18th Mar 2019 07:00
18th March 2019 | ||||||
CRH plc Transaction in Own Shares | ||||||
CRH plc ("CRH") announces that on 15th March 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Europe SE. The ordinary shares purchased will be held as treasury shares. | ||||||
London Stock Exchange | Euronext Dublin | |||||
Number of ordinary shares purchased: | 175,413 | 224,409 | ||||
Highest price paid per share: | GBp 2,406.0000 | €28.2100 | ||||
Lowest price paid per share: | GBp 2,350.0000 | €27.4300 | ||||
Volume weighted average price paid: | GBp 2,388.6098 | €27.9028 | ||||
The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 4 Programme announced on 28th December 2018. | ||||||
Following settlement of the above transactions CRH will hold 33,022,399 of its ordinary shares in treasury and will have 810,367,939 ordinary shares in issue (excluding treasury shares). | ||||||
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Europe SE on behalf of CRH as part of the buyback programme is scheduled to this announcement. | ||||||
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: | GBp & EUR (as indicated below) | |||
Aggregated Information | ||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
London Stock Exchange | GBp | 2,388.6098 | 175,413 | |
Euronext Dublin | EUR | 27.9028 | 224,409 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
362 | 2,350 | LSE | 08:21:04 | 871124 |
250 | 2,350 | LSE | 08:21:04 | 871113 |
584 | 2,354 | LSE | 08:23:31 | 873688 |
541 | 2,355 | LSE | 08:24:45 | 875052 |
63 | 2,355 | LSE | 08:24:45 | 875050 |
566 | 2,356 | LSE | 08:28:14 | 878949 |
634 | 2,360 | LSE | 08:34:34 | 887054 |
217 | 2,363 | LSE | 08:35:55 | 888569 |
428 | 2,363 | LSE | 08:35:55 | 888567 |
668 | 2,367 | LSE | 08:39:49 | 892614 |
667 | 2,368 | LSE | 08:43:30 | 896822 |
634 | 2,373 | LSE | 08:49:08 | 903226 |
604 | 2,372 | LSE | 08:49:29 | 903615 |
568 | 2,371 | LSE | 08:53:31 | 909913 |
670 | 2,371 | LSE | 08:56:33 | 912617 |
655 | 2,370 | LSE | 09:02:01 | 919781 |
200 | 2,370 | LSE | 09:06:19 | 925147 |
250 | 2,370 | LSE | 09:06:19 | 925145 |
87 | 2,370 | LSE | 09:06:19 | 925143 |
225 | 2,370 | LSE | 09:06:19 | 925141 |
377 | 2,370 | LSE | 09:06:19 | 925139 |
600 | 2,370 | LSE | 09:10:09 | 928882 |
655 | 2,370 | LSE | 09:13:12 | 931314 |
325 | 2,369 | LSE | 09:15:54 | 933575 |
232 | 2,369 | LSE | 09:15:54 | 933573 |
148 | 2,361 | LSE | 09:20:16 | 937494 |
528 | 2,361 | LSE | 09:20:16 | 937492 |
563 | 2,364 | LSE | 09:28:01 | 944002 |
100 | 2,364 | LSE | 09:28:01 | 944000 |
552 | 2,364 | LSE | 09:28:01 | 943998 |
79 | 2,364 | LSE | 09:28:01 | 943994 |
639 | 2,367 | LSE | 09:33:08 | 954765 |
593 | 2,369 | LSE | 09:38:15 | 969748 |
599 | 2,369 | LSE | 09:41:09 | 979322 |
586 | 2,371 | LSE | 09:46:02 | 993304 |
362 | 2,371 | LSE | 09:47:13 | 996833 |
250 | 2,371 | LSE | 09:47:13 | 996831 |
208 | 2,378 | LSE | 09:52:02 | 1009228 |
399 | 2,378 | LSE | 09:52:02 | 1009226 |
637 | 2,377 | LSE | 09:56:01 | 1018583 |
503 | 2,380 | LSE | 10:03:29 | 1032777 |
93 | 2,380 | LSE | 10:03:29 | 1032775 |
65 | 2,380 | LSE | 10:06:00 | 1034437 |
575 | 2,380 | LSE | 10:06:00 | 1034435 |
595 | 2,380 | LSE | 10:09:04 | 1036812 |
165 | 2,382 | LSE | 10:09:04 | 1036810 |
422 | 2,382 | LSE | 10:09:04 | 1036808 |
100 | 2,383 | LSE | 10:15:08 | 1040782 |
1,266 | 2,383 | LSE | 10:15:11 | 1040913 |
902 | 2,384 | LSE | 10:15:29 | 1042160 |
870 | 2,384 | LSE | 10:15:29 | 1042158 |
1,272 | 2,384 | LSE | 10:15:29 | 1042156 |
44 | 2,384 | LSE | 10:15:29 | 1042154 |
373 | 2,384 | LSE | 10:15:29 | 1042152 |
199 | 2,384 | LSE | 10:15:29 | 1042150 |
524 | 2,384 | LSE | 10:16:34 | 1043451 |
37 | 2,384 | LSE | 10:16:34 | 1043449 |
745 | 2,385 | LSE | 10:16:34 | 1043447 |
667 | 2,383 | LSE | 10:16:36 | 1043488 |
624 | 2,379 | LSE | 10:18:00 | 1044572 |
656 | 2,377 | LSE | 10:18:55 | 1045235 |
625 | 2,373 | LSE | 10:24:21 | 1048801 |
607 | 2,373 | LSE | 10:28:35 | 1051388 |
524 | 2,374 | LSE | 10:33:49 | 1054722 |
100 | 2,374 | LSE | 10:33:49 | 1054720 |
57 | 2,375 | LSE | 10:40:24 | 1059268 |
21 | 2,375 | LSE | 10:40:24 | 1059266 |
539 | 2,375 | LSE | 10:40:24 | 1059264 |
560 | 2,375 | LSE | 10:40:24 | 1059262 |
53 | 2,375 | LSE | 10:40:24 | 1059260 |
634 | 2,400 | LSE | 10:54:07 | 1075230 |
594 | 2,404 | LSE | 10:55:38 | 1077939 |
636 | 2,405 | LSE | 10:57:39 | 1080771 |
456 | 2,406 | LSE | 10:58:50 | 1082212 |
177 | 2,406 | LSE | 10:58:57 | 1082293 |
621 | 2,393 | LSE | 11:02:57 | 1085208 |
341 | 2,395 | LSE | 11:09:05 | 1088803 |
258 | 2,395 | LSE | 11:09:05 | 1088801 |
430 | 2,391 | LSE | 11:12:30 | 1090966 |
122 | 2,391 | LSE | 11:12:30 | 1090964 |
559 | 2,389 | LSE | 11:18:33 | 1094039 |
621 | 2,383 | LSE | 11:22:47 | 1096619 |
663 | 2,387 | LSE | 11:28:03 | 1099273 |
614 | 2,386 | LSE | 11:33:26 | 1101579 |
655 | 2,391 | LSE | 11:40:36 | 1105013 |
211 | 2,391 | LSE | 11:44:07 | 1106783 |
375 | 2,391 | LSE | 11:44:07 | 1106781 |
320 | 2,392 | LSE | 11:49:27 | 1109478 |
310 | 2,392 | LSE | 11:49:27 | 1109476 |
300 | 2,392 | LSE | 11:51:19 | 1110467 |
343 | 2,392 | LSE | 11:51:19 | 1110465 |
456 | 2,396 | LSE | 11:58:36 | 1114146 |
221 | 2,396 | LSE | 11:58:36 | 1114144 |
610 | 2,396 | LSE | 12:03:21 | 1116959 |
31 | 2,396 | LSE | 12:03:21 | 1116961 |
681 | 2,394 | LSE | 12:06:49 | 1119214 |
641 | 2,394 | LSE | 12:12:54 | 1122101 |
571 | 2,391 | LSE | 12:17:06 | 1124053 |
139 | 2,395 | LSE | 12:22:17 | 1126446 |
526 | 2,395 | LSE | 12:22:17 | 1126444 |
134 | 2,396 | LSE | 12:30:29 | 1130446 |
487 | 2,396 | LSE | 12:30:29 | 1130444 |
294 | 2,394 | LSE | 12:35:32 | 1133113 |
348 | 2,394 | LSE | 12:35:32 | 1133111 |
308 | 2,394 | LSE | 12:37:43 | 1134363 |
333 | 2,394 | LSE | 12:37:43 | 1134361 |
669 | 2,394 | LSE | 12:45:12 | 1138732 |
7 | 2,394 | LSE | 12:49:48 | 1141374 |
663 | 2,394 | LSE | 12:50:11 | 1141555 |
640 | 2,393 | LSE | 12:53:39 | 1143572 |
89 | 2,394 | LSE | 13:02:03 | 1147976 |
544 | 2,394 | LSE | 13:02:03 | 1147974 |
638 | 2,395 | LSE | 13:08:58 | 1152281 |
63 | 2,398 | LSE | 13:12:24 | 1154150 |
560 | 2,398 | LSE | 13:12:24 | 1154148 |
668 | 2,396 | LSE | 13:15:01 | 1155349 |
591 | 2,395 | LSE | 13:22:37 | 1160915 |
239 | 2,397 | LSE | 13:24:59 | 1162465 |
310 | 2,397 | LSE | 13:24:59 | 1162463 |
632 | 2,395 | LSE | 13:30:01 | 1166344 |
187 | 2,394 | LSE | 13:30:09 | 1166807 |
361 | 2,394 | LSE | 13:30:09 | 1166805 |
25 | 2,394 | LSE | 13:32:07 | 1169395 |
78 | 2,394 | LSE | 13:32:07 | 1169393 |
246 | 2,394 | LSE | 13:32:07 | 1169391 |
231 | 2,394 | LSE | 13:32:07 | 1169389 |
71 | 2,394 | LSE | 13:32:09 | 1169453 |
574 | 2,394 | LSE | 13:33:07 | 1170750 |
357 | 2,394 | LSE | 13:33:07 | 1170748 |
432 | 2,394 | LSE | 13:33:07 | 1170746 |
140 | 2,394 | LSE | 13:33:12 | 1170852 |
423 | 2,394 | LSE | 13:33:12 | 1170850 |
100 | 2,394 | LSE | 13:33:12 | 1170848 |
13 | 2,392 | LSE | 13:34:00 | 1172001 |
100 | 2,393 | LSE | 13:35:20 | 1173901 |
250 | 2,393 | LSE | 13:35:20 | 1173899 |
100 | 2,394 | LSE | 13:36:12 | 1174928 |
620 | 2,394 | LSE | 13:36:12 | 1174926 |
100 | 2,393 | LSE | 13:36:53 | 1175584 |
250 | 2,393 | LSE | 13:36:53 | 1175586 |
598 | 2,393 | LSE | 13:36:53 | 1175580 |
560 | 2,393 | LSE | 13:36:53 | 1175578 |
250 | 2,392 | LSE | 13:37:56 | 1176703 |
100 | 2,392 | LSE | 13:37:56 | 1176701 |
33 | 2,392 | LSE | 13:37:56 | 1176699 |
671 | 2,392 | LSE | 13:37:56 | 1176697 |
100 | 2,392 | LSE | 13:37:56 | 1176695 |
500 | 2,391 | LSE | 13:38:02 | 1176820 |
571 | 2,391 | LSE | 13:38:09 | 1176893 |
506 | 2,391 | LSE | 13:38:09 | 1176891 |
684 | 2,390 | LSE | 13:38:35 | 1177432 |
638 | 2,389 | LSE | 13:39:09 | 1178110 |
230 | 2,390 | LSE | 13:39:37 | 1178636 |
449 | 2,390 | LSE | 13:39:37 | 1178634 |
1,047 | 2,393 | LSE | 13:42:32 | 1181797 |
1,271 | 2,392 | LSE | 13:42:41 | 1181936 |
10 | 2,393 | LSE | 13:45:33 | 1185386 |
250 | 2,393 | LSE | 13:45:33 | 1185384 |
100 | 2,393 | LSE | 13:45:33 | 1185382 |
1,107 | 2,393 | LSE | 13:45:33 | 1185378 |
912 | 2,393 | LSE | 13:45:33 | 1185380 |
841 | 2,392 | LSE | 13:46:18 | 1186214 |
717 | 2,394 | LSE | 13:47:54 | 1188167 |
16 | 2,394 | LSE | 13:47:54 | 1188165 |
250 | 2,395 | LSE | 13:48:25 | 1188782 |
100 | 2,394 | LSE | 13:48:25 | 1188780 |
659 | 2,393 | LSE | 13:48:26 | 1188805 |
768 | 2,394 | LSE | 13:48:26 | 1188803 |
551 | 2,394 | LSE | 13:48:26 | 1188801 |
27 | 2,393 | LSE | 13:48:27 | 1188813 |
710 | 2,393 | LSE | 13:48:27 | 1188811 |
654 | 2,392 | LSE | 13:48:31 | 1188882 |
633 | 2,391 | LSE | 13:50:57 | 1191720 |
1,279 | 2,391 | LSE | 13:52:08 | 1193187 |
100 | 2,393 | LSE | 13:55:27 | 1196715 |
685 | 2,393 | LSE | 13:55:27 | 1196713 |
361 | 2,393 | LSE | 13:55:27 | 1196711 |
1,909 | 2,393 | LSE | 13:55:27 | 1196709 |
100 | 2,393 | LSE | 13:56:40 | 1199191 |
275 | 2,393 | LSE | 13:56:40 | 1199189 |
100 | 2,393 | LSE | 13:56:40 | 1199186 |
250 | 2,393 | LSE | 13:56:40 | 1199184 |
208 | 2,393 | LSE | 13:56:40 | 1199182 |
226 | 2,393 | LSE | 13:56:40 | 1199180 |
250 | 2,393 | LSE | 13:56:40 | 1199178 |
200 | 2,393 | LSE | 13:56:40 | 1199176 |
100 | 2,393 | LSE | 13:56:40 | 1199174 |
250 | 2,392 | LSE | 13:56:58 | 1199689 |
100 | 2,392 | LSE | 13:56:58 | 1199687 |
429 | 2,392 | LSE | 13:56:58 | 1199667 |
250 | 2,392 | LSE | 13:56:58 | 1199663 |
100 | 2,392 | LSE | 13:56:58 | 1199661 |
560 | 2,392 | LSE | 13:56:58 | 1199653 |
5 | 2,392 | LSE | 13:56:58 | 1199655 |
91 | 2,392 | LSE | 13:56:58 | 1199657 |
512 | 2,392 | LSE | 13:56:58 | 1199659 |
353 | 2,391 | LSE | 13:57:07 | 1200232 |
200 | 2,391 | LSE | 13:57:13 | 1200329 |
598 | 2,389 | LSE | 13:57:21 | 1200655 |
233 | 2,387 | LSE | 13:59:22 | 1202652 |
598 | 2,387 | LSE | 14:00:09 | 1203502 |
453 | 2,387 | LSE | 14:00:09 | 1203500 |
256 | 2,386 | LSE | 14:00:27 | 1203901 |
443 | 2,386 | LSE | 14:00:27 | 1203903 |
100 | 2,386 | LSE | 14:00:27 | 1203899 |
691 | 2,385 | LSE | 14:01:16 | 1204794 |
692 | 2,384 | LSE | 14:02:05 | 1205725 |
232 | 2,385 | LSE | 14:02:35 | 1206586 |
60 | 2,385 | LSE | 14:02:35 | 1206584 |
250 | 2,385 | LSE | 14:02:35 | 1206582 |
200 | 2,385 | LSE | 14:02:35 | 1206580 |
699 | 2,385 | LSE | 14:02:35 | 1206577 |
250 | 2,385 | LSE | 14:03:21 | 1207803 |
624 | 2,385 | LSE | 14:03:21 | 1207801 |
200 | 2,386 | LSE | 14:04:59 | 1209896 |
68 | 2,386 | LSE | 14:04:59 | 1209888 |
200 | 2,386 | LSE | 14:04:59 | 1209886 |
673 | 2,386 | LSE | 14:04:59 | 1209890 |
104 | 2,386 | LSE | 14:04:59 | 1209884 |
560 | 2,386 | LSE | 14:04:59 | 1209882 |
54 | 2,385 | LSE | 14:05:54 | 1210883 |
251 | 2,385 | LSE | 14:05:54 | 1210881 |
250 | 2,385 | LSE | 14:05:54 | 1210879 |
200 | 2,385 | LSE | 14:05:54 | 1210877 |
689 | 2,385 | LSE | 14:05:54 | 1210874 |
11 | 2,384 | LSE | 14:07:43 | 1212858 |
253 | 2,384 | LSE | 14:07:43 | 1212856 |
94 | 2,384 | LSE | 14:07:43 | 1212860 |
316 | 2,384 | LSE | 14:07:43 | 1212862 |
3 | 2,384 | LSE | 14:07:43 | 1212854 |
169 | 2,384 | LSE | 14:07:43 | 1212852 |
101 | 2,384 | LSE | 14:07:43 | 1212850 |
153 | 2,384 | LSE | 14:07:43 | 1212848 |
200 | 2,384 | LSE | 14:07:43 | 1212846 |
250 | 2,384 | LSE | 14:07:43 | 1212844 |
117 | 2,384 | LSE | 14:07:43 | 1212842 |
560 | 2,384 | LSE | 14:07:43 | 1212840 |
671 | 2,383 | LSE | 14:09:20 | 1214998 |
787 | 2,382 | LSE | 14:09:25 | 1215108 |
481 | 2,381 | LSE | 14:11:07 | 1217208 |
135 | 2,381 | LSE | 14:11:07 | 1217206 |
10 | 2,381 | LSE | 14:11:07 | 1217204 |
200 | 2,381 | LSE | 14:11:07 | 1217202 |
608 | 2,382 | LSE | 14:11:07 | 1217199 |
581 | 2,382 | LSE | 14:11:07 | 1217197 |
328 | 2,383 | LSE | 14:14:10 | 1220904 |
200 | 2,383 | LSE | 14:14:10 | 1220902 |
150 | 2,383 | LSE | 14:14:10 | 1220900 |
173 | 2,383 | LSE | 14:14:10 | 1220898 |
560 | 2,383 | LSE | 14:14:55 | 1222129 |
442 | 2,383 | LSE | 14:14:55 | 1222131 |
505 | 2,383 | LSE | 14:14:55 | 1222127 |
129 | 2,381 | LSE | 14:15:04 | 1222520 |
200 | 2,381 | LSE | 14:15:04 | 1222518 |
250 | 2,381 | LSE | 14:15:04 | 1222516 |
306 | 2,381 | LSE | 14:15:04 | 1222502 |
250 | 2,381 | LSE | 14:15:04 | 1222500 |
200 | 2,381 | LSE | 14:15:04 | 1222498 |
1,284 | 2,381 | LSE | 14:15:04 | 1222481 |
40 | 2,379 | LSE | 14:15:33 | 1223429 |
583 | 2,379 | LSE | 14:15:33 | 1223427 |
210 | 2,392 | LSE | 15:21:20 | 1317176 |
560 | 2,392 | LSE | 15:21:20 | 1317174 |
851 | 2,391 | LSE | 15:21:32 | 1317551 |
28 | 2,391 | LSE | 15:21:32 | 1317549 |
264 | 2,390 | LSE | 15:22:14 | 1318262 |
646 | 2,392 | LSE | 15:25:33 | 1323664 |
28 | 2,392 | LSE | 15:25:33 | 1323651 |
72 | 2,392 | LSE | 15:25:33 | 1323635 |
100 | 2,392 | LSE | 15:25:33 | 1323633 |
100 | 2,392 | LSE | 15:25:33 | 1323631 |
564 | 2,393 | LSE | 15:25:33 | 1323522 |
202 | 2,393 | LSE | 15:25:33 | 1323520 |
250 | 2,393 | LSE | 15:25:33 | 1323518 |
200 | 2,393 | LSE | 15:25:33 | 1323516 |
560 | 2,393 | LSE | 15:25:33 | 1323509 |
1,996 | 2,393 | LSE | 15:25:33 | 1323511 |
220 | 2,393 | LSE | 15:27:46 | 1326301 |
250 | 2,393 | LSE | 15:27:46 | 1326299 |
200 | 2,393 | LSE | 15:27:46 | 1326297 |
196 | 2,393 | LSE | 15:27:46 | 1326295 |
219 | 2,393 | LSE | 15:27:46 | 1326303 |
250 | 2,394 | LSE | 15:28:36 | 1327373 |
212 | 2,394 | LSE | 15:28:36 | 1327371 |
210 | 2,394 | LSE | 15:28:36 | 1327369 |
250 | 2,394 | LSE | 15:28:36 | 1327361 |
29 | 2,394 | LSE | 15:28:36 | 1327357 |
191 | 2,394 | LSE | 15:28:36 | 1327359 |
682 | 2,392 | LSE | 15:29:32 | 1328366 |
611 | 2,393 | LSE | 15:29:32 | 1328364 |
485 | 2,393 | LSE | 15:29:32 | 1328362 |
370 | 2,393 | LSE | 15:29:32 | 1328360 |
387 | 2,391 | LSE | 15:32:50 | 1332885 |
200 | 2,391 | LSE | 15:32:50 | 1332883 |
206 | 2,392 | LSE | 15:32:50 | 1332881 |
100 | 2,392 | LSE | 15:32:50 | 1332879 |
124 | 2,392 | LSE | 15:32:50 | 1332877 |
100 | 2,392 | LSE | 15:32:50 | 1332875 |
100 | 2,392 | LSE | 15:32:50 | 1332873 |
21 | 2,392 | LSE | 15:32:50 | 1332871 |
79 | 2,392 | LSE | 15:32:50 | 1332869 |
145 | 2,392 | LSE | 15:32:50 | 1332867 |
189 | 2,392 | LSE | 15:32:50 | 1332865 |
225 | 2,392 | LSE | 15:32:50 | 1332863 |
55 | 2,392 | LSE | 15:32:50 | 1332861 |
52 | 2,392 | LSE | 15:32:50 | 1332859 |
35 | 2,392 | LSE | 15:32:50 | 1332853 |
100 | 2,392 | LSE | 15:32:50 | 1332855 |
100 | 2,392 | LSE | 15:32:50 | 1332857 |
631 | 2,393 | LSE | 15:32:50 | 1332850 |
1,044 | 2,393 | LSE | 15:32:50 | 1332845 |
198 | 2,393 | LSE | 15:32:50 | 1332843 |
1,060 | 2,393 | LSE | 15:32:50 | 1332841 |
850 | 2,393 | LSE | 15:32:50 | 1332839 |
672 | 2,393 | LSE | 15:34:37 | 1334934 |
110 | 2,393 | LSE | 15:36:17 | 1337268 |
560 | 2,393 | LSE | 15:36:17 | 1337266 |
552 | 2,392 | LSE | 15:37:26 | 1339028 |
9 | 2,392 | LSE | 15:37:26 | 1339026 |
1,100 | 2,392 | LSE | 15:37:26 | 1339024 |
46 | 2,393 | LSE | 15:37:26 | 1339022 |
254 | 2,393 | LSE | 15:37:26 | 1339020 |
250 | 2,393 | LSE | 15:37:26 | 1339018 |
200 | 2,392 | LSE | 15:37:43 | 1340019 |
250 | 2,392 | LSE | 15:37:43 | 1340017 |
200 | 2,391 | LSE | 15:37:53 | 1340798 |
748 | 2,391 | LSE | 15:37:53 | 1340792 |
656 | 2,390 | LSE | 15:38:03 | 1341199 |
208 | 2,389 | LSE | 15:41:06 | 1345388 |
235 | 2,389 | LSE | 15:41:06 | 1345384 |
250 | 2,389 | LSE | 15:41:06 | 1345386 |
11 | 2,391 | LSE | 15:41:51 | 1346299 |
250 | 2,392 | LSE | 15:42:06 | 1346724 |
250 | 2,392 | LSE | 15:42:06 | 1346722 |
198 | 2,392 | LSE | 15:42:06 | 1346720 |
369 | 2,391 | LSE | 15:42:30 | 1347149 |
1,084 | 2,392 | LSE | 15:42:30 | 1347147 |
629 | 2,391 | LSE | 15:43:23 | 1347989 |
71 | 2,391 | LSE | 15:43:23 | 1347987 |
114 | 2,391 | LSE | 15:43:23 | 1347985 |
308 | 2,391 | LSE | 15:43:43 | 1348412 |
343 | 2,390 | LSE | 15:44:13 | 1348966 |
408 | 2,390 | LSE | 15:44:14 | 1349030 |
152 | 2,390 | LSE | 15:44:14 | 1349032 |
158 | 2,390 | LSE | 15:44:14 | 1349028 |
445 | 2,390 | LSE | 15:44:14 | 1349026 |
461 | 2,390 | LSE | 15:44:16 | 1349066 |
122 | 2,391 | LSE | 15:46:23 | 1355329 |
260 | 2,392 | LSE | 15:46:29 | 1355459 |
250 | 2,392 | LSE | 15:46:29 | 1355457 |
250 | 2,392 | LSE | 15:47:09 | 1356439 |
163 | 2,392 | LSE | 15:47:16 | 1356591 |
248 | 2,392 | LSE | 15:47:26 | 1356834 |
164 | 2,391 | LSE | 15:47:32 | 1356940 |
361 | 2,391 | LSE | 15:47:32 | 1356933 |
200 | 2,392 | LSE | 15:47:32 | 1356931 |
202 | 2,392 | LSE | 15:47:32 | 1356929 |
200 | 2,392 | LSE | 15:47:32 | 1356927 |
100 | 2,392 | LSE | 15:47:32 | 1356925 |
250 | 2,392 | LSE | 15:47:32 | 1356923 |
544 | 2,391 | LSE | 15:47:35 | 1357004 |
634 | 2,391 | LSE | 15:47:35 | 1357006 |
230 | 2,391 | LSE | 15:49:25 | 1359464 |
200 | 2,391 | LSE | 15:49:25 | 1359462 |
193 | 2,391 | LSE | 15:49:25 | 1359459 |
600 | 2,391 | LSE | 15:49:25 | 1359457 |
241 | 2,394 | LSE | 15:52:31 | 1363778 |
754 | 2,394 | LSE | 15:52:31 | 1363775 |
754 | 2,394 | LSE | 15:52:31 | 1363772 |
754 | 2,394 | LSE | 15:52:31 | 1363769 |
554 | 2,394 | LSE | 15:52:31 | 1363765 |
250 | 2,395 | LSE | 15:52:53 | 1364099 |
61 | 2,394 | LSE | 15:53:17 | 1364805 |
57 | 2,394 | LSE | 15:53:17 | 1364803 |
75 | 2,394 | LSE | 15:53:17 | 1364801 |
200 | 2,394 | LSE | 15:53:17 | 1364773 |
560 | 2,394 | LSE | 15:53:17 | 1364775 |
30 | 2,394 | LSE | 15:53:17 | 1364763 |
560 | 2,394 | LSE | 15:53:17 | 1364761 |
504 | 2,394 | LSE | 15:53:17 | 1364767 |
564 | 2,394 | LSE | 15:53:17 | 1364765 |
383 | 2,393 | LSE | 15:54:41 | 1366462 |
582 | 2,393 | LSE | 15:54:41 | 1366460 |
226 | 2,393 | LSE | 15:54:41 | 1366458 |
46 | 2,394 | LSE | 15:57:32 | 1369712 |
31 | 2,394 | LSE | 15:57:32 | 1369710 |
100 | 2,394 | LSE | 15:57:33 | 1369740 |
206 | 2,395 | LSE | 15:57:33 | 1369734 |
290 | 2,395 | LSE | 15:57:33 | 1369736 |
250 | 2,395 | LSE | 15:57:33 | 1369729 |
100 | 2,395 | LSE | 15:57:33 | 1369727 |
130 | 2,395 | LSE | 15:57:33 | 1369725 |
85 | 2,395 | LSE | 15:57:33 | 1369723 |
100 | 2,394 | LSE | 15:57:33 | 1369721 |
200 | 2,394 | LSE | 15:57:33 | 1369719 |
203 | 2,395 | LSE | 15:57:39 | 1369976 |
270 | 2,395 | LSE | 15:57:39 | 1369974 |
200 | 2,395 | LSE | 15:57:39 | 1369972 |
577 | 2,394 | LSE | 15:57:44 | 1370054 |
637 | 2,394 | LSE | 15:57:44 | 1370052 |
56 | 2,393 | LSE | 15:57:47 | 1370145 |
560 | 2,393 | LSE | 15:57:47 | 1370143 |
250 | 2,393 | LSE | 15:59:06 | 1371743 |
100 | 2,393 | LSE | 15:59:06 | 1371741 |
200 | 2,393 | LSE | 16:00:59 | 1375663 |
250 | 2,393 | LSE | 16:00:59 | 1375665 |
1,020 | 2,393 | LSE | 16:00:59 | 1375661 |
372 | 2,393 | LSE | 16:00:59 | 1375659 |
927 | 2,393 | LSE | 16:00:59 | 1375657 |
100 | 2,394 | LSE | 16:01:42 | 1376781 |
79 | 2,394 | LSE | 16:01:42 | 1376779 |
80 | 2,394 | LSE | 16:01:42 | 1376777 |
257 | 2,394 | LSE | 16:01:42 | 1376775 |
250 | 2,394 | LSE | 16:01:42 | 1376773 |
101 | 2,395 | LSE | 16:03:13 | 1378848 |
327 | 2,395 | LSE | 16:03:13 | 1378846 |
2,008 | 2,395 | LSE | 16:03:15 | 1378893 |
250 | 2,395 | LSE | 16:04:14 | 1380240 |
80 | 2,395 | LSE | 16:04:14 | 1380244 |
250 | 2,395 | LSE | 16:04:14 | 1380242 |
240 | 2,395 | LSE | 16:04:14 | 1380238 |
360 | 2,395 | LSE | 16:04:14 | 1380236 |
200 | 2,395 | LSE | 16:04:14 | 1380234 |
412 | 2,395 | LSE | 16:04:14 | 1380232 |
560 | 2,395 | LSE | 16:04:14 | 1380230 |
88 | 2,393 | LSE | 16:04:44 | 1380921 |
51 | 2,393 | LSE | 16:04:44 | 1380919 |
114 | 2,393 | LSE | 16:04:44 | 1380917 |
235 | 2,393 | LSE | 16:04:44 | 1380915 |
76 | 2,393 | LSE | 16:04:44 | 1380913 |
24 | 2,393 | LSE | 16:04:44 | 1380911 |
165 | 2,393 | LSE | 16:04:44 | 1380909 |
100 | 2,393 | LSE | 16:04:44 | 1380907 |
235 | 2,393 | LSE | 16:04:44 | 1380905 |
143 | 2,393 | LSE | 16:04:44 | 1380903 |
22 | 2,393 | LSE | 16:04:44 | 1380901 |
100 | 2,393 | LSE | 16:04:44 | 1380899 |
400 | 2,393 | LSE | 16:04:44 | 1380897 |
28 | 2,393 | LSE | 16:04:44 | 1380895 |
342 | 2,393 | LSE | 16:04:44 | 1380893 |
250 | 2,394 | LSE | 16:07:31 | 1385163 |
240 | 2,394 | LSE | 16:07:31 | 1385161 |
415 | 2,394 | LSE | 16:07:31 | 1385159 |
50 | 2,394 | LSE | 16:07:31 | 1385157 |
100 | 2,394 | LSE | 16:07:31 | 1385155 |
350 | 2,394 | LSE | 16:07:31 | 1385153 |
240 | 2,394 | LSE | 16:07:31 | 1385151 |
161 | 2,394 | LSE | 16:07:31 | 1385149 |
498 | 2,394 | LSE | 16:07:31 | 1385147 |
90 | 2,394 | LSE | 16:07:31 | 1385145 |
214 | 2,394 | LSE | 16:07:42 | 1385402 |
72 | 2,394 | LSE | 16:07:42 | 1385400 |
277 | 2,394 | LSE | 16:07:42 | 1385398 |
250 | 2,395 | LSE | 16:08:56 | 1387356 |
250 | 2,395 | LSE | 16:09:01 | 1387578 |
200 | 2,396 | LSE | 16:09:27 | 1388239 |
484 | 2,396 | LSE | 16:09:27 | 1388237 |
276 | 2,396 | LSE | 16:09:27 | 1388235 |
178 | 2,396 | LSE | 16:10:32 | 1390129 |
56 | 2,396 | LSE | 16:10:32 | 1390127 |
91 | 2,396 | LSE | 16:10:32 | 1390125 |
409 | 2,396 | LSE | 16:10:32 | 1390123 |
500 | 2,396 | LSE | 16:10:32 | 1390121 |
200 | 2,396 | LSE | 16:10:32 | 1390119 |
250 | 2,396 | LSE | 16:10:32 | 1390117 |
209 | 2,395 | LSE | 16:11:09 | 1391155 |
420 | 2,396 | LSE | 16:11:09 | 1391137 |
250 | 2,396 | LSE | 16:11:09 | 1391135 |
120 | 2,395 | LSE | 16:11:33 | 1391776 |
294 | 2,395 | LSE | 16:11:33 | 1391774 |
43 | 2,395 | LSE | 16:11:33 | 1391772 |
23 | 2,395 | LSE | 16:11:33 | 1391770 |
27 | 2,395 | LSE | 16:11:33 | 1391768 |
313 | 2,396 | LSE | 16:11:33 | 1391762 |
38 | 2,396 | LSE | 16:11:33 | 1391766 |
560 | 2,396 | LSE | 16:11:33 | 1391764 |
500 | 2,396 | LSE | 16:12:23 | 1393019 |
113 | 2,396 | LSE | 16:12:23 | 1393017 |
313 | 2,396 | LSE | 16:12:23 | 1393015 |
500 | 2,396 | LSE | 16:12:23 | 1393012 |
75 | 2,396 | LSE | 16:12:23 | 1393010 |
227 | 2,396 | LSE | 16:12:23 | 1393008 |
422 | 2,396 | LSE | 16:12:23 | 1393006 |
47 | 2,396 | LSE | 16:12:26 | 1393073 |
664 | 2,396 | LSE | 16:14:00 | 1395542 |
145 | 2,397 | LSE | 16:15:00 | 1396981 |
500 | 2,397 | LSE | 16:15:00 | 1396978 |
437 | 2,397 | LSE | 16:15:00 | 1396975 |
500 | 2,397 | LSE | 16:15:00 | 1396969 |
500 | 2,397 | LSE | 16:15:00 | 1396962 |
500 | 2,397 | LSE | 16:15:00 | 1396960 |
500 | 2,397 | LSE | 16:15:00 | 1396955 |
33 | 2,397 | LSE | 16:15:00 | 1396952 |
837 | 2,397 | LSE | 16:15:28 | 1398187 |
8 | 2,397 | LSE | 16:16:06 | 1399278 |
242 | 2,397 | LSE | 16:16:06 | 1399270 |
4 | 2,397 | LSE | 16:16:06 | 1399266 |
200 | 2,397 | LSE | 16:16:06 | 1399268 |
365 | 2,397 | LSE | 16:16:06 | 1399276 |
250 | 2,397 | LSE | 16:16:06 | 1399272 |
45 | 2,397 | LSE | 16:16:06 | 1399274 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
350 | 27.43 | ISE | 08:21:04 | 871119 |
615 | 27.43 | ISE | 08:21:04 | 871117 |
589 | 27.45 | ISE | 08:21:04 | 871111 |
293 | 27.50 | ISE | 08:23:21 | 873484 |
781 | 27.49 | ISE | 08:23:31 | 873690 |
633 | 27.48 | ISE | 08:23:31 | 873686 |
628 | 27.49 | ISE | 08:24:45 | 875048 |
215 | 27.51 | ISE | 08:25:50 | 876225 |
355 | 27.51 | ISE | 08:25:50 | 876223 |
590 | 27.54 | ISE | 08:27:19 | 877923 |
527 | 27.54 | ISE | 08:27:59 | 878629 |
413 | 27.54 | ISE | 08:27:59 | 878626 |
200 | 27.54 | ISE | 08:27:59 | 878624 |
613 | 27.53 | ISE | 08:28:14 | 878953 |
611 | 27.57 | ISE | 08:31:03 | 882690 |
250 | 27.63 | ISE | 08:35:29 | 888086 |
503 | 27.63 | ISE | 08:35:55 | 888565 |
800 | 27.63 | ISE | 08:35:55 | 888563 |
800 | 27.63 | ISE | 08:35:55 | 888561 |
800 | 27.63 | ISE | 08:35:55 | 888559 |
537 | 27.62 | ISE | 08:36:07 | 888874 |
65 | 27.64 | ISE | 08:37:19 | 890060 |
250 | 27.67 | ISE | 08:38:52 | 891611 |
132 | 27.67 | ISE | 08:38:52 | 891609 |
376 | 27.69 | ISE | 08:39:09 | 891980 |
100 | 27.69 | ISE | 08:39:09 | 891978 |
500 | 27.69 | ISE | 08:39:09 | 891976 |
667 | 27.68 | ISE | 08:39:09 | 891974 |
871 | 27.69 | ISE | 08:41:31 | 894552 |
200 | 27.69 | ISE | 08:43:30 | 896834 |
200 | 27.69 | ISE | 08:43:30 | 896832 |
200 | 27.69 | ISE | 08:43:30 | 896830 |
105 | 27.70 | ISE | 08:43:30 | 896826 |
462 | 27.70 | ISE | 08:43:30 | 896828 |
878 | 27.70 | ISE | 08:43:30 | 896824 |
177 | 27.69 | ISE | 08:43:32 | 896860 |
23 | 27.69 | ISE | 08:43:32 | 896858 |
428 | 27.69 | ISE | 08:43:46 | 897132 |
100 | 27.75 | ISE | 08:46:27 | 900189 |
500 | 27.75 | ISE | 08:46:38 | 900354 |
603 | 27.76 | ISE | 08:48:35 | 902664 |
513 | 27.75 | ISE | 08:49:29 | 903625 |
200 | 27.75 | ISE | 08:49:29 | 903623 |
9 | 27.75 | ISE | 08:49:29 | 903621 |
532 | 27.75 | ISE | 08:49:29 | 903619 |
500 | 27.76 | ISE | 08:49:29 | 903617 |
500 | 27.74 | ISE | 08:50:12 | 905249 |
500 | 27.74 | ISE | 08:51:27 | 907971 |
500 | 27.74 | ISE | 08:53:31 | 909915 |
500 | 27.74 | ISE | 08:53:32 | 909929 |
500 | 27.74 | ISE | 08:53:37 | 909995 |
500 | 27.74 | ISE | 08:53:37 | 909993 |
86 | 27.75 | ISE | 08:56:33 | 912623 |
500 | 27.75 | ISE | 08:56:33 | 912621 |
49 | 27.73 | ISE | 08:56:42 | 912808 |
12 | 27.73 | ISE | 08:56:42 | 912806 |
488 | 27.73 | ISE | 08:56:42 | 912804 |
250 | 27.74 | ISE | 08:56:42 | 912799 |
92 | 27.74 | ISE | 08:56:42 | 912797 |
500 | 27.74 | ISE | 08:56:42 | 912795 |
500 | 27.73 | ISE | 08:58:52 | 915336 |
500 | 27.75 | ISE | 09:00:36 | 918380 |
500 | 27.75 | ISE | 09:00:57 | 918653 |
561 | 27.73 | ISE | 09:02:48 | 921012 |
500 | 27.72 | ISE | 09:03:42 | 921803 |
500 | 27.75 | ISE | 09:05:38 | 924553 |
524 | 27.74 | ISE | 09:06:19 | 925174 |
26 | 27.74 | ISE | 09:06:19 | 925172 |
262 | 27.73 | ISE | 09:06:21 | 925208 |
217 | 27.73 | ISE | 09:06:41 | 925465 |
350 | 27.73 | ISE | 09:06:41 | 925463 |
500 | 27.76 | ISE | 09:09:49 | 928551 |
100 | 27.76 | ISE | 09:09:49 | 928555 |
95 | 27.76 | ISE | 09:09:49 | 928553 |
557 | 27.74 | ISE | 09:10:09 | 928884 |
500 | 27.75 | ISE | 09:11:32 | 930104 |
581 | 27.75 | ISE | 09:13:12 | 931322 |
245 | 27.75 | ISE | 09:13:12 | 931320 |
500 | 27.75 | ISE | 09:13:12 | 931318 |
792 | 27.74 | ISE | 09:15:09 | 932836 |
689 | 27.73 | ISE | 09:15:47 | 933442 |
689 | 27.70 | ISE | 09:16:57 | 934465 |
677 | 27.69 | ISE | 09:16:58 | 934471 |
205 | 27.66 | ISE | 09:18:10 | 935757 |
363 | 27.66 | ISE | 09:18:10 | 935759 |
143 | 27.64 | ISE | 09:19:26 | 936751 |
506 | 27.64 | ISE | 09:19:50 | 936989 |
223 | 27.67 | ISE | 09:22:14 | 939187 |
411 | 27.67 | ISE | 09:22:17 | 939226 |
500 | 27.67 | ISE | 09:22:22 | 939303 |
500 | 27.67 | ISE | 09:22:22 | 939300 |
500 | 27.67 | ISE | 09:23:22 | 940289 |
50 | 27.67 | ISE | 09:23:22 | 940293 |
91 | 27.67 | ISE | 09:23:22 | 940291 |
569 | 27.66 | ISE | 09:23:22 | 940287 |
98 | 27.67 | ISE | 09:28:01 | 944004 |
585 | 27.67 | ISE | 09:28:01 | 943996 |
594 | 27.67 | ISE | 09:29:10 | 945201 |
11 | 27.67 | ISE | 09:30:29 | 946995 |
450 | 27.67 | ISE | 09:30:29 | 946993 |
5 | 27.69 | ISE | 09:31:08 | 948770 |
237 | 27.69 | ISE | 09:31:23 | 949535 |
404 | 27.69 | ISE | 09:31:32 | 949881 |
415 | 27.69 | ISE | 09:31:39 | 950355 |
145 | 27.69 | ISE | 09:31:42 | 950487 |
500 | 27.72 | ISE | 09:33:01 | 954435 |
500 | 27.72 | ISE | 09:33:08 | 954767 |
500 | 27.72 | ISE | 09:33:53 | 957004 |
500 | 27.72 | ISE | 09:33:53 | 957002 |
500 | 27.75 | ISE | 09:36:32 | 964940 |
500 | 27.75 | ISE | 09:36:32 | 964938 |
500 | 27.75 | ISE | 09:36:32 | 964936 |
500 | 27.75 | ISE | 09:36:32 | 964934 |
335 | 27.75 | ISE | 09:36:37 | 965162 |
100 | 27.75 | ISE | 09:36:37 | 965164 |
65 | 27.75 | ISE | 09:36:37 | 965166 |
500 | 27.76 | ISE | 09:40:00 | 975705 |
500 | 27.76 | ISE | 09:40:12 | 976413 |
500 | 27.76 | ISE | 09:40:12 | 976411 |
500 | 27.78 | ISE | 09:43:44 | 986340 |
500 | 27.78 | ISE | 09:45:16 | 991263 |
100 | 27.78 | ISE | 09:46:02 | 993308 |
500 | 27.78 | ISE | 09:46:02 | 993306 |
150 | 27.78 | ISE | 09:46:19 | 994300 |
402 | 27.78 | ISE | 09:46:19 | 994298 |
360 | 27.81 | ISE | 09:48:07 | 999372 |
140 | 27.81 | ISE | 09:48:07 | 999374 |
500 | 27.81 | ISE | 09:48:33 | 1000444 |
500 | 27.81 | ISE | 09:48:42 | 1000906 |
500 | 27.83 | ISE | 09:49:44 | 1003672 |
627 | 27.85 | ISE | 09:52:02 | 1009224 |
646 | 27.84 | ISE | 09:52:08 | 1009382 |
397 | 27.84 | ISE | 09:53:37 | 1012607 |
132 | 27.84 | ISE | 09:53:49 | 1012989 |
179 | 27.84 | ISE | 09:53:49 | 1012987 |
179 | 27.84 | ISE | 09:53:49 | 1012985 |
321 | 27.84 | ISE | 09:53:49 | 1012983 |
448 | 27.85 | ISE | 09:56:01 | 1018589 |
352 | 27.85 | ISE | 09:56:01 | 1018587 |
105 | 27.85 | ISE | 09:56:01 | 1018585 |
571 | 27.85 | ISE | 09:56:05 | 1018705 |
225 | 27.85 | ISE | 09:56:05 | 1018703 |
113 | 27.86 | ISE | 09:59:53 | 1030205 |
306 | 27.88 | ISE | 10:01:22 | 1031215 |
577 | 27.88 | ISE | 10:01:54 | 1031466 |
500 | 27.88 | ISE | 10:02:18 | 1031832 |
100 | 27.88 | ISE | 10:02:18 | 1031834 |
200 | 27.89 | ISE | 10:02:49 | 1032241 |
160 | 27.89 | ISE | 10:02:49 | 1032239 |
387 | 27.89 | ISE | 10:02:49 | 1032237 |
10 | 27.89 | ISE | 10:02:49 | 1032235 |
261 | 27.89 | ISE | 10:02:49 | 1032233 |
19 | 27.89 | ISE | 10:02:49 | 1032231 |
333 | 27.89 | ISE | 10:02:49 | 1032229 |
334 | 27.89 | ISE | 10:03:09 | 1032482 |
297 | 27.89 | ISE | 10:03:09 | 1032484 |
334 | 27.89 | ISE | 10:03:09 | 1032486 |
264 | 27.89 | ISE | 10:03:09 | 1032488 |
330 | 27.89 | ISE | 10:04:40 | 1033485 |
193 | 27.89 | ISE | 10:04:40 | 1033483 |
86 | 27.89 | ISE | 10:04:40 | 1033481 |
203 | 27.89 | ISE | 10:05:09 | 1033863 |
334 | 27.89 | ISE | 10:05:09 | 1033861 |
265 | 27.89 | ISE | 10:05:46 | 1034331 |
334 | 27.89 | ISE | 10:05:46 | 1034329 |
500 | 27.91 | ISE | 10:09:04 | 1036814 |
93 | 27.91 | ISE | 10:09:04 | 1036816 |
552 | 27.91 | ISE | 10:10:09 | 1037918 |
575 | 27.91 | ISE | 10:14:07 | 1039901 |
563 | 27.91 | ISE | 10:14:07 | 1039903 |
166 | 27.91 | ISE | 10:14:23 | 1040048 |
389 | 27.92 | ISE | 10:14:37 | 1040148 |
268 | 27.92 | ISE | 10:14:37 | 1040146 |
240 | 27.92 | ISE | 10:14:37 | 1040144 |
356 | 27.91 | ISE | 10:14:55 | 1040266 |
250 | 27.95 | ISE | 10:16:34 | 1043457 |
100 | 27.95 | ISE | 10:16:34 | 1043455 |
97 | 27.95 | ISE | 10:16:34 | 1043453 |
246 | 27.93 | ISE | 10:16:36 | 1043492 |
348 | 27.93 | ISE | 10:16:36 | 1043490 |
547 | 27.91 | ISE | 10:17:24 | 1044061 |
25 | 27.91 | ISE | 10:17:50 | 1044498 |
500 | 27.91 | ISE | 10:17:50 | 1044496 |
633 | 27.90 | ISE | 10:17:56 | 1044533 |
606 | 27.88 | ISE | 10:18:55 | 1045237 |
202 | 27.87 | ISE | 10:20:30 | 1046155 |
346 | 27.87 | ISE | 10:20:30 | 1046153 |
435 | 27.86 | ISE | 10:20:32 | 1046194 |
95 | 27.86 | ISE | 10:20:32 | 1046198 |
65 | 27.86 | ISE | 10:20:32 | 1046196 |
52 | 27.85 | ISE | 10:23:11 | 1048248 |
37 | 27.85 | ISE | 10:23:11 | 1048246 |
369 | 27.85 | ISE | 10:23:11 | 1048244 |
273 | 27.84 | ISE | 10:24:22 | 1048812 |
617 | 27.84 | ISE | 10:24:22 | 1048810 |
251 | 27.84 | ISE | 10:24:22 | 1048808 |
117 | 27.83 | ISE | 10:25:09 | 1049225 |
500 | 27.83 | ISE | 10:25:09 | 1049223 |
500 | 27.83 | ISE | 10:26:56 | 1050111 |
644 | 27.83 | ISE | 10:26:56 | 1050109 |
409 | 27.84 | ISE | 10:28:35 | 1051385 |
213 | 27.84 | ISE | 10:28:35 | 1051383 |
100 | 27.84 | ISE | 10:30:16 | 1052446 |
500 | 27.84 | ISE | 10:30:16 | 1052444 |
382 | 27.83 | ISE | 10:30:29 | 1052607 |
183 | 27.83 | ISE | 10:30:54 | 1052821 |
339 | 27.83 | ISE | 10:30:54 | 1052819 |
161 | 27.83 | ISE | 10:30:54 | 1052817 |
295 | 27.84 | ISE | 10:32:48 | 1053933 |
247 | 27.84 | ISE | 10:32:48 | 1053931 |
314 | 27.85 | ISE | 10:36:07 | 1056455 |
192 | 27.85 | ISE | 10:36:07 | 1056439 |
80 | 27.85 | ISE | 10:36:07 | 1056437 |
591 | 27.84 | ISE | 10:36:48 | 1057032 |
95 | 27.84 | ISE | 10:38:09 | 1057834 |
1,500 | 27.84 | ISE | 10:38:09 | 1057832 |
500 | 27.87 | ISE | 10:40:01 | 1058956 |
46 | 27.87 | ISE | 10:40:24 | 1059276 |
45 | 27.87 | ISE | 10:40:24 | 1059274 |
100 | 27.87 | ISE | 10:40:24 | 1059272 |
500 | 27.87 | ISE | 10:40:24 | 1059270 |
582 | 27.85 | ISE | 10:41:13 | 1059905 |
536 | 27.85 | ISE | 10:41:13 | 1059903 |
92 | 27.86 | ISE | 10:46:36 | 1062926 |
535 | 27.86 | ISE | 10:46:49 | 1063058 |
100 | 27.86 | ISE | 10:47:31 | 1063452 |
94 | 27.86 | ISE | 10:47:31 | 1063450 |
250 | 27.86 | ISE | 10:47:32 | 1063497 |
794 | 27.86 | ISE | 10:47:32 | 1063495 |
19 | 28.01 | ISE | 10:51:41 | 1069965 |
547 | 28.01 | ISE | 10:51:41 | 1069963 |
49 | 28.05 | ISE | 10:52:36 | 1072086 |
574 | 28.05 | ISE | 10:52:37 | 1072089 |
530 | 28.13 | ISE | 10:53:57 | 1074913 |
533 | 28.14 | ISE | 10:54:13 | 1075420 |
163 | 28.21 | ISE | 10:55:37 | 1077924 |
174 | 28.21 | ISE | 10:55:37 | 1077922 |
283 | 28.19 | ISE | 10:55:38 | 1077941 |
296 | 28.21 | ISE | 10:55:38 | 1077936 |
265 | 28.19 | ISE | 10:55:41 | 1078069 |
552 | 28.18 | ISE | 10:57:36 | 1080744 |
1,000 | 28.17 | ISE | 10:57:39 | 1080777 |
586 | 28.18 | ISE | 10:57:39 | 1080773 |
33 | 28.18 | ISE | 10:57:39 | 1080775 |
605 | 28.19 | ISE | 10:59:03 | 1082497 |
608 | 28.19 | ISE | 10:59:11 | 1082627 |
10 | 28.19 | ISE | 10:59:11 | 1082625 |
591 | 28.16 | ISE | 11:00:35 | 1084133 |
540 | 28.04 | ISE | 11:02:58 | 1085233 |
555 | 28.04 | ISE | 11:02:58 | 1085231 |
638 | 28.01 | ISE | 11:03:48 | 1085685 |
497 | 28.04 | ISE | 11:07:12 | 1087816 |
112 | 28.04 | ISE | 11:07:12 | 1087814 |
391 | 28.04 | ISE | 11:07:12 | 1087810 |
497 | 28.04 | ISE | 11:07:12 | 1087812 |
53 | 28.04 | ISE | 11:07:12 | 1087808 |
590 | 28.05 | ISE | 11:09:43 | 1089084 |
196 | 28.04 | ISE | 11:10:26 | 1089591 |
95 | 28.04 | ISE | 11:10:26 | 1089589 |
556 | 28.04 | ISE | 11:10:26 | 1089587 |
99 | 28.02 | ISE | 11:12:32 | 1091010 |
380 | 28.02 | ISE | 11:12:32 | 1091008 |
516 | 28.03 | ISE | 11:13:57 | 1091630 |
61 | 28.03 | ISE | 11:14:05 | 1091711 |
658 | 28.02 | ISE | 11:14:17 | 1091833 |
174 | 28.01 | ISE | 11:15:07 | 1092233 |
215 | 28.00 | ISE | 11:17:57 | 1093603 |
389 | 28.00 | ISE | 11:17:57 | 1093601 |
553 | 28.00 | ISE | 11:17:57 | 1093559 |
633 | 27.95 | ISE | 11:19:29 | 1094725 |
642 | 27.92 | ISE | 11:22:38 | 1096536 |
590 | 27.91 | ISE | 11:22:47 | 1096621 |
250 | 27.91 | ISE | 11:22:59 | 1096753 |
370 | 27.91 | ISE | 11:23:01 | 1096793 |
12 | 27.94 | ISE | 11:24:35 | 1097536 |
614 | 27.98 | ISE | 11:27:11 | 1098919 |
27 | 27.98 | ISE | 11:27:11 | 1098917 |
379 | 27.97 | ISE | 11:28:03 | 1099277 |
236 | 27.97 | ISE | 11:28:03 | 1099275 |
580 | 27.95 | ISE | 11:28:26 | 1099472 |
112 | 27.96 | ISE | 11:33:26 | 1101577 |
630 | 27.96 | ISE | 11:33:26 | 1101575 |
505 | 27.96 | ISE | 11:33:26 | 1101573 |
354 | 27.95 | ISE | 11:33:27 | 1101608 |
99 | 27.96 | ISE | 11:35:01 | 1102354 |
360 | 27.97 | ISE | 11:36:35 | 1103051 |
424 | 27.97 | ISE | 11:36:54 | 1103192 |
314 | 27.97 | ISE | 11:36:54 | 1103190 |
123 | 27.97 | ISE | 11:36:54 | 1103188 |
1,361 | 28.03 | ISE | 11:40:17 | 1104862 |
609 | 28.02 | ISE | 11:40:36 | 1105015 |
92 | 28.02 | ISE | 11:41:07 | 1105322 |
92 | 28.02 | ISE | 11:41:13 | 1105362 |
250 | 28.02 | ISE | 11:41:13 | 1105360 |
169 | 28.04 | ISE | 11:44:47 | 1107087 |
53 | 28.04 | ISE | 11:44:47 | 1107083 |
95 | 28.04 | ISE | 11:44:47 | 1107085 |
250 | 28.04 | ISE | 11:45:22 | 1107355 |
250 | 28.04 | ISE | 11:45:22 | 1107350 |
500 | 28.04 | ISE | 11:45:29 | 1107404 |
407 | 28.04 | ISE | 11:45:29 | 1107402 |
250 | 28.04 | ISE | 11:45:29 | 1107400 |
350 | 28.06 | ISE | 11:49:10 | 1109299 |
7 | 28.05 | ISE | 11:49:26 | 1109456 |
100 | 28.05 | ISE | 11:49:27 | 1109486 |
500 | 28.05 | ISE | 11:49:27 | 1109484 |
574 | 28.05 | ISE | 11:49:27 | 1109473 |
1 | 28.05 | ISE | 11:49:47 | 1109664 |
39 | 28.06 | ISE | 11:51:06 | 1110390 |
500 | 28.06 | ISE | 11:51:06 | 1110388 |
338 | 28.05 | ISE | 11:51:19 | 1110471 |
292 | 28.05 | ISE | 11:51:19 | 1110469 |
500 | 28.04 | ISE | 11:52:04 | 1110814 |
127 | 28.04 | ISE | 11:52:27 | 1111026 |
500 | 28.03 | ISE | 11:53:14 | 1111425 |
500 | 28.06 | ISE | 11:56:31 | 1113106 |
500 | 28.06 | ISE | 11:56:39 | 1113167 |
500 | 28.06 | ISE | 11:56:48 | 1113263 |
93 | 28.10 | ISE | 11:58:54 | 1114329 |
500 | 28.10 | ISE | 11:58:54 | 1114327 |
221 | 28.09 | ISE | 12:02:13 | 1116145 |
279 | 28.09 | ISE | 12:02:13 | 1116143 |
279 | 28.09 | ISE | 12:02:13 | 1116141 |
621 | 28.09 | ISE | 12:02:13 | 1116139 |
20 | 28.08 | ISE | 12:02:16 | 1116221 |
94 | 28.09 | ISE | 12:04:35 | 1117608 |
500 | 28.09 | ISE | 12:04:35 | 1117606 |
585 | 28.08 | ISE | 12:04:35 | 1117604 |
600 | 28.06 | ISE | 12:06:05 | 1118860 |
91 | 28.05 | ISE | 12:08:08 | 1119946 |
500 | 28.05 | ISE | 12:08:08 | 1119944 |
500 | 28.05 | ISE | 12:09:46 | 1120721 |
369 | 28.05 | ISE | 12:09:56 | 1120787 |
500 | 28.05 | ISE | 12:10:11 | 1120922 |
500 | 28.06 | ISE | 12:11:48 | 1121580 |
629 | 28.05 | ISE | 12:13:35 | 1122352 |
32 | 28.02 | ISE | 12:15:40 | 1123400 |
500 | 28.02 | ISE | 12:15:40 | 1123398 |
32 | 28.03 | ISE | 12:16:19 | 1123651 |
400 | 28.03 | ISE | 12:16:19 | 1123653 |
68 | 28.03 | ISE | 12:16:19 | 1123655 |
645 | 28.05 | ISE | 12:18:20 | 1124601 |
500 | 28.06 | ISE | 12:20:34 | 1125616 |
500 | 28.06 | ISE | 12:20:34 | 1125614 |
500 | 28.06 | ISE | 12:20:52 | 1125810 |
544 | 28.06 | ISE | 12:22:17 | 1126449 |
585 | 28.05 | ISE | 12:23:30 | 1127056 |
536 | 28.04 | ISE | 12:23:38 | 1127102 |
642 | 28.06 | ISE | 12:29:54 | 1129889 |
500 | 28.06 | ISE | 12:30:00 | 1130033 |
500 | 28.06 | ISE | 12:30:00 | 1130029 |
103 | 28.05 | ISE | 12:32:05 | 1131314 |
343 | 28.05 | ISE | 12:32:05 | 1131309 |
157 | 28.05 | ISE | 12:32:05 | 1131307 |
500 | 28.05 | ISE | 12:32:06 | 1131323 |
345 | 28.05 | ISE | 12:32:11 | 1131378 |
270 | 28.05 | ISE | 12:32:11 | 1131376 |
51 | 28.05 | ISE | 12:32:11 | 1131374 |
20 | 28.04 | ISE | 12:35:32 | 1133117 |
589 | 28.04 | ISE | 12:35:32 | 1133115 |
535 | 28.04 | ISE | 12:37:43 | 1134365 |
47 | 28.05 | ISE | 12:43:47 | 1137757 |
96 | 28.06 | ISE | 12:44:54 | 1138409 |
100 | 28.06 | ISE | 12:44:54 | 1138407 |
500 | 28.06 | ISE | 12:44:54 | 1138405 |
1,475 | 28.06 | ISE | 12:44:54 | 1138403 |
597 | 28.05 | ISE | 12:45:09 | 1138692 |
86 | 28.05 | ISE | 12:45:12 | 1138736 |
500 | 28.05 | ISE | 12:45:12 | 1138734 |
190 | 28.05 | ISE | 12:49:57 | 1141439 |
113 | 28.05 | ISE | 12:49:57 | 1141441 |
456 | 28.05 | ISE | 12:49:57 | 1141437 |
450 | 28.05 | ISE | 12:50:01 | 1141489 |
62 | 28.04 | ISE | 12:50:11 | 1141561 |
368 | 28.04 | ISE | 12:50:11 | 1141559 |
132 | 28.04 | ISE | 12:50:11 | 1141557 |
500 | 28.04 | ISE | 12:50:12 | 1141569 |
77 | 28.04 | ISE | 12:50:30 | 1141695 |
359 | 28.04 | ISE | 12:52:49 | 1143044 |
42 | 28.04 | ISE | 12:53:39 | 1143584 |
498 | 28.04 | ISE | 12:53:39 | 1143582 |
9 | 28.03 | ISE | 12:53:39 | 1143576 |
300 | 28.03 | ISE | 12:53:39 | 1143578 |
23 | 28.03 | ISE | 12:53:39 | 1143580 |
191 | 28.03 | ISE | 12:53:39 | 1143574 |
500 | 28.05 | ISE | 12:55:44 | 1144706 |
500 | 28.05 | ISE | 12:57:05 | 1145393 |
404 | 28.05 | ISE | 12:58:09 | 1146021 |
100 | 28.05 | ISE | 12:58:09 | 1146019 |
500 | 28.05 | ISE | 12:59:18 | 1146603 |
633 | 28.04 | ISE | 13:01:19 | 1147526 |
97 | 28.03 | ISE | 13:02:03 | 1148005 |
100 | 28.03 | ISE | 13:02:03 | 1148007 |
401 | 28.02 | ISE | 13:03:00 | 1148578 |
195 | 28.02 | ISE | 13:03:04 | 1148633 |
245 | 28.02 | ISE | 13:04:09 | 1149293 |
158 | 28.02 | ISE | 13:04:09 | 1149291 |
265 | 28.02 | ISE | 13:04:09 | 1149289 |
67 | 28.02 | ISE | 13:04:09 | 1149287 |
500 | 28.02 | ISE | 13:05:23 | 1150087 |
563 | 28.08 | ISE | 13:11:15 | 1153592 |
97 | 28.09 | ISE | 13:12:07 | 1154000 |
500 | 28.09 | ISE | 13:12:07 | 1153998 |
97 | 28.09 | ISE | 13:12:24 | 1154158 |
250 | 28.09 | ISE | 13:12:24 | 1154156 |
170 | 28.08 | ISE | 13:12:24 | 1154154 |
423 | 28.08 | ISE | 13:12:24 | 1154152 |
320 | 28.06 | ISE | 13:15:01 | 1155355 |
552 | 28.06 | ISE | 13:15:01 | 1155353 |
215 | 28.06 | ISE | 13:15:01 | 1155351 |
500 | 28.06 | ISE | 13:15:03 | 1155415 |
500 | 28.06 | ISE | 13:15:05 | 1155456 |
40 | 28.07 | ISE | 13:17:28 | 1157484 |
9 | 28.07 | ISE | 13:17:28 | 1157486 |
250 | 28.09 | ISE | 13:19:59 | 1158978 |
169 | 28.09 | ISE | 13:19:59 | 1158976 |
500 | 28.09 | ISE | 13:19:59 | 1158974 |
100 | 28.09 | ISE | 13:19:59 | 1158972 |
91 | 28.08 | ISE | 13:20:11 | 1159226 |
500 | 28.08 | ISE | 13:20:11 | 1159224 |
38 | 28.08 | ISE | 13:20:11 | 1159222 |
539 | 28.07 | ISE | 13:20:45 | 1159611 |
637 | 28.08 | ISE | 13:22:38 | 1160926 |
500 | 28.09 | ISE | 13:23:49 | 1161689 |
93 | 28.09 | ISE | 13:26:25 | 1163415 |
500 | 28.10 | ISE | 13:27:42 | 1164430 |
621 | 28.10 | ISE | 13:27:42 | 1164425 |
250 | 28.10 | ISE | 13:27:42 | 1164423 |
57 | 28.08 | ISE | 13:28:01 | 1164681 |
625 | 28.09 | ISE | 13:28:01 | 1164679 |
51 | 28.07 | ISE | 13:28:15 | 1164944 |
590 | 28.07 | ISE | 13:30:01 | 1166346 |
500 | 28.07 | ISE | 13:30:09 | 1166811 |
100 | 28.07 | ISE | 13:30:09 | 1166809 |
58 | 28.05 | ISE | 13:30:16 | 1167105 |
448 | 28.05 | ISE | 13:30:16 | 1167103 |
72 | 28.05 | ISE | 13:30:16 | 1167107 |
76 | 28.06 | ISE | 13:31:49 | 1169061 |
94 | 28.07 | ISE | 13:32:07 | 1169398 |
500 | 28.07 | ISE | 13:32:42 | 1170271 |
100 | 28.07 | ISE | 13:32:42 | 1170273 |
250 | 28.07 | ISE | 13:32:42 | 1170269 |
250 | 28.07 | ISE | 13:32:42 | 1170267 |
94 | 28.07 | ISE | 13:32:42 | 1170265 |
885 | 27.81 | ISE | 14:19:15 | 1228633 |
557 | 27.80 | ISE | 14:19:51 | 1229527 |
189 | 27.81 | ISE | 14:19:51 | 1229522 |
100 | 27.81 | ISE | 14:19:51 | 1229520 |
225 | 27.81 | ISE | 14:19:51 | 1229518 |
99 | 27.81 | ISE | 14:19:51 | 1229516 |
143 | 27.81 | ISE | 14:19:51 | 1229514 |
890 | 27.80 | ISE | 14:19:51 | 1229508 |
141 | 27.81 | ISE | 14:21:58 | 1232443 |
798 | 27.80 | ISE | 14:22:25 | 1233002 |
554 | 27.80 | ISE | 14:22:25 | 1233000 |
373 | 27.79 | ISE | 14:23:17 | 1234276 |
214 | 27.80 | ISE | 14:23:56 | 1235145 |
347 | 27.80 | ISE | 14:23:56 | 1235143 |
200 | 27.80 | ISE | 14:23:56 | 1235141 |
2,644 | 27.85 | ISE | 14:26:49 | 1238810 |
99 | 27.85 | ISE | 14:26:49 | 1238808 |
567 | 27.84 | ISE | 14:27:47 | 1240165 |
1,000 | 27.84 | ISE | 14:27:47 | 1240161 |
929 | 27.89 | ISE | 14:30:41 | 1244255 |
800 | 27.89 | ISE | 14:30:41 | 1244253 |
671 | 27.89 | ISE | 14:30:41 | 1244251 |
800 | 27.89 | ISE | 14:31:36 | 1245406 |
399 | 27.89 | ISE | 14:31:38 | 1245461 |
111 | 27.89 | ISE | 14:33:13 | 1247464 |
237 | 27.89 | ISE | 14:33:34 | 1247957 |
404 | 27.89 | ISE | 14:33:34 | 1247955 |
324 | 27.89 | ISE | 14:33:34 | 1247953 |
923 | 27.89 | ISE | 14:33:34 | 1247951 |
525 | 27.89 | ISE | 14:33:34 | 1247949 |
23 | 27.89 | ISE | 14:33:36 | 1248024 |
377 | 27.89 | ISE | 14:33:36 | 1248022 |
547 | 27.89 | ISE | 14:33:38 | 1248051 |
365 | 27.89 | ISE | 14:33:45 | 1248230 |
622 | 27.90 | ISE | 14:35:08 | 1250011 |
61 | 27.90 | ISE | 14:35:08 | 1250009 |
627 | 27.89 | ISE | 14:35:31 | 1250786 |
621 | 27.89 | ISE | 14:35:50 | 1251267 |
83 | 27.89 | ISE | 14:35:50 | 1251265 |
180 | 27.88 | ISE | 14:36:16 | 1252112 |
404 | 27.88 | ISE | 14:36:36 | 1252527 |
251 | 27.90 | ISE | 14:39:35 | 1256934 |
2 | 27.90 | ISE | 14:39:35 | 1256931 |
800 | 27.90 | ISE | 14:39:46 | 1257434 |
727 | 27.90 | ISE | 14:39:47 | 1257604 |
100 | 27.90 | ISE | 14:39:47 | 1257602 |
680 | 27.90 | ISE | 14:39:47 | 1257445 |
199 | 27.90 | ISE | 14:39:47 | 1257443 |
85 | 27.88 | ISE | 14:40:03 | 1258108 |
649 | 27.88 | ISE | 14:40:03 | 1258106 |
600 | 27.89 | ISE | 14:41:30 | 1260301 |
554 | 27.89 | ISE | 14:43:38 | 1263318 |
160 | 27.89 | ISE | 14:43:46 | 1263483 |
250 | 27.92 | ISE | 14:43:59 | 1263824 |
93 | 27.92 | ISE | 14:44:00 | 1263845 |
100 | 27.92 | ISE | 14:44:01 | 1263911 |
93 | 27.92 | ISE | 14:44:01 | 1263909 |
100 | 27.92 | ISE | 14:44:18 | 1264404 |
93 | 27.92 | ISE | 14:44:18 | 1264402 |
100 | 27.92 | ISE | 14:44:19 | 1264413 |
95 | 27.92 | ISE | 14:44:19 | 1264411 |
100 | 27.92 | ISE | 14:44:28 | 1264622 |
95 | 27.92 | ISE | 14:44:28 | 1264620 |
250 | 27.93 | ISE | 14:45:13 | 1265814 |
250 | 27.93 | ISE | 14:45:13 | 1265812 |
149 | 27.93 | ISE | 14:45:13 | 1265810 |
100 | 27.93 | ISE | 14:45:24 | 1266215 |
96 | 27.93 | ISE | 14:45:24 | 1266213 |
288 | 27.92 | ISE | 14:45:24 | 1266205 |
348 | 27.94 | ISE | 14:46:21 | 1267457 |
800 | 27.94 | ISE | 14:46:21 | 1267455 |
5 | 27.94 | ISE | 14:46:21 | 1267453 |
92 | 27.94 | ISE | 14:46:21 | 1267451 |
98 | 27.94 | ISE | 14:46:59 | 1268187 |
303 | 27.94 | ISE | 14:47:31 | 1269027 |
531 | 27.94 | ISE | 14:47:31 | 1269025 |
88 | 27.94 | ISE | 14:47:31 | 1269022 |
268 | 27.94 | ISE | 14:47:31 | 1269017 |
32 | 27.94 | ISE | 14:47:31 | 1269013 |
170 | 27.94 | ISE | 14:47:31 | 1269011 |
17 | 27.94 | ISE | 14:47:32 | 1269041 |
557 | 27.94 | ISE | 14:47:44 | 1269402 |
27 | 27.94 | ISE | 14:48:03 | 1269815 |
764 | 27.94 | ISE | 14:48:05 | 1269871 |
200 | 27.93 | ISE | 14:48:27 | 1270328 |
100 | 27.93 | ISE | 14:48:27 | 1270325 |
100 | 27.93 | ISE | 14:48:45 | 1270749 |
1 | 27.93 | ISE | 14:48:46 | 1270793 |
46 | 27.93 | ISE | 14:48:46 | 1270783 |
11 | 27.93 | ISE | 14:48:46 | 1270781 |
251 | 27.93 | ISE | 14:48:51 | 1270956 |
5 | 27.93 | ISE | 14:48:59 | 1271079 |
13 | 27.93 | ISE | 14:48:59 | 1271072 |
1 | 27.93 | ISE | 14:49:00 | 1271134 |
6 | 27.93 | ISE | 14:49:00 | 1271132 |
7 | 27.93 | ISE | 14:49:07 | 1271280 |
67 | 27.93 | ISE | 14:49:24 | 1271654 |
185 | 27.93 | ISE | 14:49:24 | 1271652 |
100 | 27.93 | ISE | 14:49:25 | 1271670 |
100 | 27.93 | ISE | 14:49:25 | 1271668 |
23 | 27.93 | ISE | 14:49:25 | 1271666 |
2 | 27.93 | ISE | 14:49:25 | 1271664 |
100 | 27.93 | ISE | 14:49:25 | 1271662 |
100 | 27.93 | ISE | 14:49:25 | 1271660 |
100 | 27.93 | ISE | 14:49:25 | 1271658 |
100 | 27.93 | ISE | 14:49:25 | 1271656 |
427 | 27.93 | ISE | 14:49:37 | 1272083 |
555 | 27.93 | ISE | 14:49:37 | 1272085 |
536 | 27.92 | ISE | 14:50:18 | 1273263 |
611 | 27.92 | ISE | 14:50:48 | 1273711 |
359 | 27.92 | ISE | 14:50:49 | 1273717 |
381 | 27.92 | ISE | 14:53:25 | 1276846 |
79 | 27.92 | ISE | 14:53:25 | 1276834 |
881 | 27.92 | ISE | 14:53:28 | 1276912 |
100 | 27.92 | ISE | 14:53:38 | 1277182 |
91 | 27.92 | ISE | 14:53:38 | 1277180 |
91 | 27.92 | ISE | 14:53:42 | 1277272 |
100 | 27.92 | ISE | 14:53:42 | 1277274 |
100 | 27.92 | ISE | 14:53:52 | 1277427 |
91 | 27.92 | ISE | 14:53:52 | 1277425 |
155 | 27.92 | ISE | 14:54:00 | 1277599 |
100 | 27.92 | ISE | 14:54:10 | 1277780 |
93 | 27.92 | ISE | 14:54:10 | 1277778 |
100 | 27.92 | ISE | 14:54:18 | 1278034 |
167 | 27.92 | ISE | 14:54:18 | 1278032 |
93 | 27.92 | ISE | 14:54:18 | 1278030 |
631 | 27.91 | ISE | 14:54:36 | 1278337 |
100 | 27.91 | ISE | 14:54:52 | 1278754 |
100 | 27.91 | ISE | 14:54:52 | 1278752 |
100 | 27.91 | ISE | 14:54:52 | 1278748 |
500 | 27.91 | ISE | 14:54:55 | 1278807 |
95 | 27.91 | ISE | 14:55:28 | 1279895 |
100 | 27.91 | ISE | 14:55:28 | 1279893 |
170 | 27.91 | ISE | 14:55:28 | 1279891 |
367 | 27.91 | ISE | 14:56:08 | 1280696 |
95 | 27.91 | ISE | 14:56:08 | 1280694 |
250 | 27.91 | ISE | 14:56:08 | 1280692 |
500 | 27.91 | ISE | 14:56:20 | 1280955 |
98 | 27.92 | ISE | 14:57:58 | 1282962 |
162 | 27.92 | ISE | 14:57:58 | 1282959 |
180 | 27.92 | ISE | 14:57:58 | 1282957 |
606 | 27.93 | ISE | 14:59:02 | 1284592 |
542 | 27.93 | ISE | 14:59:02 | 1284590 |
52 | 27.93 | ISE | 14:59:06 | 1284671 |
901 | 27.93 | ISE | 14:59:13 | 1284972 |
399 | 27.93 | ISE | 14:59:22 | 1285132 |
95 | 27.94 | ISE | 15:01:07 | 1290647 |
504 | 27.94 | ISE | 15:01:07 | 1290644 |
609 | 27.94 | ISE | 15:01:07 | 1290642 |
173 | 27.95 | ISE | 15:01:57 | 1291434 |
391 | 27.95 | ISE | 15:01:57 | 1291436 |
212 | 27.95 | ISE | 15:02:00 | 1291518 |
411 | 27.95 | ISE | 15:02:01 | 1291523 |
500 | 27.95 | ISE | 15:03:02 | 1292740 |
250 | 27.96 | ISE | 15:03:07 | 1292815 |
464 | 27.96 | ISE | 15:03:30 | 1293363 |
100 | 27.96 | ISE | 15:03:42 | 1293619 |
99 | 27.96 | ISE | 15:03:42 | 1293617 |
377 | 27.95 | ISE | 15:03:42 | 1293614 |
432 | 27.95 | ISE | 15:03:42 | 1293612 |
152 | 27.95 | ISE | 15:04:27 | 1294845 |
439 | 27.95 | ISE | 15:05:00 | 1295452 |
535 | 27.95 | ISE | 15:05:00 | 1295450 |
250 | 27.95 | ISE | 15:05:00 | 1295448 |
393 | 27.95 | ISE | 15:05:14 | 1295691 |
157 | 27.95 | ISE | 15:06:08 | 1297420 |
144 | 27.95 | ISE | 15:06:08 | 1297418 |
210 | 27.95 | ISE | 15:06:11 | 1297500 |
100 | 27.95 | ISE | 15:06:15 | 1297653 |
95 | 27.95 | ISE | 15:06:15 | 1297651 |
107 | 27.96 | ISE | 15:06:48 | 1298350 |
676 | 27.97 | ISE | 15:07:38 | 1299238 |
250 | 27.97 | ISE | 15:07:38 | 1299225 |
100 | 27.97 | ISE | 15:07:46 | 1299382 |
96 | 27.97 | ISE | 15:07:46 | 1299380 |
100 | 27.97 | ISE | 15:07:47 | 1299391 |
176 | 27.97 | ISE | 15:07:47 | 1299389 |
405 | 27.96 | ISE | 15:08:14 | 1300077 |
150 | 27.96 | ISE | 15:08:14 | 1300075 |
96 | 27.96 | ISE | 15:08:18 | 1300184 |
1,751 | 27.97 | ISE | 15:09:46 | 1301871 |
500 | 27.97 | ISE | 15:09:55 | 1302046 |
100 | 27.97 | ISE | 15:09:55 | 1302048 |
100 | 27.97 | ISE | 15:10:18 | 1302810 |
92 | 27.97 | ISE | 15:10:18 | 1302808 |
155 | 27.97 | ISE | 15:10:18 | 1302806 |
44 | 27.97 | ISE | 15:10:35 | 1303195 |
144 | 27.97 | ISE | 15:10:35 | 1303193 |
82 | 27.97 | ISE | 15:10:35 | 1303191 |
100 | 27.97 | ISE | 15:10:38 | 1303228 |
92 | 27.97 | ISE | 15:10:38 | 1303226 |
223 | 27.96 | ISE | 15:10:56 | 1303477 |
310 | 27.96 | ISE | 15:10:56 | 1303479 |
529 | 27.96 | ISE | 15:10:56 | 1303474 |
288 | 27.95 | ISE | 15:11:04 | 1303696 |
256 | 27.95 | ISE | 15:11:04 | 1303694 |
126 | 27.97 | ISE | 15:13:09 | 1305958 |
864 | 27.99 | ISE | 15:13:47 | 1306668 |
100 | 27.97 | ISE | 15:13:51 | 1306778 |
56 | 27.97 | ISE | 15:13:51 | 1306773 |
537 | 27.98 | ISE | 15:13:51 | 1306768 |
330 | 27.98 | ISE | 15:14:27 | 1307639 |
99 | 27.98 | ISE | 15:14:27 | 1307635 |
108 | 27.98 | ISE | 15:14:27 | 1307637 |
250 | 27.98 | ISE | 15:14:38 | 1307819 |
99 | 27.98 | ISE | 15:14:38 | 1307817 |
120 | 27.98 | ISE | 15:14:38 | 1307815 |
99 | 27.98 | ISE | 15:14:48 | 1308015 |
402 | 27.98 | ISE | 15:14:48 | 1308011 |
37 | 27.98 | ISE | 15:14:48 | 1308009 |
145 | 27.98 | ISE | 15:14:48 | 1308013 |
91 | 28.00 | ISE | 15:15:46 | 1309726 |
100 | 28.00 | ISE | 15:15:46 | 1309728 |
7 | 28.02 | ISE | 15:16:24 | 1310718 |
574 | 28.02 | ISE | 15:16:25 | 1310769 |
34 | 28.02 | ISE | 15:16:25 | 1310757 |
500 | 28.02 | ISE | 15:16:27 | 1310782 |
96 | 28.02 | ISE | 15:17:23 | 1311867 |
500 | 28.02 | ISE | 15:17:29 | 1312009 |
429 | 28.03 | ISE | 15:17:44 | 1312322 |
400 | 28.03 | ISE | 15:17:53 | 1312533 |
153 | 28.03 | ISE | 15:17:54 | 1312549 |
47 | 28.03 | ISE | 15:17:54 | 1312547 |
100 | 28.03 | ISE | 15:17:54 | 1312535 |
467 | 28.03 | ISE | 15:18:05 | 1312754 |
291 | 28.06 | ISE | 15:19:28 | 1314595 |
250 | 28.06 | ISE | 15:19:28 | 1314593 |
98 | 28.04 | ISE | 15:19:47 | 1315101 |
1 | 28.04 | ISE | 15:19:47 | 1315098 |
522 | 28.04 | ISE | 15:19:47 | 1315096 |
606 | 28.04 | ISE | 15:19:47 | 1315094 |
364 | 28.04 | ISE | 15:19:58 | 1315363 |
250 | 28.04 | ISE | 15:19:58 | 1315357 |
98 | 28.04 | ISE | 15:19:58 | 1315361 |
359 | 28.04 | ISE | 15:19:58 | 1315359 |
Related Shares:
CRH