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

10th Sep 2018 07:00

RNS Number : 1929A

CRH PLC

10 September 2018

10th September 2018

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 7th September 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares.


	London Stock Exchange	Euronext Dublin
Number of ordinary shares purchased:	88,000	252,000
Highest price paid per share:	GBp 2,529.0000	€28.1100
Lowest price paid per share:	GBp 2,470.0000	€27.6400
Volume weighted average price paid:	GBp 2,491.5047	€27.8600

The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 2 Programme announced on 29th August 2018.

Following settlement of the above transactions CRH will hold 13,098,381 of its ordinary shares in treasury and will have 830,291,957 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340

Transaction Details

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Limited
Intermediary code:		UBSWGB24
Time zone:		BST
Currency:		GBp & EUR (as indicated below)

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
London Stock Exchange		GBp	2,491.5047	88,000
Euronext Dublin		EUR	27.8600	252,000

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
715	2,529	LSE	08:09:26	682161
631	2,529	LSE	08:09:26	682159
686	2,528	LSE	08:18:04	694771
700	2,528	LSE	08:19:13	696217
186	2,526	LSE	08:20:11	697514
486	2,526	LSE	08:20:11	697512
146	2,523	LSE	08:23:37	701936
207	2,523	LSE	08:23:40	702058
304	2,523	LSE	08:23:40	702056
709	2,523	LSE	08:27:51	708102
599	2,510	LSE	08:51:43	746981
387	2,510	LSE	08:56:48	756609
221	2,510	LSE	08:56:48	756607
380	2,509	LSE	09:00:00	762901
220	2,509	LSE	09:00:00	762903
399	2,507	LSE	09:11:09	783608
262	2,507	LSE	09:11:09	783606
374	2,509	LSE	09:17:18	791343
250	2,509	LSE	09:17:18	791341
100	2,509	LSE	09:17:18	791339
594	2,509	LSE	09:17:18	791333
36	2,510	LSE	09:27:32	804880
533	2,510	LSE	09:27:32	804878
118	2,510	LSE	09:27:32	804876
633	2,510	LSE	09:32:07	810151
613	2,510	LSE	09:35:27	814361
620	2,513	LSE	09:51:47	837183
25	2,513	LSE	09:51:47	837181
179	2,512	LSE	09:56:02	842382
474	2,512	LSE	09:56:02	842384
136	2,509	LSE	10:01:29	849573
543	2,509	LSE	10:01:29	849569
80	2,514	LSE	10:09:05	858428
639	2,514	LSE	10:09:05	858426
643	2,515	LSE	10:10:57	860533
588	2,517	LSE	10:23:16	874130
87	2,512	LSE	10:30:00	881858
250	2,512	LSE	10:30:00	881856
148	2,512	LSE	10:30:00	881854
195	2,512	LSE	10:30:00	881852
204	2,505	LSE	10:34:55	889574
547	2,509	LSE	10:40:26	896553
118	2,509	LSE	10:40:26	896557
111	2,508	LSE	10:41:28	897508
472	2,508	LSE	10:43:07	899188
22	2,508	LSE	10:43:07	899186
612	2,509	LSE	10:44:46	900839
34	2,509	LSE	10:44:46	900837
592	2,505	LSE	10:50:02	908041
186	2,508	LSE	10:54:13	914692
300	2,508	LSE	10:54:13	914690
190	2,508	LSE	10:54:13	914688
326	2,516	LSE	11:01:11	924455
50	2,516	LSE	11:01:11	924451
250	2,516	LSE	11:01:11	924453
27	2,516	LSE	11:01:11	924445
36	2,516	LSE	11:01:11	924443
61	2,516	LSE	11:01:11	924441
637	2,516	LSE	11:01:11	924439
550	2,516	LSE	11:01:11	924437
193	2,513	LSE	11:02:20	925855
399	2,513	LSE	11:02:20	925851
216	2,515	LSE	11:10:32	932995
483	2,515	LSE	11:10:32	932991
50	2,514	LSE	11:23:16	945172
113	2,514	LSE	11:23:16	945170
250	2,514	LSE	11:23:16	945168
695	2,514	LSE	11:23:16	945166
202	2,514	LSE	11:23:17	945299
624	2,515	LSE	11:30:34	950939
669	2,513	LSE	11:36:55	956619
678	2,513	LSE	11:38:14	957954
479	2,510	LSE	11:45:22	963289
171	2,510	LSE	11:45:22	963287
648	2,505	LSE	11:56:17	973467
632	2,501	LSE	11:59:57	976924
381	2,502	LSE	12:05:52	982580
248	2,502	LSE	12:05:52	982578
705	2,503	LSE	12:10:45	987315
434	2,503	LSE	12:17:18	992693
269	2,503	LSE	12:17:18	992691
279	2,498	LSE	12:25:31	999781
436	2,498	LSE	12:25:31	999779
685	2,495	LSE	12:29:00	1003533
229	2,498	LSE	12:35:53	1010001
292	2,498	LSE	12:35:53	1009999
148	2,498	LSE	12:35:53	1009997
629	2,496	LSE	12:38:51	1012936
710	2,495	LSE	12:51:00	1024509
303	2,494	LSE	12:56:10	1029033
322	2,494	LSE	12:56:10	1029035
19	2,494	LSE	12:56:10	1029037
162	2,490	LSE	13:08:04	1040599
539	2,492	LSE	13:09:49	1042389
95	2,492	LSE	13:09:49	1042387
3	2,492	LSE	13:09:49	1042385
362	2,493	LSE	13:15:38	1047276
260	2,493	LSE	13:15:38	1047274
400	2,492	LSE	13:15:40	1047296
291	2,492	LSE	13:15:40	1047294
586	2,492	LSE	13:19:20	1050419
617	2,490	LSE	13:23:36	1056931
686	2,492	LSE	13:29:39	1062975
593	2,490	LSE	13:33:04	1067553
652	2,489	LSE	13:33:16	1067799
655	2,487	LSE	13:37:30	1072383
95	2,484	LSE	13:42:29	1077347
292	2,484	LSE	13:42:29	1077345
194	2,484	LSE	13:42:29	1077343
724	2,483	LSE	13:45:19	1080463
681	2,483	LSE	13:54:00	1090727
152	2,483	LSE	13:54:06	1090868
431	2,483	LSE	13:54:06	1090866
463	2,482	LSE	13:54:13	1091127
62	2,482	LSE	13:54:13	1091125
77	2,482	LSE	13:54:14	1091160
71	2,481	LSE	13:58:06	1095535
575	2,481	LSE	13:58:06	1095533
81	2,477	LSE	14:00:16	1097468
500	2,477	LSE	14:00:16	1097464
50	2,477	LSE	14:00:16	1097459
499	2,473	LSE	14:03:16	1101272
174	2,473	LSE	14:03:16	1101274
306	2,470	LSE	14:07:18	1105414
690	2,471	LSE	14:09:41	1108149
323	2,474	LSE	14:13:13	1112022
357	2,474	LSE	14:13:13	1112020
646	2,478	LSE	14:16:04	1114612
138	2,478	LSE	14:29:20	1129412
52	2,478	LSE	14:29:20	1129410
149	2,478	LSE	14:29:20	1129408
499	2,478	LSE	14:29:20	1129406
175	2,479	LSE	14:31:16	1134794
206	2,479	LSE	14:31:16	1134792
250	2,479	LSE	14:31:16	1134790
613	2,479	LSE	14:31:16	1134788
712	2,480	LSE	14:38:01	1147497
620	2,480	LSE	14:38:01	1147495
691	2,480	LSE	14:38:01	1147499
250	2,486	LSE	14:43:39	1157074
100	2,486	LSE	14:43:39	1157072
711	2,486	LSE	14:43:39	1157070
156	2,486	LSE	14:44:24	1158370
460	2,486	LSE	14:44:24	1158368
258	2,485	LSE	14:44:38	1158813
338	2,485	LSE	14:44:38	1158811
45	2,486	LSE	14:49:51	1167625
205	2,486	LSE	14:49:51	1167623
250	2,486	LSE	14:49:51	1167621
100	2,486	LSE	14:49:51	1167614
593	2,486	LSE	14:49:51	1167476
126	2,485	LSE	14:52:59	1173840
672	2,485	LSE	14:53:22	1174693
233	2,485	LSE	14:53:22	1174691
326	2,485	LSE	14:53:22	1174689
228	2,485	LSE	14:54:21	1176573
408	2,485	LSE	14:54:21	1176571
666	2,485	LSE	14:56:21	1180964
317	2,484	LSE	14:56:22	1181001
408	2,484	LSE	14:56:22	1180999
612	2,483	LSE	14:58:16	1184465
92	2,483	LSE	14:58:16	1184463
660	2,483	LSE	15:00:21	1188592
587	2,482	LSE	15:01:56	1191940
701	2,480	LSE	15:04:18	1196988
486	2,481	LSE	15:07:01	1201849
107	2,481	LSE	15:07:01	1201847
129	2,481	LSE	15:07:01	1201845
646	2,481	LSE	15:07:36	1203597
200	2,480	LSE	15:09:05	1205929
200	2,480	LSE	15:09:19	1206226
298	2,480	LSE	15:10:03	1207235
678	2,479	LSE	15:12:00	1210945
100	2,477	LSE	15:13:13	1212853
403	2,477	LSE	15:13:28	1213165
179	2,477	LSE	15:13:28	1213163
571	2,477	LSE	15:13:28	1213161
587	2,477	LSE	15:20:01	1224630
614	2,477	LSE	15:20:01	1224628
721	2,477	LSE	15:21:53	1227834
590	2,477	LSE	15:21:53	1227832
100	2,481	LSE	15:24:15	1232592
260	2,481	LSE	15:24:15	1232594
250	2,481	LSE	15:24:15	1232596
111	2,481	LSE	15:24:15	1232598
200	2,481	LSE	15:24:49	1233508
673	2,482	LSE	15:25:28	1235868
330	2,481	LSE	15:29:12	1242392
684	2,481	LSE	15:29:12	1242389
98	2,481	LSE	15:29:13	1242537
96	2,481	LSE	15:30:06	1244220
488	2,481	LSE	15:30:06	1244218
262	2,481	LSE	15:30:06	1244216
663	2,479	LSE	15:30:50	1245562
698	2,478	LSE	15:33:58	1251209
100	2,478	LSE	15:35:05	1253347
52	2,478	LSE	15:35:05	1253342
429	2,478	LSE	15:35:23	1253962
553	2,474	LSE	15:37:27	1257805
680	2,474	LSE	15:37:27	1257803
33	2,474	LSE	15:37:27	1257809
143	2,472	LSE	15:39:10	1260725
564	2,472	LSE	15:39:10	1260723
646	2,471	LSE	15:42:09	1265309
180	2,473	LSE	15:44:41	1269855
355	2,473	LSE	15:44:41	1269853
144	2,473	LSE	15:44:41	1269851
400	2,473	LSE	15:46:36	1273052
127	2,473	LSE	15:46:37	1273070
81	2,473	LSE	15:47:04	1274158
1	2,473	LSE	15:47:25	1275021
199	2,473	LSE	15:47:25	1275023
200	2,473	LSE	15:47:42	1275453
118	2,473	LSE	15:47:43	1275478
104	2,473	LSE	15:47:48	1275593
628	2,476	LSE	15:50:45	1280833
683	2,475	LSE	15:52:57	1284512
37	2,475	LSE	15:52:57	1284510
388	2,474	LSE	15:56:50	1291565
214	2,474	LSE	15:57:12	1292195
426	2,474	LSE	15:57:12	1292193
274	2,474	LSE	15:57:12	1292191
718	2,475	LSE	16:00:19	1299467
42	2,474	LSE	16:00:39	1300565
567	2,474	LSE	16:01:14	1301460
623	2,475	LSE	16:02:40	1304082
68	2,475	LSE	16:02:40	1304080
662	2,475	LSE	16:04:17	1306850
239	2,474	LSE	16:04:18	1306873
406	2,474	LSE	16:04:18	1306875
233	2,475	LSE	16:06:30	1311504
356	2,475	LSE	16:06:30	1311502
200	2,472	LSE	16:08:09	1315640
413	2,472	LSE	16:08:09	1315638
720	2,473	LSE	16:10:14	1319948
705	2,477	LSE	16:14:11	1327862
100	2,477	LSE	16:15:17	1331330
423	2,477	LSE	16:15:17	1331328
646	2,477	LSE	16:16:09	1333237
104	2,476	LSE	16:16:48	1334980
291	2,476	LSE	16:16:48	1334978
208	2,476	LSE	16:16:57	1335274
173	2,476	LSE	16:16:57	1335272
278	2,476	LSE	16:16:57	1335267
254	2,476	LSE	16:16:57	1335265
427	2,476	LSE	16:17:35	1336491

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
584	28.11	ISE	08:09:26	682175
24	28.11	ISE	08:09:26	682169
200	28.11	ISE	08:09:26	682167
200	28.11	ISE	08:09:26	682165
170	28.11	ISE	08:09:26	682163
112	28.10	ISE	08:15:53	691365
200	28.10	ISE	08:15:53	691363
271	28.10	ISE	08:15:53	691361
712	28.09	ISE	08:16:18	692180
592	28.11	ISE	08:17:27	693961
469	28.10	ISE	08:17:32	694087
66	28.10	ISE	08:19:13	696206
534	28.10	ISE	08:19:13	696204
107	28.09	ISE	08:20:09	697428
483	28.09	ISE	08:20:09	697426
16	28.09	ISE	08:20:11	697520
535	28.05	ISE	08:29:18	710534
185	28.01	ISE	08:31:40	714225
443	28.01	ISE	08:31:40	714223
43	28.01	ISE	08:31:40	714216
400	28.01	ISE	08:31:40	714214
310	28.02	ISE	08:33:23	716845
229	28.02	ISE	08:33:23	716840
500	28.02	ISE	08:34:19	718403
83	28.02	ISE	08:34:19	718401
115	28.00	ISE	08:35:38	720529
448	28.00	ISE	08:35:38	720527
425	27.95	ISE	08:36:46	722353
127	27.95	ISE	08:37:29	723454
1,083	27.95	ISE	08:37:44	723785
301	27.93	ISE	08:37:45	723795
583	27.93	ISE	08:40:01	727411
726	27.93	ISE	08:40:01	727407
400	27.93	ISE	08:40:01	727405
307	27.93	ISE	08:40:01	727403
375	27.92	ISE	08:44:30	734584
601	27.91	ISE	08:46:55	738296
708	27.90	ISE	08:48:31	740920
34	27.88	ISE	08:49:27	742756
143	27.88	ISE	08:49:27	742754
200	27.88	ISE	08:49:27	742752
194	27.88	ISE	08:49:27	742750
84	27.89	ISE	08:51:54	747339
445	27.89	ISE	08:51:54	747337
142	27.89	ISE	08:51:54	747334
200	27.89	ISE	08:51:54	747332
228	27.89	ISE	08:51:54	747330
218	27.88	ISE	08:52:12	747934
2	27.88	ISE	09:00:14	763430
566	27.88	ISE	09:00:14	763432
383	27.88	ISE	09:00:14	763428
559	27.87	ISE	09:00:33	764035
549	27.87	ISE	09:02:11	767151
488	27.88	ISE	09:04:19	769739
511	27.87	ISE	09:05:07	770671
500	27.87	ISE	09:09:52	781982
12	27.87	ISE	09:09:52	781980
259	27.86	ISE	09:11:17	783875
299	27.86	ISE	09:11:18	783886
562	27.86	ISE	09:12:49	785634
500	27.88	ISE	09:17:18	791349
75	27.88	ISE	09:17:18	791352
544	27.88	ISE	09:17:18	791337
551	27.88	ISE	09:17:18	791335
528	27.87	ISE	09:20:43	795910
599	27.87	ISE	09:21:53	797264
556	27.89	ISE	09:27:10	804448
546	27.88	ISE	09:27:57	805418
132	27.88	ISE	09:27:57	805416
326	27.87	ISE	09:28:12	805673
151	27.87	ISE	09:28:31	805957
180	27.89	ISE	09:32:06	810138
590	27.89	ISE	09:32:07	810297
58	27.89	ISE	09:32:07	810295
300	27.89	ISE	09:32:07	810198
255	27.90	ISE	09:35:22	814242
499	27.89	ISE	09:35:27	814376
500	27.89	ISE	09:35:27	814374
162	27.92	ISE	09:43:52	825871
71	27.92	ISE	09:43:52	825869
250	27.92	ISE	09:43:52	825873
60	27.92	ISE	09:43:52	825875
528	27.92	ISE	09:43:52	825867
16	27.92	ISE	09:43:52	825865
200	27.92	ISE	09:43:52	825863
509	27.92	ISE	09:43:52	825861
400	27.92	ISE	09:43:52	825859
341	27.92	ISE	09:43:52	825857
762	27.94	ISE	09:48:21	832146
500	27.94	ISE	09:49:00	832971
550	27.94	ISE	09:51:33	836869
167	27.94	ISE	09:51:47	837205
432	27.94	ISE	09:51:47	837203
168	27.94	ISE	09:51:47	837201
361	27.94	ISE	09:51:47	837199
17	27.94	ISE	09:51:47	837197
200	27.94	ISE	09:51:47	837192
35	27.94	ISE	09:51:47	837188
365	27.94	ISE	09:51:47	837185
500	27.94	ISE	09:55:57	842182
500	27.94	ISE	09:55:57	842184
502	27.93	ISE	09:56:02	842400
532	27.93	ISE	09:56:02	842398
68	27.93	ISE	09:56:02	842396
416	27.92	ISE	09:56:05	842520
97	27.92	ISE	09:56:06	842539
548	27.90	ISE	10:00:00	847143
15	27.89	ISE	10:01:19	849350
526	27.89	ISE	10:01:29	849581
583	27.89	ISE	10:01:29	849579
2	27.91	ISE	10:06:37	855763
589	27.91	ISE	10:06:52	856053
135	27.94	ISE	10:09:05	858432
400	27.94	ISE	10:09:05	858430
577	27.95	ISE	10:10:57	860538
104	27.97	ISE	10:14:23	864252
462	27.97	ISE	10:14:23	864250
184	27.97	ISE	10:16:38	866498
250	27.97	ISE	10:18:00	868029
250	27.97	ISE	10:19:08	869475
250	27.97	ISE	10:19:08	869473
51	27.96	ISE	10:19:39	869898
340	27.96	ISE	10:20:49	871292
592	27.96	ISE	10:21:05	871506
167	27.96	ISE	10:21:05	871504
605	27.95	ISE	10:21:16	871682
360	27.95	ISE	10:21:16	871680
229	27.95	ISE	10:21:16	871678
282	27.97	ISE	10:23:19	874164
230	27.97	ISE	10:23:24	874366
77	27.96	ISE	10:23:52	874984
419	27.96	ISE	10:23:52	874982
411	27.95	ISE	10:25:44	877163
123	27.95	ISE	10:25:44	877161
33	27.95	ISE	10:25:44	877159
118	27.93	ISE	10:28:00	879658
58	27.93	ISE	10:28:02	879766
331	27.93	ISE	10:28:05	879811
583	27.93	ISE	10:29:20	881030
8	27.93	ISE	10:29:20	881028
583	27.92	ISE	10:30:00	881862
494	27.86	ISE	10:32:56	886767
50	27.85	ISE	10:34:31	889090
284	27.85	ISE	10:34:31	889088
53	27.85	ISE	10:34:32	889105
264	27.85	ISE	10:34:55	889582
172	27.85	ISE	10:34:55	889584
175	27.85	ISE	10:34:55	889586
246	27.85	ISE	10:34:55	889580
145	27.85	ISE	10:34:55	889578
105	27.85	ISE	10:34:55	889576
194	27.87	ISE	10:36:13	891555
265	27.87	ISE	10:36:13	891552
124	27.87	ISE	10:36:13	891550
18	27.87	ISE	10:36:21	891751
543	27.87	ISE	10:36:21	891749
596	27.89	ISE	10:39:52	895892
61	27.89	ISE	10:39:52	895890
200	27.89	ISE	10:39:52	895888
230	27.89	ISE	10:39:52	895886
129	27.88	ISE	10:40:06	896194
250	27.88	ISE	10:40:26	896561
250	27.88	ISE	10:40:26	896559
114	27.88	ISE	10:40:26	896555
363	27.88	ISE	10:40:26	896551
543	27.86	ISE	10:43:18	899395
489	27.85	ISE	10:45:52	902458
290	27.87	ISE	10:49:59	907962
356	27.87	ISE	10:50:14	908468
79	27.87	ISE	10:50:14	908457
276	27.87	ISE	10:50:14	908455
170	27.88	ISE	10:50:29	908906
355	27.88	ISE	10:50:29	908874
2	27.91	ISE	10:50:44	909083
188	27.91	ISE	10:50:44	909081
549	27.90	ISE	10:50:44	909055
694	27.90	ISE	10:50:50	909217
250	27.91	ISE	10:50:59	909379
136	27.89	ISE	10:50:59	909372
201	27.91	ISE	10:51:14	909767
200	27.91	ISE	10:51:14	909763
374	27.91	ISE	10:51:14	909761
395	27.90	ISE	10:51:14	909690
395	27.93	ISE	10:51:44	910527
600	27.93	ISE	10:51:44	910525
250	27.93	ISE	10:51:44	910523
30	27.93	ISE	10:51:44	910521
474	27.92	ISE	10:52:15	911340
700	27.93	ISE	10:52:35	911902
700	27.93	ISE	10:52:35	911897
732	27.93	ISE	10:52:35	911895
704	27.93	ISE	10:52:37	911948
372	27.93	ISE	10:52:37	911946
250	27.94	ISE	10:52:58	912520
250	27.94	ISE	10:52:58	912518
250	27.94	ISE	10:52:59	912574
30	27.94	ISE	10:52:59	912572
29	27.93	ISE	10:53:05	912814
137	27.93	ISE	10:53:05	912804
254	27.94	ISE	10:53:14	912988
206	27.94	ISE	10:53:15	913010
321	27.94	ISE	10:53:15	913008
144	27.94	ISE	10:53:30	913335
306	27.94	ISE	10:53:30	913330
103	27.94	ISE	10:53:32	913435
89	27.95	ISE	10:53:52	913938
451	27.95	ISE	10:53:52	913936
339	27.95	ISE	10:53:52	913934
2	27.95	ISE	10:53:52	913932
474	27.95	ISE	10:53:52	913930
132	27.95	ISE	10:53:52	913928
69	27.94	ISE	10:53:59	914207
78	27.96	ISE	10:54:09	914563
447	27.96	ISE	10:54:09	914560
3	27.96	ISE	10:54:09	914558
600	27.96	ISE	10:54:09	914556
553	27.95	ISE	10:54:14	914770
75	27.95	ISE	10:54:14	914725
228	27.97	ISE	10:54:29	915127
600	27.98	ISE	10:54:44	915457
75	27.98	ISE	10:54:44	915455
249	27.98	ISE	10:54:44	915453
386	27.98	ISE	10:54:59	915827
2	27.99	ISE	10:54:59	915825
150	27.99	ISE	10:54:59	915823
13	27.99	ISE	10:54:59	915821
105	27.99	ISE	10:54:59	915819
134	27.98	ISE	10:55:00	915840
576	27.98	ISE	10:55:00	915842
250	27.99	ISE	10:55:29	916572
189	27.99	ISE	10:55:29	916570
175	27.97	ISE	10:55:29	916526
508	27.99	ISE	10:55:44	917008
750	28.03	ISE	10:56:14	918134
250	28.03	ISE	10:56:14	918132
30	28.03	ISE	10:56:14	918130
245	28.02	ISE	10:56:20	918238
675	28.02	ISE	10:56:20	918236
324	28.01	ISE	10:56:29	918452
145	28.01	ISE	10:56:44	918884
147	28.01	ISE	10:56:59	919236
145	28.02	ISE	10:57:14	919653
405	28.04	ISE	10:57:29	920085
177	28.03	ISE	10:57:29	920028
8	28.03	ISE	10:57:32	920147
251	28.03	ISE	10:57:32	920145
395	28.03	ISE	10:57:44	920396
145	28.03	ISE	10:57:59	920682
261	28.03	ISE	10:58:14	920938
395	28.05	ISE	10:58:44	921591
133	28.05	ISE	10:58:45	921685
41	28.05	ISE	10:58:48	921776
395	28.05	ISE	10:58:59	921984
180	28.05	ISE	10:59:14	922282
248	28.06	ISE	10:59:21	922474
250	28.06	ISE	10:59:21	922472
250	28.06	ISE	10:59:21	922453
395	28.05	ISE	10:59:29	922636
18	28.05	ISE	10:59:29	922597
85	28.05	ISE	10:59:44	922987
495	28.05	ISE	11:01:11	924471
482	28.05	ISE	11:01:11	924469
16	28.05	ISE	11:01:11	924461
208	28.03	ISE	11:02:12	925686
362	28.03	ISE	11:02:12	925678
182	28.03	ISE	11:02:12	925676
336	28.03	ISE	11:02:12	925669
26	28.03	ISE	11:02:12	925665
76	28.03	ISE	11:02:12	925663
429	28.03	ISE	11:02:12	925661
573	28.04	ISE	11:05:57	929467
250	28.05	ISE	11:07:12	930405
250	28.05	ISE	11:07:12	930403
82	28.05	ISE	11:09:03	931755
470	28.05	ISE	11:09:03	931753
77	28.04	ISE	11:10:32	933061
192	28.04	ISE	11:10:32	933057
250	28.04	ISE	11:10:32	933059
469	28.04	ISE	11:10:32	933030
24	28.04	ISE	11:10:32	933022
229	28.04	ISE	11:10:32	933011
26	28.04	ISE	11:10:32	933009
10	28.00	ISE	11:12:28	935344
435	28.00	ISE	11:12:34	935424
50	28.00	ISE	11:12:34	935422
581	27.99	ISE	11:12:39	935616
108	27.96	ISE	11:15:51	938261
101	27.96	ISE	11:15:52	938279
367	27.96	ISE	11:15:52	938273
8	27.95	ISE	11:16:20	938706
411	27.95	ISE	11:16:20	938703
489	27.95	ISE	11:16:20	938701
176	27.95	ISE	11:16:21	938799
305	27.95	ISE	11:16:21	938797
567	27.95	ISE	11:16:21	938789
317	27.95	ISE	11:16:21	938791
16	27.95	ISE	11:16:21	938787
200	27.95	ISE	11:16:21	938745
236	27.95	ISE	11:16:21	938738
96	27.95	ISE	11:16:21	938735
603	27.95	ISE	11:16:21	938733
201	27.95	ISE	11:16:21	938731
100	27.95	ISE	11:16:21	938727
305	27.95	ISE	11:16:21	938724
399	27.95	ISE	11:16:21	938722
574	27.95	ISE	11:16:21	938719
95	27.95	ISE	11:16:21	938716
109	27.95	ISE	11:16:21	938714
340	27.99	ISE	11:18:36	941002
49	28.04	ISE	11:21:44	943754
447	28.04	ISE	11:21:52	943854
602	28.04	ISE	11:21:52	943852
250	28.05	ISE	11:24:55	946754
57	28.05	ISE	11:28:25	949256
200	28.05	ISE	11:28:25	949254
276	28.05	ISE	11:28:25	949252
574	28.05	ISE	11:28:25	949250
576	28.05	ISE	11:30:16	950698
530	28.05	ISE	11:30:16	950696
593	28.04	ISE	11:30:46	951144
49	28.03	ISE	11:31:42	952007
484	28.03	ISE	11:31:42	952005
30	28.02	ISE	11:34:38	954740
291	28.02	ISE	11:34:38	954738
180	28.02	ISE	11:34:39	954753
488	28.00	ISE	11:36:56	956697
45	28.01	ISE	11:38:40	958170
594	28.03	ISE	11:42:51	961012
593	28.01	ISE	11:43:43	961613
22	28.00	ISE	11:44:52	962620
534	28.00	ISE	11:44:52	962610
121	28.03	ISE	11:48:28	966627
369	28.03	ISE	11:48:28	966625
11	28.01	ISE	11:48:47	966819
441	28.01	ISE	11:49:06	967127
46	28.01	ISE	11:49:06	967125
86	28.04	ISE	11:56:21	973680
250	28.04	ISE	11:56:21	973678
250	28.04	ISE	11:56:21	973676
232	28.04	ISE	11:56:21	973674
200	28.04	ISE	11:56:21	973672
127	28.04	ISE	11:56:21	973670
600	28.03	ISE	11:59:23	976451
92	28.03	ISE	11:59:23	976449
155	28.03	ISE	11:59:23	976445
264	28.03	ISE	11:59:23	976443
147	28.01	ISE	12:05:52	982586
597	28.01	ISE	12:05:52	982584
165	28.01	ISE	12:05:58	982653
205	28.01	ISE	12:05:58	982647
151	28.03	ISE	12:09:14	986218
585	28.03	ISE	12:10:54	987456
362	28.03	ISE	12:10:54	987454
150	28.02	ISE	12:12:29	988704
406	28.02	ISE	12:12:34	988818
187	28.04	ISE	12:17:20	992729
96	28.04	ISE	12:17:20	992727
220	28.04	ISE	12:17:20	992725
85	28.04	ISE	12:17:20	992723
505	28.04	ISE	12:17:20	992721
558	28.04	ISE	12:17:20	992719
504	28.02	ISE	12:20:41	995575
532	27.98	ISE	12:22:33	997146
46	27.98	ISE	12:22:33	997144
597	27.93	ISE	12:26:12	1000415
598	27.93	ISE	12:26:12	1000413
59	27.95	ISE	12:26:12	1000404
250	27.95	ISE	12:26:12	1000402
250	27.95	ISE	12:26:12	1000400
11	27.95	ISE	12:26:12	1000398
504	27.95	ISE	12:26:12	1000393
71	27.95	ISE	12:26:12	1000391
164	27.95	ISE	12:26:12	1000373
54	27.95	ISE	12:26:12	1000371
146	27.95	ISE	12:26:12	1000369
436	27.95	ISE	12:26:12	1000378
496	27.95	ISE	12:26:12	1000357
675	27.95	ISE	12:26:12	1000348
15	27.95	ISE	12:26:12	1000352
496	27.95	ISE	12:26:12	1000354
510	27.95	ISE	12:26:12	1000350
131	27.95	ISE	12:26:12	1000359
54	27.95	ISE	12:26:12	1000362
250	27.95	ISE	12:26:12	1000364
546	27.95	ISE	12:26:12	1000367
50	27.95	ISE	12:26:12	1000343
300	27.95	ISE	12:26:12	1000341
120	27.94	ISE	12:31:02	1005655
462	27.94	ISE	12:31:56	1006366
338	27.94	ISE	12:31:56	1006364
130	27.94	ISE	12:32:03	1006491
263	27.94	ISE	12:32:03	1006489
367	27.94	ISE	12:32:03	1006487
711	27.97	ISE	12:35:53	1010007
640	27.96	ISE	12:37:38	1011532
446	27.95	ISE	12:37:55	1011837
67	27.95	ISE	12:38:14	1012340
607	27.95	ISE	12:38:30	1012598
54	27.95	ISE	12:38:30	1012596
44	27.93	ISE	12:39:28	1013539
265	27.93	ISE	12:39:29	1013584
242	27.93	ISE	12:39:29	1013576
520	27.91	ISE	12:43:09	1017395
34	27.92	ISE	12:48:20	1021916
152	27.92	ISE	12:48:20	1021914
42	27.92	ISE	12:49:27	1022856
601	27.92	ISE	12:49:27	1022858
400	27.92	ISE	12:49:27	1022853
556	27.92	ISE	12:51:00	1024513
562	27.92	ISE	12:51:00	1024511
509	27.91	ISE	12:52:26	1025646
505	27.90	ISE	12:53:09	1026383
505	27.90	ISE	12:56:16	1029174
246	27.89	ISE	12:57:16	1030314
16	27.89	ISE	12:57:16	1030308
309	27.89	ISE	12:57:16	1030305
215	27.88	ISE	13:04:22	1037259
250	27.88	ISE	13:04:22	1037257
250	27.88	ISE	13:06:32	1039247
250	27.88	ISE	13:06:32	1039245
250	27.88	ISE	13:08:04	1040562
207	27.93	ISE	13:15:05	1046655
5	27.93	ISE	13:15:05	1046653
564	27.93	ISE	13:15:40	1047302
512	27.93	ISE	13:15:40	1047300
911	27.93	ISE	13:15:40	1047298
200	27.93	ISE	13:15:40	1047292
600	27.93	ISE	13:15:40	1047290
250	27.93	ISE	13:18:28	1049623
491	27.92	ISE	13:19:24	1050492
517	27.92	ISE	13:19:24	1050490
577	27.91	ISE	13:20:00	1053604
515	27.91	ISE	13:20:00	1053597
134	27.91	ISE	13:20:00	1053599
5	27.90	ISE	13:20:02	1053737
173	27.90	ISE	13:20:06	1053857
92	27.90	ISE	13:20:06	1053855
267	27.90	ISE	13:20:10	1053980
10	27.89	ISE	13:25:10	1058249
265	27.89	ISE	13:25:10	1058247
376	27.89	ISE	13:27:09	1059973
146	27.89	ISE	13:27:09	1059971
54	27.89	ISE	13:27:09	1059969
171	27.89	ISE	13:27:09	1059967
280	27.90	ISE	13:29:45	1063088
259	27.90	ISE	13:29:45	1063086
508	27.90	ISE	13:29:45	1063084
520	27.88	ISE	13:30:00	1063529
686	27.91	ISE	13:33:16	1067801
327	27.90	ISE	13:34:19	1068970
420	27.90	ISE	13:34:58	1069584
9	27.90	ISE	13:34:58	1069582
45	27.90	ISE	13:34:58	1069577
126	27.90	ISE	13:34:58	1069532
110	27.90	ISE	13:35:06	1069834
58	27.90	ISE	13:35:08	1069887
157	27.90	ISE	13:35:08	1069885
413	27.90	ISE	13:35:09	1069896
584	27.89	ISE	13:37:22	1072191
492	27.89	ISE	13:38:00	1072728
441	27.88	ISE	13:39:05	1073691
127	27.88	ISE	13:39:38	1074285
524	27.86	ISE	13:40:03	1074740
83	27.86	ISE	13:42:29	1077357
250	27.86	ISE	13:42:29	1077355
250	27.86	ISE	13:42:29	1077353
499	27.86	ISE	13:42:29	1077351
173	27.86	ISE	13:42:29	1077349
400	27.86	ISE	13:42:29	1077341
580	27.84	ISE	13:42:37	1077661
582	27.84	ISE	13:45:19	1080461
9	27.83	ISE	13:45:40	1080892
573	27.83	ISE	13:45:40	1080890
503	27.83	ISE	13:45:44	1080993
340	27.80	ISE	13:46:01	1081519
170	27.80	ISE	13:46:02	1081529
502	27.84	ISE	13:51:15	1087565
15	27.83	ISE	13:52:57	1089401
538	27.83	ISE	13:52:57	1089399
562	27.82	ISE	13:53:50	1090559
297	27.82	ISE	13:54:00	1090743
555	27.82	ISE	13:54:00	1090740
202	27.82	ISE	13:54:03	1090808
94	27.82	ISE	13:54:10	1091064
83	27.82	ISE	13:54:10	1091058
337	27.82	ISE	13:54:12	1091102
261	27.81	ISE	13:56:22	1093545
258	27.81	ISE	13:56:39	1093802
523	27.80	ISE	13:57:51	1095294
530	27.79	ISE	13:58:20	1095712
500	27.79	ISE	13:58:20	1095709
6	27.79	ISE	13:58:20	1095707
384	27.78	ISE	14:00:10	1097319
202	27.78	ISE	14:00:10	1097317
578	27.75	ISE	14:00:16	1097457
575	27.72	ISE	14:01:56	1099570
174	27.69	ISE	14:03:02	1101007
594	27.70	ISE	14:03:02	1101005
76	27.66	ISE	14:03:59	1102123
438	27.66	ISE	14:03:59	1102121
165	27.65	ISE	14:04:25	1102643
335	27.65	ISE	14:04:25	1102630
368	27.64	ISE	14:04:29	1102694
497	27.66	ISE	14:06:22	1104487
549	27.67	ISE	14:09:41	1108155
560	27.66	ISE	14:09:43	1108222
67	27.65	ISE	14:09:52	1108339
517	27.65	ISE	14:09:52	1108337
31	27.70	ISE	14:13:13	1112051
490	27.70	ISE	14:13:13	1112049
10	27.70	ISE	14:13:13	1112046
489	27.70	ISE	14:13:13	1112028
200	27.75	ISE	14:16:15	1114821
540	27.75	ISE	14:16:22	1114959
30	27.75	ISE	14:16:22	1114957
170	27.75	ISE	14:16:22	1114955
200	27.75	ISE	14:16:22	1114953
200	27.74	ISE	14:16:43	1115394
581	27.74	ISE	14:16:46	1115492
378	27.74	ISE	14:16:46	1115490
200	27.73	ISE	14:18:16	1117074
200	27.73	ISE	14:18:18	1117095
172	27.73	ISE	14:18:24	1117198
323	27.71	ISE	14:18:50	1117743
429	27.73	ISE	14:21:58	1120704
500	27.75	ISE	14:24:36	1123853
500	27.75	ISE	14:25:55	1125338
148	27.75	ISE	14:27:19	1126875
500	27.75	ISE	14:27:19	1126873
81	27.74	ISE	14:27:22	1126979
16	27.74	ISE	14:27:29	1127092
522	27.74	ISE	14:27:29	1127090
489	27.74	ISE	14:27:58	1127651
97	27.75	ISE	14:29:06	1129094
40	27.75	ISE	14:29:06	1129092
500	27.75	ISE	14:29:06	1129088
200	27.75	ISE	14:29:10	1129158
555	27.75	ISE	14:29:14	1129210
251	27.75	ISE	14:29:14	1129208
568	27.76	ISE	14:31:16	1134825
272	27.76	ISE	14:31:16	1134823
227	27.76	ISE	14:31:16	1134800
18	27.75	ISE	14:31:50	1135749
217	27.75	ISE	14:31:50	1135747
31	27.75	ISE	14:31:53	1135832
200	27.75	ISE	14:31:53	1135824
117	27.75	ISE	14:31:54	1135835
519	27.74	ISE	14:32:54	1137846
500	27.76	ISE	14:35:02	1142184
2	27.76	ISE	14:35:02	1142182
537	27.76	ISE	14:35:02	1142180
506	27.76	ISE	14:38:15	1147897
189	27.76	ISE	14:38:15	1147895
512	27.76	ISE	14:38:15	1147893
304	27.76	ISE	14:38:15	1147891
604	27.76	ISE	14:38:15	1147889
580	27.76	ISE	14:38:15	1147887
304	27.78	ISE	14:39:32	1150080
62	27.81	ISE	14:41:04	1152893
2	27.81	ISE	14:41:04	1152895
1,652	27.83	ISE	14:43:01	1156132
510	27.83	ISE	14:43:01	1156125
96	27.83	ISE	14:43:36	1156964
500	27.83	ISE	14:43:36	1156962
277	27.82	ISE	14:44:24	1158373
177	27.82	ISE	14:44:29	1158508
526	27.82	ISE	14:44:29	1158506
400	27.82	ISE	14:44:29	1158504
261	27.82	ISE	14:44:29	1158502
500	27.82	ISE	14:44:29	1158500
23	27.81	ISE	14:44:38	1158819
491	27.81	ISE	14:44:38	1158817
145	27.81	ISE	14:44:38	1158815
552	27.81	ISE	14:44:42	1158949
175	27.81	ISE	14:44:42	1158947
176	27.81	ISE	14:44:42	1158945
54	27.81	ISE	14:47:05	1162426
200	27.81	ISE	14:47:05	1162424
277	27.81	ISE	14:47:05	1162422
295	27.81	ISE	14:47:24	1162930
15	27.81	ISE	14:47:58	1163873
236	27.81	ISE	14:47:58	1163871
283	27.81	ISE	14:47:58	1163869
326	27.82	ISE	14:48:57	1165736
598	27.82	ISE	14:48:57	1165734
330	27.82	ISE	14:49:38	1167121
507	27.82	ISE	14:49:38	1167119
162	27.82	ISE	14:49:38	1167117
568	27.82	ISE	14:49:39	1167147
206	27.82	ISE	14:49:39	1167145
111	27.82	ISE	14:51:45	1171533
500	27.82	ISE	14:51:45	1171531
187	27.82	ISE	14:52:14	1172525
370	27.82	ISE	14:52:43	1173421
219	27.82	ISE	14:52:43	1173419
70	27.81	ISE	14:52:59	1173842
295	27.81	ISE	14:53:06	1174130
454	27.81	ISE	14:53:06	1174132
520	27.81	ISE	14:53:09	1174229
304	27.81	ISE	14:53:09	1174227
1	27.81	ISE	14:53:14	1174385
479	27.81	ISE	14:53:22	1174676
83	27.81	ISE	14:53:22	1174674
517	27.81	ISE	14:53:22	1174672
374	27.81	ISE	14:54:21	1176578
166	27.81	ISE	14:54:21	1176576
489	27.82	ISE	14:55:59	1180296
366	27.82	ISE	14:56:00	1180322
115	27.82	ISE	14:56:00	1180320
217	27.82	ISE	14:56:05	1180480
483	27.82	ISE	14:56:05	1180482
561	27.82	ISE	14:56:05	1180484
594	27.82	ISE	14:56:08	1180582
37	27.82	ISE	14:56:08	1180580
526	27.81	ISE	14:56:21	1180967
152	27.79	ISE	14:58:03	1184076
341	27.79	ISE	14:58:03	1184074
397	27.78	ISE	14:58:20	1184561
207	27.78	ISE	14:58:28	1184795
138	27.79	ISE	14:59:38	1187069
373	27.79	ISE	14:59:42	1187175
602	27.79	ISE	15:00:25	1189608
170	27.79	ISE	15:00:28	1189694
525	27.79	ISE	15:00:28	1189661
542	27.79	ISE	15:00:28	1189659
376	27.79	ISE	15:00:28	1189663
531	27.79	ISE	15:01:56	1191945
146	27.77	ISE	15:04:05	1196460
400	27.77	ISE	15:04:05	1196456
589	27.77	ISE	15:04:14	1196829
316	27.77	ISE	15:06:11	1200726
185	27.77	ISE	15:06:11	1200724
355	27.77	ISE	15:06:11	1200687
534	27.77	ISE	15:06:11	1200685
224	27.77	ISE	15:06:30	1201137
234	27.77	ISE	15:06:30	1201139
372	27.77	ISE	15:06:39	1201350
595	27.77	ISE	15:07:36	1203600
384	27.76	ISE	15:08:30	1204940
546	27.76	ISE	15:10:02	1207210
352	27.76	ISE	15:10:02	1207208
248	27.76	ISE	15:10:02	1207206
186	27.76	ISE	15:10:02	1207204
570	27.75	ISE	15:10:04	1207251
529	27.75	ISE	15:10:04	1207249
543	27.74	ISE	15:12:00	1210947
365	27.73	ISE	15:12:22	1211567
234	27.73	ISE	15:12:28	1211812
194	27.73	ISE	15:12:28	1211814
369	27.73	ISE	15:12:30	1211844
503	27.72	ISE	15:13:19	1212996
200	27.73	ISE	15:16:12	1217887
545	27.73	ISE	15:16:12	1217885
514	27.73	ISE	15:17:46	1220935
345	27.73	ISE	15:17:46	1220933
166	27.74	ISE	15:18:39	1222577
117	27.74	ISE	15:18:39	1222562
200	27.74	ISE	15:18:39	1222557
179	27.74	ISE	15:18:39	1222552
437	27.74	ISE	15:18:47	1222724
194	27.74	ISE	15:19:00	1222989
548	27.74	ISE	15:19:00	1222991
191	27.73	ISE	15:19:29	1223793
526	27.73	ISE	15:19:29	1223791
592	27.73	ISE	15:20:05	1224813
393	27.73	ISE	15:20:05	1224811
426	27.73	ISE	15:20:55	1226358
67	27.73	ISE	15:21:50	1227654
569	27.73	ISE	15:21:50	1227652
140	27.72	ISE	15:22:00	1228006
390	27.72	ISE	15:22:00	1228003
494	27.78	ISE	15:24:15	1232589
229	27.79	ISE	15:25:28	1235884
500	27.79	ISE	15:25:29	1236035
141	27.79	ISE	15:25:29	1236037
256	27.78	ISE	15:25:36	1236332
328	27.78	ISE	15:25:36	1236327
535	27.78	ISE	15:25:36	1236325
304	27.77	ISE	15:25:50	1236783
264	27.77	ISE	15:25:50	1236757
507	27.77	ISE	15:25:50	1236755
263	27.78	ISE	15:28:00	1240335
500	27.78	ISE	15:28:00	1240333
446	27.77	ISE	15:28:00	1240331
79	27.77	ISE	15:29:30	1243068
328	27.77	ISE	15:29:30	1243066
549	27.78	ISE	15:29:48	1243628
369	27.77	ISE	15:30:10	1244407
258	27.77	ISE	15:30:10	1244405
141	27.77	ISE	15:30:10	1244403
67	27.77	ISE	15:30:10	1244401
359	27.77	ISE	15:30:10	1244399
210	27.77	ISE	15:30:10	1244397
566	27.76	ISE	15:30:22	1244779
297	27.75	ISE	15:31:09	1246333
293	27.75	ISE	15:31:30	1246823
157	27.75	ISE	15:33:58	1251230
344	27.75	ISE	15:33:58	1251227
519	27.74	ISE	15:34:07	1251622
469	27.74	ISE	15:34:07	1251620
21	27.74	ISE	15:34:07	1251616
507	27.74	ISE	15:34:07	1251618
173	27.75	ISE	15:35:31	1254313
347	27.75	ISE	15:35:31	1254311
189	27.72	ISE	15:35:55	1254963
350	27.72	ISE	15:35:55	1254959
500	27.71	ISE	15:37:27	1257871
141	27.71	ISE	15:37:27	1257840
366	27.71	ISE	15:37:27	1257837
518	27.70	ISE	15:37:46	1258518
200	27.69	ISE	15:39:12	1260963
357	27.69	ISE	15:39:23	1261200
564	27.68	ISE	15:40:52	1263439
95	27.68	ISE	15:42:09	1265317
448	27.68	ISE	15:42:09	1265315
492	27.68	ISE	15:42:09	1265313
511	27.67	ISE	15:42:18	1265615
449	27.67	ISE	15:42:18	1265613
154	27.67	ISE	15:42:18	1265611
83	27.67	ISE	15:43:08	1266911
505	27.67	ISE	15:43:17	1267226
68	27.67	ISE	15:43:18	1267275
53	27.68	ISE	15:44:41	1269859
84	27.68	ISE	15:44:41	1269857
390	27.68	ISE	15:45:33	1271391
222	27.69	ISE	15:46:15	1272539
321	27.70	ISE	15:47:04	1274156
259	27.70	ISE	15:47:25	1275049
106	27.70	ISE	15:47:25	1275047
196	27.70	ISE	15:47:25	1275034
100	27.69	ISE	15:48:06	1276250
131	27.71	ISE	15:48:22	1276681
159	27.71	ISE	15:48:22	1276679
186	27.72	ISE	15:48:42	1277373
93	27.72	ISE	15:48:42	1277371
605	27.72	ISE	15:49:16	1278426
186	27.72	ISE	15:49:16	1278424
283	27.72	ISE	15:49:16	1278420
317	27.72	ISE	15:49:16	1278422
230	27.72	ISE	15:49:16	1278418
530	27.73	ISE	15:49:59	1279613
589	27.72	ISE	15:50:45	1280843
546	27.72	ISE	15:50:45	1280841
200	27.70	ISE	15:51:34	1282262
351	27.70	ISE	15:51:40	1282448
320	27.70	ISE	15:51:40	1282446
208	27.70	ISE	15:51:59	1282895
207	27.69	ISE	15:52:59	1284570
322	27.69	ISE	15:52:59	1284565
439	27.68	ISE	15:53:32	1285400
68	27.68	ISE	15:53:32	1285395
343	27.67	ISE	15:54:36	1287260
150	27.67	ISE	15:54:46	1287552
506	27.69	ISE	15:55:57	1290125
92	27.69	ISE	15:55:57	1290123
21	27.68	ISE	15:57:00	1291860
539	27.68	ISE	15:57:00	1291858
331	27.68	ISE	15:57:12	1292201
266	27.68	ISE	15:57:12	1292199
497	27.68	ISE	15:57:12	1292197
131	27.66	ISE	15:57:30	1292782
379	27.66	ISE	15:57:30	1292776
289	27.66	ISE	16:00:31	1300391
318	27.66	ISE	16:01:09	1301282
224	27.67	ISE	16:03:00	1304918
266	27.67	ISE	16:03:36	1305787
484	27.67	ISE	16:04:17	1306861
68	27.67	ISE	16:04:17	1306859
105	27.67	ISE	16:04:17	1306857
489	27.67	ISE	16:04:17	1306855
415	27.67	ISE	16:04:17	1306852
277	27.67	ISE	16:04:18	1306883
320	27.67	ISE	16:04:18	1306881
47	27.67	ISE	16:04:18	1306879
475	27.67	ISE	16:04:18	1306877
255	27.66	ISE	16:05:14	1308640
286	27.66	ISE	16:05:14	1308642
575	27.69	ISE	16:06:50	1312738
117	27.69	ISE	16:07:22	1313819
450	27.69	ISE	16:07:22	1313817
520	27.68	ISE	16:07:33	1314176
80	27.68	ISE	16:07:33	1314174
586	27.68	ISE	16:07:33	1314172
16	27.68	ISE	16:08:59	1317389
300	27.68	ISE	16:08:59	1317387
256	27.68	ISE	16:09:11	1317957
500	27.68	ISE	16:09:30	1318463
21	27.68	ISE	16:09:30	1318465
526	27.68	ISE	16:09:30	1318460
43	27.67	ISE	16:09:36	1318632
556	27.67	ISE	16:09:36	1318630
3	27.67	ISE	16:09:39	1318764
549	27.67	ISE	16:09:40	1318802
356	27.68	ISE	16:11:32	1322345
451	27.68	ISE	16:11:32	1322343
372	27.68	ISE	16:11:33	1322372
118	27.68	ISE	16:11:33	1322349
501	27.69	ISE	16:12:20	1324098
57	27.69	ISE	16:12:20	1324096
395	27.70	ISE	16:12:59	1325272
133	27.70	ISE	16:12:59	1325274
486	27.70	ISE	16:13:38	1326855
27	27.70	ISE	16:13:38	1326853
264	27.71	ISE	16:15:12	1330970
47	27.71	ISE	16:15:12	1330966
500	27.71	ISE	16:15:12	1330964
283	27.71	ISE	16:15:12	1330962
104	27.71	ISE	16:15:12	1330960
296	27.71	ISE	16:15:12	1330958
506	27.71	ISE	16:15:12	1330956
790	27.71	ISE	16:15:12	1330954
197	27.71	ISE	16:15:12	1330952
800	27.71	ISE	16:15:12	1330950
41	27.70	ISE	16:16:34	1334220
457	27.70	ISE	16:16:34	1334215
194	27.70	ISE	16:16:48	1334982

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.

END

POSFKODPABKDACK

Related Shares:

FTSE 100 Latest

Value8,446.48

Change0.00