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

13th Apr 2023 07:00

RNS Number : 0373W

CRH PLC

13 April 2023

13th April 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 12th 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:	171,067	57,391
Highest price paid per share:	€44.3800	GBp 3,903.0000
Lowest price paid per share:	€43.6700	GBp 3,847.0000
Volume weighted average price paid:	€44.0366	GBp 3,875.9377

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 11,278,741 of its ordinary shares in treasury which represents 1.5% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 740,861,597 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 12th 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:		12/04/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	44.0366	171,067
London Stock Exchange (XLON)		GBp	3,875.9377	57,391

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
223	3,872	LSE	08:04:42	1580789
231	3,871	LSE	08:04:42	1580787
180	3,873	LSE	08:04:57	1581152
191	3,875	LSE	08:05:13	1581763
199	3,874	LSE	08:05:15	1581824
205	3,870	LSE	08:05:21	1582021
194	3,870	LSE	08:05:31	1582292
20	3,870	LSE	08:05:31	1582290
14	3,870	LSE	08:05:31	1582288
185	3,868	LSE	08:05:41	1582548
170	3,874	LSE	08:09:21	1588502
195	3,874	LSE	08:10:11	1589863
168	3,872	LSE	08:10:15	1590228
65	3,870	LSE	08:11:07	1591759
114	3,870	LSE	08:11:07	1591761
174	3,872	LSE	08:12:41	1594494
188	3,878	LSE	08:14:35	1597790
179	3,881	LSE	08:16:06	1600866
12	3,881	LSE	08:16:06	1600864
177	3,877	LSE	08:17:52	1604350
203	3,870	LSE	08:19:23	1607159
193	3,870	LSE	08:20:25	1609247
166	3,868	LSE	08:20:28	1609353
172	3,879	LSE	08:24:35	1616350
77	3,879	LSE	08:24:37	1616426
107	3,879	LSE	08:24:37	1616424
85	3,879	LSE	08:24:37	1616412
85	3,879	LSE	08:24:40	1616527
85	3,879	LSE	08:24:40	1616525
42	3,879	LSE	08:24:40	1616529
17	3,878	LSE	08:24:40	1616523
151	3,878	LSE	08:24:46	1616629
174	3,879	LSE	08:26:52	1619895
189	3,879	LSE	08:29:09	1623839
197	3,884	LSE	08:30:59	1628319
182	3,887	LSE	08:33:43	1633575
187	3,886	LSE	08:33:53	1633885
176	3,888	LSE	08:34:42	1635537
171	3,888	LSE	08:35:28	1636984
257	3,887	LSE	08:35:29	1637051
195	3,887	LSE	08:35:39	1637311
193	3,887	LSE	08:35:39	1637308
150	3,882	LSE	08:37:00	1639968
30	3,882	LSE	08:37:00	1639970
170	3,897	LSE	08:43:37	1655465
74	3,896	LSE	08:43:50	1655973
124	3,896	LSE	08:44:51	1658295
285	3,903	LSE	08:46:06	1661701
634	3,903	LSE	08:46:06	1661699
60	3,896	LSE	08:47:30	1665020
138	3,896	LSE	08:47:30	1665016
202	3,896	LSE	08:50:27	1671932
203	3,894	LSE	08:52:43	1677477
190	3,884	LSE	08:55:41	1684249
240	3,879	LSE	08:57:13	1687604
198	3,880	LSE	08:58:47	1691096
114	3,882	LSE	09:00:10	1693983
114	3,882	LSE	09:00:10	1693985
168	3,885	LSE	09:01:56	1696661
177	3,885	LSE	09:01:56	1696659
168	3,886	LSE	09:04:39	1701116
171	3,884	LSE	09:04:41	1701197
196	3,885	LSE	09:04:41	1701175
4	3,884	LSE	09:05:17	1702131
29	3,884	LSE	09:05:17	1702129
85	3,884	LSE	09:05:17	1702127
85	3,884	LSE	09:05:17	1702125
169	3,879	LSE	09:06:40	1704512
85	3,882	LSE	09:09:09	1711512
85	3,882	LSE	09:09:09	1711510
180	3,882	LSE	09:10:20	1713400
76	3,887	LSE	09:13:53	1719388
109	3,887	LSE	09:13:55	1719415
177	3,889	LSE	09:16:44	1723742
204	3,889	LSE	09:18:18	1726359
181	3,889	LSE	09:19:25	1728519
182	3,887	LSE	09:21:56	1732900
194	3,886	LSE	09:26:08	1740536
196	3,886	LSE	09:26:39	1741599
98	3,884	LSE	09:26:47	1741908
72	3,884	LSE	09:26:47	1741906
199	3,880	LSE	09:28:41	1745773
168	3,884	LSE	09:31:59	1752359
129	3,879	LSE	09:34:30	1757586
53	3,879	LSE	09:34:30	1757584
150	3,874	LSE	09:39:22	1766959
17	3,874	LSE	09:39:22	1766961
201	3,874	LSE	09:43:21	1775329
190	3,873	LSE	09:45:08	1779637
176	3,873	LSE	09:45:08	1779635
7	3,871	LSE	09:47:46	1784523
98	3,871	LSE	09:47:46	1784521
51	3,871	LSE	09:47:46	1784519
41	3,872	LSE	09:47:46	1784517
85	3,872	LSE	09:47:46	1784515
85	3,872	LSE	09:47:46	1784513
83	3,872	LSE	09:47:46	1784511
35	3,871	LSE	09:47:46	1784509
79	3,870	LSE	09:47:47	1784589
52	3,874	LSE	09:48:09	1785217
400	3,874	LSE	09:48:09	1785219
195	3,881	LSE	09:53:53	1795992
166	3,881	LSE	09:53:53	1795990
400	3,881	LSE	09:55:04	1797456
173	3,880	LSE	09:56:14	1799209
50	3,877	LSE	10:00:28	1807208
145	3,877	LSE	10:00:28	1807206
176	3,880	LSE	10:04:24	1814060
191	3,880	LSE	10:04:45	1815330
184	3,879	LSE	10:05:45	1816971
198	3,879	LSE	10:06:40	1818452
167	3,877	LSE	10:07:40	1819852
17	3,877	LSE	10:08:02	1820365
42	3,877	LSE	10:08:02	1820363
125	3,877	LSE	10:08:02	1820369
20	3,877	LSE	10:08:02	1820367
196	3,881	LSE	10:10:37	1823873
227	3,878	LSE	10:10:44	1824053
196	3,880	LSE	10:10:44	1824049
57	3,877	LSE	10:10:56	1824319
37	3,877	LSE	10:10:56	1824317
107	3,877	LSE	10:10:56	1824315
104	3,877	LSE	10:10:56	1824313
32	3,876	LSE	10:10:56	1824311
176	3,881	LSE	10:15:00	1829863
215	3,880	LSE	10:15:35	1830810
198	3,881	LSE	10:17:51	1833888
205	3,878	LSE	10:18:27	1834799
198	3,880	LSE	10:18:27	1834795
39	3,875	LSE	10:23:37	1843675
117	3,875	LSE	10:23:37	1843673
29	3,875	LSE	10:23:37	1843671
188	3,877	LSE	10:28:57	1852154
307	3,880	LSE	10:34:49	1864858
82	3,881	LSE	10:38:06	1872415
41	3,881	LSE	10:38:06	1872413
167	3,881	LSE	10:38:06	1872411
29	3,881	LSE	10:38:06	1872409
134	3,881	LSE	10:38:06	1872407
82	3,881	LSE	10:38:06	1872405
99	3,879	LSE	10:40:04	1877450
101	3,879	LSE	10:40:04	1877452
181	3,880	LSE	10:40:04	1877447
200	3,881	LSE	10:43:12	1883837
168	3,879	LSE	10:45:05	1888077
31	3,879	LSE	10:48:53	1895292
150	3,879	LSE	10:49:22	1896249
188	3,877	LSE	10:50:18	1898433
122	3,880	LSE	10:54:23	1905932
45	3,880	LSE	10:54:23	1905930
23	3,881	LSE	10:56:16	1909246
39	3,881	LSE	10:56:16	1909244
125	3,881	LSE	10:56:16	1909242
122	3,881	LSE	10:56:16	1909240
89	3,880	LSE	10:56:16	1909238
137	3,880	LSE	11:00:05	1915906
43	3,880	LSE	11:00:05	1915908
129	3,878	LSE	11:02:38	1917428
58	3,878	LSE	11:02:38	1917426
181	3,878	LSE	11:05:41	1919226
61	3,876	LSE	11:06:50	1919940
120	3,876	LSE	11:06:50	1919938
192	3,872	LSE	11:07:45	1920588
720	3,874	LSE	11:08:32	1921010
3	3,875	LSE	11:10:25	1922391
40	3,875	LSE	11:10:25	1922380
43	3,875	LSE	11:10:25	1922378
42	3,875	LSE	11:10:25	1922376
45	3,875	LSE	11:10:25	1922374
20	3,875	LSE	11:10:25	1922372
183	3,875	LSE	11:12:21	1923502
187	3,872	LSE	11:14:32	1924536
198	3,872	LSE	11:14:37	1924594
71	3,872	LSE	11:14:37	1924578
92	3,872	LSE	11:14:37	1924576
2	3,872	LSE	11:14:37	1924574
178	3,870	LSE	11:16:52	1925771
143	3,871	LSE	11:19:49	1928058
59	3,870	LSE	11:21:14	1929036
132	3,870	LSE	11:21:14	1929034
73	3,869	LSE	11:21:41	1929269
121	3,869	LSE	11:21:41	1929267
204	3,867	LSE	11:21:44	1929292
182	3,865	LSE	11:27:25	1932385
33	3,864	LSE	11:27:26	1932399
148	3,864	LSE	11:27:45	1932567
134	3,864	LSE	11:30:44	1934294
56	3,864	LSE	11:30:44	1934296
165	3,863	LSE	11:31:24	1934594
34	3,869	LSE	11:34:10	1936252
400	3,869	LSE	11:34:10	1936250
122	3,869	LSE	11:34:10	1936248
106	3,869	LSE	11:34:10	1936246
172	3,867	LSE	11:37:52	1939850
20	3,868	LSE	11:41:13	1941807
150	3,868	LSE	11:41:13	1941805
27	3,862	LSE	11:43:52	1943963
28	3,862	LSE	11:43:52	1943961
149	3,862	LSE	11:43:52	1943959
171	3,860	LSE	11:48:16	1946178
110	3,859	LSE	11:49:54	1947345
58	3,859	LSE	11:49:54	1947343
98	3,858	LSE	11:50:51	1948734
19	3,858	LSE	11:50:51	1948732
42	3,858	LSE	11:50:51	1948729
41	3,858	LSE	11:50:51	1948727
200	3,861	LSE	11:54:25	1951619
2	3,861	LSE	11:54:25	1951617
91	3,859	LSE	11:54:36	1951876
91	3,859	LSE	11:54:36	1951874
173	3,857	LSE	11:58:56	1955228
18	3,855	LSE	12:00:09	1956699
181	3,855	LSE	12:00:09	1956697
203	3,851	LSE	12:01:57	1957844
199	3,853	LSE	12:07:00	1961362
193	3,855	LSE	12:10:45	1963360
192	3,854	LSE	12:11:22	1963683
43	3,856	LSE	12:14:45	1965195
31	3,855	LSE	12:16:31	1966129
27	3,855	LSE	12:16:31	1966127
36	3,855	LSE	12:16:31	1966125
84	3,855	LSE	12:16:31	1966123
58	3,856	LSE	12:16:31	1966121
125	3,856	LSE	12:16:31	1966119
184	3,851	LSE	12:20:43	1968913
4	3,851	LSE	12:21:56	1969467
172	3,851	LSE	12:22:25	1969738
379	3,851	LSE	12:26:25	1971893
184	3,849	LSE	12:29:54	1973830
177	3,852	LSE	12:33:41	1976217
171	3,850	LSE	12:33:47	1976251
195	3,851	LSE	12:37:07	1978063
82	3,850	LSE	12:43:53	1982116
100	3,850	LSE	12:43:53	1982114
37	3,850	LSE	12:43:53	1982112
197	3,850	LSE	12:43:53	1982110
73	3,849	LSE	12:44:38	1982591
90	3,849	LSE	12:44:38	1982589
105	3,848	LSE	12:47:50	1984571
75	3,848	LSE	12:47:50	1984569
130	3,848	LSE	12:47:50	1984567
46	3,847	LSE	12:50:47	1986688
39	3,847	LSE	12:50:47	1986686
37	3,847	LSE	12:50:47	1986684
149	3,847	LSE	12:50:47	1986682
16	3,847	LSE	12:50:47	1986680
25	3,854	LSE	12:55:15	1989964
166	3,854	LSE	12:55:38	1990265
94	3,854	LSE	12:56:59	1991041
96	3,854	LSE	12:56:59	1991039
46	3,853	LSE	12:57:18	1991282
147	3,853	LSE	12:57:18	1991280
199	3,852	LSE	13:01:20	1993929
188	3,852	LSE	13:04:20	1995728
170	3,852	LSE	13:08:02	1998001
44	3,853	LSE	13:12:16	2000944
97	3,853	LSE	13:12:16	2000942
34	3,853	LSE	13:12:16	2000940
37	3,853	LSE	13:12:16	2000938
167	3,853	LSE	13:12:16	2000936
388	3,852	LSE	13:19:10	2005811
173	3,856	LSE	13:20:08	2006687
196	3,855	LSE	13:21:41	2007828
161	3,854	LSE	13:23:47	2009323
34	3,854	LSE	13:23:47	2009321
6	3,854	LSE	13:24:49	2010134
37	3,857	LSE	13:26:28	2011409
90	3,857	LSE	13:26:28	2011407
204	3,856	LSE	13:26:30	2011441
95	3,859	LSE	13:29:15	2013878
127	3,859	LSE	13:29:34	2014329
55	3,859	LSE	13:29:34	2014333
33	3,859	LSE	13:29:34	2014331
40	3,859	LSE	13:29:34	2014327
94	3,859	LSE	13:29:34	2014325
102	3,859	LSE	13:29:34	2014323
168	3,863	LSE	13:30:40	2019179
168	3,864	LSE	13:30:40	2019177
60	3,871	LSE	13:31:14	2021737
38	3,871	LSE	13:31:14	2021735
103	3,871	LSE	13:31:14	2021732
246	3,871	LSE	13:31:14	2021725
166	3,869	LSE	13:31:29	2022570
171	3,868	LSE	13:31:34	2022809
30	3,868	LSE	13:31:34	2022807
41	3,891	LSE	13:33:17	2028143
125	3,891	LSE	13:33:17	2028147
39	3,891	LSE	13:33:17	2028145
302	3,891	LSE	13:33:17	2028141
146	3,891	LSE	13:33:17	2028139
37	3,891	LSE	13:33:17	2028137
212	3,892	LSE	13:33:17	2028135
169	3,889	LSE	13:33:27	2028611
30	3,888	LSE	13:33:44	2029289
150	3,888	LSE	13:33:44	2029287
183	3,888	LSE	13:33:44	2029284
35	3,893	LSE	13:35:20	2033263
150	3,893	LSE	13:35:20	2033261
172	3,879	LSE	13:38:51	2038396
189	3,875	LSE	13:45:39	2048377
178	3,870	LSE	13:46:30	2049157
166	3,866	LSE	13:52:34	2054422
16	3,870	LSE	13:55:35	2056860
152	3,870	LSE	13:55:35	2056858
183	3,868	LSE	13:59:46	2060609
174	3,868	LSE	14:00:33	2061665
16	3,870	LSE	14:01:49	2062893
186	3,870	LSE	14:01:49	2062891
202	3,873	LSE	14:05:15	2065938
192	3,873	LSE	14:05:15	2065929
201	3,871	LSE	14:05:44	2066354
173	3,872	LSE	14:09:59	2070345
22	3,873	LSE	14:16:44	2078019
165	3,873	LSE	14:16:44	2078017
15	3,872	LSE	14:20:34	2083119
155	3,872	LSE	14:20:34	2083117
165	3,866	LSE	14:23:35	2086265
53	3,866	LSE	14:26:00	2088612
202	3,865	LSE	14:26:34	2089231
168	3,861	LSE	14:29:41	2092603
54	3,862	LSE	14:30:13	2095349
59	3,862	LSE	14:30:16	2095479
36	3,863	LSE	14:30:26	2095880
273	3,863	LSE	14:30:26	2095878
90	3,863	LSE	14:30:51	2096715
40	3,863	LSE	14:30:51	2096713
167	3,863	LSE	14:31:59	2099391
175	3,862	LSE	14:32:54	2101337
196	3,862	LSE	14:32:55	2101345
173	3,863	LSE	14:33:51	2102914
113	3,861	LSE	14:34:10	2103379
43	3,861	LSE	14:34:10	2103375
38	3,861	LSE	14:34:10	2103373
187	3,861	LSE	14:34:10	2103369
15	3,867	LSE	14:38:16	2109885
50	3,867	LSE	14:38:16	2109883
110	3,867	LSE	14:38:16	2109881
57	3,867	LSE	14:38:16	2109879
85	3,867	LSE	14:38:16	2109876
40	3,867	LSE	14:38:16	2109873
183	3,867	LSE	14:38:16	2109867
168	3,873	LSE	14:40:52	2114735
194	3,881	LSE	14:44:01	2119672
6	3,881	LSE	14:44:01	2119670
48	3,881	LSE	14:44:01	2119651
85	3,881	LSE	14:44:01	2119649
41	3,881	LSE	14:44:01	2119647
198	3,881	LSE	14:44:01	2119645
65	3,882	LSE	14:44:43	2120759
30	3,882	LSE	14:44:43	2120763
48	3,882	LSE	14:44:43	2120761
16	3,882	LSE	14:44:43	2120765
3	3,882	LSE	14:44:43	2120769
27	3,882	LSE	14:44:43	2120767
188	3,878	LSE	14:45:00	2121214
33	3,880	LSE	14:46:25	2123674
68	3,880	LSE	14:46:25	2123672
40	3,880	LSE	14:46:25	2123670
33	3,880	LSE	14:46:25	2123668
195	3,881	LSE	14:46:59	2124989
194	3,880	LSE	14:47:14	2125523
190	3,879	LSE	14:47:24	2125744
201	3,874	LSE	14:47:55	2126979
169	3,879	LSE	14:50:23	2131689
176	3,873	LSE	14:52:53	2136159
194	3,873	LSE	14:53:19	2136854
183	3,880	LSE	14:56:42	2142123
180	3,879	LSE	14:56:51	2142377
174	3,879	LSE	14:57:23	2143335
198	3,883	LSE	14:58:54	2145721
58	3,878	LSE	15:00:35	2150355
37	3,878	LSE	15:00:35	2150353
82	3,878	LSE	15:00:35	2150351
182	3,877	LSE	15:00:59	2150986
189	3,874	LSE	15:01:32	2152099
195	3,872	LSE	15:03:12	2155134
104	3,875	LSE	15:04:51	2157610
84	3,875	LSE	15:04:51	2157608
84	3,881	LSE	15:06:08	2159802
50	3,881	LSE	15:06:08	2159800
85	3,881	LSE	15:06:08	2159804
41	3,881	LSE	15:06:08	2159798
168	3,886	LSE	15:07:54	2162717
171	3,887	LSE	15:07:54	2162694
26	3,882	LSE	15:08:52	2163953
71	3,882	LSE	15:08:52	2163951
167	3,880	LSE	15:09:18	2164903
178	3,887	LSE	15:11:01	2167749
125	3,886	LSE	15:11:22	2168443
60	3,886	LSE	15:11:22	2168432
43	3,886	LSE	15:12:49	2170764
85	3,886	LSE	15:12:49	2170762
36	3,886	LSE	15:12:49	2170760
85	3,885	LSE	15:13:03	2170999
8	3,885	LSE	15:13:03	2171003
84	3,885	LSE	15:13:03	2171001
360	3,890	LSE	15:15:25	2174805
201	3,889	LSE	15:17:36	2178363
200	3,882	LSE	15:18:42	2180457
72	3,880	LSE	15:19:46	2182730
85	3,880	LSE	15:19:46	2182728
31	3,880	LSE	15:19:46	2182726
37	3,890	LSE	15:22:04	2186995
48	3,893	LSE	15:22:58	2188422
39	3,892	LSE	15:22:59	2188432
244	3,892	LSE	15:22:59	2188430
79	3,892	LSE	15:22:59	2188426
147	3,892	LSE	15:22:59	2188424
197	3,890	LSE	15:24:45	2191512
189	3,888	LSE	15:26:30	2196032
40	3,894	LSE	15:29:01	2200381
84	3,894	LSE	15:29:01	2200379
15	3,899	LSE	15:30:22	2202714
84	3,899	LSE	15:30:22	2202712
85	3,899	LSE	15:30:22	2202710
63	3,899	LSE	15:30:22	2202708
189	3,898	LSE	15:30:28	2203118
15	3,897	LSE	15:31:42	2205253
84	3,897	LSE	15:31:42	2205251
85	3,897	LSE	15:31:42	2205249
165	3,899	LSE	15:32:27	2206594
181	3,895	LSE	15:33:03	2207394
202	3,891	LSE	15:34:32	2211152
17	3,890	LSE	15:35:44	2213405
177	3,890	LSE	15:35:44	2213403
185	3,887	LSE	15:37:29	2217494
175	3,885	LSE	15:37:44	2218190
165	3,890	LSE	15:39:17	2221119
184	3,896	LSE	15:42:53	2227128
176	3,895	LSE	15:46:00	2232679
181	3,898	LSE	15:51:12	2241211
194	3,897	LSE	15:51:19	2241419
33	3,898	LSE	15:54:04	2245324
85	3,898	LSE	15:54:04	2245322
85	3,898	LSE	15:54:04	2245320
165	3,894	LSE	15:56:30	2249190
167	3,892	LSE	15:59:56	2254272
131	3,892	LSE	16:00:38	2257224
50	3,892	LSE	16:00:39	2257248
85	3,891	LSE	16:03:06	2261857
80	3,890	LSE	16:04:25	2263927
104	3,890	LSE	16:04:25	2263925
82	3,889	LSE	16:04:41	2264565
93	3,889	LSE	16:04:41	2264561
195	3,890	LSE	16:06:00	2267779
167	3,891	LSE	16:07:23	2270161
14	3,892	LSE	16:09:21	2274284
184	3,892	LSE	16:09:21	2274282
192	3,891	LSE	16:09:38	2274717
175	3,888	LSE	16:10:15	2275707
1	3,884	LSE	16:11:54	2279101
150	3,884	LSE	16:11:54	2279099
31	3,884	LSE	16:11:54	2279097
79	3,888	LSE	16:14:30	2284331
36	3,888	LSE	16:14:30	2284329
63	3,888	LSE	16:14:30	2284327
105	3,888	LSE	16:14:30	2284325
100	3,888	LSE	16:14:30	2284323
79	3,889	LSE	16:15:42	2286569
11	3,889	LSE	16:15:42	2286567
13	3,889	LSE	16:15:42	2286565
61	3,889	LSE	16:15:42	2286563
49	3,888	LSE	16:16:00	2287085
88	3,888	LSE	16:16:00	2287089
55	3,888	LSE	16:16:00	2287087
92	3,889	LSE	16:16:33	2288333

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
92	43.99	ISE	08:04:00	1579662
27	44.00	ISE	08:04:00	1579660
241	44.00	ISE	08:04:00	1579658
268	44.05	ISE	08:04:42	1580798
132	44.06	ISE	08:04:42	1580796
127	44.06	ISE	08:04:42	1580794
266	44.09	ISE	08:05:13	1581761
278	44.10	ISE	08:05:13	1581759
575	44.07	ISE	08:05:15	1581826
181	44.04	ISE	08:05:21	1582025
111	44.04	ISE	08:05:21	1582023
254	44.01	ISE	08:05:41	1582550
239	43.97	ISE	08:05:48	1582704
249	44.02	ISE	08:07:55	1586221
136	44.09	ISE	08:10:10	1589857
150	44.09	ISE	08:10:10	1589859
330	44.07	ISE	08:10:11	1589865
271	44.06	ISE	08:10:14	1590144
255	44.02	ISE	08:11:07	1591764
38	44.03	ISE	08:11:08	1591770
125	44.03	ISE	08:11:08	1591768
125	44.03	ISE	08:11:08	1591766
267	44.14	ISE	08:14:32	1597712
316	44.12	ISE	08:14:35	1597788
291	44.15	ISE	08:15:17	1599060
114	44.16	ISE	08:16:06	1600862
125	44.16	ISE	08:16:06	1600858
125	44.16	ISE	08:16:06	1600856
118	44.16	ISE	08:16:06	1600860
278	44.16	ISE	08:16:06	1600854
206	44.16	ISE	08:16:06	1600852
165	44.14	ISE	08:16:07	1600907
114	44.14	ISE	08:16:07	1600909
97	44.15	ISE	08:17:20	1603270
180	44.15	ISE	08:17:20	1603268
278	44.04	ISE	08:19:14	1606878
161	44.03	ISE	08:19:23	1607173
125	44.03	ISE	08:19:23	1607171
84	44.04	ISE	08:19:43	1607839
200	44.04	ISE	08:19:43	1607837
19	44.05	ISE	08:20:10	1608662
259	44.05	ISE	08:20:10	1608660
241	44.03	ISE	08:20:27	1609329
6	44.03	ISE	08:20:27	1609319
241	44.05	ISE	08:22:12	1612259
39	44.06	ISE	08:23:41	1614783
82	44.06	ISE	08:23:41	1614781
140	44.06	ISE	08:23:43	1614829
236	44.12	ISE	08:24:37	1616416
32	44.12	ISE	08:24:37	1616414
271	44.12	ISE	08:29:09	1623837
246	44.17	ISE	08:30:28	1627377
263	44.17	ISE	08:30:59	1628316
247	44.17	ISE	08:31:42	1629866
289	44.21	ISE	08:33:43	1633566
254	44.20	ISE	08:33:47	1633708
285	44.23	ISE	08:35:28	1636986
293	44.21	ISE	08:35:38	1637296
1	44.16	ISE	08:35:59	1637867
255	44.16	ISE	08:36:00	1637924
252	44.13	ISE	08:37:00	1639972
239	44.08	ISE	08:37:20	1640600
258	44.08	ISE	08:37:20	1640593
262	44.12	ISE	08:38:00	1641979
244	44.27	ISE	08:40:54	1648663
624	44.27	ISE	08:41:05	1649089
265	44.33	ISE	08:44:51	1658293
291	44.33	ISE	08:44:51	1658291
383	44.38	ISE	08:46:22	1662345
248	44.35	ISE	08:46:25	1662463
332	44.36	ISE	08:46:25	1662448
282	44.32	ISE	08:47:30	1665026
293	44.33	ISE	08:47:30	1665022
281	44.31	ISE	08:48:05	1666398
282	44.32	ISE	08:50:27	1671934
263	44.32	ISE	08:50:55	1673107
272	44.30	ISE	08:51:08	1673635
293	44.30	ISE	08:52:28	1676947
283	44.22	ISE	08:53:16	1678789
125	44.23	ISE	08:53:16	1678782
122	44.23	ISE	08:53:16	1678784
41	44.23	ISE	08:53:16	1678786
35	44.24	ISE	08:53:16	1678780
233	44.24	ISE	08:53:16	1678778
121	44.19	ISE	08:54:40	1681875
134	44.19	ISE	08:54:40	1681873
29	44.17	ISE	08:55:41	1684253
233	44.17	ISE	08:55:41	1684251
144	44.15	ISE	08:55:55	1684816
150	44.15	ISE	08:55:55	1684814
190	44.10	ISE	08:56:26	1685877
68	44.10	ISE	08:56:29	1686029
16	44.10	ISE	08:56:36	1686300
262	44.12	ISE	08:58:47	1691094
153	44.12	ISE	08:58:47	1691092
109	44.12	ISE	08:58:47	1691090
409	44.14	ISE	09:00:10	1693987
418	44.17	ISE	09:01:08	1695559
247	44.18	ISE	09:01:49	1696510
203	44.17	ISE	09:01:56	1696665
240	44.17	ISE	09:01:56	1696663
14	44.17	ISE	09:02:11	1697128
126	44.17	ISE	09:02:11	1697126
122	44.17	ISE	09:02:11	1697124
351	44.16	ISE	09:03:54	1699871
94	44.17	ISE	09:04:41	1701187
122	44.17	ISE	09:04:41	1701185
117	44.17	ISE	09:04:41	1701183
261	44.17	ISE	09:04:41	1701181
126	44.15	ISE	09:05:16	1702108
26	44.15	ISE	09:05:16	1702112
122	44.15	ISE	09:05:16	1702110
82	44.15	ISE	09:05:16	1702106
150	44.15	ISE	09:05:16	1702104
134	44.15	ISE	09:05:16	1702102
67	44.13	ISE	09:05:24	1702309
61	44.14	ISE	09:06:15	1703716
205	44.14	ISE	09:06:15	1703714
232	44.13	ISE	09:06:16	1703781
20	44.13	ISE	09:06:16	1703779
43	44.11	ISE	09:07:32	1705898
79	44.11	ISE	09:07:39	1706054
346	44.13	ISE	09:09:09	1711514
129	44.14	ISE	09:10:21	1713414
225	44.14	ISE	09:10:21	1713412
150	44.14	ISE	09:10:22	1713438
80	44.14	ISE	09:10:22	1713436
128	44.14	ISE	09:10:24	1713789
37	44.13	ISE	09:10:58	1714561
5	44.13	ISE	09:11:01	1714659
111	44.13	ISE	09:11:05	1714751
72	44.13	ISE	09:11:22	1715226
28	44.13	ISE	09:11:23	1715290
243	44.13	ISE	09:11:23	1715287
17	44.13	ISE	09:11:23	1715285
44	44.18	ISE	09:13:55	1719428
122	44.18	ISE	09:13:55	1719426
126	44.18	ISE	09:13:55	1719424
122	44.18	ISE	09:13:55	1719422
368	44.18	ISE	09:13:55	1719417
29	44.16	ISE	09:13:58	1719534
216	44.16	ISE	09:13:58	1719532
269	44.19	ISE	09:15:27	1721873
276	44.17	ISE	09:18:18	1726361
116	44.18	ISE	09:19:25	1728533
141	44.18	ISE	09:19:25	1728537
3	44.18	ISE	09:19:25	1728535
235	44.18	ISE	09:19:25	1728530
109	44.18	ISE	09:21:15	1731869
9	44.18	ISE	09:21:15	1731867
363	44.17	ISE	09:21:55	1732890
366	44.16	ISE	09:22:06	1733211
259	44.14	ISE	09:22:34	1734062
358	44.16	ISE	09:26:39	1741601
70	44.15	ISE	09:26:47	1741904
13	44.15	ISE	09:26:47	1741902
217	44.15	ISE	09:26:47	1741900
150	44.14	ISE	09:27:21	1742841
122	44.14	ISE	09:27:21	1742839
122	44.14	ISE	09:27:21	1742837
126	44.14	ISE	09:27:21	1742835
38	44.14	ISE	09:27:21	1742843
150	44.11	ISE	09:27:40	1743656
3	44.11	ISE	09:27:40	1743660
122	44.11	ISE	09:27:40	1743658
150	44.10	ISE	09:28:33	1745545
41	44.10	ISE	09:28:33	1745543
50	44.10	ISE	09:28:33	1745541
232	44.11	ISE	09:28:33	1745538
57	44.11	ISE	09:28:33	1745536
5	44.10	ISE	09:28:34	1745572
284	44.06	ISE	09:28:43	1745810
85	44.11	ISE	09:30:43	1749745
308	44.11	ISE	09:30:43	1749747
296	44.12	ISE	09:31:59	1752367
301	44.14	ISE	09:31:59	1752363
240	44.11	ISE	09:32:00	1752452
281	44.10	ISE	09:34:30	1757540
260	44.08	ISE	09:34:31	1757634
274	44.04	ISE	09:35:23	1759496
182	44.04	ISE	09:35:54	1760496
102	44.04	ISE	09:35:54	1760498
269	44.03	ISE	09:36:05	1760877
247	44.05	ISE	09:38:41	1765440
254	44.04	ISE	09:39:22	1766963
285	44.02	ISE	09:40:42	1769678
61	44.04	ISE	09:43:21	1775333
225	44.04	ISE	09:43:21	1775331
247	44.04	ISE	09:44:22	1777817
264	44.04	ISE	09:45:05	1779531
241	44.03	ISE	09:46:51	1782750
277	44.02	ISE	09:47:17	1783618
31	44.01	ISE	09:47:50	1784671
126	44.01	ISE	09:47:50	1784669
122	44.01	ISE	09:47:50	1784667
44	44.05	ISE	09:48:21	1785571
79	44.05	ISE	09:48:21	1785569
122	44.05	ISE	09:48:36	1786020
18	44.05	ISE	09:48:36	1786016
275	44.04	ISE	09:49:21	1787737
298	44.04	ISE	09:49:21	1787735
37	44.04	ISE	09:49:21	1787733
263	44.07	ISE	09:49:51	1788810
88	44.12	ISE	09:53:04	1794950
401	44.12	ISE	09:53:53	1795994
276	44.11	ISE	09:55:02	1797371
280	44.11	ISE	09:55:02	1797369
340	44.10	ISE	09:56:14	1799195
6	44.13	ISE	09:58:07	1802030
157	44.13	ISE	09:58:07	1802028
152	44.13	ISE	09:58:07	1802026
407	44.13	ISE	09:58:07	1802004
270	44.11	ISE	09:58:23	1802419
239	44.08	ISE	09:58:25	1802502
139	44.08	ISE	10:00:24	1807099
150	44.08	ISE	10:00:24	1807097
279	44.10	ISE	10:02:36	1810733
135	44.11	ISE	10:03:17	1812387
153	44.11	ISE	10:03:17	1812385
101	44.11	ISE	10:04:24	1814058
150	44.11	ISE	10:04:24	1814056
104	44.10	ISE	10:05:45	1816975
138	44.10	ISE	10:05:45	1816973
26	44.07	ISE	10:07:13	1819261
226	44.07	ISE	10:07:13	1819258
276	44.09	ISE	10:10:44	1824051
119	44.10	ISE	10:10:44	1824043
150	44.10	ISE	10:10:44	1824041
125	44.08	ISE	10:10:45	1824057
150	44.08	ISE	10:10:45	1824055
258	44.05	ISE	10:11:37	1825400
100	44.10	ISE	10:15:01	1829925
172	44.10	ISE	10:15:01	1829923
132	44.09	ISE	10:17:51	1833894
70	44.09	ISE	10:17:51	1833892
292	44.10	ISE	10:17:51	1833890
237	44.08	ISE	10:18:27	1834797
19	44.03	ISE	10:20:04	1837694
239	44.03	ISE	10:20:05	1837732
48	44.02	ISE	10:23:37	1843679
229	44.02	ISE	10:23:37	1843677
286	44.04	ISE	10:26:29	1847923
272	44.06	ISE	10:28:10	1850577
280	44.06	ISE	10:28:10	1850575
282	44.05	ISE	10:28:28	1851340
345	44.05	ISE	10:29:07	1852442
170	44.09	ISE	10:33:58	1862645
8	44.09	ISE	10:33:58	1862643
278	44.11	ISE	10:34:28	1864102
244	44.10	ISE	10:34:29	1864126
275	44.10	ISE	10:34:29	1864104
238	44.10	ISE	10:35:47	1867136
57	44.09	ISE	10:38:06	1872425
81	44.09	ISE	10:38:06	1872423
57	44.09	ISE	10:38:06	1872421
87	44.09	ISE	10:38:06	1872419
316	44.10	ISE	10:38:06	1872403
249	44.08	ISE	10:38:15	1872717
114	44.08	ISE	10:40:43	1878830
150	44.08	ISE	10:40:43	1878828
74	44.10	ISE	10:42:43	1882936
143	44.10	ISE	10:42:43	1882934
59	44.10	ISE	10:42:43	1882932
269	44.09	ISE	10:43:13	1883872
63	44.08	ISE	10:44:33	1886848
137	44.08	ISE	10:44:33	1886846
63	44.08	ISE	10:44:33	1886844
272	44.07	ISE	10:45:05	1888079
287	44.07	ISE	10:47:58	1893380
185	44.06	ISE	10:48:06	1893634
67	44.06	ISE	10:48:06	1893632
241	44.05	ISE	10:50:16	1898334
224	44.06	ISE	10:56:16	1909271
135	44.06	ISE	10:56:16	1909269
359	44.07	ISE	10:56:16	1909266
293	44.05	ISE	10:56:17	1909276
143	44.08	ISE	10:58:51	1914185
81	44.08	ISE	10:58:51	1914181
42	44.08	ISE	10:58:51	1914183
143	44.08	ISE	10:58:51	1914189
147	44.08	ISE	10:58:51	1914187
150	44.08	ISE	10:58:51	1914191
50	44.08	ISE	10:58:51	1914193
17	44.05	ISE	11:00:54	1916452
150	44.05	ISE	11:00:54	1916450
75	44.05	ISE	11:00:54	1916448
62	44.06	ISE	11:05:09	1918849
150	44.06	ISE	11:05:09	1918847
294	44.06	ISE	11:05:37	1919170
35	44.06	ISE	11:05:37	1919168
49	44.06	ISE	11:05:37	1919166
63	44.05	ISE	11:05:41	1919250
198	44.05	ISE	11:05:41	1919252
128	44.05	ISE	11:05:41	1919242
26	44.05	ISE	11:05:41	1919240
150	44.05	ISE	11:05:41	1919238
150	44.04	ISE	11:06:50	1919942
109	44.04	ISE	11:06:50	1919944
97	44.02	ISE	11:07:31	1920420
150	44.02	ISE	11:07:31	1920418
147	44.01	ISE	11:07:37	1920514
143	44.01	ISE	11:07:37	1920512
289	44.00	ISE	11:07:45	1920593
242	44.00	ISE	11:07:45	1920591
253	44.00	ISE	11:07:51	1920625
252	44.00	ISE	11:08:00	1920690
295	44.03	ISE	11:09:23	1921501
268	44.04	ISE	11:10:15	1922199
262	44.03	ISE	11:10:25	1922382
247	44.02	ISE	11:13:18	1923938
117	44.01	ISE	11:13:19	1923945
150	44.01	ISE	11:13:19	1923943
281	44.00	ISE	11:14:31	1924529
247	44.00	ISE	11:14:31	1924523
15	44.00	ISE	11:14:31	1924525
110	43.98	ISE	11:14:36	1924572
150	43.98	ISE	11:14:36	1924570
150	43.97	ISE	11:16:10	1925409
137	43.97	ISE	11:16:52	1925787
143	43.97	ISE	11:16:52	1925785
69	43.97	ISE	11:16:52	1925769
9	43.97	ISE	11:16:52	1925767
8	43.97	ISE	11:16:52	1925765
11	43.97	ISE	11:16:52	1925763
150	43.96	ISE	11:19:27	1927657
97	43.96	ISE	11:19:29	1927732
46	43.96	ISE	11:19:31	1927770
11	43.96	ISE	11:19:36	1927842
209	43.96	ISE	11:19:49	1928054
41	43.95	ISE	11:21:01	1928885
199	43.95	ISE	11:21:14	1929032
84	43.91	ISE	11:23:22	1930182
66	43.91	ISE	11:23:22	1930180
31	43.91	ISE	11:23:23	1930189
106	43.91	ISE	11:23:23	1930187
212	43.90	ISE	11:24:38	1930816
46	43.90	ISE	11:25:28	1931345
20	43.90	ISE	11:25:28	1931343
15	43.90	ISE	11:25:28	1931341
219	43.90	ISE	11:25:45	1931467
264	43.89	ISE	11:27:25	1932392
243	43.90	ISE	11:27:25	1932383
114	43.89	ISE	11:30:40	1934267
136	43.89	ISE	11:30:40	1934265
168	43.88	ISE	11:30:44	1934302
81	43.88	ISE	11:30:44	1934300
42	43.88	ISE	11:30:44	1934298
45	43.88	ISE	11:32:20	1935141
109	43.88	ISE	11:32:20	1935139
51	43.95	ISE	11:34:34	1936670
147	43.95	ISE	11:34:34	1936668
143	43.95	ISE	11:34:34	1936666
287	43.95	ISE	11:34:34	1936628
352	43.95	ISE	11:34:34	1936626
150	43.94	ISE	11:34:53	1937263
23	43.94	ISE	11:34:53	1937261
21	43.94	ISE	11:34:53	1937259
255	43.95	ISE	11:36:03	1938060
263	43.95	ISE	11:37:12	1938851
292	43.93	ISE	11:37:52	1939828
268	43.93	ISE	11:41:13	1941861
150	43.94	ISE	11:41:13	1941811
125	43.94	ISE	11:41:13	1941813
91	43.94	ISE	11:41:13	1941761
186	43.94	ISE	11:41:13	1941759
151	43.90	ISE	11:41:35	1942462
111	43.90	ISE	11:42:04	1942733
145	43.88	ISE	11:43:14	1943520
109	43.88	ISE	11:43:14	1943518
69	43.85	ISE	11:45:38	1944923
160	43.85	ISE	11:45:38	1944921
125	43.85	ISE	11:48:16	1946206
150	43.85	ISE	11:48:16	1946204
36	43.85	ISE	11:48:16	1946200
255	43.85	ISE	11:48:16	1946198
45	43.85	ISE	11:48:16	1946196
252	43.84	ISE	11:49:54	1947357
277	43.83	ISE	11:50:51	1948549
123	43.82	ISE	11:52:28	1950035
143	43.82	ISE	11:52:28	1950033
7	43.82	ISE	11:52:28	1950031
132	43.82	ISE	11:52:28	1949980
136	43.82	ISE	11:52:28	1949983
255	43.82	ISE	11:52:28	1949933
295	43.87	ISE	11:54:21	1951570
116	43.85	ISE	11:54:36	1951851
150	43.85	ISE	11:54:36	1951848
252	43.85	ISE	11:54:36	1951795
251	43.81	ISE	11:55:26	1952746
41	43.81	ISE	11:55:26	1952728
285	43.82	ISE	11:58:15	1954441
174	43.81	ISE	11:58:56	1955232
92	43.81	ISE	11:58:56	1955230
240	43.80	ISE	11:59:19	1955649
61	43.77	ISE	12:00:09	1956713
143	43.77	ISE	12:00:09	1956711
61	43.77	ISE	12:00:09	1956709
82	43.77	ISE	12:00:09	1956707
33	43.77	ISE	12:00:09	1956703
147	43.77	ISE	12:00:09	1956705
238	43.78	ISE	12:00:09	1956701
133	43.73	ISE	12:01:54	1957792
113	43.73	ISE	12:01:54	1957782
283	43.72	ISE	12:01:57	1957846
264	43.75	ISE	12:04:34	1960109
280	43.74	ISE	12:05:18	1960514
79	43.74	ISE	12:05:18	1960512
3	43.75	ISE	12:06:35	1961138
24	43.75	ISE	12:06:53	1961297
150	43.75	ISE	12:07:00	1961358
78	43.75	ISE	12:07:00	1961360
237	43.75	ISE	12:07:00	1961356
90	43.73	ISE	12:07:04	1961437
150	43.73	ISE	12:07:04	1961435
66	43.73	ISE	12:07:04	1961433
143	43.76	ISE	12:10:30	1963271
143	43.76	ISE	12:10:30	1963269
147	43.76	ISE	12:10:30	1963267
63	43.76	ISE	12:10:30	1963265
60	43.77	ISE	12:12:21	1964203
143	43.77	ISE	12:12:21	1964201
147	43.77	ISE	12:12:21	1964199
143	43.77	ISE	12:12:21	1964197
151	43.77	ISE	12:12:21	1964195
75	43.77	ISE	12:12:21	1964193
68	43.78	ISE	12:14:01	1964850
143	43.78	ISE	12:14:01	1964854
161	43.78	ISE	12:14:01	1964852
143	43.78	ISE	12:14:01	1964858
147	43.78	ISE	12:14:01	1964856
60	43.78	ISE	12:14:01	1964860
11	43.78	ISE	12:16:30	1966076
98	43.77	ISE	12:16:31	1966145
147	43.77	ISE	12:16:31	1966143
232	43.78	ISE	12:16:31	1966131
172	43.76	ISE	12:16:43	1966278
90	43.76	ISE	12:16:44	1966287
292	43.73	ISE	12:20:07	1968575
194	43.72	ISE	12:20:43	1968917
90	43.72	ISE	12:20:43	1968915
106	43.72	ISE	12:23:28	1970358
290	43.72	ISE	12:23:34	1970444
153	43.72	ISE	12:23:34	1970442
138	43.72	ISE	12:25:15	1971324
139	43.72	ISE	12:25:51	1971585
187	43.72	ISE	12:29:11	1973451
194	43.72	ISE	12:29:11	1973449
224	43.72	ISE	12:29:11	1973453
88	43.72	ISE	12:29:11	1973455
240	43.70	ISE	12:29:54	1973828
72	43.70	ISE	12:31:48	1975078
24	43.70	ISE	12:31:48	1975076
150	43.70	ISE	12:31:48	1975074
323	43.72	ISE	12:33:41	1976219
246	43.71	ISE	12:33:47	1976249
121	43.70	ISE	12:33:48	1976271
150	43.70	ISE	12:33:48	1976269
6	43.69	ISE	12:35:00	1976945
11	43.69	ISE	12:35:00	1976943
8	43.69	ISE	12:35:00	1976941
224	43.70	ISE	12:37:07	1978069
40	43.70	ISE	12:37:07	1978071
150	43.70	ISE	12:37:07	1978065
105	43.70	ISE	12:37:07	1978067
251	43.68	ISE	12:38:31	1978843
150	43.71	ISE	12:43:23	1981795
224	43.71	ISE	12:43:23	1981793
224	43.71	ISE	12:43:23	1981791
231	43.71	ISE	12:43:23	1981789
285	43.70	ISE	12:43:53	1982119
258	43.69	ISE	12:45:20	1983030
102	43.68	ISE	12:47:49	1984553
150	43.68	ISE	12:47:49	1984551
275	43.68	ISE	12:49:06	1985477
294	43.67	ISE	12:49:22	1985628
92	43.67	ISE	12:50:47	1986690
178	43.67	ISE	12:51:07	1986919
150	43.74	ISE	12:55:15	1989962
150	43.74	ISE	12:55:16	1989979
448	43.74	ISE	12:55:38	1990267
291	43.74	ISE	12:57:03	1991128
302	43.73	ISE	12:57:18	1991284
252	43.77	ISE	12:59:56	1993005
40	43.76	ISE	13:00:13	1993222
245	43.76	ISE	13:00:37	1993482
7	43.76	ISE	13:00:37	1993480
278	43.74	ISE	13:01:03	1993763
135	43.73	ISE	13:02:32	1994657
150	43.73	ISE	13:02:32	1994655
63	43.73	ISE	13:05:00	1996187
224	43.73	ISE	13:05:00	1996185
250	43.73	ISE	13:05:00	1996167
294	43.73	ISE	13:06:49	1997342
224	43.74	ISE	13:08:02	1998014
25	43.74	ISE	13:08:02	1998016
276	43.74	ISE	13:08:02	1998003
283	43.75	ISE	13:11:37	2000585
121	43.75	ISE	13:12:11	2000877
224	43.75	ISE	13:12:11	2000875
231	43.75	ISE	13:12:11	2000873
150	43.75	ISE	13:12:11	2000871
99	43.72	ISE	13:14:55	2002711
167	43.72	ISE	13:14:55	2002709
278	43.71	ISE	13:16:45	2004024
231	43.71	ISE	13:17:45	2004713
202	43.71	ISE	13:17:45	2004715
224	43.71	ISE	13:17:45	2004711
167	43.71	ISE	13:17:45	2004709
68	43.71	ISE	13:17:45	2004707
125	43.71	ISE	13:17:45	2004705
250	43.76	ISE	13:19:57	2006520
76	43.75	ISE	13:21:07	2007423
17	43.75	ISE	13:21:41	2007840
224	43.75	ISE	13:21:41	2007838
10	43.74	ISE	13:21:41	2007835
297	43.74	ISE	13:21:41	2007833
214	43.75	ISE	13:21:41	2007830
292	43.75	ISE	13:23:00	2008691
149	43.74	ISE	13:24:37	2009985
201	43.74	ISE	13:24:49	2010132
60	43.74	ISE	13:24:49	2010130
90	43.74	ISE	13:24:49	2010128
5	43.77	ISE	13:26:30	2011443
72	43.77	ISE	13:26:31	2011447
290	43.79	ISE	13:28:27	2013047
66	43.79	ISE	13:29:34	2014339
66	43.79	ISE	13:29:34	2014335
150	43.79	ISE	13:29:34	2014337
260	43.76	ISE	13:29:52	2014748
281	43.86	ISE	13:30:15	2017923
634	43.86	ISE	13:30:15	2017910
418	43.87	ISE	13:30:15	2017908
291	43.87	ISE	13:30:40	2019175
110	43.88	ISE	13:30:52	2019674
278	43.97	ISE	13:31:14	2021685
123	43.97	ISE	13:31:14	2021661
300	43.97	ISE	13:31:14	2021659
369	43.95	ISE	13:31:17	2021962
277	43.97	ISE	13:31:29	2022563
260	43.94	ISE	13:31:30	2022572
12	43.93	ISE	13:31:34	2022812
9	43.99	ISE	13:31:47	2023302
267	43.99	ISE	13:31:47	2023300
253	43.99	ISE	13:31:51	2023440
265	43.99	ISE	13:31:51	2023442
74	44.02	ISE	13:32:04	2024119
201	44.06	ISE	13:32:12	2025015
27	44.06	ISE	13:32:12	2025013
30	44.06	ISE	13:32:12	2025011
158	44.05	ISE	13:32:13	2025029
243	44.06	ISE	13:32:14	2025104
78	44.06	ISE	13:32:17	2025191
118	44.06	ISE	13:32:17	2025189
244	44.06	ISE	13:32:17	2025187
218	44.10	ISE	13:32:55	2026945
63	44.10	ISE	13:32:55	2026893
295	44.16	ISE	13:33:18	2028202
74	44.15	ISE	13:33:27	2028615
173	44.15	ISE	13:33:27	2028613
247	44.15	ISE	13:33:27	2028609
256	44.15	ISE	13:33:27	2028607
25	44.12	ISE	13:33:43	2029159
150	44.12	ISE	13:33:43	2029157
256	44.12	ISE	13:33:43	2029154
283	44.15	ISE	13:35:21	2033307
247	44.15	ISE	13:35:57	2033930
27	44.13	ISE	13:36:09	2034170
17	44.13	ISE	13:36:10	2034203
108	44.13	ISE	13:36:10	2034201
95	44.13	ISE	13:36:11	2034216
2	44.10	ISE	13:37:04	2035648
296	44.10	ISE	13:37:04	2035646
281	44.09	ISE	13:37:09	2035815
282	44.00	ISE	13:38:03	2037358
277	44.01	ISE	13:38:51	2038402
271	44.00	ISE	13:39:02	2038745
240	43.99	ISE	13:39:11	2038993
257	44.00	ISE	13:40:40	2041567
271	43.99	ISE	13:42:15	2044152
289	44.04	ISE	13:44:31	2046525
270	44.00	ISE	13:45:09	2047659
272	43.90	ISE	13:47:03	2049622
262	43.90	ISE	13:47:51	2050115
10	43.90	ISE	13:47:51	2050113
21	43.90	ISE	13:47:51	2050111
104	43.94	ISE	13:50:33	2052732
125	43.94	ISE	13:50:33	2052730
27	43.94	ISE	13:50:33	2052728
239	43.94	ISE	13:50:33	2052725
268	43.88	ISE	13:53:16	2054983
293	43.94	ISE	13:56:27	2057755
258	43.92	ISE	13:56:49	2058070
1	43.92	ISE	13:56:50	2058074
258	43.91	ISE	13:59:46	2060607
126	43.90	ISE	14:00:33	2061684
126	43.90	ISE	14:00:33	2061686
16	43.90	ISE	14:00:33	2061688
134	43.93	ISE	14:01:49	2062897
141	43.93	ISE	14:01:49	2062895
8	43.92	ISE	14:02:18	2063213
7	43.92	ISE	14:02:18	2063211
27	43.92	ISE	14:02:18	2063209
237	43.92	ISE	14:02:19	2063225
159	43.94	ISE	14:05:15	2065936
86	43.94	ISE	14:05:15	2065934
258	43.94	ISE	14:06:50	2067328
266	43.93	ISE	14:07:09	2067607
243	43.94	ISE	14:09:31	2069912
277	43.94	ISE	14:09:58	2070331
65	43.93	ISE	14:11:05	2071344
178	43.93	ISE	14:11:05	2071342
276	43.99	ISE	14:12:51	2072873
286	43.98	ISE	14:12:59	2072953
288	43.98	ISE	14:14:25	2074372
13	43.95	ISE	14:16:55	2078191
125	43.95	ISE	14:16:55	2078189
125	43.95	ISE	14:16:55	2078187
237	43.96	ISE	14:20:53	2083477
151	43.95	ISE	14:21:00	2083617
141	43.95	ISE	14:21:00	2083615
132	43.96	ISE	14:21:49	2084456
149	43.96	ISE	14:21:49	2084454
45	43.95	ISE	14:22:18	2084941
156	43.95	ISE	14:22:18	2084939
93	43.95	ISE	14:22:33	2085135
250	43.90	ISE	14:23:45	2086422
117	43.91	ISE	14:25:25	2088071
141	43.91	ISE	14:25:40	2088293
158	43.91	ISE	14:25:40	2088289
26	43.91	ISE	14:25:40	2088291
121	43.91	ISE	14:26:30	2089118
125	43.91	ISE	14:26:30	2089116
83	43.91	ISE	14:26:30	2089108
125	43.91	ISE	14:26:30	2089106
82	43.91	ISE	14:26:30	2089104
43	43.91	ISE	14:26:30	2089102
9	43.91	ISE	14:26:30	2089100
244	43.86	ISE	14:30:48	2096548
48	43.87	ISE	14:31:30	2098330
147	43.87	ISE	14:31:30	2098328
48	43.87	ISE	14:31:30	2098326
288	43.86	ISE	14:31:55	2099215
141	43.85	ISE	14:32:04	2099672
121	43.85	ISE	14:32:04	2099674
291	43.85	ISE	14:33:48	2102790
289	43.84	ISE	14:33:51	2102926
260	43.83	ISE	14:34:04	2103220
237	43.81	ISE	14:34:10	2103387
242	43.81	ISE	14:34:10	2103377
293	43.81	ISE	14:34:49	2104623
39	43.84	ISE	14:35:33	2106026
125	43.84	ISE	14:35:33	2106024
125	43.84	ISE	14:35:33	2106022
30	43.84	ISE	14:35:33	2106020
300	43.84	ISE	14:35:33	2106018
15	43.84	ISE	14:35:33	2106016
11	43.84	ISE	14:35:33	2106014
147	43.88	ISE	14:37:14	2108343
99	43.88	ISE	14:37:14	2108341
358	43.88	ISE	14:37:43	2109097
304	43.88	ISE	14:38:16	2109891
237	43.92	ISE	14:39:08	2111735
255	43.92	ISE	14:39:08	2111737
47	43.96	ISE	14:40:08	2113588
96	43.96	ISE	14:40:08	2113586
64	43.96	ISE	14:40:08	2113584
119	43.96	ISE	14:40:08	2113582
131	43.96	ISE	14:40:08	2113580
9	43.96	ISE	14:40:08	2113578
77	43.97	ISE	14:40:43	2114440
339	43.97	ISE	14:40:47	2114511
208	43.97	ISE	14:40:47	2114513
38	43.96	ISE	14:40:52	2114782
125	43.96	ISE	14:40:52	2114780
150	43.96	ISE	14:40:52	2114778
296	43.96	ISE	14:40:52	2114768
10	43.96	ISE	14:40:52	2114766
150	43.94	ISE	14:40:58	2114954
144	43.94	ISE	14:40:58	2114956
150	43.93	ISE	14:41:16	2115413
98	43.93	ISE	14:41:16	2115415
281	43.94	ISE	14:41:31	2115925
278	44.00	ISE	14:42:39	2117729
266	44.04	ISE	14:43:17	2118401
161	44.06	ISE	14:44:01	2119663
215	44.07	ISE	14:44:01	2119661
36	44.07	ISE	14:44:01	2119659
189	44.09	ISE	14:44:25	2120309
90	44.09	ISE	14:44:25	2120307
125	44.09	ISE	14:44:25	2120305
252	44.08	ISE	14:44:43	2120771
280	44.06	ISE	14:44:45	2120816
273	44.07	ISE	14:44:45	2120814
263	44.03	ISE	14:44:59	2121207
257	44.01	ISE	14:45:45	2122645
125	44.05	ISE	14:46:25	2123678
125	44.05	ISE	14:46:25	2123676
25	44.05	ISE	14:46:25	2123680
113	44.02	ISE	14:46:27	2123757
159	44.02	ISE	14:46:27	2123755
263	44.05	ISE	14:47:01	2125055
4	44.04	ISE	14:47:14	2125527
270	44.04	ISE	14:47:14	2125525
105	44.03	ISE	14:47:24	2125736
187	44.03	ISE	14:47:24	2125734
87	43.96	ISE	14:47:57	2127031
150	43.96	ISE	14:47:57	2127029
34	43.96	ISE	14:47:57	2127027
110	44.00	ISE	14:49:11	2129562
150	44.00	ISE	14:49:11	2129560
108	44.03	ISE	14:50:20	2131460
171	44.03	ISE	14:50:20	2131462
270	44.02	ISE	14:50:23	2131706
224	44.01	ISE	14:50:26	2131764
50	44.01	ISE	14:50:26	2131762
85	43.94	ISE	14:51:04	2132859
41	43.94	ISE	14:51:04	2132857
87	43.94	ISE	14:51:04	2132855
41	43.94	ISE	14:51:05	2132873
278	43.91	ISE	14:51:45	2134031
195	43.95	ISE	14:52:37	2135682
96	43.95	ISE	14:52:53	2136157
274	43.96	ISE	14:52:53	2136155
66	43.94	ISE	14:52:56	2136233
102	43.94	ISE	14:52:56	2136231
100	43.94	ISE	14:53:19	2136856
288	43.93	ISE	14:53:53	2137857
279	43.92	ISE	14:54:29	2138708
370	44.04	ISE	14:56:42	2142125
337	44.03	ISE	14:56:51	2142381
291	44.04	ISE	14:57:23	2143265
120	44.03	ISE	14:57:27	2143542
162	44.03	ISE	14:57:29	2143596
241	44.09	ISE	14:58:53	2145686
11	44.09	ISE	14:58:53	2145684
213	44.08	ISE	14:58:54	2145725
66	44.08	ISE	14:58:54	2145723
132	44.07	ISE	14:58:56	2145766
150	44.07	ISE	14:58:56	2145764
288	44.03	ISE	15:00:35	2150342
204	44.01	ISE	15:00:58	2150973
108	44.01	ISE	15:00:59	2151000
252	44.01	ISE	15:00:59	2150998
31	43.99	ISE	15:01:21	2151764
150	43.99	ISE	15:01:26	2151941
67	43.99	ISE	15:01:26	2151943
150	43.98	ISE	15:01:29	2152033
100	43.98	ISE	15:01:34	2152164
12	43.98	ISE	15:01:34	2152162
286	44.00	ISE	15:02:16	2153557
261	43.95	ISE	15:03:13	2155168
136	43.94	ISE	15:03:26	2155426
150	43.94	ISE	15:03:26	2155424
97	43.99	ISE	15:04:21	2156895
179	43.99	ISE	15:05:08	2158171
260	43.99	ISE	15:05:08	2158169
252	44.04	ISE	15:05:20	2158492
271	44.05	ISE	15:05:20	2158482
122	44.02	ISE	15:05:23	2158580
60	44.02	ISE	15:05:23	2158584
125	44.02	ISE	15:05:23	2158582
108	44.07	ISE	15:05:57	2159474
152	44.07	ISE	15:05:57	2159476
267	44.06	ISE	15:05:58	2159494
218	44.10	ISE	15:06:55	2161106
61	44.13	ISE	15:07:34	2162272
191	44.13	ISE	15:07:34	2162270
150	44.13	ISE	15:07:34	2162268
124	44.11	ISE	15:07:54	2162725
14	44.11	ISE	15:07:54	2162723
150	44.11	ISE	15:07:54	2162721
358	44.12	ISE	15:07:54	2162719
54	44.13	ISE	15:07:54	2162714
288	44.13	ISE	15:07:54	2162712
251	44.10	ISE	15:07:55	2162765
268	44.09	ISE	15:08:52	2163949
93	44.07	ISE	15:09:06	2164461
150	44.07	ISE	15:09:06	2164459
355	44.14	ISE	15:11:01	2167751
255	44.13	ISE	15:11:21	2168428
241	44.13	ISE	15:11:48	2169177
188	44.13	ISE	15:12:10	2170042
67	44.13	ISE	15:12:10	2169994
46	44.13	ISE	15:12:10	2169992
52	44.13	ISE	15:12:10	2169990
150	44.13	ISE	15:12:10	2169988
242	44.12	ISE	15:12:49	2170766
40	44.11	ISE	15:14:09	2172834
223	44.11	ISE	15:14:09	2172832
91	44.10	ISE	15:14:13	2172942
168	44.10	ISE	15:14:21	2173098
125	44.16	ISE	15:16:08	2176039
122	44.16	ISE	15:16:08	2176037
125	44.16	ISE	15:16:08	2176041
5	44.16	ISE	15:16:08	2176043
61	44.16	ISE	15:16:08	2176031
176	44.16	ISE	15:16:08	2176029
213	44.18	ISE	15:16:24	2176415
82	44.18	ISE	15:16:24	2176413
274	44.17	ISE	15:16:26	2176475
240	44.16	ISE	15:16:33	2176649
182	44.15	ISE	15:17:35	2178354
71	44.15	ISE	15:17:41	2178504
140	44.14	ISE	15:17:42	2178586
103	44.14	ISE	15:17:55	2178827
131	44.12	ISE	15:17:58	2178985
150	44.12	ISE	15:17:58	2178983
12	44.08	ISE	15:18:42	2180465
23	44.08	ISE	15:18:42	2180463
258	44.08	ISE	15:18:42	2180461
102	44.08	ISE	15:19:14	2181655
150	44.08	ISE	15:19:14	2181653
6	44.08	ISE	15:19:14	2181637
249	44.06	ISE	15:19:46	2182721
295	44.02	ISE	15:19:55	2183025
255	44.16	ISE	15:22:04	2186999
291	44.16	ISE	15:22:04	2186997
109	44.20	ISE	15:22:38	2187970
150	44.20	ISE	15:22:38	2187968
381	44.19	ISE	15:22:59	2188428
293	44.17	ISE	15:23:09	2188736
41	44.18	ISE	15:23:32	2189383
96	44.18	ISE	15:23:32	2189387
150	44.18	ISE	15:23:32	2189385
84	44.18	ISE	15:23:32	2189358
125	44.18	ISE	15:23:32	2189356
92	44.18	ISE	15:23:32	2189354
259	44.18	ISE	15:23:32	2189320
22	44.15	ISE	15:24:45	2191523
125	44.15	ISE	15:24:45	2191521
125	44.15	ISE	15:24:45	2191519
26	44.16	ISE	15:24:45	2191516
256	44.16	ISE	15:24:45	2191514
271	44.13	ISE	15:25:51	2194835
42	44.12	ISE	15:26:20	2195619
60	44.12	ISE	15:26:30	2196036
150	44.12	ISE	15:26:30	2196034
261	44.11	ISE	15:26:46	2196563
139	44.10	ISE	15:27:33	2198003
150	44.10	ISE	15:27:33	2198001
150	44.20	ISE	15:28:59	2200334
23	44.23	ISE	15:29:47	2201690
405	44.26	ISE	15:30:20	2202628
67	44.26	ISE	15:30:20	2202624
150	44.26	ISE	15:30:20	2202626
70	44.26	ISE	15:30:20	2202630
241	44.25	ISE	15:30:28	2203116
260	44.25	ISE	15:30:28	2203046
270	44.26	ISE	15:30:28	2202905
127	44.24	ISE	15:30:43	2203519
150	44.24	ISE	15:30:43	2203517
279	44.23	ISE	15:30:55	2203831
27	44.23	ISE	15:31:29	2204854
216	44.23	ISE	15:31:29	2204852
138	44.24	ISE	15:32:27	2206600
150	44.24	ISE	15:32:27	2206598
260	44.25	ISE	15:32:27	2206596
15	44.25	ISE	15:32:27	2206592
287	44.22	ISE	15:32:31	2206815
150	44.21	ISE	15:33:03	2207387
125	44.21	ISE	15:33:03	2207389
19	44.21	ISE	15:33:03	2207391
37	44.16	ISE	15:34:05	2210356
150	44.16	ISE	15:34:05	2210353
98	44.16	ISE	15:34:05	2210351
224	44.16	ISE	15:34:23	2210920
66	44.16	ISE	15:34:23	2210918
274	44.15	ISE	15:35:39	2213318
131	44.13	ISE	15:36:00	2213820
150	44.13	ISE	15:36:00	2213818
152	44.12	ISE	15:36:01	2214029
140	44.12	ISE	15:36:01	2214027
95	44.11	ISE	15:37:28	2217465
150	44.11	ISE	15:37:28	2217463
150	44.10	ISE	15:37:29	2217512
19	44.10	ISE	15:37:29	2217510
88	44.10	ISE	15:37:29	2217508
300	44.10	ISE	15:37:29	2217496
62	44.10	ISE	15:37:29	2217500
6	44.10	ISE	15:37:29	2217498
335	44.14	ISE	15:39:17	2221109
23	44.14	ISE	15:39:17	2221107
340	44.14	ISE	15:39:43	2221783
295	44.16	ISE	15:40:23	2222970
352	44.15	ISE	15:41:02	2223867
95	44.20	ISE	15:42:24	2226379
122	44.20	ISE	15:42:24	2226377
125	44.20	ISE	15:42:24	2226375
35	44.21	ISE	15:42:34	2226733
125	44.21	ISE	15:42:34	2226729
150	44.21	ISE	15:42:34	2226727
122	44.21	ISE	15:42:34	2226731
123	44.21	ISE	15:42:53	2227170
206	44.21	ISE	15:42:53	2227145
24	44.21	ISE	15:42:53	2227147
290	44.21	ISE	15:43:11	2227870
150	44.20	ISE	15:43:13	2228051
113	44.20	ISE	15:43:14	2228062
258	44.21	ISE	15:44:04	2229522
118	44.20	ISE	15:44:06	2229723
150	44.20	ISE	15:44:06	2229721
277	44.19	ISE	15:44:33	2230403
241	44.18	ISE	15:44:35	2230454
246	44.22	ISE	15:45:45	2232310
21	44.21	ISE	15:46:00	2232685
150	44.21	ISE	15:46:00	2232683
128	44.21	ISE	15:46:00	2232681
277	44.19	ISE	15:46:02	2232729
265	44.22	ISE	15:46:57	2234580
55	44.21	ISE	15:47:13	2235037
165	44.21	ISE	15:47:13	2235033
52	44.21	ISE	15:47:13	2235035
260	44.20	ISE	15:47:18	2235139
11	44.20	ISE	15:48:04	2236208
26	44.20	ISE	15:48:04	2236206
77	44.25	ISE	15:49:42	2238874
122	44.25	ISE	15:49:42	2238872
150	44.25	ISE	15:49:42	2238870
276	44.25	ISE	15:50:00	2239365
5	44.25	ISE	15:50:00	2239361
6	44.25	ISE	15:50:00	2239357
69	44.26	ISE	15:50:09	2239699
125	44.26	ISE	15:50:23	2239921
150	44.26	ISE	15:50:23	2239925
122	44.26	ISE	15:50:23	2239923
395	44.25	ISE	15:50:45	2240570
276	44.25	ISE	15:51:12	2241200
165	44.24	ISE	15:51:16	2241356
176	44.24	ISE	15:51:16	2241354
150	44.23	ISE	15:52:07	2242636
282	44.23	ISE	15:52:23	2242870
138	44.23	ISE	15:52:23	2242868
16	44.26	ISE	15:53:56	2245106
293	44.25	ISE	15:54:04	2245318
9	44.26	ISE	15:54:04	2245284
150	44.26	ISE	15:54:04	2245282
125	44.26	ISE	15:54:04	2245280
125	44.26	ISE	15:54:04	2245278
122	44.26	ISE	15:54:04	2245276
448	44.26	ISE	15:54:04	2245274
150	44.26	ISE	15:54:04	2245272
22	44.22	ISE	15:55:00	2246493
125	44.22	ISE	15:55:00	2246491
122	44.22	ISE	15:55:00	2246489
108	44.22	ISE	15:55:00	2246462
225	44.22	ISE	15:55:00	2246464
150	44.20	ISE	15:55:31	2247780
142	44.20	ISE	15:55:43	2248060
264	44.22	ISE	15:56:26	2249064
218	44.21	ISE	15:56:47	2249591
42	44.21	ISE	15:56:47	2249587
314	44.23	ISE	15:58:03	2251453
281	44.22	ISE	15:58:10	2251654
294	44.22	ISE	15:58:10	2251652
50	44.21	ISE	15:58:30	2252061
214	44.21	ISE	15:58:33	2252098
284	44.20	ISE	15:58:52	2252330
48	44.19	ISE	15:58:55	2252373
150	44.19	ISE	15:58:55	2252375
48	44.19	ISE	15:58:55	2252377
251	44.21	ISE	15:59:56	2254270
1	44.21	ISE	15:59:56	2254268
51	44.21	ISE	16:00:41	2257463
125	44.21	ISE	16:00:41	2257461
20	44.20	ISE	16:00:41	2257459
150	44.20	ISE	16:00:41	2257457
122	44.20	ISE	16:00:41	2257455
125	44.20	ISE	16:00:41	2257453
125	44.20	ISE	16:00:41	2257451
285	44.20	ISE	16:00:41	2257448
5	44.20	ISE	16:00:41	2257445
321	44.19	ISE	16:02:30	2261045
28	44.19	ISE	16:02:30	2261042
125	44.18	ISE	16:02:39	2261344
125	44.18	ISE	16:02:39	2261346
122	44.18	ISE	16:02:39	2261348
95	44.18	ISE	16:03:04	2261798
72	44.18	ISE	16:03:04	2261796
150	44.18	ISE	16:03:04	2261794
58	44.18	ISE	16:03:04	2261791
150	44.17	ISE	16:03:16	2262175
21	44.17	ISE	16:04:41	2264595
137	44.17	ISE	16:04:41	2264593
125	44.17	ISE	16:04:41	2264590
122	44.17	ISE	16:04:41	2264588
115	44.17	ISE	16:04:41	2264573
125	44.17	ISE	16:04:41	2264571
141	44.17	ISE	16:04:41	2264569
19	44.17	ISE	16:04:41	2264567
290	44.17	ISE	16:04:41	2264563
185	44.16	ISE	16:04:44	2264867
270	44.17	ISE	16:05:01	2265393
90	44.16	ISE	16:05:34	2267014
179	44.17	ISE	16:06:06	2268017
104	44.17	ISE	16:06:08	2268086
267	44.17	ISE	16:06:08	2268084
108	44.18	ISE	16:07:23	2270186
125	44.18	ISE	16:07:23	2270184
122	44.18	ISE	16:07:23	2270182
275	44.18	ISE	16:07:23	2270171
278	44.18	ISE	16:07:23	2270169
268	44.16	ISE	16:07:29	2270884
285	44.17	ISE	16:08:08	2271931
288	44.16	ISE	16:08:10	2272009
122	44.20	ISE	16:08:59	2273718
37	44.20	ISE	16:08:59	2273722
125	44.20	ISE	16:08:59	2273720
266	44.18	ISE	16:09:21	2274296
207	44.19	ISE	16:09:21	2274288
77	44.19	ISE	16:09:21	2274286
14	44.15	ISE	16:10:00	2275264
41	44.15	ISE	16:10:01	2275290
125	44.15	ISE	16:10:03	2275410
41	44.15	ISE	16:10:03	2275408
41	44.15	ISE	16:10:03	2275406
22	44.13	ISE	16:10:10	2275573
56	44.13	ISE	16:10:10	2275571
100	44.13	ISE	16:10:10	2275569
100	44.13	ISE	16:10:10	2275567
1	44.13	ISE	16:10:10	2275565
206	44.13	ISE	16:10:54	2276859
39	44.13	ISE	16:10:54	2276857
246	44.12	ISE	16:10:59	2276986
266	44.09	ISE	16:11:49	2278938
147	44.08	ISE	16:11:52	2279019
124	44.08	ISE	16:11:54	2279095
11	44.10	ISE	16:13:24	2281949
150	44.10	ISE	16:13:24	2281947
208	44.10	ISE	16:13:26	2282100
31	44.13	ISE	16:13:45	2282647
150	44.13	ISE	16:13:45	2282645
121	44.13	ISE	16:13:45	2282643
16	44.13	ISE	16:14:10	2283529
150	44.13	ISE	16:14:12	2283620
208	44.13	ISE	16:14:30	2284337
87	44.13	ISE	16:14:30	2284335
63	44.13	ISE	16:14:30	2284333
17	44.13	ISE	16:15:05	2285204
77	44.15	ISE	16:15:10	2285437
150	44.15	ISE	16:15:10	2285435
60	44.15	ISE	16:15:10	2285433
147	44.15	ISE	16:15:10	2285431
40	44.15	ISE	16:15:10	2285429
288	44.14	ISE	16:15:42	2286558
633	44.14	ISE	16:15:45	2286626
150	44.14	ISE	16:15:45	2286624
41	44.14	ISE	16:16:01	2287095
75	44.15	ISE	16:16:10	2287462
41	44.15	ISE	16:16:27	2288063
371	44.15	ISE	16:16:33	2288339
269	44.15	ISE	16:16:33	2288337
2	44.18	ISE	16:16:47	2288951
41	44.18	ISE	16:17:00	2289287
258	44.18	ISE	16:17:04	2289443
206	44.18	ISE	16:17:04	2289441
94	44.18	ISE	16:17:11	2289603
36	44.18	ISE	16:17:11	2289599
150	44.18	ISE	16:17:11	2289601

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

POSNKBBQFBKDBQD

Related Shares:

FTSE 100 Latest

Value9,575.57

Change-125.80