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

24th Apr 2023 07:00

RNS Number : 1306X

CRH PLC

24 April 2023

24th April 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 21st April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the 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:	233,460	82,154
Highest price paid per share:	€45.4700	GBp 4,013.0000
Lowest price paid per share:	€44.8300	GBp 3,959.0000
Volume weighted average price paid:	€45.1002	GBp 3,990.3683

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

Following settlement of the above transactions CRH will hold 13,054,907 of its ordinary shares in treasury which represents 1.736% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 739,085,431 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 21st 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:		21/04/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	45.1002	233,460
London Stock Exchange (XLON)		GBp	3,990.3683	82,154

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
167	3,980	LSE	08:01:16	1518837
113	3,980	LSE	08:01:16	1518835
104	3,979	LSE	08:02:03	1519635
200	3,979	LSE	08:02:03	1519633
257	3,976	LSE	08:02:04	1519703
87	3,983	LSE	08:03:49	1522394
66	4,002	LSE	08:06:59	1526781
200	4,002	LSE	08:06:59	1526779
35	4,002	LSE	08:06:59	1526777
279	4,001	LSE	08:07:00	1526804
270	4,002	LSE	08:07:46	1527849
116	4,004	LSE	08:09:08	1529992
254	4,010	LSE	08:09:55	1530994
312	4,009	LSE	08:10:49	1532430
302	4,007	LSE	08:11:23	1533103
59	4,006	LSE	08:11:53	1533821
13	4,006	LSE	08:12:02	1534014
234	4,006	LSE	08:12:02	1534012
260	4,002	LSE	08:13:07	1535330
28	4,002	LSE	08:13:07	1535328
263	3,999	LSE	08:14:51	1537491
17	4,005	LSE	08:16:03	1539250
200	4,005	LSE	08:16:03	1539248
40	4,005	LSE	08:16:03	1539246
182	4,000	LSE	08:18:09	1541814
98	4,000	LSE	08:18:09	1541812
189	4,000	LSE	08:18:58	1542842
113	4,000	LSE	08:18:58	1542840
268	4,001	LSE	08:20:45	1545285
307	4,002	LSE	08:22:32	1547544
307	3,998	LSE	08:25:02	1550706
5	3,998	LSE	08:25:02	1550704
287	3,990	LSE	08:27:04	1553207
28	3,985	LSE	08:29:39	1556828
233	3,985	LSE	08:29:39	1556826
7	3,983	LSE	08:29:53	1557233
87	3,984	LSE	08:30:02	1557653
82	3,984	LSE	08:30:02	1557651
83	3,984	LSE	08:30:02	1557649
91	3,983	LSE	08:30:02	1557647
295	3,980	LSE	08:32:15	1562001
148	3,971	LSE	08:34:09	1564934
65	3,971	LSE	08:34:09	1564932
91	3,971	LSE	08:34:09	1564930
280	3,969	LSE	08:36:43	1569982
68	3,962	LSE	08:37:23	1571236
58	3,962	LSE	08:37:45	1571767
151	3,962	LSE	08:37:45	1571765
48	3,959	LSE	08:38:03	1572207
152	3,959	LSE	08:38:03	1572205
89	3,959	LSE	08:38:03	1572209
283	3,968	LSE	08:39:58	1575371
125	3,967	LSE	08:41:49	1578121
76	3,967	LSE	08:41:49	1578119
74	3,967	LSE	08:41:49	1578113
4	3,967	LSE	08:41:49	1578111
400	3,971	LSE	08:45:59	1584266
262	3,974	LSE	08:47:27	1586320
152	3,976	LSE	08:48:38	1588121
114	3,976	LSE	08:48:38	1588119
258	3,980	LSE	08:51:45	1593367
23	3,981	LSE	08:51:45	1593365
271	3,981	LSE	08:51:45	1593363
234	3,991	LSE	08:53:52	1596602
21	3,991	LSE	08:53:55	1596668
147	3,991	LSE	08:56:18	1599979
148	3,991	LSE	08:56:18	1599981
54	3,992	LSE	08:58:05	1602692
200	3,992	LSE	08:58:05	1602690
24	3,992	LSE	08:58:05	1602688
285	4,000	LSE	09:03:10	1608955
255	4,000	LSE	09:03:10	1608953
296	3,998	LSE	09:04:27	1610237
83	3,994	LSE	09:07:10	1613354
200	3,994	LSE	09:07:10	1613352
100	3,989	LSE	09:09:05	1617365
200	3,989	LSE	09:09:05	1617363
253	3,983	LSE	09:12:55	1621265
282	3,982	LSE	09:13:13	1621528
70	3,988	LSE	09:17:30	1625567
200	3,988	LSE	09:17:30	1625565
274	3,987	LSE	09:21:07	1629414
238	3,987	LSE	09:21:36	1629903
188	3,989	LSE	09:25:26	1633249
79	3,989	LSE	09:25:26	1633247
50	3,988	LSE	09:27:45	1635169
214	3,988	LSE	09:28:24	1636088
34	3,987	LSE	09:28:47	1636437
28	3,981	LSE	09:30:40	1638692
244	3,981	LSE	09:31:13	1639221
255	3,975	LSE	09:34:08	1641904
281	3,985	LSE	09:40:17	1647075
251	3,984	LSE	09:40:25	1647194
24	3,984	LSE	09:40:25	1647192
94	3,987	LSE	09:43:36	1649633
160	3,987	LSE	09:43:36	1649631
302	3,986	LSE	09:47:29	1652889
265	3,989	LSE	09:50:18	1655751
308	3,994	LSE	09:55:12	1659769
75	3,996	LSE	09:57:40	1662043
13	3,996	LSE	09:57:40	1662041
15	3,996	LSE	09:57:40	1662045
55	3,996	LSE	09:57:41	1662057
154	3,996	LSE	09:57:41	1662055
22	3,995	LSE	10:03:00	1667128
176	3,995	LSE	10:03:00	1667126
109	3,995	LSE	10:03:00	1667124
23	3,996	LSE	10:08:01	1672251
57	3,996	LSE	10:08:01	1672249
400	3,996	LSE	10:08:01	1672247
69	3,997	LSE	10:09:52	1673815
199	3,997	LSE	10:09:52	1673813
13	4,001	LSE	10:15:00	1677770
102	4,001	LSE	10:15:00	1677755
57	4,001	LSE	10:15:00	1677752
8	4,000	LSE	10:15:00	1677748
69	4,000	LSE	10:15:00	1677743
3,380	4,001	LSE	10:15:00	1677739
57	4,001	LSE	10:15:00	1677735
57	4,000	LSE	10:15:00	1677731
171	4,000	LSE	10:15:00	1677733
110	4,004	LSE	10:15:00	1677719
1,964	4,004	LSE	10:15:00	1677717
156	4,003	LSE	10:15:01	1677787
57	4,003	LSE	10:15:01	1677785
1,209	4,004	LSE	10:15:01	1677783
57	4,004	LSE	10:15:01	1677781
55	4,004	LSE	10:15:05	1678081
55	4,004	LSE	10:15:05	1678079
321	4,003	LSE	10:15:07	1678172
55	4,004	LSE	10:15:07	1678169
331	4,004	LSE	10:15:07	1678167
414	4,005	LSE	10:15:21	1679249
200	4,005	LSE	10:15:21	1679247
93	4,006	LSE	10:15:34	1679978
40	4,006	LSE	10:15:34	1679958
157	4,006	LSE	10:15:34	1679960
258	4,005	LSE	10:15:43	1680126
273	4,007	LSE	10:16:27	1680907
3	4,007	LSE	10:16:40	1681130
124	4,007	LSE	10:16:40	1681128
51	4,006	LSE	10:17:20	1681750
142	4,005	LSE	10:17:44	1682138
33	4,005	LSE	10:17:44	1682136
122	4,005	LSE	10:17:44	1682134
311	4,004	LSE	10:23:09	1687412
112	4,002	LSE	10:23:55	1688218
314	4,007	LSE	10:32:18	1696447
300	4,005	LSE	10:33:17	1697229
36	4,012	LSE	10:41:29	1706546
255	4,012	LSE	10:41:29	1706544
1	4,013	LSE	10:41:55	1706853
91	4,012	LSE	10:42:13	1707214
136	4,013	LSE	10:43:02	1707975
30	4,013	LSE	10:43:02	1707973
91	4,013	LSE	10:43:03	1707977
277	4,013	LSE	10:43:06	1708039
40	4,013	LSE	10:43:06	1708037
46	4,012	LSE	10:45:24	1710122
400	4,012	LSE	10:45:24	1710120
165	4,005	LSE	10:48:13	1712769
23	4,005	LSE	10:48:38	1713257
120	4,005	LSE	10:48:46	1713345
44	4,003	LSE	10:51:32	1716994
238	4,003	LSE	10:51:32	1716992
301	4,002	LSE	10:53:56	1720128
106	3,993	LSE	10:57:53	1726214
168	3,993	LSE	10:57:53	1726212
97	3,989	LSE	11:00:23	1729047
200	3,989	LSE	11:00:23	1729045
274	3,995	LSE	11:05:15	1732493
234	3,996	LSE	11:07:47	1733887
57	3,996	LSE	11:07:47	1733885
155	3,998	LSE	11:11:45	1735735
123	3,998	LSE	11:11:45	1735733
5	4,001	LSE	11:16:46	1737799
40	4,001	LSE	11:16:46	1737797
6	4,001	LSE	11:16:46	1737795
62	4,001	LSE	11:16:46	1737793
4	4,003	LSE	11:19:23	1738972
400	4,003	LSE	11:19:23	1738970
67	4,001	LSE	11:21:13	1739874
196	4,001	LSE	11:21:13	1739872
285	3,995	LSE	11:25:32	1741967
116	3,991	LSE	11:27:58	1743094
155	3,991	LSE	11:27:58	1743092
34	3,991	LSE	11:28:03	1743143
344	3,993	LSE	11:33:34	1745768
264	3,992	LSE	11:33:34	1745766
308	3,990	LSE	11:42:01	1751038
276	3,989	LSE	11:43:34	1751816
178	3,990	LSE	11:48:45	1754071
134	3,990	LSE	11:48:45	1754069
14	3,984	LSE	11:52:29	1756221
48	3,984	LSE	11:52:29	1756225
200	3,984	LSE	11:52:29	1756223
50	3,983	LSE	11:57:11	1758185
50	3,983	LSE	11:57:11	1758183
50	3,983	LSE	11:57:11	1758162
98	3,983	LSE	11:57:27	1758299
58	3,983	LSE	11:57:27	1758297
92	3,982	LSE	12:01:56	1760643
263	3,982	LSE	12:01:56	1760637
94	3,980	LSE	12:02:14	1760914
195	3,980	LSE	12:02:14	1760916
280	3,983	LSE	12:07:46	1763851
45	3,985	LSE	12:12:18	1766377
200	3,985	LSE	12:12:18	1766375
59	3,985	LSE	12:12:18	1766373
294	3,988	LSE	12:16:30	1768489
252	3,986	LSE	12:18:58	1769831
267	3,983	LSE	12:22:27	1771793
278	3,985	LSE	12:28:33	1775044
185	3,986	LSE	12:34:30	1778237
77	3,986	LSE	12:34:30	1778235
105	3,988	LSE	12:38:56	1780487
200	3,988	LSE	12:38:56	1780485
209	3,988	LSE	12:40:15	1781174
91	3,988	LSE	12:40:15	1781172
184	3,988	LSE	12:44:02	1783072
86	3,988	LSE	12:44:02	1783074
85	3,984	LSE	12:49:17	1785707
41	3,984	LSE	12:49:17	1785705
5	3,983	LSE	12:51:08	1786726
48	3,982	LSE	12:51:08	1786722
95	3,982	LSE	12:51:08	1786720
83	3,982	LSE	12:51:08	1786718
83	3,983	LSE	12:51:08	1786724
91	3,982	LSE	12:51:08	1786716
200	3,982	LSE	12:51:08	1786714
69	3,978	LSE	12:58:54	1790705
5	3,979	LSE	13:02:03	1792846
200	3,979	LSE	13:02:03	1792844
91	3,979	LSE	13:02:03	1792842
147	3,979	LSE	13:05:42	1794981
131	3,979	LSE	13:05:42	1794983
44	3,978	LSE	13:05:58	1795102
83	3,978	LSE	13:05:58	1795098
49	3,978	LSE	13:05:58	1795096
83	3,978	LSE	13:05:58	1795100
91	3,977	LSE	13:07:05	1795722
200	3,977	LSE	13:07:05	1795720
212	3,986	LSE	13:13:00	1799139
13	3,986	LSE	13:13:00	1799137
73	3,986	LSE	13:13:00	1799135
107	3,987	LSE	13:15:18	1800370
165	3,987	LSE	13:15:18	1800368
311	3,988	LSE	13:17:50	1801677
261	3,987	LSE	13:19:10	1802485
400	3,988	LSE	13:24:13	1805703
53	3,986	LSE	13:24:40	1805987
252	3,986	LSE	13:24:40	1805985
266	3,987	LSE	13:29:06	1808931
17	3,986	LSE	13:32:29	1811775
18	3,986	LSE	13:32:29	1811773
59	3,986	LSE	13:32:29	1811770
379	3,985	LSE	13:32:42	1811929
400	3,985	LSE	13:33:18	1812469
10	3,985	LSE	13:33:18	1812467
76	3,984	LSE	13:33:19	1812477
200	3,984	LSE	13:33:19	1812475
25	3,985	LSE	13:35:34	1814207
254	3,985	LSE	13:36:43	1814942
1	3,984	LSE	13:36:44	1814957
309	3,985	LSE	13:38:09	1815838
17	3,985	LSE	13:39:19	1816713
107	3,985	LSE	13:39:53	1817187
167	3,985	LSE	13:39:53	1817177
307	3,985	LSE	13:43:41	1819892
40	3,990	LSE	13:46:59	1822371
82	3,990	LSE	13:46:59	1822373
170	3,990	LSE	13:48:13	1823181
89	3,990	LSE	13:48:13	1823183
60	3,990	LSE	13:48:45	1823582
230	3,990	LSE	13:48:45	1823580
313	3,990	LSE	13:49:14	1823967
293	3,989	LSE	13:52:15	1826019
400	3,991	LSE	13:54:42	1827775
8	3,992	LSE	13:57:30	1829951
11	3,992	LSE	13:57:30	1829949
249	3,992	LSE	13:57:32	1829969
83	3,991	LSE	13:59:32	1831887
200	3,991	LSE	13:59:32	1831885
97	3,991	LSE	14:01:32	1833629
400	3,991	LSE	14:01:32	1833627
104	3,991	LSE	14:01:32	1833625
100	3,991	LSE	14:06:30	1837361
98	3,991	LSE	14:06:30	1837359
46	3,990	LSE	14:06:30	1837349
98	3,990	LSE	14:06:30	1837351
61	3,990	LSE	14:06:30	1837353
106	3,990	LSE	14:06:30	1837355
58	3,991	LSE	14:06:30	1837357
9	3,989	LSE	14:10:38	1841010
18	3,989	LSE	14:10:38	1841008
62	3,989	LSE	14:12:34	1842637
190	3,989	LSE	14:12:34	1842635
62	3,989	LSE	14:12:34	1842633
158	3,989	LSE	14:14:08	1843827
279	3,990	LSE	14:14:43	1844299
77	3,993	LSE	14:20:28	1849042
191	3,993	LSE	14:20:28	1849040
188	3,992	LSE	14:20:35	1849160
141	3,992	LSE	14:20:35	1849158
47	3,995	LSE	14:26:50	1854488
104	3,995	LSE	14:26:50	1854486
80	3,995	LSE	14:26:50	1854484
88	3,995	LSE	14:26:50	1854478
355	3,995	LSE	14:26:50	1854476
200	3,995	LSE	14:26:50	1854480
16	3,995	LSE	14:26:50	1854482
368	3,995	LSE	14:28:31	1856083
400	3,995	LSE	14:28:31	1856077
266	3,996	LSE	14:30:57	1861290
307	3,995	LSE	14:31:05	1861708
286	3,997	LSE	14:32:15	1864298
161	3,996	LSE	14:32:19	1864450
49	3,996	LSE	14:32:19	1864448
67	3,996	LSE	14:32:19	1864446
52	3,996	LSE	14:32:36	1864884
98	3,996	LSE	14:32:36	1864886
104	3,996	LSE	14:32:36	1864888
60	3,996	LSE	14:32:36	1864890
266	3,995	LSE	14:32:36	1864882
286	3,993	LSE	14:34:49	1868630
294	3,992	LSE	14:35:09	1869141
283	3,995	LSE	14:35:40	1869973
276	3,993	LSE	14:37:10	1871889
60	3,994	LSE	14:38:18	1873600
200	3,994	LSE	14:38:18	1873598
166	3,994	LSE	14:38:26	1873822
98	3,993	LSE	14:38:26	1873818
83	3,993	LSE	14:38:26	1873816
95	3,993	LSE	14:38:26	1873808
200	3,993	LSE	14:38:26	1873806
304	3,990	LSE	14:40:49	1877021
300	3,992	LSE	14:43:08	1880068
281	3,990	LSE	14:43:21	1880391
176	3,989	LSE	14:44:32	1881976
83	3,989	LSE	14:44:32	1881978
200	3,987	LSE	14:44:38	1882162
67	3,987	LSE	14:44:38	1882164
302	3,992	LSE	14:46:08	1884849
33	3,998	LSE	14:48:57	1889031
69	3,998	LSE	14:48:57	1889029
98	3,998	LSE	14:48:57	1889027
98	3,998	LSE	14:48:57	1889025
272	3,997	LSE	14:48:57	1889022
263	3,996	LSE	14:49:13	1889603
57	3,992	LSE	14:50:44	1892174
200	3,992	LSE	14:50:44	1892172
190	3,994	LSE	14:51:58	1894064
281	3,993	LSE	14:52:02	1894210
26	3,992	LSE	14:53:54	1896841
255	3,992	LSE	14:53:54	1896839
50	3,991	LSE	14:54:57	1898266
98	3,991	LSE	14:54:57	1898264
47	3,991	LSE	14:54:57	1898268
98	3,991	LSE	14:54:57	1898262
41	3,990	LSE	14:54:57	1898260
248	3,989	LSE	14:57:28	1902322
265	3,994	LSE	14:57:28	1902313
292	3,990	LSE	14:58:25	1903398
23	3,983	LSE	15:02:11	1911759
98	3,983	LSE	15:02:11	1911757
98	3,983	LSE	15:02:11	1911755
74	3,983	LSE	15:02:11	1911753
98	3,982	LSE	15:02:11	1911751
307	3,982	LSE	15:02:11	1911749
196	3,983	LSE	15:02:38	1912692
173	3,983	LSE	15:03:50	1914581
93	3,983	LSE	15:03:50	1914583
165	3,981	LSE	15:04:20	1915476
178	3,981	LSE	15:04:57	1916585
92	3,981	LSE	15:04:57	1916587
271	3,985	LSE	15:06:26	1919392
8	3,990	LSE	15:08:28	1922037
287	3,991	LSE	15:09:18	1923173
98	3,992	LSE	15:09:18	1923167
98	3,992	LSE	15:09:18	1923163
303	3,992	LSE	15:09:18	1923161
250	3,989	LSE	15:10:59	1925832
45	3,989	LSE	15:10:59	1925830
267	3,994	LSE	15:12:15	1927828
99	3,992	LSE	15:12:44	1928436
9	3,992	LSE	15:12:44	1928434
98	3,992	LSE	15:12:44	1928432
98	3,992	LSE	15:12:44	1928430
311	3,992	LSE	15:15:38	1933244
23	3,993	LSE	15:17:07	1936397
234	3,993	LSE	15:17:07	1936399
302	3,993	LSE	15:17:24	1937169
254	3,992	LSE	15:18:57	1940521
291	3,992	LSE	15:20:41	1943993
72	3,993	LSE	15:22:08	1946651
83	3,993	LSE	15:22:08	1946649
83	3,993	LSE	15:22:08	1946647
19	3,993	LSE	15:22:08	1946645
83	3,993	LSE	15:24:04	1949663
83	3,993	LSE	15:24:04	1949661
17	3,993	LSE	15:24:04	1949659
59	3,993	LSE	15:25:05	1951473
129	3,993	LSE	15:25:05	1951471
102	3,993	LSE	15:25:05	1951469
48	3,992	LSE	15:25:28	1952919
83	3,992	LSE	15:25:28	1952917
83	3,996	LSE	15:27:48	1957115
83	3,996	LSE	15:27:48	1957117
111	3,996	LSE	15:27:48	1957119
119	3,996	LSE	15:27:48	1957121
187	3,995	LSE	15:28:03	1957590
96	3,995	LSE	15:28:03	1957588
8	3,995	LSE	15:28:03	1957586
145	3,993	LSE	15:31:17	1962846
53	3,993	LSE	15:31:17	1962844
91	3,993	LSE	15:31:17	1962842
184	3,993	LSE	15:31:17	1962840
79	3,993	LSE	15:31:17	1962838
48	3,990	LSE	15:32:09	1964308
49	3,990	LSE	15:32:09	1964306
120	3,990	LSE	15:32:09	1964304
45	3,989	LSE	15:32:09	1964302
83	3,990	LSE	15:33:13	1966614
47	3,990	LSE	15:33:13	1966612
83	3,988	LSE	15:34:01	1967778
100	3,988	LSE	15:34:01	1967774
83	3,988	LSE	15:34:01	1967776
107	3,989	LSE	15:35:38	1970469
200	3,989	LSE	15:35:38	1970467
83	3,986	LSE	15:36:07	1971251
83	3,986	LSE	15:36:41	1972463
83	3,986	LSE	15:36:41	1972461
93	3,986	LSE	15:38:01	1974667
83	3,986	LSE	15:38:01	1974664
83	3,986	LSE	15:38:01	1974662
48	3,986	LSE	15:38:01	1974660
267	3,985	LSE	15:40:10	1978144
280	3,980	LSE	15:40:23	1978509
126	3,973	LSE	15:42:37	1982523
162	3,973	LSE	15:42:37	1982521
6	3,973	LSE	15:44:30	1985531
80	3,973	LSE	15:44:30	1985520
181	3,973	LSE	15:44:30	1985522
49	3,968	LSE	15:44:57	1986591
83	3,968	LSE	15:44:57	1986589
122	3,974	LSE	15:47:16	1990818
86	3,974	LSE	15:47:16	1990816
86	3,974	LSE	15:47:16	1990814
144	3,974	LSE	15:47:16	1990812
115	3,974	LSE	15:47:16	1990810
43	3,974	LSE	15:50:04	1994870
86	3,974	LSE	15:50:04	1994868
86	3,974	LSE	15:50:04	1994866
52	3,974	LSE	15:50:04	1994864
80	3,974	LSE	15:50:30	1995364
583	3,975	LSE	15:50:43	1995635
26	3,975	LSE	15:52:02	1997204
86	3,975	LSE	15:52:02	1997202
86	3,975	LSE	15:52:02	1997200
50	3,975	LSE	15:52:02	1997198
150	3,975	LSE	15:52:02	1997194
31	3,975	LSE	15:52:02	1997196
121	3,975	LSE	15:52:02	1997192
121	3,977	LSE	15:53:43	1999267
244	3,977	LSE	15:53:43	1999265
96	3,977	LSE	15:54:38	2000478
35	3,977	LSE	15:54:38	2000476
177	3,977	LSE	15:54:38	2000474
86	3,977	LSE	15:54:38	2000472
86	3,977	LSE	15:54:38	2000470
91	3,977	LSE	15:54:38	2000468
11	3,977	LSE	15:54:38	2000466
86	3,971	LSE	15:56:03	2002540
58	3,971	LSE	15:56:03	2002538
86	3,971	LSE	15:56:03	2002544
41	3,971	LSE	15:56:03	2002542
272	3,972	LSE	15:57:30	2004516
25	3,972	LSE	15:57:30	2004514
302	3,971	LSE	15:57:44	2004962
277	3,971	LSE	15:57:50	2005193
86	3,970	LSE	15:59:02	2007105
47	3,970	LSE	15:59:02	2007102
86	3,970	LSE	15:59:02	2007100
57	3,972	LSE	16:00:16	2011103
200	3,972	LSE	16:00:16	2011101
19	3,972	LSE	16:00:16	2011099
48	3,973	LSE	16:01:17	2013343
1	3,974	LSE	16:02:43	2016446
375	3,982	LSE	16:04:25	2019708
458	3,982	LSE	16:04:25	2019706
105	3,983	LSE	16:05:04	2020859
55	3,983	LSE	16:05:04	2020857
310	3,983	LSE	16:05:04	2020851
85	3,983	LSE	16:05:04	2020853
312	3,983	LSE	16:05:04	2020855
108	3,983	LSE	16:05:07	2020987
54	3,983	LSE	16:05:07	2020982
141	3,983	LSE	16:05:07	2020984
105	3,983	LSE	16:05:07	2020991
107	3,983	LSE	16:05:07	2020989
110	3,983	LSE	16:05:07	2020993
30	3,983	LSE	16:05:07	2020995
63	3,979	LSE	16:06:08	2022724
90	3,979	LSE	16:06:13	2022893
24	3,980	LSE	16:06:56	2024001
108	3,980	LSE	16:06:56	2023999
137	3,980	LSE	16:06:56	2023997
110	3,982	LSE	16:08:51	2026936
102	3,982	LSE	16:08:51	2026934
136	3,982	LSE	16:08:51	2026932
90	3,982	LSE	16:08:51	2026928
141	3,982	LSE	16:08:51	2026930
68	3,982	LSE	16:08:51	2026926
136	3,982	LSE	16:08:52	2026976
107	3,982	LSE	16:08:52	2026974
108	3,982	LSE	16:08:52	2026972
110	3,982	LSE	16:08:52	2026970
110	3,982	LSE	16:08:52	2026968
60	3,981	LSE	16:10:26	2029920
108	3,981	LSE	16:10:26	2029918
129	3,981	LSE	16:10:26	2029916
322	3,984	LSE	16:11:39	2031960
110	3,985	LSE	16:12:04	2032657
107	3,985	LSE	16:12:04	2032655
110	3,985	LSE	16:12:04	2032653
107	3,985	LSE	16:12:04	2032651
104	3,984	LSE	16:12:59	2034137
48	3,984	LSE	16:12:59	2034133
120	3,984	LSE	16:12:59	2034131
60	3,984	LSE	16:12:59	2034135
104	3,985	LSE	16:13:45	2035452
107	3,985	LSE	16:13:45	2035450
110	3,987	LSE	16:14:47	2037362
103	3,987	LSE	16:14:47	2037360
108	3,987	LSE	16:14:47	2037358
104	3,987	LSE	16:15:05	2037912
175	3,987	LSE	16:15:05	2037910
18	3,989	LSE	16:16:05	2039694
53	3,989	LSE	16:16:05	2039692
107	3,989	LSE	16:16:05	2039690
108	3,989	LSE	16:16:05	2039688
274	3,988	LSE	16:16:05	2039686
398	3,990	LSE	16:16:40	2040571

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
283	45.08	ISE	08:02:03	1519651
205	45.08	ISE	08:02:03	1519648
95	45.03	ISE	08:02:07	1519773
545	45.16	ISE	08:03:39	1522178
500	45.33	ISE	08:06:02	1525646
106	45.33	ISE	08:06:02	1525644
401	45.32	ISE	08:06:21	1526021
376	45.37	ISE	08:06:59	1526785
415	45.37	ISE	08:06:59	1526783
502	45.37	ISE	08:07:46	1527851
243	45.47	ISE	08:09:48	1530858
236	45.47	ISE	08:09:48	1530856
452	45.47	ISE	08:09:49	1530887
240	45.46	ISE	08:09:55	1530996
136	45.46	ISE	08:10:00	1531112
173	45.46	ISE	08:10:06	1531297
215	45.46	ISE	08:10:06	1531295
4	45.46	ISE	08:10:06	1531293
102	45.46	ISE	08:10:06	1531291
326	45.45	ISE	08:10:49	1532420
91	45.45	ISE	08:10:49	1532418
189	45.42	ISE	08:11:23	1533108
244	45.42	ISE	08:11:23	1533106
397	45.41	ISE	08:12:02	1534018
35	45.41	ISE	08:12:02	1534016
452	45.39	ISE	08:12:03	1534056
418	45.39	ISE	08:12:53	1534979
119	45.37	ISE	08:16:03	1539256
150	45.37	ISE	08:16:03	1539254
121	45.37	ISE	08:16:03	1539252
447	45.38	ISE	08:16:03	1539244
442	45.34	ISE	08:20:02	1544401
276	45.33	ISE	08:20:45	1545281
120	45.33	ISE	08:20:45	1545283
4	45.33	ISE	08:22:32	1547548
400	45.33	ISE	08:22:32	1547546
447	45.29	ISE	08:24:24	1549969
219	45.21	ISE	08:27:04	1553213
109	45.21	ISE	08:27:04	1553211
111	45.21	ISE	08:27:04	1553209
283	45.10	ISE	08:30:02	1557663
150	45.10	ISE	08:30:02	1557661
436	45.08	ISE	08:32:00	1561487
327	45.06	ISE	08:32:15	1562005
70	45.06	ISE	08:32:15	1562003
3	45.03	ISE	08:33:09	1563298
400	45.03	ISE	08:33:09	1563296
223	44.98	ISE	08:33:39	1564232
221	44.98	ISE	08:33:39	1564230
158	44.95	ISE	08:34:06	1564866
305	44.95	ISE	08:34:06	1564864
298	44.90	ISE	08:34:20	1565246
150	44.90	ISE	08:34:20	1565244
433	44.91	ISE	08:35:02	1566639
392	44.90	ISE	08:35:20	1567197
73	44.90	ISE	08:35:20	1567195
455	44.93	ISE	08:36:06	1568871
411	44.91	ISE	08:36:43	1569984
358	44.84	ISE	08:37:06	1570788
76	44.84	ISE	08:37:20	1571149
256	44.83	ISE	08:37:45	1571763
173	44.83	ISE	08:37:45	1571761
111	44.84	ISE	08:38:48	1573553
371	44.84	ISE	08:38:48	1573551
121	44.90	ISE	08:39:48	1575201
121	44.90	ISE	08:39:48	1575199
121	44.90	ISE	08:39:48	1575197
150	44.90	ISE	08:39:48	1575195
114	44.90	ISE	08:39:48	1575193
83	44.89	ISE	08:39:48	1575191
24	44.89	ISE	08:39:48	1575189
400	44.89	ISE	08:39:48	1575187
516	44.88	ISE	08:40:10	1575710
33	44.86	ISE	08:40:31	1576215
400	44.86	ISE	08:40:31	1576213
294	44.86	ISE	08:41:49	1578125
150	44.86	ISE	08:41:49	1578123
8	44.87	ISE	08:41:49	1578117
400	44.87	ISE	08:41:49	1578115
449	44.90	ISE	08:44:06	1581422
420	44.91	ISE	08:44:43	1582456
419	44.91	ISE	08:45:00	1582946
119	44.94	ISE	08:47:27	1586332
150	44.94	ISE	08:47:27	1586330
121	44.94	ISE	08:47:27	1586328
426	44.95	ISE	08:47:27	1586322
468	44.96	ISE	08:48:38	1588123
389	44.92	ISE	08:48:43	1588205
438	44.93	ISE	08:48:43	1588203
357	44.97	ISE	08:50:21	1591092
102	44.97	ISE	08:50:21	1591090
70	45.00	ISE	08:50:45	1591844
450	45.00	ISE	08:50:45	1591842
120	45.03	ISE	08:51:49	1593515
29	45.03	ISE	08:51:49	1593513
2,897	45.03	ISE	08:51:49	1593511
412	45.16	ISE	08:53:41	1596307
573	45.16	ISE	08:53:44	1596405
423	45.15	ISE	08:53:44	1596403
2,082	45.15	ISE	08:53:47	1596509
383	45.11	ISE	08:53:57	1596704
60	45.13	ISE	08:54:24	1597422
150	45.13	ISE	08:54:24	1597420
126	45.13	ISE	08:54:24	1597418
125	45.13	ISE	08:54:24	1597416
124	45.13	ISE	08:54:24	1597414
123	45.13	ISE	08:54:24	1597412
466	45.12	ISE	08:54:24	1597409
496	45.13	ISE	08:56:18	1599983
82	45.14	ISE	08:56:52	1600803
95	45.14	ISE	08:56:52	1600800
82	45.14	ISE	08:56:54	1600836
82	45.14	ISE	08:56:54	1600833
82	45.14	ISE	08:56:54	1600830
71	45.17	ISE	08:58:02	1602565
123	45.17	ISE	08:58:02	1602563
124	45.17	ISE	08:58:02	1602561
150	45.17	ISE	08:58:02	1602559
388	45.17	ISE	08:58:02	1602554
378	45.17	ISE	08:58:02	1602552
384	45.15	ISE	08:58:05	1602694
18	45.14	ISE	08:58:13	1602960
389	45.14	ISE	08:58:13	1602958
18	45.14	ISE	08:58:13	1602956
36	45.15	ISE	08:59:03	1604274
126	45.15	ISE	08:59:03	1604272
125	45.15	ISE	08:59:03	1604270
123	45.15	ISE	08:59:03	1604268
124	45.15	ISE	08:59:03	1604266
432	45.15	ISE	08:59:03	1604263
397	45.26	ISE	09:02:33	1608359
1,669	45.28	ISE	09:02:49	1608712
400	45.25	ISE	09:04:15	1610054
38	45.25	ISE	09:04:15	1610052
440	45.28	ISE	09:05:50	1611740
428	45.27	ISE	09:05:56	1611854
423	45.14	ISE	09:08:50	1617034
392	45.06	ISE	09:13:13	1621530
417	45.05	ISE	09:15:10	1623482
56	45.12	ISE	09:17:30	1625563
289	45.12	ISE	09:17:30	1625561
56	45.12	ISE	09:17:30	1625559
410	45.10	ISE	09:21:36	1629905
62	45.15	ISE	09:22:50	1631032
123	45.15	ISE	09:22:50	1631030
150	45.15	ISE	09:22:50	1631028
200	45.15	ISE	09:22:50	1631026
437	45.14	ISE	09:25:26	1633244
38	45.12	ISE	09:27:05	1634534
381	45.12	ISE	09:27:45	1635173
104	45.10	ISE	09:28:58	1636637
365	45.10	ISE	09:28:58	1636635
298	45.08	ISE	09:31:13	1639225
86	45.08	ISE	09:31:13	1639223
93	45.02	ISE	09:33:04	1640885
134	45.02	ISE	09:33:04	1640883
211	45.02	ISE	09:33:04	1640881
381	45.11	ISE	09:40:17	1647079
44	45.11	ISE	09:40:17	1647077
125	45.08	ISE	09:40:25	1647202
126	45.08	ISE	09:40:25	1647200
123	45.08	ISE	09:40:25	1647198
451	45.10	ISE	09:40:25	1647196
413	45.18	ISE	09:55:12	1659771
462	45.19	ISE	09:56:40	1661090
157	45.20	ISE	09:56:53	1661297
157	45.20	ISE	09:56:53	1661295
154	45.20	ISE	09:56:53	1661293
150	45.20	ISE	09:56:53	1661291
31	45.20	ISE	09:56:53	1661289
471	45.20	ISE	09:56:53	1661287
408	45.20	ISE	10:03:00	1667142
412	45.20	ISE	10:07:36	1671909
267	45.21	ISE	10:09:55	1673877
116	45.21	ISE	10:09:55	1673875
130	45.18	ISE	10:10:00	1673996
155	45.18	ISE	10:10:00	1673994
93	45.18	ISE	10:10:00	1673992
403	45.18	ISE	10:11:36	1675284
39	45.22	ISE	10:12:50	1676348
150	45.22	ISE	10:12:50	1676346
155	45.22	ISE	10:12:50	1676344
157	45.22	ISE	10:12:50	1676342
123	45.22	ISE	10:12:50	1676340
428	45.22	ISE	10:12:50	1676336
415	45.22	ISE	10:12:50	1676338
240	45.30	ISE	10:15:21	1679263
155	45.30	ISE	10:15:21	1679261
157	45.30	ISE	10:15:21	1679259
154	45.30	ISE	10:15:21	1679257
494	45.30	ISE	10:15:21	1679253
400	45.30	ISE	10:15:21	1679251
439	45.32	ISE	10:16:24	1680843
145	45.32	ISE	10:16:27	1680913
198	45.32	ISE	10:16:27	1680911
1,496	45.32	ISE	10:16:27	1680909
6	45.29	ISE	10:17:44	1682130
439	45.29	ISE	10:17:44	1682132
382	45.28	ISE	10:17:47	1682191
427	45.26	ISE	10:18:25	1682838
51	45.29	ISE	10:21:09	1685217
81	45.29	ISE	10:21:09	1685215
245	45.29	ISE	10:21:09	1685213
157	45.28	ISE	10:21:09	1685211
121	45.28	ISE	10:21:09	1685209
155	45.28	ISE	10:21:09	1685207
446	45.28	ISE	10:21:09	1685196
18	45.29	ISE	10:22:58	1687119
157	45.29	ISE	10:22:58	1687117
155	45.29	ISE	10:22:58	1687115
113	45.29	ISE	10:22:58	1687113
174	45.29	ISE	10:25:43	1689903
230	45.29	ISE	10:25:43	1689905
399	45.28	ISE	10:26:21	1690457
155	45.28	ISE	10:27:11	1691280
157	45.29	ISE	10:29:29	1693637
157	45.29	ISE	10:29:29	1693635
154	45.29	ISE	10:29:29	1693633
155	45.29	ISE	10:29:29	1693631
58	45.28	ISE	10:29:37	1693750
63	45.28	ISE	10:29:37	1693748
368	45.29	ISE	10:30:52	1695220
42	45.29	ISE	10:30:52	1695218
5	45.31	ISE	10:31:33	1695755
157	45.31	ISE	10:31:33	1695749
150	45.31	ISE	10:31:33	1695753
155	45.31	ISE	10:31:33	1695751
175	45.31	ISE	10:31:33	1695737
204	45.31	ISE	10:31:33	1695735
402	45.29	ISE	10:32:20	1696477
388	45.25	ISE	10:33:49	1697993
62	45.29	ISE	10:36:12	1700138
93	45.34	ISE	10:39:20	1704693
154	45.34	ISE	10:39:20	1704691
155	45.34	ISE	10:39:20	1704689
396	45.34	ISE	10:39:20	1704677
12	45.34	ISE	10:39:20	1704673
397	45.34	ISE	10:43:25	1708365
381	45.34	ISE	10:43:28	1708397
376	45.32	ISE	10:45:24	1710114
38	45.31	ISE	10:45:27	1710164
400	45.31	ISE	10:45:27	1710162
2	45.31	ISE	10:45:27	1710160
191	45.30	ISE	10:46:23	1710935
33	45.30	ISE	10:46:23	1710939
240	45.30	ISE	10:46:23	1710937
169	45.29	ISE	10:47:27	1712043
241	45.29	ISE	10:47:27	1712041
425	45.26	ISE	10:48:46	1713347
184	45.24	ISE	10:49:44	1714526
65	45.27	ISE	10:50:38	1715795
194	45.27	ISE	10:50:38	1715793
150	45.27	ISE	10:50:38	1715791
211	45.27	ISE	10:50:42	1715909
60	45.27	ISE	10:50:42	1715907
196	45.27	ISE	10:50:42	1715903
184	45.27	ISE	10:50:42	1715901
193	45.27	ISE	10:50:42	1715899
185	45.27	ISE	10:50:42	1715897
194	45.27	ISE	10:50:42	1715895
150	45.27	ISE	10:50:42	1715893
18	45.27	ISE	10:50:42	1715905
189	45.25	ISE	10:51:27	1716849
80	45.25	ISE	10:51:27	1716847
5	45.25	ISE	10:51:27	1716853
165	45.25	ISE	10:51:27	1716851
309	45.25	ISE	10:51:29	1716877
150	45.25	ISE	10:51:29	1716875
8	45.24	ISE	10:51:29	1716869
251	45.24	ISE	10:51:32	1716990
11	45.24	ISE	10:51:32	1716988
170	45.24	ISE	10:51:32	1716986
8	45.23	ISE	10:51:59	1717405
193	45.24	ISE	10:52:06	1717644
185	45.24	ISE	10:52:06	1717642
184	45.24	ISE	10:52:06	1717640
194	45.24	ISE	10:52:06	1717638
77	45.24	ISE	10:52:06	1717646
15	45.23	ISE	10:52:06	1717597
13	45.23	ISE	10:52:06	1717595
104	45.23	ISE	10:52:06	1717599
35	45.23	ISE	10:52:06	1717601
169	45.23	ISE	10:52:09	1717704
8	45.23	ISE	10:52:09	1717702
8	45.23	ISE	10:52:09	1717700
23	45.23	ISE	10:52:09	1717698
11	45.23	ISE	10:52:09	1717696
13	45.23	ISE	10:52:09	1717694
8	45.23	ISE	10:52:09	1717690
17	45.23	ISE	10:52:09	1717692
193	45.23	ISE	10:52:32	1718190
8	45.22	ISE	10:52:44	1718371
205	45.23	ISE	10:52:47	1718449
184	45.23	ISE	10:52:59	1718701
8	45.22	ISE	10:52:59	1718698
205	45.23	ISE	10:53:00	1718766
12	45.24	ISE	10:53:00	1718776
119	45.24	ISE	10:53:00	1718770
184	45.24	ISE	10:53:00	1718772
150	45.24	ISE	10:53:00	1718774
113	45.23	ISE	10:53:00	1718768
113	45.24	ISE	10:53:00	1718778
106	45.24	ISE	10:53:00	1718780
193	45.24	ISE	10:53:00	1718782
79	45.24	ISE	10:53:00	1718784
65	45.24	ISE	10:53:00	1718786
179	45.24	ISE	10:53:00	1718788
113	45.25	ISE	10:53:54	1720066
119	45.25	ISE	10:53:54	1720064
184	45.25	ISE	10:53:59	1720295
194	45.25	ISE	10:53:59	1720293
185	45.25	ISE	10:53:59	1720291
193	45.25	ISE	10:53:59	1720289
194	45.25	ISE	10:53:59	1720286
185	45.25	ISE	10:53:59	1720284
118	45.25	ISE	10:53:59	1720282
392	45.23	ISE	10:54:00	1720334
121	45.22	ISE	10:54:02	1720419
8	45.22	ISE	10:54:14	1720746
149	45.22	ISE	10:54:15	1720806
267	45.22	ISE	10:54:15	1720804
276	45.22	ISE	10:54:15	1720796
139	45.19	ISE	10:54:28	1721155
282	45.19	ISE	10:54:28	1721153
69	45.19	ISE	10:54:44	1721553
72	45.19	ISE	10:54:44	1721551
455	45.19	ISE	10:54:44	1721549
186	45.18	ISE	10:54:58	1721810
194	45.19	ISE	10:55:09	1722131
110	45.19	ISE	10:55:11	1722191
193	45.19	ISE	10:55:11	1722189
184	45.19	ISE	10:55:11	1722187
194	45.19	ISE	10:55:11	1722185
17	45.18	ISE	10:55:11	1722181
251	45.18	ISE	10:55:11	1722183
110	45.21	ISE	10:56:01	1723317
193	45.21	ISE	10:56:01	1723315
67	45.21	ISE	10:56:01	1723313
150	45.21	ISE	10:56:01	1723311
526	45.21	ISE	10:56:01	1723309
526	45.21	ISE	10:56:01	1723307
62	45.21	ISE	10:56:01	1723305
494	45.21	ISE	10:56:01	1723303
8	45.20	ISE	10:56:01	1723301
389	45.16	ISE	10:56:15	1723682
201	45.16	ISE	10:56:16	1723698
193	45.16	ISE	10:56:40	1724342
123	45.16	ISE	10:56:40	1724340
62	45.15	ISE	10:56:40	1724338
378	45.15	ISE	10:56:43	1724402
32	45.15	ISE	10:56:43	1724400
330	45.15	ISE	10:56:43	1724398
411	45.14	ISE	10:56:58	1724740
8	45.15	ISE	10:57:44	1725867
236	45.17	ISE	10:57:52	1726202
194	45.17	ISE	10:57:52	1726200
184	45.17	ISE	10:57:52	1726198
193	45.17	ISE	10:57:52	1726196
62	45.17	ISE	10:57:52	1726194
184	45.16	ISE	10:57:52	1726192
194	45.16	ISE	10:57:52	1726190
438	45.14	ISE	10:57:58	1726333
182	45.14	ISE	10:58:03	1726648
184	45.14	ISE	10:58:14	1726841
193	45.14	ISE	10:58:14	1726839
8	45.13	ISE	10:58:14	1726837
203	45.14	ISE	10:58:15	1726917
388	45.13	ISE	10:58:17	1726992
396	45.12	ISE	10:58:18	1727086
84	45.12	ISE	10:58:29	1727270
105	45.12	ISE	10:58:29	1727268
78	45.12	ISE	10:58:29	1727266
255	45.12	ISE	10:58:29	1727264
32	45.12	ISE	10:58:29	1727262
8	45.11	ISE	10:58:29	1727258
102	45.15	ISE	10:59:14	1727948
169	45.15	ISE	10:59:14	1727950
25	45.15	ISE	10:59:14	1727952
105	45.15	ISE	10:59:14	1727954
81	45.15	ISE	10:59:14	1727956
236	45.15	ISE	10:59:14	1727958
733	45.15	ISE	10:59:14	1727960
181	45.13	ISE	10:59:28	1728237
8	45.13	ISE	10:59:29	1728251
8	45.13	ISE	10:59:44	1728559
180	45.13	ISE	10:59:51	1728656
380	45.13	ISE	10:59:51	1728654
184	45.12	ISE	10:59:59	1728750
194	45.12	ISE	10:59:59	1728748
479	45.11	ISE	10:59:59	1728743
8	45.11	ISE	10:59:59	1728741
386	45.10	ISE	11:00:07	1728883
435	45.09	ISE	11:00:23	1729049
113	45.06	ISE	11:01:12	1729751
106	45.06	ISE	11:01:12	1729749
44	45.06	ISE	11:01:12	1729755
194	45.06	ISE	11:01:12	1729753
413	45.06	ISE	11:01:12	1729710
397	45.05	ISE	11:01:46	1730282
61	45.15	ISE	11:03:43	1731813
94	45.15	ISE	11:03:43	1731811
482	45.15	ISE	11:05:15	1732495
161	45.14	ISE	11:05:21	1732518
304	45.14	ISE	11:05:21	1732516
438	45.13	ISE	11:05:22	1732521
330	45.13	ISE	11:05:58	1732801
82	45.13	ISE	11:05:58	1732799
40	45.15	ISE	11:06:53	1733425
450	45.15	ISE	11:06:53	1733423
45	45.15	ISE	11:06:57	1733444
450	45.15	ISE	11:06:57	1733442
428	45.16	ISE	11:07:47	1733889
113	45.16	ISE	11:10:12	1735050
145	45.16	ISE	11:10:12	1735052
145	45.16	ISE	11:10:12	1735054
145	45.20	ISE	11:12:43	1736150
138	45.20	ISE	11:12:43	1736148
145	45.20	ISE	11:12:43	1736146
106	45.19	ISE	11:13:12	1736341
341	45.19	ISE	11:13:12	1736339
446	45.20	ISE	11:15:34	1737270
407	45.21	ISE	11:16:46	1737789
452	45.22	ISE	11:19:23	1738951
439	45.23	ISE	11:20:34	1739590
401	45.22	ISE	11:20:48	1739705
247	45.20	ISE	11:22:51	1740593
150	45.20	ISE	11:22:51	1740591
403	45.19	ISE	11:22:53	1740603
412	45.16	ISE	11:24:09	1741218
384	45.13	ISE	11:25:36	1742002
468	45.12	ISE	11:25:38	1742010
457	45.11	ISE	11:25:41	1742046
314	45.10	ISE	11:26:03	1742175
118	45.10	ISE	11:27:06	1742734
406	45.08	ISE	11:27:58	1743096
149	45.07	ISE	11:28:59	1743522
232	45.07	ISE	11:28:59	1743520
462	45.07	ISE	11:29:22	1743825
453	45.07	ISE	11:30:01	1744122
150	45.08	ISE	11:33:00	1745473
65	45.08	ISE	11:33:03	1745510
110	45.08	ISE	11:33:03	1745506
348	45.08	ISE	11:33:26	1745703
86	45.08	ISE	11:33:26	1745701
64	45.08	ISE	11:33:26	1745699
421	45.05	ISE	11:34:36	1746827
90	45.06	ISE	11:36:23	1747949
374	45.06	ISE	11:36:23	1747951
414	45.04	ISE	11:38:05	1748780
2	45.05	ISE	11:39:45	1749644
400	45.05	ISE	11:39:45	1749642
443	45.04	ISE	11:41:53	1750957
427	45.04	ISE	11:42:52	1751430
236	45.02	ISE	11:43:34	1751820
150	45.02	ISE	11:43:34	1751818
118	45.03	ISE	11:45:53	1752919
150	45.03	ISE	11:45:53	1752917
138	45.03	ISE	11:45:53	1752915
145	45.03	ISE	11:45:53	1752913
23	45.03	ISE	11:45:53	1752911
63	45.03	ISE	11:45:53	1752909
396	45.04	ISE	11:48:45	1754073
150	45.01	ISE	11:50:01	1754948
145	45.01	ISE	11:50:01	1754950
138	45.01	ISE	11:50:01	1754954
138	45.01	ISE	11:50:01	1754952
96	44.96	ISE	11:53:40	1756609
448	44.98	ISE	11:53:40	1756607
349	44.96	ISE	11:54:37	1756948
62	44.96	ISE	11:57:00	1758072
145	44.96	ISE	11:57:11	1758174
145	44.96	ISE	11:57:11	1758172
138	44.96	ISE	11:57:11	1758170
381	44.96	ISE	11:57:11	1758164
113	44.97	ISE	12:00:15	1759880
108	44.97	ISE	12:01:03	1760204
138	44.97	ISE	12:01:03	1760202
150	44.97	ISE	12:01:03	1760200
145	44.95	ISE	12:01:56	1760653
138	44.95	ISE	12:01:56	1760655
1	44.95	ISE	12:01:56	1760657
150	44.95	ISE	12:01:56	1760651
468	44.93	ISE	12:02:14	1760918
454	44.97	ISE	12:05:45	1762893
224	45.00	ISE	12:06:42	1763377
60	45.00	ISE	12:06:42	1763375
115	45.00	ISE	12:06:42	1763373
300	44.99	ISE	12:07:41	1763825
150	44.99	ISE	12:07:41	1763823
464	45.01	ISE	12:11:53	1766112
84	45.03	ISE	12:16:30	1768506
122	45.03	ISE	12:16:30	1768504
123	45.03	ISE	12:16:30	1768502
84	45.03	ISE	12:16:30	1768500
38	45.03	ISE	12:16:30	1768496
347	45.03	ISE	12:16:30	1768494
30	45.01	ISE	12:21:27	1771106
376	45.01	ISE	12:21:27	1771108
423	44.98	ISE	12:25:20	1773254
27	44.99	ISE	12:28:32	1775036
292	44.99	ISE	12:28:33	1775042
67	44.99	ISE	12:28:33	1775040
40	45.02	ISE	12:35:13	1778600
129	45.02	ISE	12:35:13	1778598
60	45.02	ISE	12:35:13	1778596
136	45.02	ISE	12:35:13	1778594
77	45.02	ISE	12:35:13	1778592
7	45.03	ISE	12:38:52	1780434
129	45.03	ISE	12:38:52	1780432
135	45.03	ISE	12:38:52	1780430
136	45.03	ISE	12:38:52	1780428
446	45.03	ISE	12:38:52	1780425
14	45.03	ISE	12:38:52	1780423
417	45.02	ISE	12:40:15	1781180
2	45.03	ISE	12:44:02	1783078
400	45.03	ISE	12:44:02	1783076
1	44.99	ISE	12:45:41	1783848
150	44.99	ISE	12:45:41	1783846
282	44.99	ISE	12:45:41	1783844
392	44.96	ISE	12:51:08	1786728
258	44.94	ISE	12:51:10	1786745
130	44.94	ISE	12:51:10	1786743
143	44.92	ISE	12:54:01	1788234
142	44.92	ISE	12:54:01	1788232
147	44.92	ISE	12:54:01	1788230
27	44.92	ISE	13:02:03	1792848
390	44.93	ISE	13:05:42	1794972
400	44.90	ISE	13:07:05	1795724
105	44.91	ISE	13:08:16	1796360
82	44.95	ISE	13:10:28	1797788
150	44.96	ISE	13:10:48	1797979
160	44.96	ISE	13:10:48	1797981
95	44.96	ISE	13:10:48	1797983
30	44.96	ISE	13:11:09	1798120
205	45.00	ISE	13:12:41	1798951
239	45.00	ISE	13:12:41	1798949
3	45.00	ISE	13:13:00	1799131
190	45.00	ISE	13:13:00	1799127
200	45.00	ISE	13:13:00	1799125
199	45.00	ISE	13:13:00	1799121
150	45.00	ISE	13:13:00	1799119
52	45.00	ISE	13:13:06	1799242
199	45.00	ISE	13:13:06	1799240
190	45.00	ISE	13:13:06	1799238
190	45.00	ISE	13:13:06	1799236
200	45.00	ISE	13:13:06	1799234
200	45.02	ISE	13:14:49	1800137
23	45.02	ISE	13:14:49	1800135
77	45.02	ISE	13:14:49	1800133
190	45.02	ISE	13:14:49	1800139
19	45.02	ISE	13:14:49	1800141
444	45.03	ISE	13:17:45	1801636
165	45.00	ISE	13:19:41	1802899
190	45.00	ISE	13:19:41	1802897
200	45.00	ISE	13:19:41	1802895
150	45.04	ISE	13:23:00	1804920
199	45.04	ISE	13:23:00	1804916
108	45.04	ISE	13:23:00	1804914
113	45.04	ISE	13:23:00	1804918
82	45.04	ISE	13:23:00	1804912
150	45.04	ISE	13:23:00	1804910
200	45.04	ISE	13:23:00	1804908
278	45.00	ISE	13:26:20	1807024
129	45.00	ISE	13:26:20	1807026
414	45.02	ISE	13:28:54	1808673
382	45.01	ISE	13:29:06	1808989
71	45.01	ISE	13:29:06	1808987
59	45.01	ISE	13:29:39	1809423
190	45.01	ISE	13:29:39	1809421
199	45.01	ISE	13:29:39	1809419
400	44.99	ISE	13:32:42	1811931
460	44.97	ISE	13:33:20	1812510
54	45.00	ISE	13:36:43	1814940
186	45.00	ISE	13:36:43	1814938
150	45.00	ISE	13:36:43	1814936
387	45.00	ISE	13:40:47	1818016
200	45.01	ISE	13:43:35	1819778
199	45.01	ISE	13:43:35	1819776
5	45.01	ISE	13:43:35	1819780
443	45.01	ISE	13:43:35	1819772
115	45.06	ISE	13:46:59	1822362
127	45.06	ISE	13:46:59	1822360
80	45.06	ISE	13:47:01	1822410
118	45.06	ISE	13:47:01	1822408
149	45.06	ISE	13:47:01	1822406
150	45.06	ISE	13:47:01	1822404
425	45.06	ISE	13:49:14	1824005
383	45.06	ISE	13:50:31	1824908
397	45.06	ISE	13:50:41	1825004
142	45.09	ISE	13:55:36	1828416
123	45.09	ISE	13:55:36	1828414
123	45.09	ISE	13:55:36	1828418
73	45.09	ISE	13:56:30	1829147
142	45.09	ISE	13:56:30	1829149
123	45.09	ISE	13:56:30	1829151
143	45.09	ISE	13:56:30	1829155
123	45.09	ISE	13:56:30	1829153
72	45.09	ISE	13:56:30	1829159
150	45.09	ISE	13:56:30	1829157
23	45.09	ISE	13:56:30	1829145
5	45.10	ISE	13:57:30	1829943
450	45.10	ISE	13:57:30	1829941
16	45.07	ISE	13:59:32	1831895
44	45.07	ISE	13:59:32	1831893
53	45.07	ISE	13:59:32	1831891
312	45.07	ISE	13:59:32	1831889
214	45.08	ISE	14:02:35	1834408
150	45.08	ISE	14:02:35	1834406
101	45.08	ISE	14:02:35	1834404
355	45.08	ISE	14:06:30	1837365
25	45.08	ISE	14:06:30	1837363
258	45.07	ISE	14:07:38	1838209
71	45.09	ISE	14:11:40	1841819
29	45.09	ISE	14:11:40	1841817
178	45.09	ISE	14:11:40	1841815
176	45.09	ISE	14:11:40	1841809
78	45.09	ISE	14:11:40	1841807
175	45.09	ISE	14:11:40	1841811
178	45.09	ISE	14:11:40	1841813
383	45.09	ISE	14:14:08	1843829
87	45.10	ISE	14:16:00	1845254
31	45.10	ISE	14:16:00	1845252
302	45.10	ISE	14:16:00	1845250
106	45.15	ISE	14:20:23	1848964
450	45.15	ISE	14:20:23	1848962
291	45.13	ISE	14:20:35	1849165
177	45.13	ISE	14:20:35	1849163
252	45.15	ISE	14:26:50	1854492
193	45.15	ISE	14:26:50	1854490
15	45.13	ISE	14:28:49	1856307
400	45.13	ISE	14:28:49	1856305
108	45.14	ISE	14:29:56	1857593
133	45.14	ISE	14:29:56	1857591
132	45.14	ISE	14:29:56	1857589
144	45.14	ISE	14:29:56	1857587
202	45.16	ISE	14:30:17	1860117
150	45.16	ISE	14:30:17	1860109
132	45.16	ISE	14:30:17	1860111
131	45.16	ISE	14:30:17	1860113
133	45.16	ISE	14:30:17	1860115
82	45.16	ISE	14:30:17	1860123
133	45.16	ISE	14:30:17	1860119
111	45.16	ISE	14:30:17	1860121
133	45.16	ISE	14:30:17	1860125
17	45.16	ISE	14:30:17	1860127
17	45.15	ISE	14:30:17	1860104
13	45.15	ISE	14:30:17	1860102
453	45.15	ISE	14:30:57	1861293
193	45.17	ISE	14:31:40	1863139
450	45.17	ISE	14:31:40	1863137
131	45.17	ISE	14:31:40	1863141
70	45.17	ISE	14:31:40	1863143
21	45.17	ISE	14:31:45	1863246
300	45.17	ISE	14:31:45	1863244
164	45.19	ISE	14:32:00	1863741
208	45.19	ISE	14:32:00	1863739
133	45.19	ISE	14:32:00	1863737
150	45.19	ISE	14:32:00	1863735
185	45.19	ISE	14:32:00	1863743
416	45.16	ISE	14:32:15	1864300
255	45.14	ISE	14:32:36	1864903
113	45.14	ISE	14:32:36	1864899
49	45.14	ISE	14:32:36	1864901
209	45.13	ISE	14:33:23	1866038
186	45.13	ISE	14:33:26	1866155
329	45.12	ISE	14:34:49	1868622
66	45.12	ISE	14:34:49	1868620
65	45.10	ISE	14:35:08	1869110
321	45.10	ISE	14:35:09	1869143
44	45.12	ISE	14:35:40	1869983
150	45.12	ISE	14:35:40	1869981
191	45.12	ISE	14:35:40	1869979
92	45.11	ISE	14:37:00	1871628
165	45.11	ISE	14:37:00	1871626
164	45.11	ISE	14:37:00	1871624
417	45.11	ISE	14:38:18	1873596
26	45.09	ISE	14:38:26	1873833
400	45.09	ISE	14:38:26	1873831
432	45.10	ISE	14:38:26	1873803
45	45.08	ISE	14:38:27	1873867
339	45.08	ISE	14:38:27	1873869
221	45.03	ISE	14:38:59	1874510
150	45.03	ISE	14:38:59	1874508
45	45.03	ISE	14:38:59	1874506
405	45.03	ISE	14:38:59	1874504
50	45.02	ISE	14:39:17	1875065
150	45.02	ISE	14:39:17	1875063
71	45.03	ISE	14:39:21	1875202
450	45.03	ISE	14:39:21	1875200
215	45.03	ISE	14:39:21	1875198
121	45.02	ISE	14:39:39	1875568
120	45.02	ISE	14:39:39	1875566
32	45.06	ISE	14:40:49	1877043
28	45.06	ISE	14:40:49	1877041
350	45.06	ISE	14:40:49	1877037
156	45.06	ISE	14:40:51	1877087
162	45.06	ISE	14:40:54	1877117
165	45.06	ISE	14:40:54	1877115
150	45.06	ISE	14:40:54	1877113
30	45.08	ISE	14:41:38	1878003
224	45.08	ISE	14:41:38	1878001
113	45.08	ISE	14:41:38	1877999
167	45.08	ISE	14:41:38	1877997
165	45.08	ISE	14:41:38	1877995
167	45.08	ISE	14:41:38	1877993
164	45.08	ISE	14:41:38	1877991
150	45.08	ISE	14:41:38	1877989
54	45.08	ISE	14:43:08	1880074
400	45.08	ISE	14:43:08	1880072
123	45.04	ISE	14:44:33	1881990
165	45.04	ISE	14:44:33	1881986
150	45.04	ISE	14:44:33	1881988
436	45.05	ISE	14:44:33	1881980
459	45.02	ISE	14:45:00	1882808
167	45.09	ISE	14:45:41	1884210
164	45.09	ISE	14:45:41	1884208
150	45.09	ISE	14:45:41	1884206
134	45.08	ISE	14:45:41	1884204
308	45.08	ISE	14:45:41	1884202
458	45.08	ISE	14:45:41	1884198
419	45.07	ISE	14:45:46	1884333
93	45.08	ISE	14:46:03	1884730
299	45.08	ISE	14:46:03	1884728
107	45.09	ISE	14:46:47	1885715
164	45.09	ISE	14:46:47	1885713
165	45.09	ISE	14:46:47	1885711
118	45.08	ISE	14:46:49	1885869
165	45.08	ISE	14:46:49	1885865
167	45.08	ISE	14:46:49	1885867
238	45.08	ISE	14:46:49	1885856
150	45.08	ISE	14:46:49	1885854
107	45.06	ISE	14:47:00	1886177
338	45.06	ISE	14:47:00	1886175
462	45.13	ISE	14:49:08	1889390
450	45.13	ISE	14:49:12	1889570
66	45.13	ISE	14:49:12	1889572
38	45.13	ISE	14:49:12	1889568
150	45.13	ISE	14:49:12	1889566
285	45.13	ISE	14:49:12	1889564
878	45.10	ISE	14:49:39	1890249
299	45.11	ISE	14:50:20	1891351
150	45.11	ISE	14:50:20	1891349
99	45.10	ISE	14:50:36	1891870
153	45.10	ISE	14:50:36	1891867
150	45.10	ISE	14:50:36	1891865
150	45.10	ISE	14:51:30	1893456
311	45.10	ISE	14:51:30	1893458
416	45.11	ISE	14:53:05	1895814
110	45.10	ISE	14:53:39	1896585
167	45.10	ISE	14:53:39	1896583
148	45.10	ISE	14:53:39	1896581
50	45.09	ISE	14:54:56	1898243
400	45.09	ISE	14:54:56	1898241
452	45.09	ISE	14:56:01	1899769
94	45.11	ISE	14:57:28	1902320
337	45.11	ISE	14:57:28	1902318
188	45.11	ISE	14:58:24	1903370
227	45.11	ISE	14:58:24	1903368
87	45.10	ISE	14:58:25	1903406
154	45.10	ISE	14:58:25	1903404
151	45.10	ISE	14:58:25	1903402
150	45.08	ISE	14:58:28	1903498
313	45.08	ISE	14:58:28	1903500
60	45.02	ISE	14:59:08	1904741
400	45.02	ISE	14:59:08	1904739
15	44.99	ISE	14:59:46	1905740
167	44.99	ISE	14:59:46	1905738
167	44.99	ISE	14:59:46	1905736
165	44.99	ISE	14:59:46	1905734
167	45.01	ISE	15:00:30	1908784
166	45.00	ISE	15:00:41	1909157
126	45.00	ISE	15:01:33	1910657
296	45.01	ISE	15:02:11	1911763
131	45.01	ISE	15:02:11	1911761
6	45.01	ISE	15:02:11	1911747
232	45.00	ISE	15:02:14	1912068
265	45.04	ISE	15:03:24	1914017
150	45.04	ISE	15:03:24	1914015
450	45.05	ISE	15:03:24	1914011
73	45.05	ISE	15:03:24	1914013
148	44.99	ISE	15:04:11	1915258
12	44.99	ISE	15:04:20	1915444
1,421	45.00	ISE	15:04:57	1916591
387	45.00	ISE	15:04:57	1916589
83	45.05	ISE	15:06:00	1918399
450	45.05	ISE	15:06:00	1918397
1,052	45.05	ISE	15:06:12	1918775
425	45.04	ISE	15:06:20	1919099
191	45.11	ISE	15:09:18	1923187
167	45.11	ISE	15:09:18	1923183
150	45.11	ISE	15:09:18	1923185
100	45.11	ISE	15:09:18	1923191
84	45.11	ISE	15:09:18	1923189
18	45.12	ISE	15:09:18	1923193
164	45.11	ISE	15:09:18	1923181
165	45.11	ISE	15:09:18	1923177
167	45.11	ISE	15:09:18	1923179
501	45.11	ISE	15:09:18	1923171
65	45.11	ISE	15:09:18	1923169
150	45.10	ISE	15:10:20	1924925
167	45.10	ISE	15:10:20	1924923
165	45.10	ISE	15:10:20	1924921
167	45.10	ISE	15:10:20	1924919
214	45.08	ISE	15:10:57	1925780
195	45.08	ISE	15:10:57	1925778
378	45.14	ISE	15:12:15	1927830
111	45.13	ISE	15:12:44	1928445
117	45.13	ISE	15:12:44	1928443
150	45.13	ISE	15:12:44	1928441
467	45.13	ISE	15:12:44	1928428
415	45.14	ISE	15:14:16	1930653
167	45.15	ISE	15:14:52	1931419
164	45.15	ISE	15:14:52	1931421
167	45.15	ISE	15:14:52	1931423
71	45.15	ISE	15:14:52	1931425
150	45.15	ISE	15:14:52	1931417
406	45.14	ISE	15:14:52	1931415
106	45.14	ISE	15:17:24	1937181
150	45.14	ISE	15:17:24	1937179
167	45.14	ISE	15:17:24	1937177
164	45.14	ISE	15:17:24	1937175
165	45.14	ISE	15:17:24	1937173
435	45.14	ISE	15:17:24	1937171
846	45.15	ISE	15:18:42	1940153
103	45.13	ISE	15:19:45	1942153
165	45.13	ISE	15:19:45	1942151
150	45.13	ISE	15:19:45	1942149
53	45.14	ISE	15:19:45	1942147
400	45.14	ISE	15:19:45	1942145
436	45.15	ISE	15:21:04	1944700
150	45.16	ISE	15:22:20	1947049
237	45.16	ISE	15:22:20	1947051
167	45.16	ISE	15:22:38	1947520
150	45.16	ISE	15:22:38	1947518
167	45.16	ISE	15:22:38	1947516
165	45.16	ISE	15:22:38	1947514
145	45.15	ISE	15:24:19	1950074
271	45.15	ISE	15:24:19	1950072
337	45.15	ISE	15:25:15	1952067
80	45.15	ISE	15:25:15	1952065
165	45.15	ISE	15:25:26	1952705
150	45.15	ISE	15:25:26	1952701
164	45.15	ISE	15:25:26	1952703
52	45.15	ISE	15:25:26	1952713
167	45.15	ISE	15:25:26	1952707
167	45.15	ISE	15:25:26	1952709
26	45.15	ISE	15:25:26	1952711
1,300	45.17	ISE	15:27:14	1956170
301	45.16	ISE	15:28:03	1957594
118	45.16	ISE	15:28:03	1957592
306	45.15	ISE	15:28:10	1957768
150	45.15	ISE	15:28:10	1957766
170	45.15	ISE	15:28:47	1958482
236	45.15	ISE	15:28:53	1958641
150	45.16	ISE	15:31:13	1962763
167	45.16	ISE	15:31:13	1962761
80	45.16	ISE	15:31:13	1962759
150	45.16	ISE	15:31:13	1962757
165	45.16	ISE	15:31:13	1962755
86	45.15	ISE	15:31:17	1962860
164	45.15	ISE	15:31:17	1962858
167	45.15	ISE	15:31:17	1962856
458	45.15	ISE	15:31:17	1962848
167	45.12	ISE	15:32:09	1964312
110	45.12	ISE	15:32:09	1964314
165	45.12	ISE	15:32:09	1964310
24	45.10	ISE	15:32:18	1964908
400	45.10	ISE	15:32:18	1964906
69	45.08	ISE	15:32:24	1965084
398	45.08	ISE	15:32:24	1965060
30	45.11	ISE	15:33:13	1966618
354	45.11	ISE	15:33:13	1966616
16	45.13	ISE	15:33:13	1966607
450	45.13	ISE	15:33:13	1966605
30	45.11	ISE	15:33:14	1966645
8	45.11	ISE	15:35:13	1969742
222	45.11	ISE	15:35:13	1969740
419	45.10	ISE	15:35:38	1970485
463	45.10	ISE	15:35:38	1970475
399	45.09	ISE	15:36:07	1971256
45	45.09	ISE	15:36:07	1971258
405	45.07	ISE	15:36:15	1971653
382	45.09	ISE	15:36:41	1972465
167	45.08	ISE	15:37:15	1973405
150	45.08	ISE	15:37:15	1973403
165	45.08	ISE	15:37:15	1973401
89	45.07	ISE	15:38:21	1975166
167	45.07	ISE	15:38:21	1975164
165	45.07	ISE	15:38:21	1975162
164	45.07	ISE	15:38:21	1975160
19	45.06	ISE	15:38:50	1975807
450	45.06	ISE	15:38:50	1975805
267	45.06	ISE	15:39:29	1976947
222	45.06	ISE	15:39:29	1976949
434	45.06	ISE	15:40:10	1978149
165	45.05	ISE	15:40:11	1978155
167	45.05	ISE	15:40:11	1978157
89	45.05	ISE	15:40:11	1978159
447	44.98	ISE	15:40:38	1978974
310	44.92	ISE	15:41:28	1980596
150	44.92	ISE	15:41:28	1980594
99	44.91	ISE	15:42:50	1982890
331	44.91	ISE	15:42:50	1982888
434	44.91	ISE	15:43:12	1983673
438	44.90	ISE	15:44:30	1985606
58	44.92	ISE	15:44:30	1985524
342	44.92	ISE	15:44:30	1985526
167	44.92	ISE	15:46:01	1988528
60	44.92	ISE	15:46:01	1988526
150	44.92	ISE	15:46:01	1988524
981	44.95	ISE	15:46:49	1990215
42	44.92	ISE	15:47:28	1991148
338	44.92	ISE	15:47:28	1991150
1	44.92	ISE	15:47:28	1991154
4	44.92	ISE	15:47:28	1991152
51	44.90	ISE	15:49:01	1993237
167	44.90	ISE	15:49:01	1993235
165	44.90	ISE	15:49:01	1993233
176	44.90	ISE	15:49:01	1993231
112	44.90	ISE	15:49:01	1993229
34	44.90	ISE	15:49:01	1993227
164	44.92	ISE	15:51:09	1996234
167	44.92	ISE	15:51:09	1996232
167	44.92	ISE	15:51:09	1996230
165	44.92	ISE	15:51:09	1996228
150	44.92	ISE	15:51:09	1996226
23	44.92	ISE	15:53:09	1998653
92	44.92	ISE	15:53:09	1998651
167	44.92	ISE	15:53:09	1998655
165	44.92	ISE	15:53:09	1998657
167	44.92	ISE	15:53:09	1998659
68	44.92	ISE	15:53:09	1998661
82	44.92	ISE	15:53:09	1998649
458	44.92	ISE	15:54:39	2000503
396	44.88	ISE	15:55:30	2001920
230	44.88	ISE	15:57:30	2004536
150	44.88	ISE	15:57:30	2004534
6	44.87	ISE	15:57:49	2005067
69	44.87	ISE	15:57:50	2005195
199	44.87	ISE	15:57:50	2005179
150	44.87	ISE	15:57:50	2005177
58	44.86	ISE	15:59:02	2007113
400	44.86	ISE	15:59:02	2007111
359	44.88	ISE	16:00:22	2011488
1,214	44.90	ISE	16:01:15	2013310
435	44.90	ISE	16:01:15	2013314
24	44.90	ISE	16:01:15	2013312
53	44.90	ISE	16:01:49	2014156
167	44.90	ISE	16:01:49	2014154
165	44.90	ISE	16:01:49	2014152
80	44.90	ISE	16:01:49	2014150
450	44.90	ISE	16:01:49	2014148
4	44.90	ISE	16:01:49	2014146
450	44.90	ISE	16:02:08	2015666
199	44.90	ISE	16:02:08	2015668
106	44.91	ISE	16:02:36	2016228
570	44.90	ISE	16:02:46	2016556
117	44.90	ISE	16:02:47	2016560
732	44.90	ISE	16:02:47	2016558
303	44.95	ISE	16:03:17	2017935
450	44.95	ISE	16:03:17	2017933
235	44.95	ISE	16:03:17	2017926
300	44.95	ISE	16:03:17	2017924
450	44.95	ISE	16:03:18	2017939
162	44.95	ISE	16:03:18	2017941
396	45.00	ISE	16:04:23	2019664
87	45.00	ISE	16:04:23	2019662
63	45.01	ISE	16:04:39	2020146
23	45.01	ISE	16:04:39	2020144
171	45.01	ISE	16:04:39	2020142
195	45.01	ISE	16:04:39	2020140
2,116	45.01	ISE	16:04:39	2020138
447	44.98	ISE	16:05:23	2021554
94	44.99	ISE	16:06:56	2024007
164	44.99	ISE	16:06:56	2024005
150	44.99	ISE	16:06:56	2024003
364	44.98	ISE	16:06:56	2023995
150	44.98	ISE	16:06:56	2023993
48	45.01	ISE	16:08:03	2025756
66	45.01	ISE	16:08:15	2026045
165	45.01	ISE	16:08:15	2026043
167	45.01	ISE	16:08:15	2026041
60	45.01	ISE	16:08:15	2026039
26	45.01	ISE	16:08:15	2026037
199	45.01	ISE	16:08:15	2026035
130	45.01	ISE	16:08:15	2026033
20	45.01	ISE	16:08:15	2026027
164	45.01	ISE	16:08:15	2026025
167	45.01	ISE	16:08:15	2026023
167	45.01	ISE	16:08:15	2026021
165	45.01	ISE	16:08:15	2026019
150	45.01	ISE	16:08:15	2026012
234	45.01	ISE	16:08:15	2026014
376	45.00	ISE	16:08:27	2026389
450	45.00	ISE	16:08:51	2026940
27	45.00	ISE	16:08:51	2026938
48	45.00	ISE	16:08:59	2027166
164	45.00	ISE	16:08:59	2027164
167	45.00	ISE	16:08:59	2027162
167	45.00	ISE	16:08:59	2027160
34	45.00	ISE	16:08:59	2027154
3	45.00	ISE	16:08:59	2027152
150	45.00	ISE	16:08:59	2027156
165	45.00	ISE	16:08:59	2027158
132	44.99	ISE	16:10:26	2029926
98	44.99	ISE	16:10:26	2029924
150	44.99	ISE	16:10:26	2029922
458	45.03	ISE	16:11:21	2031420
472	45.03	ISE	16:11:22	2031472
17	45.03	ISE	16:11:39	2031969
150	45.03	ISE	16:11:39	2031966
336	45.03	ISE	16:11:39	2031964
150	45.03	ISE	16:11:39	2031962
95	45.04	ISE	16:11:44	2032062
386	45.04	ISE	16:11:44	2032064
13	45.04	ISE	16:11:59	2032440
165	45.04	ISE	16:12:04	2032677
192	45.04	ISE	16:12:04	2032675
150	45.04	ISE	16:12:04	2032673
167	45.04	ISE	16:12:04	2032671
167	45.04	ISE	16:12:04	2032669
164	45.04	ISE	16:12:04	2032667
391	45.03	ISE	16:12:04	2032663
139	45.04	ISE	16:12:04	2032661
303	45.04	ISE	16:12:04	2032659
259	45.03	ISE	16:12:37	2033615
150	45.03	ISE	16:12:37	2033613
19	45.03	ISE	16:13:01	2034176
400	45.03	ISE	16:13:46	2035489
164	45.03	ISE	16:13:46	2035491
43	45.03	ISE	16:13:46	2035493
249	45.03	ISE	16:13:56	2035805
154	45.03	ISE	16:13:56	2035803
150	45.03	ISE	16:13:56	2035801
204	45.04	ISE	16:14:11	2036390
165	45.04	ISE	16:14:11	2036387
167	45.04	ISE	16:14:11	2036385
167	45.04	ISE	16:14:11	2036383
164	45.04	ISE	16:14:11	2036381
424	45.04	ISE	16:14:11	2036379
2,052	45.05	ISE	16:14:27	2036833
17	45.05	ISE	16:14:27	2036831
456	45.05	ISE	16:14:47	2037364
468	45.05	ISE	16:14:50	2037428
206	45.06	ISE	16:15:05	2037918
150	45.06	ISE	16:15:05	2037916
44	45.06	ISE	16:15:05	2037920
421	45.05	ISE	16:15:05	2037914
210	45.08	ISE	16:15:35	2038768
1,040	45.08	ISE	16:15:35	2038766
1,019	45.08	ISE	16:15:39	2038860
1,372	45.08	ISE	16:16:21	2040070
86	45.08	ISE	16:16:34	2040359
642	45.09	ISE	16:16:41	2040668
271	45.09	ISE	16:16:41	2040666
20	45.10	ISE	16:17:07	2041473
209	45.10	ISE	16:17:07	2041469
209	45.10	ISE	16:17:07	2041467
205	45.10	ISE	16:17:07	2041465
358	45.10	ISE	16:17:07	2041463
206	45.10	ISE	16:17:07	2041471
142	45.09	ISE	16:17:21	2041880
206	45.09	ISE	16:17:21	2041878

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

POSNKDBNCBKDNQB

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00