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

28th Jun 2023 07:00

RNS Number : 1090E

CRH PLC

28 June 2023

28th June 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 27th June 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.


	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	182,000	74,361
Highest price paid per share:	€48.9300	GBp 4,203.0000
Lowest price paid per share:	€48.0400	GBp 4,134.0000
Volume weighted average price paid:	€48.3804	GBp 4,157.0918

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 23,074,877 of its ordinary shares in treasury which represents 3.068% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 729,065,461 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 27th June 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:		27/06/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	48.3804	182,000
London Stock Exchange (XLON)		GBp	4,157.0918	74,361

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
28	4,154	LSE	08:01:23	1540218
300	4,154	LSE	08:01:23	1540216
128	4,152	LSE	08:02:24	1542257
238	4,152	LSE	08:02:24	1542255
41	4,160	LSE	08:05:00	1546170
93	4,160	LSE	08:05:00	1546168
93	4,160	LSE	08:05:00	1546166
149	4,159	LSE	08:05:00	1546164
300	4,159	LSE	08:05:00	1546162
400	4,162	LSE	08:06:51	1549129
192	4,162	LSE	08:07:02	1549397
151	4,162	LSE	08:07:02	1549399
198	4,167	LSE	08:10:24	1553705
257	4,168	LSE	08:10:24	1553703
82	4,168	LSE	08:10:24	1553701
580	4,166	LSE	08:10:43	1554118
101	4,165	LSE	08:11:59	1555721
300	4,165	LSE	08:11:59	1555719
245	4,167	LSE	08:11:59	1555698
68	4,167	LSE	08:11:59	1555696
93	4,169	LSE	08:14:13	1558858
200	4,169	LSE	08:14:13	1558856
323	4,168	LSE	08:14:49	1559552
194	4,166	LSE	08:14:58	1559684
157	4,166	LSE	08:14:58	1559686
323	4,164	LSE	08:15:31	1560565
327	4,163	LSE	08:16:18	1561604
113	4,157	LSE	08:19:13	1565073
93	4,157	LSE	08:19:13	1565071
93	4,157	LSE	08:19:13	1565069
50	4,157	LSE	08:19:13	1565067
180	4,157	LSE	08:19:13	1565065
162	4,157	LSE	08:19:13	1565063
310	4,156	LSE	08:21:44	1568868
118	4,153	LSE	08:22:21	1569560
207	4,153	LSE	08:22:21	1569562
353	4,154	LSE	08:24:25	1572409
309	4,146	LSE	08:25:52	1574642
81	4,153	LSE	08:29:59	1580505
261	4,153	LSE	08:29:59	1580503
348	4,152	LSE	08:30:12	1581251
302	4,149	LSE	08:31:59	1584711
348	4,147	LSE	08:33:52	1587973
336	4,144	LSE	08:34:24	1589531
1	4,150	LSE	08:37:15	1595449
332	4,150	LSE	08:37:15	1595447
296	4,146	LSE	08:39:23	1599223
314	4,138	LSE	08:41:27	1603085
339	4,141	LSE	08:46:30	1611408
321	4,141	LSE	08:46:30	1611406
45	4,139	LSE	08:49:04	1615756
249	4,139	LSE	08:49:04	1615754
89	4,147	LSE	08:53:47	1623182
85	4,147	LSE	08:53:47	1623180
109	4,146	LSE	08:54:02	1623578
201	4,146	LSE	08:54:02	1623576
311	4,146	LSE	08:58:31	1630684
299	4,146	LSE	08:59:58	1632947
39	4,146	LSE	08:59:58	1632945
329	4,146	LSE	08:59:58	1632943
41	4,149	LSE	09:03:40	1637419
260	4,149	LSE	09:03:40	1637421
68	4,151	LSE	09:05:38	1639604
321	4,151	LSE	09:09:13	1645943
353	4,151	LSE	09:09:35	1646302
292	4,155	LSE	09:13:41	1651363
317	4,154	LSE	09:15:07	1652886
160	4,155	LSE	09:18:07	1656414
85	4,155	LSE	09:18:07	1656412
62	4,155	LSE	09:18:07	1656410
346	4,155	LSE	09:22:45	1661623
7	4,155	LSE	09:22:45	1661621
293	4,154	LSE	09:25:10	1664544
142	4,152	LSE	09:28:18	1668458
47	4,152	LSE	09:28:18	1668460
107	4,152	LSE	09:28:18	1668462
303	4,151	LSE	09:30:39	1671573
334	4,147	LSE	09:34:04	1675913
1	4,144	LSE	09:37:46	1680391
348	4,144	LSE	09:37:46	1680389
89	4,145	LSE	09:39:40	1682722
205	4,145	LSE	09:39:40	1682720
324	4,149	LSE	09:44:03	1690341
77	4,147	LSE	09:45:50	1693102
216	4,147	LSE	09:45:50	1693100
305	4,149	LSE	09:51:18	1701861
284	4,148	LSE	09:52:23	1703000
345	4,148	LSE	09:55:11	1705717
279	4,145	LSE	10:02:05	1713543
51	4,145	LSE	10:02:05	1713541
307	4,145	LSE	10:02:05	1713539
331	4,146	LSE	10:06:50	1718985
330	4,146	LSE	10:08:57	1720971
315	4,144	LSE	10:11:11	1723597
87	4,147	LSE	10:14:05	1726472
200	4,147	LSE	10:14:05	1726470
104	4,144	LSE	10:16:11	1728512
188	4,144	LSE	10:16:11	1728510
286	4,143	LSE	10:17:26	1729778
141	4,144	LSE	10:20:20	1732742
190	4,144	LSE	10:20:20	1732740
336	4,143	LSE	10:24:14	1736486
60	4,142	LSE	10:30:00	1750149
41	4,142	LSE	10:30:00	1750147
92	4,142	LSE	10:30:00	1750145
100	4,142	LSE	10:30:00	1750143
41	4,142	LSE	10:30:00	1750141
127	4,142	LSE	10:30:00	1750139
206	4,142	LSE	10:30:00	1750137
90	4,149	LSE	10:35:51	1758514
122	4,149	LSE	10:35:51	1758512
79	4,149	LSE	10:35:51	1758510
153	4,148	LSE	10:35:53	1758582
135	4,148	LSE	10:35:53	1758584
108	4,152	LSE	10:41:51	1765835
242	4,152	LSE	10:41:51	1765833
276	4,151	LSE	10:42:49	1766571
24	4,151	LSE	10:42:49	1766569
307	4,150	LSE	10:46:16	1770033
303	4,151	LSE	10:52:18	1775454
49	4,151	LSE	10:52:18	1775452
258	4,153	LSE	10:53:33	1776712
39	4,153	LSE	10:53:33	1776710
327	4,151	LSE	10:56:08	1779281
53	4,151	LSE	10:57:39	1780713
58	4,151	LSE	10:57:39	1780709
184	4,151	LSE	10:57:39	1780711
288	4,148	LSE	10:59:49	1783134
97	4,151	LSE	11:06:21	1786569
205	4,151	LSE	11:06:21	1786567
284	4,151	LSE	11:07:11	1787069
48	4,151	LSE	11:10:51	1788950
48	4,151	LSE	11:10:51	1788948
72	4,151	LSE	11:10:51	1788946
163	4,151	LSE	11:10:51	1788944
292	4,150	LSE	11:13:26	1790172
49	4,149	LSE	11:20:09	1794203
447	4,151	LSE	11:24:54	1797086
244	4,149	LSE	11:25:22	1797466
67	4,149	LSE	11:25:22	1797464
32	4,149	LSE	11:25:22	1797462
81	4,150	LSE	11:35:27	1803235
109	4,150	LSE	11:35:27	1803233
50	4,150	LSE	11:35:27	1803231
109	4,150	LSE	11:35:27	1803227
53	4,150	LSE	11:35:27	1803225
477	4,150	LSE	11:35:27	1803223
243	4,148	LSE	11:35:43	1803491
68	4,148	LSE	11:35:43	1803489
293	4,147	LSE	11:39:48	1805583
230	4,146	LSE	11:44:55	1808277
58	4,146	LSE	11:44:55	1808279
180	4,145	LSE	11:46:06	1808976
121	4,145	LSE	11:46:58	1809444
52	4,147	LSE	11:53:01	1812436
140	4,147	LSE	11:53:19	1812575
53	4,147	LSE	11:53:19	1812573
334	4,146	LSE	11:55:00	1813393
74	4,145	LSE	11:56:04	1813895
130	4,145	LSE	11:56:14	1813972
110	4,145	LSE	11:56:14	1813970
284	4,141	LSE	11:59:12	1815435
174	4,144	LSE	12:01:02	1816402
131	4,144	LSE	12:01:02	1816404
238	4,144	LSE	12:02:25	1817208
110	4,144	LSE	12:02:25	1817206
295	4,143	LSE	12:07:20	1819874
334	4,142	LSE	12:12:08	1822535
326	4,142	LSE	12:15:43	1824084
309	4,143	LSE	12:18:21	1825377
95	4,143	LSE	12:21:39	1827239
251	4,143	LSE	12:21:39	1827237
69	4,143	LSE	12:28:18	1830304
234	4,143	LSE	12:28:18	1830306
303	4,143	LSE	12:28:18	1830302
334	4,141	LSE	12:30:55	1832008
348	4,145	LSE	12:37:21	1835919
332	4,145	LSE	12:39:40	1837221
147	4,150	LSE	12:43:54	1840018
174	4,150	LSE	12:43:54	1840016
307	4,144	LSE	12:50:14	1844267
38	4,143	LSE	12:50:24	1844361
300	4,143	LSE	12:50:24	1844359
330	4,140	LSE	12:52:08	1845574
376	4,140	LSE	12:52:08	1845572
62	4,140	LSE	12:54:17	1846910
320	4,140	LSE	12:55:35	1847860
30	4,140	LSE	12:55:35	1847862
289	4,140	LSE	12:55:35	1847858
312	4,141	LSE	12:59:08	1849980
57	4,144	LSE	13:04:47	1853567
309	4,143	LSE	13:05:11	1853890
305	4,144	LSE	13:08:04	1855524
315	4,143	LSE	13:09:12	1856252
305	4,142	LSE	13:12:58	1858459
44	4,144	LSE	13:16:42	1861070
251	4,144	LSE	13:16:42	1861068
236	4,139	LSE	13:17:33	1861616
68	4,139	LSE	13:17:33	1861614
326	4,134	LSE	13:19:37	1863234
63	4,134	LSE	13:22:19	1865226
143	4,134	LSE	13:22:19	1865222
133	4,134	LSE	13:22:19	1865224
154	4,137	LSE	13:28:20	1869503
163	4,137	LSE	13:28:20	1869501
343	4,137	LSE	13:29:37	1870559
294	4,138	LSE	13:30:33	1871592
313	4,141	LSE	13:32:14	1873071
93	4,141	LSE	13:34:08	1874559
131	4,141	LSE	13:34:08	1874557
188	4,142	LSE	13:35:28	1875671
60	4,142	LSE	13:35:28	1875669
50	4,142	LSE	13:35:28	1875667
311	4,144	LSE	13:37:54	1877671
53	4,146	LSE	13:40:29	1879721
300	4,146	LSE	13:40:29	1879719
297	4,145	LSE	13:40:35	1879757
296	4,146	LSE	13:43:22	1881890
287	4,147	LSE	13:45:15	1883462
37	4,147	LSE	13:45:15	1883460
38	4,147	LSE	13:50:56	1889012
130	4,147	LSE	13:50:56	1889010
300	4,147	LSE	13:50:56	1889008
299	4,147	LSE	13:51:30	1889676
3	4,147	LSE	13:55:08	1892316
38	4,147	LSE	13:55:10	1892365
245	4,147	LSE	13:55:10	1892367
285	4,146	LSE	13:57:51	1894432
26	4,146	LSE	13:57:51	1894430
46	4,147	LSE	14:00:10	1896479
46	4,147	LSE	14:00:10	1896465
315	4,146	LSE	14:00:59	1897129
46	4,147	LSE	14:02:53	1898863
55	4,147	LSE	14:03:20	1899329
55	4,147	LSE	14:03:28	1899471
93	4,147	LSE	14:03:28	1899469
55	4,147	LSE	14:03:28	1899467
309	4,148	LSE	14:04:02	1900010
287	4,145	LSE	14:05:23	1901057
38	4,146	LSE	14:09:18	1903832
72	4,146	LSE	14:09:18	1903830
64	4,146	LSE	14:09:18	1903828
54	4,146	LSE	14:09:18	1903826
327	4,145	LSE	14:09:43	1904201
308	4,144	LSE	14:15:13	1908370
52	4,143	LSE	14:15:45	1908798
300	4,143	LSE	14:15:45	1908796
313	4,143	LSE	14:18:46	1910968
388	4,144	LSE	14:26:33	1918279
56	4,147	LSE	14:27:18	1918896
56	4,147	LSE	14:27:18	1918894
56	4,147	LSE	14:27:18	1918892
57	4,147	LSE	14:27:18	1918890
194	4,146	LSE	14:27:51	1919388
27	4,146	LSE	14:27:51	1919386
49	4,146	LSE	14:27:51	1919384
55	4,146	LSE	14:27:51	1919382
51	4,146	LSE	14:27:51	1919376
300	4,146	LSE	14:27:51	1919374
48	4,148	LSE	14:30:18	1925005
62	4,148	LSE	14:30:18	1925003
44	4,148	LSE	14:30:18	1925001
73	4,147	LSE	14:30:55	1926233
163	4,147	LSE	14:30:55	1926235
71	4,147	LSE	14:30:55	1926237
312	4,148	LSE	14:31:39	1927974
161	4,150	LSE	14:32:30	1930016
161	4,150	LSE	14:32:30	1930014
313	4,150	LSE	14:32:50	1930828
44	4,151	LSE	14:33:18	1932017
37	4,151	LSE	14:33:18	1932015
104	4,151	LSE	14:33:18	1932013
210	4,151	LSE	14:33:18	1932011
56	4,150	LSE	14:33:30	1932514
350	4,149	LSE	14:33:47	1933026
288	4,155	LSE	14:35:53	1937443
313	4,154	LSE	14:36:03	1937855
54	4,161	LSE	14:38:41	1943293
268	4,161	LSE	14:38:41	1943291
400	4,160	LSE	14:38:45	1943393
336	4,158	LSE	14:39:15	1944588
120	4,161	LSE	14:42:00	1949242
181	4,161	LSE	14:42:00	1949240
17	4,161	LSE	14:42:03	1949391
308	4,161	LSE	14:42:03	1949389
314	4,157	LSE	14:43:15	1951195
349	4,156	LSE	14:44:11	1952730
88	4,156	LSE	14:45:11	1954078
210	4,156	LSE	14:45:11	1954080
329	4,155	LSE	14:46:20	1956012
321	4,152	LSE	14:47:25	1957535
217	4,152	LSE	14:49:20	1960292
70	4,152	LSE	14:49:20	1960290
251	4,153	LSE	14:50:07	1961308
80	4,153	LSE	14:50:50	1962321
58	4,155	LSE	14:52:28	1965080
52	4,155	LSE	14:52:29	1965110
174	4,155	LSE	14:52:29	1965108
134	4,154	LSE	14:52:54	1966060
90	4,156	LSE	14:54:27	1968936
241	4,156	LSE	14:54:27	1968930
150	4,161	LSE	14:56:23	1972435
146	4,161	LSE	14:56:26	1972560
38	4,161	LSE	14:56:26	1972558
205	4,160	LSE	14:56:30	1972685
108	4,160	LSE	14:56:30	1972683
5	4,162	LSE	14:57:47	1974709
288	4,162	LSE	14:57:47	1974707
298	4,160	LSE	14:59:01	1977117
48	4,160	LSE	14:59:27	1978184
283	4,159	LSE	15:00:24	1981850
25	4,159	LSE	15:01:39	1984545
318	4,159	LSE	15:01:39	1984543
288	4,162	LSE	15:05:08	1991174
362	4,165	LSE	15:06:10	1993529
297	4,169	LSE	15:07:08	1996390
20	4,169	LSE	15:07:08	1996388
6	4,169	LSE	15:07:08	1996386
320	4,169	LSE	15:07:08	1996382
164	4,167	LSE	15:07:47	1997766
131	4,167	LSE	15:07:47	1997764
51	4,167	LSE	15:07:47	1997762
326	4,166	LSE	15:10:09	2003105
284	4,167	LSE	15:12:39	2007322
313	4,166	LSE	15:13:00	2007686
400	4,167	LSE	15:14:10	2009430
311	4,175	LSE	15:17:15	2014542
207	4,174	LSE	15:17:50	2015481
106	4,174	LSE	15:17:50	2015479
347	4,174	LSE	15:19:37	2018242
49	4,174	LSE	15:22:20	2022785
316	4,174	LSE	15:22:20	2022783
265	4,173	LSE	15:22:25	2022962
34	4,173	LSE	15:22:25	2022955
43	4,173	LSE	15:22:25	2022953
255	4,172	LSE	15:24:18	2027083
50	4,172	LSE	15:24:18	2027081
2	4,170	LSE	15:25:44	2030488
309	4,170	LSE	15:25:44	2030482
309	4,173	LSE	15:28:49	2036217
318	4,172	LSE	15:29:40	2037804
174	4,171	LSE	15:29:48	2037947
140	4,171	LSE	15:29:48	2037945
211	4,170	LSE	15:32:34	2043048
142	4,170	LSE	15:32:34	2043046
334	4,174	LSE	15:35:08	2049002
324	4,174	LSE	15:35:49	2050135
195	4,175	LSE	15:36:30	2051457
132	4,175	LSE	15:36:30	2051455
128	4,188	LSE	15:40:09	2057403
153	4,188	LSE	15:40:09	2057401
334	4,187	LSE	15:40:14	2057616
341	4,187	LSE	15:42:44	2061669
200	4,191	LSE	15:44:54	2064533
128	4,191	LSE	15:44:54	2064531
94	4,191	LSE	15:44:54	2064529
217	4,191	LSE	15:44:54	2064527
283	4,192	LSE	15:46:47	2067486
297	4,196	LSE	15:48:58	2070617
281	4,195	LSE	15:49:31	2071910
66	4,195	LSE	15:49:31	2071908
290	4,193	LSE	15:51:40	2075212
141	4,200	LSE	15:53:44	2077725
128	4,200	LSE	15:53:44	2077727
79	4,200	LSE	15:53:44	2077729
245	4,199	LSE	15:54:14	2078355
53	4,199	LSE	15:54:14	2078353
312	4,197	LSE	15:54:43	2078908
341	4,199	LSE	15:56:59	2081551
291	4,197	LSE	15:58:50	2084569
197	4,200	LSE	16:01:28	2092602
43	4,199	LSE	16:01:57	2093397
300	4,199	LSE	16:01:57	2093395
323	4,198	LSE	16:03:08	2095829
310	4,197	LSE	16:03:43	2096825
326	4,196	LSE	16:04:15	2098030
317	4,193	LSE	16:05:56	2101632
59	4,200	LSE	16:09:01	2107431
128	4,200	LSE	16:09:01	2107429
152	4,200	LSE	16:09:01	2107427
95	4,198	LSE	16:09:31	2108479
203	4,198	LSE	16:09:31	2108477
31	4,197	LSE	16:09:35	2108606
143	4,200	LSE	16:10:57	2111300
177	4,200	LSE	16:10:57	2111298
326	4,198	LSE	16:11:06	2111857
2	4,198	LSE	16:13:11	2115589
2	4,200	LSE	16:13:28	2116224
116	4,200	LSE	16:13:32	2116381
90	4,200	LSE	16:13:32	2116383
116	4,200	LSE	16:13:32	2116385
314	4,200	LSE	16:14:30	2118194
142	4,200	LSE	16:15:30	2120320
10	4,200	LSE	16:15:30	2120318
27	4,200	LSE	16:15:30	2120316
34	4,200	LSE	16:15:30	2120314
195	4,200	LSE	16:15:30	2120312
46	4,203	LSE	16:16:14	2121947
33	4,203	LSE	16:16:14	2121945
32	4,203	LSE	16:16:14	2121943
160	4,203	LSE	16:16:14	2121941
90	4,203	LSE	16:16:14	2121939

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
139	48.50	ISE	08:00:19	1537868
480	48.52	ISE	08:00:19	1537863
389	48.48	ISE	08:00:33	1538975
56	48.48	ISE	08:00:33	1538973
176	48.48	ISE	08:00:33	1538971
399	48.45	ISE	08:01:20	1540147
331	48.42	ISE	08:01:23	1540222
365	48.40	ISE	08:02:24	1542253
510	48.47	ISE	08:05:00	1546159
387	48.49	ISE	08:05:38	1547270
330	48.48	ISE	08:06:08	1547999
349	48.48	ISE	08:06:08	1547997
39	48.48	ISE	08:06:26	1548488
22	48.49	ISE	08:06:55	1549212
29	48.49	ISE	08:07:02	1549407
294	48.49	ISE	08:07:02	1549405
345	48.49	ISE	08:07:02	1549403
361	48.49	ISE	08:07:02	1549401
12	48.49	ISE	08:08:31	1551474
18	48.49	ISE	08:08:32	1551487
110	48.49	ISE	08:08:38	1551619
105	48.54	ISE	08:09:05	1552177
229	48.53	ISE	08:09:05	1552175
157	48.54	ISE	08:09:05	1552173
125	48.54	ISE	08:09:05	1552171
158	48.53	ISE	08:09:05	1552169
1,947	48.55	ISE	08:09:05	1552167
372	48.56	ISE	08:10:25	1553750
125	48.53	ISE	08:10:59	1554478
427	48.54	ISE	08:10:59	1554476
306	48.53	ISE	08:11:59	1555704
23	48.53	ISE	08:11:59	1555702
348	48.56	ISE	08:11:59	1555692
372	48.57	ISE	08:14:12	1558839
115	48.56	ISE	08:14:13	1558867
240	48.56	ISE	08:14:49	1559554
125	48.54	ISE	08:14:52	1559602
234	48.54	ISE	08:14:58	1559688
361	48.50	ISE	08:16:18	1561606
343	48.44	ISE	08:19:13	1565075
360	48.43	ISE	08:19:21	1565279
343	48.42	ISE	08:24:25	1572411
33	48.40	ISE	08:24:37	1572725
290	48.40	ISE	08:24:38	1572731
377	48.38	ISE	08:29:59	1580507
352	48.36	ISE	08:30:20	1581511
321	48.34	ISE	08:31:47	1584360
100	48.34	ISE	08:31:47	1584358
125	48.34	ISE	08:31:47	1584356
96	48.34	ISE	08:31:47	1584161
370	48.32	ISE	08:32:51	1586428
160	48.32	ISE	08:33:52	1587975
163	48.32	ISE	08:34:03	1588373
373	48.36	ISE	08:37:15	1595445
93	48.29	ISE	08:39:29	1599398
5	48.29	ISE	08:39:29	1599392
275	48.29	ISE	08:39:29	1599390
299	48.24	ISE	08:46:30	1611410
25	48.24	ISE	08:46:30	1611412
374	48.22	ISE	08:48:05	1614125
327	48.22	ISE	08:49:04	1615758
114	48.28	ISE	08:54:02	1623591
114	48.28	ISE	08:54:02	1623589
379	48.27	ISE	08:54:02	1623587
354	48.27	ISE	08:54:02	1623585
10	48.27	ISE	08:54:02	1623583
27	48.28	ISE	08:55:00	1625086
130	48.28	ISE	08:55:00	1625084
227	48.28	ISE	08:55:00	1625082
1	48.28	ISE	09:00:57	1634217
200	48.28	ISE	09:00:58	1634224
75	48.28	ISE	09:00:58	1634221
64	48.28	ISE	09:01:03	1634374
85	48.29	ISE	09:03:40	1637414
296	48.29	ISE	09:03:40	1637412
331	48.32	ISE	09:09:01	1643730
154	48.36	ISE	09:13:41	1651373
14	48.36	ISE	09:13:41	1651371
111	48.36	ISE	09:13:41	1651369
89	48.36	ISE	09:13:41	1651367
428	48.35	ISE	09:15:07	1652889
349	48.35	ISE	09:16:20	1654625
303	48.38	ISE	09:18:07	1656391
79	48.38	ISE	09:18:07	1656389
178	48.37	ISE	09:22:45	1661617
118	48.37	ISE	09:22:45	1661615
91	48.37	ISE	09:22:45	1661613
358	48.35	ISE	09:25:00	1664283
360	48.32	ISE	09:30:39	1671576
361	48.23	ISE	09:34:54	1677090
388	48.25	ISE	09:35:59	1678440
348	48.25	ISE	09:39:40	1682724
148	48.23	ISE	09:40:21	1683694
354	48.25	ISE	09:40:56	1684638
352	48.30	ISE	09:44:03	1690344
268	48.29	ISE	09:44:28	1690959
116	48.29	ISE	09:44:28	1690957
48	48.31	ISE	09:51:18	1701867
105	48.31	ISE	09:51:18	1701865
202	48.31	ISE	09:51:18	1701863
346	48.29	ISE	09:55:11	1705721
10	48.30	ISE	09:55:11	1705711
369	48.30	ISE	09:55:11	1705713
382	48.29	ISE	09:56:49	1707204
106	48.27	ISE	09:57:24	1707714
261	48.27	ISE	09:57:24	1707712
142	48.28	ISE	10:03:05	1714635
52	48.28	ISE	10:03:05	1714633
149	48.28	ISE	10:03:05	1714631
30	48.28	ISE	10:03:05	1714629
385	48.28	ISE	10:06:50	1718987
116	48.28	ISE	10:08:57	1720975
123	48.28	ISE	10:08:57	1720973
115	48.28	ISE	10:08:57	1720977
21	48.30	ISE	10:14:05	1726474
187	48.30	ISE	10:14:05	1726478
182	48.30	ISE	10:14:05	1726476
235	48.27	ISE	10:16:11	1728515
136	48.27	ISE	10:16:11	1728517
387	48.25	ISE	10:23:11	1735273
344	48.23	ISE	10:24:14	1736498
343	48.24	ISE	10:24:14	1736495
28	48.24	ISE	10:24:14	1736493
390	48.18	ISE	10:25:17	1737739
125	48.13	ISE	10:27:45	1742957
251	48.13	ISE	10:27:45	1742955
51	48.20	ISE	10:30:00	1750170
114	48.20	ISE	10:30:00	1750168
107	48.20	ISE	10:30:00	1750166
125	48.20	ISE	10:30:00	1750164
391	48.20	ISE	10:30:00	1750157
216	48.21	ISE	10:31:48	1752655
175	48.21	ISE	10:31:48	1752653
342	48.22	ISE	10:31:48	1752619
337	48.22	ISE	10:31:48	1752617
38	48.22	ISE	10:31:48	1752613
51	48.22	ISE	10:31:48	1752615
7	48.24	ISE	10:34:06	1755716
194	48.24	ISE	10:34:06	1755713
51	48.24	ISE	10:34:06	1755711
353	48.27	ISE	10:35:51	1758520
179	48.27	ISE	10:35:51	1758518
234	48.27	ISE	10:35:51	1758516
373	48.26	ISE	10:37:37	1760180
257	48.26	ISE	10:37:37	1760166
108	48.26	ISE	10:37:37	1760164
96	48.27	ISE	10:41:51	1765839
320	48.28	ISE	10:41:51	1765837
144	48.27	ISE	10:42:49	1766567
125	48.27	ISE	10:42:49	1766565
165	48.26	ISE	10:46:12	1769957
22	48.26	ISE	10:46:16	1770041
121	48.26	ISE	10:46:16	1770039
15	48.26	ISE	10:46:16	1770037
93	48.27	ISE	10:49:45	1773225
125	48.27	ISE	10:49:45	1773223
149	48.27	ISE	10:49:45	1773221
393	48.27	ISE	10:52:18	1775489
359	48.27	ISE	10:52:18	1775458
34	48.27	ISE	10:52:18	1775456
255	48.26	ISE	10:57:39	1780715
138	48.26	ISE	10:57:39	1780717
195	48.24	ISE	10:59:24	1782633
174	48.24	ISE	10:59:24	1782631
156	48.25	ISE	11:05:01	1785976
125	48.25	ISE	11:05:01	1785974
97	48.25	ISE	11:05:01	1785972
6	48.25	ISE	11:05:01	1785970
97	48.26	ISE	11:07:11	1787075
132	48.26	ISE	11:07:11	1787073
125	48.26	ISE	11:07:11	1787071
49	48.27	ISE	11:09:49	1788448
31	48.27	ISE	11:09:49	1788444
26	48.27	ISE	11:09:49	1788442
125	48.27	ISE	11:09:49	1788440
114	48.27	ISE	11:09:49	1788446
388	48.25	ISE	11:13:05	1790013
279	48.23	ISE	11:14:56	1790969
209	48.25	ISE	11:19:36	1793788
125	48.25	ISE	11:19:46	1793874
322	48.25	ISE	11:19:55	1794008
8	48.25	ISE	11:19:55	1794006
326	48.27	ISE	11:24:54	1797088
79	48.26	ISE	11:25:01	1797182
267	48.26	ISE	11:25:01	1797180
401	48.28	ISE	11:34:55	1802865
389	48.26	ISE	11:35:27	1803267
74	48.26	ISE	11:35:27	1803252
344	48.26	ISE	11:35:27	1803250
35	48.25	ISE	11:38:01	1804567
17	48.25	ISE	11:38:01	1804565
46	48.25	ISE	11:38:01	1804563
176	48.25	ISE	11:38:01	1804557
52	48.25	ISE	11:38:01	1804559
35	48.25	ISE	11:38:01	1804561
342	48.24	ISE	11:39:48	1805587
336	48.25	ISE	11:39:48	1805585
115	48.20	ISE	11:39:49	1805605
114	48.20	ISE	11:39:49	1805603
114	48.20	ISE	11:39:49	1805601
46	48.20	ISE	11:39:49	1805599
341	48.22	ISE	11:39:49	1805597
281	48.20	ISE	11:40:59	1806154
114	48.20	ISE	11:40:59	1806152
332	48.21	ISE	11:40:59	1806150
236	48.23	ISE	11:44:55	1808283
125	48.23	ISE	11:44:55	1808281
381	48.22	ISE	11:46:58	1809446
398	48.24	ISE	11:54:21	1813137
218	48.23	ISE	11:55:24	1813598
125	48.23	ISE	11:55:24	1813596
330	48.19	ISE	11:57:32	1814587
59	48.18	ISE	11:59:12	1815432
125	48.18	ISE	11:59:12	1815430
179	48.18	ISE	11:59:12	1815428
360	48.19	ISE	12:01:02	1816406
134	48.18	ISE	12:01:51	1816736
125	48.18	ISE	12:01:51	1816734
22	48.18	ISE	12:01:51	1816732
49	48.18	ISE	12:02:25	1817193
234	48.15	ISE	12:04:54	1818578
93	48.15	ISE	12:04:54	1818576
2	48.15	ISE	12:04:54	1818574
27	48.15	ISE	12:05:21	1818792
36	48.14	ISE	12:08:18	1820459
307	48.14	ISE	12:08:20	1820467
379	48.14	ISE	12:12:08	1822537
257	48.14	ISE	12:15:43	1824066
94	48.14	ISE	12:15:43	1824064
167	48.16	ISE	12:17:29	1824989
370	48.16	ISE	12:17:31	1824995
380	48.16	ISE	12:17:33	1825008
155	48.16	ISE	12:17:52	1825151
219	48.16	ISE	12:18:04	1825222
38	48.16	ISE	12:18:07	1825247
125	48.15	ISE	12:18:42	1825554
127	48.15	ISE	12:18:42	1825552
127	48.15	ISE	12:18:42	1825550
116	48.14	ISE	12:18:42	1825548
1	48.16	ISE	12:21:05	1826878
14	48.17	ISE	12:21:39	1827251
127	48.17	ISE	12:21:39	1827249
127	48.17	ISE	12:21:39	1827247
77	48.17	ISE	12:21:39	1827245
383	48.17	ISE	12:21:39	1827243
323	48.17	ISE	12:21:39	1827241
107	48.19	ISE	12:28:00	1830103
34	48.19	ISE	12:28:00	1830101
42	48.19	ISE	12:28:00	1830099
55	48.19	ISE	12:28:03	1830146
38	48.19	ISE	12:28:18	1830310
296	48.19	ISE	12:28:18	1830308
100	48.18	ISE	12:28:22	1830399
125	48.18	ISE	12:28:22	1830384
98	48.18	ISE	12:28:27	1830554
27	48.18	ISE	12:28:27	1830552
314	48.18	ISE	12:28:27	1830537
291	48.18	ISE	12:28:27	1830535
106	48.18	ISE	12:28:27	1830533
8	48.18	ISE	12:28:27	1830531
68	48.18	ISE	12:28:29	1830593
104	48.18	ISE	12:28:29	1830591
116	48.18	ISE	12:28:29	1830589
116	48.17	ISE	12:30:55	1832041
127	48.17	ISE	12:30:55	1832039
127	48.17	ISE	12:30:55	1832037
323	48.17	ISE	12:30:55	1832019
78	48.18	ISE	12:33:21	1833717
110	48.18	ISE	12:33:21	1833715
78	48.18	ISE	12:33:21	1833713
125	48.18	ISE	12:33:21	1833711
400	48.20	ISE	12:34:14	1834148
5	48.19	ISE	12:37:21	1835929
388	48.20	ISE	12:37:21	1835923
326	48.20	ISE	12:37:21	1835921
107	48.21	ISE	12:38:43	1836643
367	48.21	ISE	12:38:43	1836635
54	48.20	ISE	12:38:44	1836687
15	48.20	ISE	12:38:44	1836681
42	48.20	ISE	12:38:44	1836677
178	48.20	ISE	12:38:44	1836679
23	48.20	ISE	12:38:44	1836683
17	48.20	ISE	12:38:44	1836685
6	48.20	ISE	12:38:44	1836675
396	48.25	ISE	12:42:11	1839031
231	48.25	ISE	12:42:11	1839029
213	48.25	ISE	12:42:11	1839027
107	48.25	ISE	12:43:13	1839623
116	48.25	ISE	12:43:54	1840026
182	48.25	ISE	12:43:54	1840028
38	48.25	ISE	12:43:54	1840024
286	48.25	ISE	12:43:54	1840022
585	48.25	ISE	12:43:54	1840020
9	48.23	ISE	12:43:56	1840078
364	48.22	ISE	12:44:06	1840235
438	48.23	ISE	12:44:06	1840221
127	48.22	ISE	12:44:19	1840415
385	48.21	ISE	12:44:46	1840579
360	48.21	ISE	12:44:46	1840577
148	48.19	ISE	12:44:48	1840602
173	48.19	ISE	12:44:49	1840630
56	48.19	ISE	12:45:05	1840808
355	48.18	ISE	12:46:14	1841708
320	48.18	ISE	12:50:16	1844289
183	48.18	ISE	12:50:16	1844287
218	48.18	ISE	12:50:16	1844285
35	48.18	ISE	12:50:16	1844283
161	48.17	ISE	12:50:21	1844330
219	48.17	ISE	12:50:23	1844345
81	48.17	ISE	12:50:23	1844347
5	48.14	ISE	12:52:08	1845580
125	48.14	ISE	12:52:08	1845578
215	48.14	ISE	12:52:08	1845576
376	48.13	ISE	12:53:44	1846601
352	48.14	ISE	12:53:44	1846586
168	48.15	ISE	12:58:41	1849682
243	48.14	ISE	12:59:08	1849988
125	48.14	ISE	12:59:08	1849986
387	48.14	ISE	13:00:24	1850992
345	48.14	ISE	13:00:24	1850990
199	48.14	ISE	13:00:46	1851208
355	48.14	ISE	13:01:53	1851752
64	48.14	ISE	13:01:53	1851750
293	48.15	ISE	13:02:45	1852282
293	48.15	ISE	13:02:45	1852280
125	48.18	ISE	13:04:18	1853287
1	48.18	ISE	13:04:18	1853285
724	48.19	ISE	13:04:55	1853689
245	48.18	ISE	13:05:11	1853894
245	48.18	ISE	13:05:11	1853892
207	48.20	ISE	13:08:40	1855865
102	48.19	ISE	13:09:12	1856258
659	48.19	ISE	13:09:12	1856256
86	48.19	ISE	13:09:12	1856254
337	48.18	ISE	13:09:13	1856270
13	48.18	ISE	13:09:13	1856268
400	48.18	ISE	13:09:13	1856266
384	48.19	ISE	13:10:48	1857295
125	48.18	ISE	13:12:58	1858461
326	48.18	ISE	13:12:58	1858463
11	48.18	ISE	13:14:12	1859364
83	48.18	ISE	13:14:12	1859362
27	48.18	ISE	13:14:12	1859360
62	48.18	ISE	13:14:12	1859358
59	48.18	ISE	13:15:12	1860122
92	48.19	ISE	13:15:44	1860410
111	48.19	ISE	13:15:46	1860450
525	48.20	ISE	13:16:41	1861066
379	48.20	ISE	13:16:41	1861064
322	48.17	ISE	13:16:42	1861082
416	48.19	ISE	13:16:42	1861074
125	48.19	ISE	13:16:42	1861072
28	48.17	ISE	13:16:43	1861098
83	48.14	ISE	13:17:30	1861594
292	48.14	ISE	13:17:31	1861603
394	48.08	ISE	13:19:25	1863091
131	48.08	ISE	13:19:25	1863089
207	48.08	ISE	13:19:25	1863087
207	48.06	ISE	13:22:19	1865234
8	48.06	ISE	13:22:19	1865232
125	48.06	ISE	13:22:19	1865230
367	48.06	ISE	13:22:19	1865228
370	48.04	ISE	13:23:45	1866220
168	48.08	ISE	13:28:39	1869663
115	48.08	ISE	13:28:39	1869661
74	48.08	ISE	13:29:05	1870093
59	48.08	ISE	13:29:05	1870091
198	48.07	ISE	13:29:37	1870576
234	48.07	ISE	13:29:37	1870574
60	48.08	ISE	13:29:37	1870569
125	48.08	ISE	13:29:37	1870567
74	48.08	ISE	13:29:37	1870563
304	48.08	ISE	13:29:37	1870561
99	48.08	ISE	13:29:37	1870565
119	48.06	ISE	13:29:38	1870609
234	48.06	ISE	13:29:38	1870607
261	48.10	ISE	13:30:33	1871590
83	48.10	ISE	13:30:33	1871588
275	48.13	ISE	13:31:49	1872577
211	48.13	ISE	13:32:08	1872980
115	48.13	ISE	13:32:08	1872978
75	48.13	ISE	13:32:08	1872970
18	48.13	ISE	13:32:08	1872968
387	48.13	ISE	13:32:08	1872974
223	48.13	ISE	13:32:08	1872972
210	48.13	ISE	13:32:08	1872976
143	48.15	ISE	13:34:01	1874458
104	48.14	ISE	13:34:08	1874575
125	48.14	ISE	13:34:08	1874573
107	48.14	ISE	13:34:08	1874571
119	48.14	ISE	13:34:08	1874569
410	48.14	ISE	13:34:08	1874555
52	48.14	ISE	13:34:08	1874553
314	48.14	ISE	13:34:08	1874551
339	48.14	ISE	13:35:24	1875591
385	48.14	ISE	13:35:24	1875588
7	48.14	ISE	13:35:24	1875586
396	48.17	ISE	13:37:40	1877481
186	48.16	ISE	13:37:51	1877612
139	48.16	ISE	13:37:51	1877601
44	48.16	ISE	13:37:54	1877669
226	48.18	ISE	13:40:29	1879717
125	48.18	ISE	13:40:29	1879715
23	48.16	ISE	13:40:41	1879848
150	48.16	ISE	13:40:46	1879909
357	48.16	ISE	13:40:46	1879907
203	48.16	ISE	13:40:46	1879895
363	48.17	ISE	13:43:22	1881894
7	48.16	ISE	13:43:23	1881902
125	48.16	ISE	13:43:23	1881898
119	48.16	ISE	13:43:23	1881900
214	48.16	ISE	13:45:15	1883469
169	48.16	ISE	13:45:15	1883471
81	48.14	ISE	13:46:41	1884729
172	48.14	ISE	13:46:41	1884727
244	48.16	ISE	13:51:30	1889688
119	48.16	ISE	13:51:30	1889686
63	48.16	ISE	13:51:30	1889682
194	48.16	ISE	13:51:30	1889680
67	48.16	ISE	13:51:30	1889678
67	48.18	ISE	13:53:37	1891410
119	48.18	ISE	13:53:37	1891406
119	48.18	ISE	13:53:37	1891404
106	48.18	ISE	13:53:37	1891408
14	48.18	ISE	13:53:37	1891402
125	48.18	ISE	13:53:37	1891400
16	48.18	ISE	13:53:37	1891398
12	48.18	ISE	13:53:37	1891396
220	48.18	ISE	13:53:37	1891394
358	48.17	ISE	13:55:10	1892369
86	48.17	ISE	13:56:40	1893624
119	48.17	ISE	13:56:40	1893622
125	48.17	ISE	13:56:40	1893620
346	48.17	ISE	13:56:40	1893618
55	48.17	ISE	14:00:28	1896779
105	48.17	ISE	14:00:53	1897027
96	48.17	ISE	14:01:54	1897875
26	48.21	ISE	14:03:53	1899832
119	48.21	ISE	14:04:01	1899994
110	48.21	ISE	14:04:01	1899996
125	48.21	ISE	14:04:01	1899998
200	48.21	ISE	14:04:01	1899992
380	48.20	ISE	14:04:02	1900016
70	48.20	ISE	14:04:02	1900014
322	48.19	ISE	14:04:03	1900069
398	48.17	ISE	14:05:23	1901060
382	48.16	ISE	14:06:11	1901603
150	48.17	ISE	14:10:32	1904871
115	48.17	ISE	14:10:32	1904869
125	48.18	ISE	14:13:07	1906745
103	48.18	ISE	14:13:07	1906743
102	48.18	ISE	14:13:07	1906741
205	48.18	ISE	14:15:04	1908231
168	48.17	ISE	14:15:13	1908386
107	48.17	ISE	14:15:13	1908384
125	48.17	ISE	14:15:13	1908382
119	48.17	ISE	14:15:13	1908380
1	48.17	ISE	14:15:13	1908378
58	48.18	ISE	14:15:13	1908372
384	48.18	ISE	14:15:13	1908374
327	48.18	ISE	14:15:13	1908376
53	48.17	ISE	14:20:00	1912146
344	48.17	ISE	14:21:25	1913680
265	48.17	ISE	14:21:25	1913678
16	48.17	ISE	14:21:25	1913676
514	48.17	ISE	14:24:24	1916436
382	48.17	ISE	14:26:33	1918332
174	48.17	ISE	14:26:33	1918309
313	48.17	ISE	14:26:33	1918305
44	48.17	ISE	14:26:33	1918299
352	48.17	ISE	14:26:33	1918297
10	48.19	ISE	14:27:51	1919397
107	48.19	ISE	14:27:51	1919395
119	48.19	ISE	14:27:51	1919393
120	48.19	ISE	14:27:51	1919391
61	48.19	ISE	14:27:51	1919378
287	48.19	ISE	14:27:51	1919380
256	48.18	ISE	14:27:52	1919418
124	48.18	ISE	14:27:52	1919416
137	48.20	ISE	14:30:43	1925882
400	48.20	ISE	14:30:43	1925880
110	48.20	ISE	14:30:43	1925878
153	48.20	ISE	14:30:43	1925876
223	48.20	ISE	14:30:49	1926002
389	48.20	ISE	14:30:49	1926004
490	48.19	ISE	14:30:53	1926177
428	48.20	ISE	14:31:39	1927976
222	48.20	ISE	14:31:39	1927972
125	48.20	ISE	14:31:39	1927970
86	48.19	ISE	14:31:57	1928787
288	48.19	ISE	14:31:57	1928785
344	48.19	ISE	14:31:57	1928783
547	48.18	ISE	14:32:01	1929023
409	48.21	ISE	14:32:50	1930831
119	48.21	ISE	14:32:58	1931057
75	48.21	ISE	14:32:58	1931055
119	48.21	ISE	14:32:58	1931052
107	48.21	ISE	14:32:58	1931050
125	48.22	ISE	14:33:24	1932263
205	48.22	ISE	14:33:24	1932265
133	48.21	ISE	14:33:30	1932524
34	48.21	ISE	14:33:30	1932522
266	48.21	ISE	14:33:30	1932520
163	48.21	ISE	14:33:30	1932518
163	48.21	ISE	14:33:30	1932516
61	48.22	ISE	14:33:30	1932512
295	48.22	ISE	14:33:30	1932510
372	48.19	ISE	14:34:05	1933991
458	48.19	ISE	14:34:05	1933989
12	48.24	ISE	14:35:05	1935740
4	48.28	ISE	14:35:25	1936418
119	48.29	ISE	14:35:30	1936532
119	48.29	ISE	14:35:30	1936530
51	48.29	ISE	14:35:30	1936526
107	48.29	ISE	14:35:30	1936528
249	48.29	ISE	14:35:32	1936606
125	48.29	ISE	14:35:32	1936604
5	48.29	ISE	14:35:41	1936981
119	48.29	ISE	14:35:41	1936979
156	48.29	ISE	14:35:41	1936977
119	48.29	ISE	14:35:41	1936975
50	48.29	ISE	14:35:41	1936973
125	48.29	ISE	14:35:41	1936971
373	48.28	ISE	14:35:53	1937447
376	48.28	ISE	14:35:53	1937445
423	48.30	ISE	14:37:42	1941559
59	48.30	ISE	14:37:42	1941563
450	48.30	ISE	14:37:42	1941561
158	48.30	ISE	14:37:42	1941569
65	48.30	ISE	14:37:42	1941565
450	48.30	ISE	14:37:42	1941567
33	48.30	ISE	14:37:44	1941612
450	48.30	ISE	14:37:44	1941610
10	48.30	ISE	14:37:44	1941608
441	48.35	ISE	14:38:10	1942375
50	48.35	ISE	14:38:10	1942373
40	48.35	ISE	14:38:10	1942371
450	48.35	ISE	14:38:10	1942369
81	48.35	ISE	14:38:10	1942367
40	48.35	ISE	14:38:10	1942365
411	48.34	ISE	14:38:22	1942686
416	48.33	ISE	14:38:23	1942697
324	48.32	ISE	14:38:41	1943296
398	48.31	ISE	14:38:49	1943474
251	48.31	ISE	14:39:31	1945025
133	48.31	ISE	14:39:31	1945023
312	48.30	ISE	14:39:38	1945236
20	48.30	ISE	14:39:38	1945234
363	48.30	ISE	14:39:38	1945232
326	48.30	ISE	14:40:04	1945955
322	48.30	ISE	14:40:04	1945953
6	48.31	ISE	14:40:38	1947124
150	48.31	ISE	14:40:38	1947122
450	48.31	ISE	14:40:38	1947120
311	48.31	ISE	14:40:40	1947209
100	48.31	ISE	14:40:40	1947207
457	48.30	ISE	14:40:48	1947454
249	48.35	ISE	14:41:53	1949041
216	48.35	ISE	14:41:53	1949043
143	48.35	ISE	14:41:53	1949047
101	48.35	ISE	14:41:53	1949045
458	48.33	ISE	14:42:12	1949601
125	48.33	ISE	14:42:12	1949599
465	48.32	ISE	14:43:13	1951020
163	48.32	ISE	14:43:13	1951018
251	48.32	ISE	14:43:13	1951016
148	48.31	ISE	14:43:45	1951940
149	48.31	ISE	14:43:45	1951938
111	48.31	ISE	14:43:45	1951934
148	48.31	ISE	14:43:45	1951932
156	48.31	ISE	14:43:45	1951930
106	48.30	ISE	14:43:54	1952194
230	48.30	ISE	14:43:56	1952303
6	48.30	ISE	14:44:03	1952523
205	48.30	ISE	14:44:03	1952525
163	48.30	ISE	14:44:09	1952690
125	48.29	ISE	14:45:11	1954088
383	48.30	ISE	14:45:11	1954060
228	48.29	ISE	14:45:12	1954116
163	48.30	ISE	14:46:12	1955679
125	48.30	ISE	14:46:12	1955677
58	48.30	ISE	14:46:15	1955852
15	48.30	ISE	14:46:15	1955850
110	48.30	ISE	14:46:15	1955848
311	48.30	ISE	14:46:20	1955995
380	48.28	ISE	14:47:18	1957384
330	48.27	ISE	14:47:23	1957451
104	48.27	ISE	14:47:23	1957449
340	48.26	ISE	14:47:25	1957538
338	48.27	ISE	14:49:24	1960395
382	48.27	ISE	14:49:24	1960393
150	48.27	ISE	14:49:24	1960391
100	48.27	ISE	14:49:24	1960389
98	48.27	ISE	14:49:24	1960387
397	48.28	ISE	14:50:05	1961203
125	48.31	ISE	14:51:34	1963509
507	48.32	ISE	14:51:36	1963565
301	48.32	ISE	14:51:36	1963563
23	48.32	ISE	14:51:42	1963767
450	48.32	ISE	14:51:42	1963765
225	48.32	ISE	14:51:54	1964043
232	48.32	ISE	14:51:54	1964041
146	48.31	ISE	14:52:09	1964570
345	48.31	ISE	14:52:09	1964568
117	48.31	ISE	14:52:09	1964566
450	48.32	ISE	14:53:06	1966509
138	48.32	ISE	14:53:06	1966507
370	48.32	ISE	14:53:06	1966511
283	48.34	ISE	14:54:00	1967980
107	48.34	ISE	14:54:00	1967978
148	48.34	ISE	14:54:23	1968752
149	48.34	ISE	14:54:23	1968750
74	48.34	ISE	14:54:25	1968806
122	48.34	ISE	14:54:25	1968804
125	48.34	ISE	14:54:25	1968802
201	48.33	ISE	14:54:40	1969254
356	48.33	ISE	14:54:40	1969252
460	48.32	ISE	14:55:05	1970047
30	48.32	ISE	14:55:05	1970045
149	48.41	ISE	14:56:07	1972135
25	48.41	ISE	14:56:07	1972133
125	48.41	ISE	14:56:07	1972137
38	48.41	ISE	14:56:07	1972139
564	48.40	ISE	14:56:08	1972172
410	48.39	ISE	14:56:23	1972438
35	48.38	ISE	14:56:25	1972532
125	48.38	ISE	14:56:25	1972530
158	48.38	ISE	14:56:25	1972528
34	48.38	ISE	14:56:26	1972562
362	48.40	ISE	14:57:46	1974677
27	48.39	ISE	14:57:59	1975140
58	48.39	ISE	14:57:59	1975134
158	48.39	ISE	14:57:59	1975132
186	48.39	ISE	14:57:59	1975130
125	48.39	ISE	14:59:01	1977124
251	48.39	ISE	14:59:01	1977126
321	48.39	ISE	14:59:01	1977128
163	48.38	ISE	14:59:21	1978007
196	48.38	ISE	14:59:29	1978226
125	48.38	ISE	14:59:29	1978224
222	48.38	ISE	14:59:29	1978222
15	48.38	ISE	14:59:29	1978220
358	48.37	ISE	15:00:14	1981382
352	48.37	ISE	15:00:43	1982739
8	48.38	ISE	15:01:17	1983981
332	48.37	ISE	15:01:27	1984256
315	48.37	ISE	15:01:27	1984260
101	48.37	ISE	15:01:27	1984258
567	48.36	ISE	15:02:06	1985432
36	48.37	ISE	15:03:10	1987336
209	48.37	ISE	15:03:10	1987333
125	48.37	ISE	15:03:10	1987331
26	48.37	ISE	15:03:10	1987329
15	48.37	ISE	15:03:11	1987353
5	48.37	ISE	15:03:12	1987381
2	48.37	ISE	15:03:13	1987407
370	48.38	ISE	15:03:17	1987646
359	48.41	ISE	15:03:30	1987954
63	48.41	ISE	15:03:58	1988728
186	48.41	ISE	15:03:58	1988725
125	48.41	ISE	15:04:01	1988899
186	48.42	ISE	15:04:09	1989212
125	48.42	ISE	15:04:09	1989210
186	48.42	ISE	15:04:14	1989324
141	48.42	ISE	15:04:14	1989326
342	48.42	ISE	15:04:49	1990466
365	48.42	ISE	15:04:49	1990464
274	48.45	ISE	15:05:41	1992411
125	48.45	ISE	15:05:41	1992409
374	48.45	ISE	15:05:41	1992405
362	48.44	ISE	15:06:06	1993379
352	48.49	ISE	15:07:04	1996001
361	48.49	ISE	15:07:04	1995999
125	48.49	ISE	15:07:04	1995997
173	48.48	ISE	15:07:08	1996384
307	48.48	ISE	15:07:12	1996601
50	48.48	ISE	15:07:12	1996597
75	48.48	ISE	15:07:12	1996599
284	48.48	ISE	15:07:12	1996587
363	48.46	ISE	15:07:47	1997774
186	48.48	ISE	15:09:32	2001687
186	48.48	ISE	15:09:32	2001685
369	48.47	ISE	15:10:06	2003012
121	48.47	ISE	15:10:06	2003010
13	48.47	ISE	15:10:06	2003008
126	48.47	ISE	15:10:06	2003006
125	48.47	ISE	15:10:06	2003004
149	48.46	ISE	15:10:10	2003140
125	48.46	ISE	15:10:10	2003138
13	48.46	ISE	15:10:11	2003210
186	48.46	ISE	15:10:11	2003196
189	48.46	ISE	15:10:11	2003194
101	48.46	ISE	15:10:11	2003185
116	48.46	ISE	15:10:11	2003183
270	48.48	ISE	15:12:00	2006292
122	48.48	ISE	15:12:00	2006290
244	48.48	ISE	15:12:39	2007319
117	48.48	ISE	15:12:39	2007317
8	48.48	ISE	15:12:39	2007315
7	48.48	ISE	15:12:55	2007585
185	48.48	ISE	15:12:55	2007583
186	48.48	ISE	15:12:55	2007581
157	48.48	ISE	15:12:55	2007579
125	48.48	ISE	15:12:55	2007577
84	48.48	ISE	15:12:55	2007575
392	48.47	ISE	15:13:00	2007688
386	48.47	ISE	15:13:44	2008782
385	48.54	ISE	15:15:00	2010620
109	48.54	ISE	15:15:00	2010618
218	48.54	ISE	15:15:00	2010605
186	48.54	ISE	15:15:00	2010607
77	48.54	ISE	15:15:00	2010609
388	48.57	ISE	15:16:16	2013067
427	48.57	ISE	15:17:15	2014546
378	48.57	ISE	15:17:15	2014544
415	48.56	ISE	15:17:28	2014932
125	48.55	ISE	15:17:53	2015566
175	48.55	ISE	15:17:53	2015564
24	48.55	ISE	15:18:36	2016691
395	48.55	ISE	15:18:36	2016689
368	48.55	ISE	15:19:39	2018358
323	48.55	ISE	15:19:39	2018356
274	48.55	ISE	15:20:03	2019089
4	48.55	ISE	15:20:03	2019085
81	48.55	ISE	15:20:03	2019087
125	48.54	ISE	15:20:50	2020304
249	48.54	ISE	15:20:58	2020470
125	48.53	ISE	15:21:12	2020931
125	48.53	ISE	15:21:12	2020917
20	48.53	ISE	15:21:12	2020915
309	48.53	ISE	15:21:18	2021033
52	48.53	ISE	15:21:18	2021031
73	48.53	ISE	15:21:18	2021029
337	48.53	ISE	15:22:20	2022789
395	48.52	ISE	15:22:32	2023170
378	48.50	ISE	15:22:36	2023233
392	48.51	ISE	15:23:33	2024396
34	48.51	ISE	15:24:16	2026243
125	48.51	ISE	15:24:16	2026241
176	48.51	ISE	15:24:16	2026239
388	48.50	ISE	15:24:39	2027546
342	48.49	ISE	15:25:44	2030486
48	48.49	ISE	15:25:44	2030484
177	48.49	ISE	15:26:16	2031635
125	48.49	ISE	15:26:16	2031633
108	48.49	ISE	15:26:26	2031924
87	48.49	ISE	15:26:26	2031922
223	48.50	ISE	15:27:10	2032925
79	48.50	ISE	15:27:10	2032923
50	48.50	ISE	15:27:10	2032921
19	48.51	ISE	15:27:51	2034193
125	48.54	ISE	15:28:18	2035304
196	48.54	ISE	15:28:18	2035306
119	48.54	ISE	15:28:32	2035775
26	48.54	ISE	15:28:32	2035773
125	48.54	ISE	15:28:32	2035771
38	48.54	ISE	15:28:32	2035769
54	48.53	ISE	15:28:49	2036224
233	48.53	ISE	15:28:49	2036222
383	48.53	ISE	15:28:49	2036220
104	48.52	ISE	15:29:08	2036906
276	48.52	ISE	15:29:08	2036904
160	48.51	ISE	15:29:43	2037860
233	48.51	ISE	15:29:43	2037858
381	48.51	ISE	15:29:43	2037850
2	48.51	ISE	15:29:43	2037848
17	48.48	ISE	15:31:13	2040652
349	48.48	ISE	15:31:13	2040654
363	48.48	ISE	15:32:13	2042608
125	48.48	ISE	15:32:13	2042606
182	48.49	ISE	15:32:42	2043327
364	48.49	ISE	15:32:42	2043325
124	48.48	ISE	15:33:04	2043931
61	48.54	ISE	15:34:02	2046067
7	48.54	ISE	15:34:02	2046065
175	48.54	ISE	15:34:02	2046063
174	48.54	ISE	15:34:02	2046061
126	48.54	ISE	15:34:02	2046059
214	48.54	ISE	15:34:02	2046057
125	48.54	ISE	15:34:02	2046055
337	48.55	ISE	15:35:05	2048844
125	48.55	ISE	15:35:05	2048840
22	48.55	ISE	15:35:05	2048842
330	48.55	ISE	15:35:05	2048846
55	48.55	ISE	15:35:05	2048848
337	48.54	ISE	15:35:08	2048999
156	48.53	ISE	15:35:20	2049393
174	48.53	ISE	15:35:20	2049391
140	48.53	ISE	15:35:20	2049389
226	48.53	ISE	15:35:20	2049387
122	48.55	ISE	15:36:30	2051469
211	48.55	ISE	15:36:30	2051467
5	48.60	ISE	15:37:16	2052944
125	48.66	ISE	15:37:36	2053332
51	48.65	ISE	15:37:36	2053329
98	48.66	ISE	15:37:39	2053364
109	48.66	ISE	15:37:39	2053366
125	48.66	ISE	15:37:39	2053362
177	48.66	ISE	15:37:53	2053573
58	48.66	ISE	15:37:53	2053571
43	48.66	ISE	15:37:55	2053656
60	48.66	ISE	15:37:55	2053654
16	48.69	ISE	15:38:26	2054383
220	48.69	ISE	15:38:27	2054393
38	48.69	ISE	15:38:27	2054391
125	48.69	ISE	15:38:27	2054389
759	48.71	ISE	15:39:05	2055526
11	48.71	ISE	15:39:05	2055522
146	48.71	ISE	15:39:50	2056711
73	48.71	ISE	15:39:50	2056709
2	48.71	ISE	15:39:50	2056703
200	48.71	ISE	15:39:50	2056705
1	48.70	ISE	15:39:50	2056701
145	48.71	ISE	15:39:53	2056870
125	48.71	ISE	15:39:53	2056856
53	48.71	ISE	15:40:04	2057174
107	48.71	ISE	15:40:04	2057172
255	48.71	ISE	15:40:11	2057451
223	48.70	ISE	15:40:16	2057708
125	48.70	ISE	15:40:16	2057706
102	48.71	ISE	15:40:35	2058157
62	48.71	ISE	15:40:35	2058159
178	48.71	ISE	15:40:35	2058155
169	48.71	ISE	15:41:36	2059617
100	48.70	ISE	15:42:03	2060563
191	48.71	ISE	15:42:38	2061527
125	48.71	ISE	15:42:38	2061525
125	48.72	ISE	15:43:00	2061919
175	48.73	ISE	15:43:32	2062561
174	48.73	ISE	15:43:32	2062559
45	48.73	ISE	15:43:32	2062557
348	48.72	ISE	15:43:34	2062620
155	48.72	ISE	15:44:01	2063163
63	48.72	ISE	15:44:01	2063160
500	48.79	ISE	15:45:14	2065198
347	48.78	ISE	15:45:22	2065434
365	48.78	ISE	15:45:26	2065571
246	48.76	ISE	15:46:14	2066661
125	48.76	ISE	15:46:14	2066659
141	48.78	ISE	15:47:29	2068357
32	48.78	ISE	15:47:29	2068353
154	48.78	ISE	15:47:29	2068350
331	48.81	ISE	15:48:58	2070621
339	48.81	ISE	15:48:58	2070619
49	48.80	ISE	15:49:04	2070819
75	48.80	ISE	15:49:23	2071724
251	48.80	ISE	15:49:23	2071722
368	48.79	ISE	15:49:53	2072559
47	48.80	ISE	15:51:35	2075079
125	48.80	ISE	15:51:35	2075077
234	48.80	ISE	15:51:35	2075075
391	48.79	ISE	15:51:40	2075210
396	48.80	ISE	15:52:08	2075740
396	48.84	ISE	15:52:52	2076671
224	48.84	ISE	15:53:20	2077250
395	48.84	ISE	15:53:22	2077295
113	48.84	ISE	15:53:22	2077292
70	48.85	ISE	15:54:43	2078917
131	48.85	ISE	15:54:43	2078915
125	48.85	ISE	15:54:43	2078913
227	48.85	ISE	15:54:43	2078910
195	48.85	ISE	15:54:43	2078906
125	48.88	ISE	15:55:36	2079896
176	48.88	ISE	15:55:36	2079885
366	48.88	ISE	15:55:58	2080237
35	48.88	ISE	15:55:58	2080235
343	48.87	ISE	15:57:00	2081578
393	48.85	ISE	15:57:07	2081862
125	48.85	ISE	15:59:24	2085666
192	48.85	ISE	15:59:24	2085664
41	48.85	ISE	15:59:24	2085668
18	48.84	ISE	15:59:32	2085910
140	48.84	ISE	15:59:32	2085908
6	48.85	ISE	16:00:15	2089366
406	48.85	ISE	16:00:15	2089364
88	48.84	ISE	16:00:30	2090060
9	48.84	ISE	16:00:30	2090058
333	48.84	ISE	16:00:30	2089965
198	48.84	ISE	16:00:30	2089963
432	48.88	ISE	16:01:25	2092504
127	48.88	ISE	16:01:34	2092830
45	48.88	ISE	16:01:34	2092832
115	48.88	ISE	16:01:41	2093000
129	48.87	ISE	16:01:57	2093410
9	48.87	ISE	16:01:57	2093408
131	48.87	ISE	16:01:57	2093406
131	48.87	ISE	16:01:57	2093404
103	48.88	ISE	16:01:57	2093399
349	48.88	ISE	16:01:57	2093401
349	48.86	ISE	16:02:29	2094726
226	48.84	ISE	16:03:10	2095881
54	48.84	ISE	16:03:10	2095879
125	48.84	ISE	16:03:10	2095877
219	48.84	ISE	16:03:43	2096865
125	48.84	ISE	16:03:43	2096862
32	48.84	ISE	16:03:43	2096855
352	48.84	ISE	16:03:43	2096853
145	48.83	ISE	16:04:05	2097741
248	48.83	ISE	16:04:10	2097851
226	48.81	ISE	16:05:05	2099883
131	48.81	ISE	16:05:05	2099881
42	48.81	ISE	16:05:05	2099876
288	48.81	ISE	16:05:05	2099874
100	48.80	ISE	16:05:22	2100501
184	48.80	ISE	16:05:22	2100499
87	48.80	ISE	16:05:41	2101277
259	48.82	ISE	16:07:04	2103968
122	48.82	ISE	16:07:04	2103966
502	48.82	ISE	16:07:04	2103964
378	48.82	ISE	16:08:07	2105908
255	48.82	ISE	16:08:07	2105905
125	48.82	ISE	16:08:07	2105903
363	48.83	ISE	16:08:39	2106798
165	48.87	ISE	16:09:22	2108140
206	48.87	ISE	16:09:23	2108191
383	48.86	ISE	16:09:31	2108469
333	48.90	ISE	16:10:26	2110412
12	48.89	ISE	16:10:27	2110441
309	48.89	ISE	16:10:29	2110602
5	48.89	ISE	16:10:55	2111175
391	48.89	ISE	16:10:55	2111173
372	48.88	ISE	16:12:02	2113568
338	48.88	ISE	16:12:13	2113923
188	48.85	ISE	16:12:28	2114417
44	48.85	ISE	16:13:00	2115249
125	48.85	ISE	16:13:00	2115247
125	48.86	ISE	16:13:32	2116387
212	48.86	ISE	16:13:32	2116389
328	48.87	ISE	16:14:08	2117556
1	48.87	ISE	16:14:21	2117928
373	48.87	ISE	16:14:21	2117925
368	48.91	ISE	16:15:30	2120353
7	48.90	ISE	16:15:30	2120341
77	48.90	ISE	16:15:30	2120339
38	48.90	ISE	16:15:30	2120337
347	48.92	ISE	16:15:36	2120480
105	48.93	ISE	16:15:40	2120585
125	48.93	ISE	16:15:40	2120583
107	48.93	ISE	16:15:40	2120581
235	48.91	ISE	16:15:47	2120952
19	48.91	ISE	16:15:47	2120950
72	48.91	ISE	16:15:47	2120940
161	48.91	ISE	16:16:32	2122532
281	48.91	ISE	16:16:32	2122530
373	48.91	ISE	16:17:02	2123439

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

POSNKOBQABKDCAB

Related Shares:

FTSE 100 Latest

Value9,576.19

Change-125.18