ISE	10:57:59	1600891
449	44.75	ISE	10:57:59	1600888
855	44.75	ISE	10:57:59	1600886
202	44.75	ISE	10:57:59	1600884
49	44.75	ISE	10:57:59	1600882
247	44.75	ISE	10:58:44	1601441
1,053	44.75	ISE	10:58:44	1601439
167	44.75	ISE	10:58:44	1601437
1,892	44.76	ISE	10:59:26	1601867
16	44.76	ISE	10:59:26	1601869
323	44.75	ISE	10:59:31	1601966
347	44.74	ISE	10:59:32	1602008
337	44.72	ISE	11:00:01	1602609
22	44.74	ISE	11:00:01	1602476
150	44.74	ISE	11:00:01	1602474
150	44.74	ISE	11:00:01	1602468
75	44.74	ISE	11:00:01	1602426
63	44.74	ISE	11:00:01	1602420
106	44.74	ISE	11:00:01	1602418
80	44.74	ISE	11:00:01	1602415
266	44.71	ISE	11:00:31	1602978
210	44.71	ISE	11:01:01	1603184
128	44.71	ISE	11:01:01	1603181
18	44.71	ISE	11:01:01	1603179
185	44.72	ISE	11:02:00	1603982
150	44.72	ISE	11:02:00	1603980
319	44.72	ISE	11:03:36	1604822
286	44.68	ISE	11:05:40	1605802
100	44.60	ISE	11:08:09	1607262
81	44.60	ISE	11:08:09	1607260
150	44.60	ISE	11:08:09	1607258
340	44.60	ISE	11:11:30	1609530
310	44.61	ISE	11:14:54	1611115
146	44.61	ISE	11:16:41	1611957
140	44.61	ISE	11:16:41	1611959
68	44.58	ISE	11:17:29	1612511
249	44.62	ISE	11:25:59	1616766
63	44.62	ISE	11:29:30	1618575
272	44.62	ISE	11:29:30	1618573
28	44.62	ISE	11:29:30	1618571
9	44.62	ISE	11:29:30	1618566
11	44.62	ISE	11:29:30	1618560
330	44.61	ISE	11:29:35	1618775
286	44.58	ISE	11:31:13	1619573
303	44.56	ISE	11:38:51	1623733
48	44.57	ISE	11:42:06	1625156
242	44.57	ISE	11:42:06	1625158
293	44.58	ISE	11:48:08	1627822
150	44.60	ISE	11:50:51	1630217
322	44.61	ISE	11:51:57	1630920
290	44.60	ISE	12:01:10	1636583
76	44.59	ISE	12:01:18	1636663
236	44.59	ISE	12:01:18	1636661
130	44.61	ISE	12:02:18	1637361
182	44.61	ISE	12:02:18	1637359
124	44.72	ISE	12:06:58	1640479
150	44.72	ISE	12:06:58	1640481
85	44.72	ISE	12:06:58	1640484
153	44.72	ISE	12:06:58	1640456
322	44.72	ISE	12:06:58	1640458
282	44.72	ISE	12:08:03	1641424
43	44.70	ISE	12:09:26	1642857
124	44.70	ISE	12:09:26	1642855
124	44.70	ISE	12:09:26	1642853
136	44.70	ISE	12:10:24	1643800
197	44.70	ISE	12:10:24	1643798
311	44.69	ISE	12:12:44	1645225
306	44.69	ISE	12:13:24	1646262
351	44.68	ISE	12:13:54	1646777
107	44.64	ISE	12:15:41	1648948
330	44.66	ISE	12:15:41	1648816
329	44.69	ISE	12:16:56	1649776
315	44.68	ISE	12:17:00	1649802
337	44.60	ISE	12:20:40	1652668
308	44.61	ISE	12:23:57	1654296
325	44.63	ISE	12:25:37	1655221
88	44.63	ISE	12:26:28	1655697
283	44.68	ISE	12:30:12	1657632
338	44.69	ISE	12:33:12	1659145
86	44.67	ISE	12:34:40	1659899
249	44.67	ISE	12:34:40	1659897
150	44.67	ISE	12:41:53	1663624
33	44.67	ISE	12:41:53	1663622
130	44.67	ISE	12:41:53	1663626
307	44.65	ISE	12:43:34	1664472
68	44.68	ISE	12:54:20	1670470
150	44.68	ISE	12:54:20	1670468
67	44.68	ISE	12:55:35	1671172
13	44.68	ISE	12:55:35	1671170
8	44.68	ISE	12:55:35	1671168
326	44.76	ISE	13:02:34	1675317
126	44.77	ISE	13:03:12	1675626
62	44.77	ISE	13:03:12	1675628
123	44.77	ISE	13:03:12	1675624
468	44.77	ISE	13:03:12	1675607
351	44.76	ISE	13:03:22	1675722
14	44.74	ISE	13:05:55	1677466
273	44.74	ISE	13:05:55	1677464
101	44.73	ISE	13:06:49	1678237
63	44.74	ISE	13:08:36	1679196
110	44.74	ISE	13:08:36	1679194
127	44.80	ISE	13:12:42	1681987
62	44.80	ISE	13:12:42	1681989
123	44.80	ISE	13:12:42	1681985
189	44.79	ISE	13:12:42	1681981
150	44.79	ISE	13:12:42	1681983
85	44.79	ISE	13:12:44	1682009
135	44.77	ISE	13:14:22	1683291
150	44.77	ISE	13:14:22	1683289
316	44.79	ISE	13:14:22	1683285
1	44.79	ISE	13:14:22	1683283
334	44.77	ISE	13:14:37	1683514
116	44.76	ISE	13:16:16	1684752
216	44.76	ISE	13:16:16	1684750
150	44.79	ISE	13:20:21	1687467
63	44.79	ISE	13:20:21	1687471
123	44.79	ISE	13:20:21	1687469
58	44.78	ISE	13:22:25	1688835
127	44.78	ISE	13:22:25	1688833
123	44.78	ISE	13:22:25	1688831
405	44.78	ISE	13:22:25	1688826
35	44.76	ISE	13:24:06	1689940
150	44.76	ISE	13:24:06	1689938
53	44.76	ISE	13:24:06	1689936
88	44.76	ISE	13:24:06	1689934
212	44.81	ISE	13:29:41	1694118
89	44.81	ISE	13:29:41	1694120
158	44.82	ISE	13:31:47	1696992
23	44.82	ISE	13:31:47	1696988
125	44.82	ISE	13:31:47	1696990
352	44.82	ISE	13:32:15	1697919
373	44.81	ISE	13:33:04	1698801
334	44.80	ISE	13:33:20	1699049
289	44.78	ISE	13:33:49	1699410
297	44.74	ISE	13:35:00	1700488
300	44.75	ISE	13:35:29	1701179
258	44.76	ISE	13:37:10	1702197
177	44.76	ISE	13:37:10	1702195
155	44.76	ISE	13:37:10	1702193
303	44.75	ISE	13:37:15	1702329
338	44.75	ISE	13:39:10	1703738
208	44.73	ISE	13:40:00	1704276
126	44.73	ISE	13:40:00	1704274
337	44.73	ISE	13:40:00	1704269
20	44.73	ISE	13:44:24	1707703
203	44.73	ISE	13:44:24	1707701
67	44.73	ISE	13:44:24	1707699
24	44.73	ISE	13:44:24	1707697
296	44.72	ISE	13:44:30	1707822
41	44.68	ISE	13:45:22	1708581
9	44.68	ISE	13:45:22	1708579
296	44.68	ISE	13:45:22	1708572
338	44.64	ISE	13:47:05	1709869
328	44.69	ISE	13:51:07	1713614
173	44.71	ISE	13:51:57	1714169
162	44.71	ISE	13:51:57	1714167
313	44.70	ISE	13:52:02	1714262
96	44.64	ISE	13:54:24	1716230
137	44.64	ISE	13:54:24	1716228
114	44.64	ISE	13:54:24	1716226
282	44.61	ISE	13:55:55	1717642
350	44.62	ISE	13:58:57	1720341
215	44.61	ISE	13:58:59	1720373
104	44.61	ISE	13:58:59	1720371
313	44.62	ISE	14:00:04	1721694
291	44.60	ISE	14:00:32	1722096
318	44.59	ISE	14:00:36	1722141
217	44.62	ISE	14:01:33	1722880
134	44.62	ISE	14:01:59	1723208
344	44.61	ISE	14:02:15	1723438
300	44.62	ISE	14:03:15	1724147
11	44.62	ISE	14:03:15	1724145
2	44.62	ISE	14:03:15	1724143
322	44.65	ISE	14:04:01	1724972
139	44.64	ISE	14:05:31	1726401
150	44.64	ISE	14:05:31	1726399
137	44.63	ISE	14:06:27	1727055
178	44.63	ISE	14:06:27	1727057
311	44.64	ISE	14:08:06	1728409
217	44.66	ISE	14:09:47	1730134
47	44.66	ISE	14:09:47	1730132
83	44.66	ISE	14:09:47	1730130
340	44.67	ISE	14:09:47	1730122
60	44.65	ISE	14:10:01	1730315
82	44.65	ISE	14:10:01	1730313
153	44.65	ISE	14:10:01	1730311
285	44.64	ISE	14:13:50	1733207
212	44.64	ISE	14:14:43	1733845
74	44.64	ISE	14:14:43	1733847
16	44.67	ISE	14:22:07	1739846
134	44.67	ISE	14:22:07	1739844
150	44.67	ISE	14:22:07	1739842
7	44.67	ISE	14:22:14	1739932
77	44.67	ISE	14:22:16	1739959
33	44.67	ISE	14:22:16	1739957
186	44.67	ISE	14:22:16	1739955
73	44.67	ISE	14:22:16	1739953
150	44.67	ISE	14:22:25	1740075
133	44.67	ISE	14:22:25	1740077
305	44.66	ISE	14:24:05	1741298
74	44.66	ISE	14:24:05	1741300
315	44.66	ISE	14:24:46	1741785
222	44.66	ISE	14:24:46	1741783
152	44.69	ISE	14:27:16	1743825
265	44.69	ISE	14:27:16	1743823
12	44.69	ISE	14:27:16	1743821
78	44.69	ISE	14:28:25	1744854
134	44.69	ISE	14:28:25	1744852
121	44.69	ISE	14:28:25	1744850
134	44.69	ISE	14:28:25	1744848
154	44.69	ISE	14:28:55	1745342
150	44.69	ISE	14:28:55	1745344
150	44.73	ISE	14:30:56	1750638
131	44.73	ISE	14:30:56	1750636
93	44.73	ISE	14:30:56	1750634
6	44.73	ISE	14:30:56	1750630
283	44.73	ISE	14:30:56	1750628
338	44.73	ISE	14:30:56	1750626
27	44.73	ISE	14:30:56	1750624
134	44.74	ISE	14:31:17	1751580
25	44.74	ISE	14:31:17	1751578
116	44.74	ISE	14:31:17	1751582
70	44.74	ISE	14:31:17	1751584
194	44.75	ISE	14:31:17	1751564
148	44.75	ISE	14:31:17	1751562
54	44.77	ISE	14:32:25	1753760
137	44.77	ISE	14:32:25	1753758
150	44.77	ISE	14:32:25	1753756
133	44.78	ISE	14:32:55	1754419
134	44.78	ISE	14:32:55	1754417
98	44.78	ISE	14:32:55	1754415
150	44.78	ISE	14:32:55	1754413
41	44.78	ISE	14:32:55	1754411
345	44.79	ISE	14:34:13	1756175
121	44.79	ISE	14:34:27	1756442
134	44.79	ISE	14:34:27	1756440
106	44.84	ISE	14:35:12	1757644
150	44.84	ISE	14:35:12	1757642
137	44.84	ISE	14:35:12	1757640
369	44.84	ISE	14:35:12	1757636
348	44.84	ISE	14:35:12	1757634
113	44.83	ISE	14:35:13	1757668
28	44.83	ISE	14:35:13	1757666
150	44.83	ISE	14:35:13	1757664
310	44.82	ISE	14:35:15	1757754
130	44.81	ISE	14:36:56	1759777
137	44.81	ISE	14:36:56	1759775
47	44.81	ISE	14:36:56	1759773
134	44.81	ISE	14:36:56	1759717
150	44.81	ISE	14:36:56	1759714
86	44.81	ISE	14:36:56	1759719
311	44.81	ISE	14:36:56	1759672
153	44.85	ISE	14:38:42	1762570
230	44.85	ISE	14:38:42	1762568
351	44.86	ISE	14:38:42	1762560
622	44.85	ISE	14:39:10	1763237
352	44.85	ISE	14:39:10	1763235
295	44.85	ISE	14:39:10	1763228
176	44.83	ISE	14:39:29	1763684
150	44.83	ISE	14:39:29	1763680
40	44.82	ISE	14:39:46	1764107
250	44.82	ISE	14:39:46	1764105
127	44.81	ISE	14:40:14	1764903
180	44.81	ISE	14:40:42	1765521
24	44.77	ISE	14:41:50	1767478
150	44.77	ISE	14:41:50	1767475
134	44.77	ISE	14:41:50	1767473
354	44.77	ISE	14:41:50	1767419
198	44.76	ISE	14:42:39	1769172
44	44.76	ISE	14:42:39	1769170
681	44.85	ISE	14:45:06	1772659
1,111	44.85	ISE	14:45:07	1772670
233	44.85	ISE	14:45:07	1772667
150	44.85	ISE	14:45:07	1772665
285	44.84	ISE	14:45:13	1772979
311	44.82	ISE	14:45:30	1774091
324	44.80	ISE	14:45:41	1774302
333	44.83	ISE	14:47:17	1776157
133	44.85	ISE	14:48:35	1777817
150	44.85	ISE	14:48:35	1777813
134	44.85	ISE	14:48:35	1777815
106	44.85	ISE	14:48:35	1777821
137	44.85	ISE	14:48:35	1777819
18	44.85	ISE	14:48:35	1777823
133	44.90	ISE	14:51:10	1781596
137	44.90	ISE	14:51:10	1781594
134	44.90	ISE	14:51:10	1781592
120	44.90	ISE	14:51:10	1781590
198	44.89	ISE	14:51:14	1781702
213	44.89	ISE	14:51:14	1781700
224	44.88	ISE	14:51:21	1781890
110	44.88	ISE	14:51:21	1781886
150	44.87	ISE	14:51:54	1782650
96	44.87	ISE	14:51:54	1782648
135	44.87	ISE	14:51:54	1782652
13	44.87	ISE	14:51:54	1782646
296	44.90	ISE	14:53:16	1784811
137	44.91	ISE	14:53:41	1785335
133	44.91	ISE	14:53:41	1785333
134	44.91	ISE	14:53:41	1785330
134	44.92	ISE	14:54:47	1786702
133	44.92	ISE	14:54:47	1786700
297	44.92	ISE	14:54:47	1786696
349	44.92	ISE	14:54:47	1786694
342	44.92	ISE	14:54:47	1786692
97	44.91	ISE	14:54:48	1786713
250	44.91	ISE	14:54:48	1786711
311	44.91	ISE	14:56:49	1789780
339	44.93	ISE	14:56:49	1789732
58	44.90	ISE	14:56:50	1789912
100	44.90	ISE	14:56:51	1789920
136	44.90	ISE	14:56:53	1790142
75	44.88	ISE	14:59:13	1792868
225	44.88	ISE	14:59:13	1792866
306	44.89	ISE	15:02:07	1800542
137	44.89	ISE	15:02:08	1800550
150	44.89	ISE	15:02:08	1800552
29	44.89	ISE	15:02:08	1800554
342	44.90	ISE	15:04:57	1804845
42	44.86	ISE	15:05:49	1806765
137	44.86	ISE	15:05:49	1806763
134	44.86	ISE	15:05:49	1806761
34	44.86	ISE	15:06:07	1807641
126	44.86	ISE	15:06:07	1807639
140	44.86	ISE	15:06:07	1807637
150	44.87	ISE	15:06:55	1808813
150	44.87	ISE	15:06:55	1808815
116	44.88	ISE	15:07:17	1809384
73	44.88	ISE	15:07:17	1809382
141	44.88	ISE	15:07:17	1809380
177	44.85	ISE	15:08:09	1811025
110	44.85	ISE	15:08:09	1811023
40	44.85	ISE	15:08:10	1811086
31	44.81	ISE	15:08:58	1812411
150	44.81	ISE	15:08:58	1812407
54	44.81	ISE	15:08:58	1812409
117	44.81	ISE	15:09:03	1812597
34	44.86	ISE	15:10:34	1815407
251	44.86	ISE	15:10:34	1815405
134	44.88	ISE	15:11:14	1816333
150	44.88	ISE	15:11:14	1816335
14	44.88	ISE	15:11:14	1816337
40	44.84	ISE	15:12:49	1818316
200	44.84	ISE	15:12:49	1818314
75	44.84	ISE	15:12:49	1818312
301	44.84	ISE	15:13:03	1818619
2	44.83	ISE	15:13:04	1818699
38	44.83	ISE	15:13:04	1818697
352	44.83	ISE	15:13:04	1818695
317	44.83	ISE	15:13:05	1818701
123	44.88	ISE	15:13:35	1819471
45	44.88	ISE	15:13:35	1819473
134	44.88	ISE	15:13:35	1819469
260	44.87	ISE	15:13:57	1819839
75	44.87	ISE	15:13:57	1819837
343	44.87	ISE	15:13:57	1819835
321	44.86	ISE	15:14:03	1820051
48	44.86	ISE	15:14:03	1820048
281	44.86	ISE	15:14:04	1820089
11	44.86	ISE	15:14:04	1820085
41	44.86	ISE	15:14:04	1820083
46	44.84	ISE	15:14:07	1820312
54	44.84	ISE	15:14:07	1820310
54	44.84	ISE	15:14:07	1820304
54	44.84	ISE	15:14:07	1820306
54	44.84	ISE	15:14:07	1820308
44	44.84	ISE	15:14:07	1820301
314	44.87	ISE	15:15:05	1821449
332	44.88	ISE	15:16:21	1823064
327	44.90	ISE	15:17:10	1824099
63	44.89	ISE	15:17:44	1824831
67	44.89	ISE	15:18:00	1825178
134	44.89	ISE	15:18:00	1825176
150	44.89	ISE	15:18:00	1825174
263	44.89	ISE	15:18:00	1825170
311	44.88	ISE	15:19:03	1827077
5	44.88	ISE	15:19:03	1827070
29	44.87	ISE	15:19:19	1827543
134	44.87	ISE	15:19:19	1827541
128	44.87	ISE	15:19:19	1827539
81	44.87	ISE	15:19:19	1827536
150	44.87	ISE	15:19:19	1827534
117	44.87	ISE	15:19:19	1827532
323	44.90	ISE	15:20:40	1829638
317	44.86	ISE	15:22:00	1831501
22	44.86	ISE	15:22:00	1831486
291	44.83	ISE	15:23:08	1832957
334	44.87	ISE	15:27:30	1839765
62	44.89	ISE	15:27:30	1839755
133	44.89	ISE	15:27:30	1839753
134	44.89	ISE	15:27:30	1839751
150	44.88	ISE	15:27:30	1839749
67	44.88	ISE	15:27:30	1839747
66	44.88	ISE	15:27:30	1839745
134	44.88	ISE	15:27:30	1839743
150	44.88	ISE	15:27:30	1839741
299	44.89	ISE	15:27:30	1839739
128	44.91	ISE	15:31:39	1845443
134	44.91	ISE	15:31:39	1845441
133	44.91	ISE	15:31:39	1845445
19	44.91	ISE	15:31:39	1845447
350	44.91	ISE	15:31:39	1845437
161	44.90	ISE	15:32:13	1846571
127	44.90	ISE	15:32:13	1846569
18	44.90	ISE	15:32:43	1847293
134	44.89	ISE	15:32:43	1847289
128	44.89	ISE	15:32:43	1847287
133	44.89	ISE	15:32:43	1847291
11	44.89	ISE	15:32:43	1847285
338	44.89	ISE	15:32:43	1847283
324	44.89	ISE	15:32:59	1847634
328	44.88	ISE	15:33:23	1848314
150	44.88	ISE	15:35:11	1850716
110	44.88	ISE	15:35:11	1850714
64	44.88	ISE	15:35:14	1850790
311	44.88	ISE	15:35:18	1851003
292	44.85	ISE	15:36:15	1852831
89	44.85	ISE	15:36:52	1853672
225	44.85	ISE	15:36:54	1853701
344	44.88	ISE	15:39:37	1857580
294	44.88	ISE	15:39:37	1857578
384	44.89	ISE	15:40:37	1859067
110	44.89	ISE	15:41:04	1859661
186	44.89	ISE	15:41:04	1859663
59	44.88	ISE	15:42:07	1861678
27	44.88	ISE	15:42:07	1861676
150	44.88	ISE	15:42:07	1861674
80	44.88	ISE	15:42:07	1861672
53	44.88	ISE	15:42:07	1861669
134	44.88	ISE	15:42:07	1861667
128	44.88	ISE	15:42:07	1861665
366	44.88	ISE	15:42:07	1861658
322	44.86	ISE	15:44:08	1865043
16	44.85	ISE	15:45:20	1866742
150	44.85	ISE	15:45:20	1866744
168	44.85	ISE	15:45:20	1866746
38	44.87	ISE	15:48:15	1870809
107	44.87	ISE	15:48:15	1870807
150	44.87	ISE	15:48:15	1870805
40	44.87	ISE	15:48:15	1870803
150	44.86	ISE	15:48:42	1871322
65	44.86	ISE	15:48:42	1871320
43	44.86	ISE	15:49:05	1871932
107	44.86	ISE	15:49:05	1871930
65	44.86	ISE	15:49:11	1872088
182	44.86	ISE	15:49:11	1872086
331	44.85	ISE	15:49:41	1872894
150	44.86	ISE	15:51:11	1875227
94	44.86	ISE	15:51:13	1875294
245	44.86	ISE	15:51:27	1875513
96	44.86	ISE	15:51:27	1875511
54	44.86	ISE	15:51:27	1875509
21	44.86	ISE	15:51:27	1875507
285	44.83	ISE	15:52:34	1877062
40	44.83	ISE	15:52:34	1877060
313	44.82	ISE	15:53:13	1877910
95	44.81	ISE	15:54:43	1879558
23	44.83	ISE	15:56:22	1881627
145	44.83	ISE	15:56:22	1881625
150	44.83	ISE	15:56:22	1881623
134	44.83	ISE	15:56:22	1881621
128	44.83	ISE	15:56:22	1881619
104	44.83	ISE	15:56:22	1881611
40	44.83	ISE	15:56:22	1881607
106	44.83	ISE	15:56:22	1881609
32	44.83	ISE	15:56:22	1881613
40	44.83	ISE	15:56:22	1881615
133	44.83	ISE	15:56:22	1881617
38	44.85	ISE	15:58:20	1883994
600	44.85	ISE	15:58:20	1883992
236	44.85	ISE	15:58:20	1883990
167	44.84	ISE	15:59:50	1886949
152	44.84	ISE	15:59:50	1886947
72	44.84	ISE	16:01:03	1890481
128	44.84	ISE	16:01:03	1890479
134	44.84	ISE	16:01:03	1890477
52	44.84	ISE	16:01:03	1890465
231	44.84	ISE	16:01:03	1890463
328	44.87	ISE	16:01:43	1891544
134	44.86	ISE	16:02:32	1892883
150	44.86	ISE	16:02:32	1892885
110	44.86	ISE	16:02:32	1892872
203	44.86	ISE	16:02:32	1892874
212	44.85	ISE	16:03:24	1894517
99	44.85	ISE	16:03:24	1894515
222	44.84	ISE	16:04:30	1896592
150	44.84	ISE	16:04:30	1896590
11	44.83	ISE	16:04:31	1896629
17	44.83	ISE	16:04:31	1896627
150	44.83	ISE	16:04:31	1896611
129	44.83	ISE	16:05:17	1898166
122	44.86	ISE	16:07:09	1901578
150	44.86	ISE	16:07:09	1901576
55	44.86	ISE	16:07:10	1901591
306	44.86	ISE	16:08:30	1903667
293	44.86	ISE	16:08:30	1903665
241	44.86	ISE	16:08:30	1903663
114	44.86	ISE	16:08:30	1903643
416	44.85	ISE	16:08:32	1903929
133	44.86	ISE	16:09:43	1906493
128	44.86	ISE	16:09:43	1906491
150	44.86	ISE	16:09:43	1906489
374	44.85	ISE	16:09:50	1906777
313	44.86	ISE	16:10:51	1908525
307	44.86	ISE	16:10:55	1908640
26	44.83	ISE	16:11:48	1910830
150	44.83	ISE	16:11:48	1910828
38	44.83	ISE	16:11:48	1910832
113	44.83	ISE	16:11:48	1910834
287	44.82	ISE	16:12:03	1911302
126	44.83	ISE	16:13:28	1913592
106	44.83	ISE	16:13:28	1913590
134	44.83	ISE	16:13:28	1913588
286	44.82	ISE	16:13:40	1914013
296	44.82	ISE	16:15:36	1918086
147	44.82	ISE	16:15:36	1918084
150	44.82	ISE	16:15:36	1918082
65	44.82	ISE	16:15:36	1918070
128	44.82	ISE	16:15:36	1918072
133	44.82	ISE	16:15:36	1918074
92	44.82	ISE	16:15:36	1918078
148	44.82	ISE	16:15:36	1918080
134	44.82	ISE	16:15:36	1918076
349	44.81	ISE	16:16:06	1919161
316	44.81	ISE	16:16:06	1919159
85	44.81	ISE	16:16:32	1920098
53	44.81	ISE	16:16:48	1920452
314	44.82	ISE	16:16:54	1920621

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSNKQBBABKDCQD

Related Shares:

FTSE 100 Latest

Value9,603.06

Change-98.31