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

21st Apr 2023 07:00

RNS Number : 9767W

CRH PLC

21 April 2023

21st April 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 20th April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.


	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	214,906	70,931
Highest price paid per share:	€45.5800	GBp 4,018.0000
Lowest price paid per share:	€44.8400	GBp 3,951.0000
Volume weighted average price paid:	€45.1777	GBp 3,981.9365

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

Following settlement of the above transactions CRH will hold 12,739,293 of its ordinary shares in treasury which represents 1.694% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 739,401,045 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 20th April 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.
*Being an amount equal to €690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Europe SE
Intermediary code:		UBSWDE24
Time zone:		BST
Currency:		EUR & GBp (as indicated below)
Date of Transactions:		20/04/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price		Aggregated volume
Euronext Dublin (XMSM)		EUR	45.1777		214,906
London Stock Exchange (XLON)		GBp	3,981.9365		70,931

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction		MatchId
37	4,000	LSE	08:02:40		1382024
253	4,000	LSE	08:02:40		1382022
241	3,998	LSE	08:02:41		1382055
118	3,997	LSE	08:03:58		1383972
136	3,997	LSE	08:03:58		1383970
45	3,994	LSE	08:03:59		1383995
200	3,994	LSE	08:03:59		1383993
270	4,002	LSE	08:06:19		1387497
90	4,000	LSE	08:07:20		1389239
190	4,000	LSE	08:07:20		1389237
267	4,009	LSE	08:10:10		1393358
92	4,006	LSE	08:10:26		1393927
200	4,006	LSE	08:10:26		1393925
9	4,009	LSE	08:12:04		1396898
246	4,009	LSE	08:12:04		1396896
252	4,010	LSE	08:12:42		1397712
261	4,011	LSE	08:13:47		1399019
270	4,009	LSE	08:14:49		1400596
265	4,012	LSE	08:19:57		1408626
87	4,010	LSE	08:22:03		1411666
111	4,010	LSE	08:22:03		1411661
87	4,010	LSE	08:22:03		1411659
100	4,017	LSE	08:25:30		1416631
139	4,017	LSE	08:25:30		1416629
265	4,010	LSE	08:29:15		1421643
247	4,018	LSE	08:35:02		1432240
245	4,015	LSE	08:37:11		1436082
268	4,013	LSE	08:38:25		1438048
257	4,010	LSE	08:43:03		1445483
115	4,009	LSE	08:46:00		1450277
150	4,009	LSE	08:46:00		1450275
261	4,018	LSE	08:50:26		1456923
54	4,018	LSE	08:50:31		1457061
136	4,017	LSE	08:50:31		1457057
123	4,017	LSE	08:50:31		1457059
152	4,016	LSE	08:53:33		1461817
287	4,017	LSE	08:54:50		1463588
250	4,015	LSE	09:00:46		1473345
106	4,007	LSE	09:05:02		1478463
150	4,007	LSE	09:05:02		1478461
131	4,004	LSE	09:13:04		1489253
135	4,004	LSE	09:13:04		1489251
185	4,012	LSE	09:19:31		1497611
51	4,012	LSE	09:19:31		1497609
98	4,012	LSE	09:19:31		1497607
129	4,012	LSE	09:19:31		1497605
32	4,012	LSE	09:19:31		1497603
96	4,008	LSE	09:20:06		1498552
49	4,008	LSE	09:20:06		1498556
97	4,008	LSE	09:20:06		1498554
356	4,008	LSE	09:21:40		1500193
91	4,008	LSE	09:21:40		1500188
149	4,008	LSE	09:21:40		1500186
235	4,003	LSE	09:22:21		1500846
257	4,003	LSE	09:23:01		1501562
159	4,007	LSE	09:26:42		1505584
103	4,007	LSE	09:26:42		1505582
149	4,004	LSE	09:28:49		1509086
78	4,004	LSE	09:29:05		1509444
21	4,004	LSE	09:29:05		1509442
37	4,003	LSE	09:30:53		1511687
150	4,003	LSE	09:30:53		1511685
48	4,003	LSE	09:30:53		1511683
111	4,001	LSE	09:34:11		1515341
56	4,001	LSE	09:34:11		1515339
95	4,001	LSE	09:34:11		1515337
94	3,995	LSE	09:36:28		1517887
94	3,995	LSE	09:36:28		1517885
83	3,995	LSE	09:36:28		1517883
400	3,994	LSE	09:37:25		1519169
288	3,996	LSE	09:39:16		1521451
235	3,998	LSE	09:40:10		1522450
53	4,001	LSE	09:43:46		1526892
50	4,001	LSE	09:43:46		1526890
96	4,001	LSE	09:43:46		1526888
97	4,001	LSE	09:43:46		1526886
35	3,998	LSE	09:45:39		1529422
59	3,998	LSE	09:45:39		1529420
191	3,998	LSE	09:45:39		1529418
365	4,001	LSE	09:51:07		1536579
244	4,002	LSE	09:54:25		1540061
400	4,004	LSE	09:55:06		1540777
50	4,004	LSE	09:55:06		1540770
83	4,002	LSE	09:55:17		1541116
96	4,002	LSE	09:55:17		1541114
97	4,002	LSE	09:55:17		1541110
260	4,002	LSE	09:55:17		1541108
68	4,001	LSE	09:55:20		1541173
54	4,001	LSE	09:55:20		1541171
134	4,001	LSE	09:55:20		1541167
301	4,004	LSE	09:56:03		1542104
37	4,005	LSE	09:56:03		1542096
90	4,005	LSE	09:56:03		1542094
138	4,005	LSE	09:56:03		1542092
15	4,008	LSE	09:56:53		1543246
259	4,008	LSE	09:56:53		1543242
45	4,008	LSE	09:58:31		1545130
97	4,008	LSE	09:58:31		1545128
63	4,008	LSE	09:58:31		1545132
102	4,008	LSE	09:58:31		1545126
150	4,008	LSE	09:58:31		1545124
33	4,008	LSE	09:58:31		1545122
26	4,008	LSE	09:58:48		1545480
259	4,008	LSE	09:58:48		1545478
56	4,002	LSE	10:06:01		1554107
36	4,002	LSE	10:06:12		1554394
150	4,002	LSE	10:06:12		1554392
147	4,006	LSE	10:16:05		1566214
92	4,006	LSE	10:16:05		1566212
254	4,001	LSE	10:17:11		1567344
398	3,999	LSE	10:20:02		1570448
59	4,000	LSE	10:24:37		1575941
83	4,000	LSE	10:24:37		1575939
91	4,000	LSE	10:24:37		1575937
51	4,000	LSE	10:24:37		1575935
108	3,998	LSE	10:30:29		1583230
137	3,998	LSE	10:30:29		1583228
109	4,004	LSE	10:39:07		1593365
150	4,004	LSE	10:39:07		1593363
13	4,003	LSE	10:39:33		1593947
50	4,003	LSE	10:39:37		1594022
12	4,003	LSE	10:39:37		1594020
50	4,003	LSE	10:39:37		1594018
82	4,003	LSE	10:39:41		1594134
38	4,003	LSE	10:39:41		1594132
50	4,002	LSE	10:48:10		1601484
50	4,002	LSE	10:48:10		1601482
50	4,002	LSE	10:48:10		1601480
14	4,002	LSE	10:48:10		1601478
74	4,002	LSE	10:48:14		1601513
77	3,999	LSE	10:53:55		1607152
109	3,999	LSE	10:53:55		1607148
84	3,999	LSE	10:53:55		1607150
262	4,000	LSE	11:00:00		1613909
8	4,000	LSE	11:09:50		1620479
188	4,000	LSE	11:09:54		1620536
88	4,000	LSE	11:09:54		1620534
72	3,995	LSE	11:21:52		1629073
82	3,995	LSE	11:21:52		1629071
82	3,995	LSE	11:21:52		1629069
136	3,994	LSE	11:21:52		1629067
150	3,994	LSE	11:21:52		1629065
166	3,998	LSE	11:42:57		1642838
112	3,998	LSE	11:42:57		1642836
101	3,996	LSE	11:49:03		1646440
177	3,996	LSE	11:49:03		1646438
12	3,993	LSE	11:52:24		1648562
143	3,993	LSE	11:52:24		1648560
111	3,993	LSE	11:52:24		1648558
150	3,993	LSE	12:00:20		1653499
101	3,993	LSE	12:00:20		1653497
2	3,993	LSE	12:00:20		1653501
400	3,994	LSE	12:04:57		1657325
50	3,994	LSE	12:04:57		1657323
119	3,993	LSE	12:12:26		1661829
129	3,993	LSE	12:12:26		1661827
244	3,989	LSE	12:13:59		1662590
268	3,988	LSE	12:24:08		1668889
291	3,989	LSE	12:30:10		1672583
100	3,987	LSE	12:36:12		1676772
51	3,987	LSE	12:36:12		1676770
150	3,987	LSE	12:36:12		1676768
90	3,987	LSE	12:36:12		1676766
61	3,989	LSE	12:42:24		1680661
245	3,990	LSE	12:46:28		1683523
23	3,990	LSE	12:46:28		1683518
290	3,990	LSE	12:46:28		1683515
81	3,990	LSE	12:47:00		1683913
150	3,990	LSE	12:47:00		1683911
6	3,990	LSE	12:47:00		1683909
291	3,985	LSE	12:47:06		1684039
50	3,985	LSE	12:52:27		1687660
78	3,985	LSE	12:52:27		1687658
237	3,983	LSE	12:53:49		1688634
55	3,979	LSE	12:58:05		1691369
48	3,979	LSE	12:58:05		1691367
83	3,979	LSE	12:58:05		1691365
83	3,979	LSE	12:58:05		1691363
264	3,978	LSE	12:58:05		1691361
8	3,978	LSE	12:58:05		1691359
46	3,971	LSE	13:02:50		1695273
30	3,971	LSE	13:02:50		1695277
200	3,971	LSE	13:02:50		1695275
52	3,967	LSE	13:06:51		1698387
269	3,965	LSE	13:09:31		1700573
53	3,964	LSE	13:11:52		1702059
69	3,964	LSE	13:11:52		1702057
150	3,964	LSE	13:11:52		1702055
54	3,964	LSE	13:11:52		1702053
83	3,965	LSE	13:12:40		1702669
53	3,965	LSE	13:12:40		1702665
83	3,965	LSE	13:12:40		1702667
62	3,964	LSE	13:12:41		1702677
9	3,964	LSE	13:13:00		1702889
45	3,964	LSE	13:13:00		1702885
43	3,964	LSE	13:13:00		1702883
93	3,964	LSE	13:13:00		1702881
73	3,964	LSE	13:14:47		1704191
178	3,964	LSE	13:14:47		1704189
39	3,965	LSE	13:18:29		1707060
187	3,965	LSE	13:18:29		1707056
33	3,965	LSE	13:18:29		1707058
243	3,968	LSE	13:26:15		1714088
41	3,966	LSE	13:29:33		1716532
259	3,967	LSE	13:29:33		1716530
58	3,965	LSE	13:30:49		1718683
200	3,965	LSE	13:30:49		1718681
17	3,965	LSE	13:30:49		1718675
90	3,964	LSE	13:31:59		1719553
53	3,964	LSE	13:31:59		1719551
106	3,964	LSE	13:32:05		1719713
133	3,963	LSE	13:32:44		1720565
150	3,963	LSE	13:32:44		1720563
238	3,961	LSE	13:33:31		1721342
287	3,960	LSE	13:36:49		1724179
265	3,956	LSE	13:39:41		1726583
281	3,958	LSE	13:42:07		1728498
177	3,965	LSE	13:47:06		1732546
115	3,965	LSE	13:47:06		1732544
220	3,964	LSE	13:47:28		1732867
48	3,964	LSE	13:47:28		1732863
258	3,964	LSE	13:47:28		1732861
62	3,964	LSE	13:47:28		1732859
144	3,967	LSE	13:50:16		1735197
49	3,967	LSE	13:50:16		1735195
238	3,967	LSE	13:51:32		1736269
285	3,964	LSE	13:54:37		1738705
281	3,963	LSE	13:59:05		1742475
265	3,962	LSE	14:01:06		1744385
98	3,963	LSE	14:03:36		1746388
45	3,963	LSE	14:03:36		1746386
38	3,962	LSE	14:03:36		1746384
49	3,959	LSE	14:06:23		1748780
150	3,959	LSE	14:06:50		1749375
66	3,959	LSE	14:06:50		1749377
137	3,955	LSE	14:10:03		1752844
129	3,955	LSE	14:10:03		1752842
10	3,956	LSE	14:11:59		1754694
300	3,956	LSE	14:11:59		1754692
67	3,956	LSE	14:11:59		1754690
38	3,956	LSE	14:12:08		1754821
100	3,956	LSE	14:12:08		1754819
87	3,956	LSE	14:12:08		1754817
47	3,956	LSE	14:12:08		1754815
277	3,957	LSE	14:13:45		1756157
149	3,956	LSE	14:13:47		1756185
257	3,957	LSE	14:17:23		1759428
36	3,957	LSE	14:17:23		1759426
240	3,958	LSE	14:17:23		1759419
48	3,957	LSE	14:18:12		1760144
46	3,957	LSE	14:18:16		1760285
54	3,957	LSE	14:18:16		1760283
83	3,957	LSE	14:18:16		1760287
248	3,957	LSE	14:20:00		1762253
105	3,956	LSE	14:22:01		1764280
151	3,956	LSE	14:22:01		1764278
102	3,957	LSE	14:22:01		1764264
181	3,957	LSE	14:22:01		1764262
54	3,954	LSE	14:27:36		1770009
52	3,954	LSE	14:27:36		1770007
98	3,954	LSE	14:27:36		1770005
83	3,954	LSE	14:27:36		1770003
83	3,954	LSE	14:27:36		1770001
111	3,953	LSE	14:27:36		1769999
197	3,951	LSE	14:29:20		1772102
63	3,951	LSE	14:29:20		1772100
82	3,955	LSE	14:31:04		1777661
82	3,955	LSE	14:31:04		1777659
48	3,955	LSE	14:31:04		1777657
47	3,955	LSE	14:31:15		1778011
82	3,955	LSE	14:31:15		1778009
82	3,955	LSE	14:31:15		1778007
49	3,955	LSE	14:31:15		1778005
82	3,955	LSE	14:31:32		1778413
82	3,955	LSE	14:31:32		1778411
121	3,954	LSE	14:32:40		1780353
82	3,954	LSE	14:32:40		1780351
82	3,954	LSE	14:32:40		1780349
269	3,954	LSE	14:32:40		1780335
271	3,964	LSE	14:35:30		1785185
46	3,963	LSE	14:35:31		1785205
59	3,963	LSE	14:35:31		1785203
249	3,963	LSE	14:35:31		1785201
82	3,963	LSE	14:35:35		1785342
54	3,963	LSE	14:35:35		1785344
77	3,964	LSE	14:36:23		1786668
82	3,964	LSE	14:36:23		1786650
373	3,964	LSE	14:36:23		1786645
149	3,965	LSE	14:36:23		1786639
269	3,965	LSE	14:36:23		1786637
140	3,965	LSE	14:36:23		1786635
180	3,964	LSE	14:36:45		1787444
113	3,964	LSE	14:36:45		1787442
238	3,964	LSE	14:37:05		1787985
54	3,965	LSE	14:37:45		1788948
48	3,965	LSE	14:37:45		1788945
82	3,965	LSE	14:37:45		1788943
82	3,965	LSE	14:37:45		1788941
46	3,965	LSE	14:37:45		1788950
230	3,963	LSE	14:39:31		1791715
51	3,963	LSE	14:39:31		1791708
101	3,963	LSE	14:39:44		1792132
82	3,963	LSE	14:39:44		1792130
82	3,963	LSE	14:39:44		1792128
45	3,963	LSE	14:39:44		1792126
63	3,967	LSE	14:43:46		1797947
82	3,967	LSE	14:43:46		1797945
162	3,967	LSE	14:43:46		1797943
200	3,967	LSE	14:43:46		1797941
70	3,967	LSE	14:44:02		1798240
70	3,967	LSE	14:44:02		1798238
82	3,967	LSE	14:44:07		1798455
72	3,967	LSE	14:44:07		1798453
59	3,969	LSE	14:45:09		1799885
50	3,969	LSE	14:45:09		1799883
94	3,969	LSE	14:45:09		1799879
8	3,969	LSE	14:45:09		1799881
150	3,969	LSE	14:45:09		1799877
82	3,969	LSE	14:45:09		1799875
9	3,968	LSE	14:46:26		1802063
82	3,968	LSE	14:46:26		1802061
760	3,968	LSE	14:46:26		1802059
91	3,968	LSE	14:46:26		1802057
189	3,968	LSE	14:46:26		1802055
384	3,968	LSE	14:48:36		1805915
120	3,968	LSE	14:48:36		1805913
1	3,967	LSE	14:48:36		1805911
251	3,969	LSE	14:50:10		1809421
102	3,969	LSE	14:51:31		1811479
103	3,969	LSE	14:51:31		1811477
39	3,969	LSE	14:51:31		1811485
46	3,969	LSE	14:51:31		1811481
114	3,969	LSE	14:51:31		1811483
48	3,969	LSE	14:51:31		1811475
187	3,969	LSE	14:51:31		1811473
257	3,971	LSE	14:53:28		1814258
53	3,971	LSE	14:54:15		1815529
70	3,971	LSE	14:54:15		1815527
53	3,971	LSE	14:54:15		1815525
102	3,971	LSE	14:54:15		1815523
103	3,971	LSE	14:54:15		1815521
154	3,971	LSE	14:54:15		1815519
114	3,971	LSE	14:54:15		1815517
12	3,971	LSE	14:54:15		1815515
123	3,974	LSE	14:54:52		1816570
533	3,974	LSE	14:54:52		1816566
39	3,974	LSE	14:54:52		1816568
103	3,974	LSE	14:54:52		1816574
102	3,974	LSE	14:54:52		1816572
46	3,974	LSE	14:54:52		1816576
121	3,974	LSE	14:54:52		1816578
194	3,971	LSE	14:55:28		1817744
103	3,971	LSE	14:56:01		1818641
54	3,971	LSE	14:56:01		1818639
12	3,971	LSE	14:56:01		1818637
35	3,971	LSE	14:56:01		1818635
265	3,969	LSE	14:56:43		1819896
1,215	3,970	LSE	14:56:51		1820122
317	3,969	LSE	14:57:40		1821401
1	3,973	LSE	14:59:38		1824203
111	3,974	LSE	14:59:40		1824284
657	3,974	LSE	14:59:40		1824282
291	3,974	LSE	14:59:59		1825095
159	3,973	LSE	15:00:00		1825394
65	3,973	LSE	15:00:00		1825392
54	3,973	LSE	15:00:00		1825390
135	3,973	LSE	15:00:00		1825384
65	3,973	LSE	15:00:00		1825380
53	3,973	LSE	15:00:00		1825382
96	3,973	LSE	15:00:00		1825372
154	3,973	LSE	15:00:00		1825370
3	3,974	LSE	15:01:24		1829563
2	3,974	LSE	15:01:24		1829561
13	3,974	LSE	15:01:24		1829557
190	3,974	LSE	15:01:24		1829555
260	3,974	LSE	15:01:25		1829592
41	3,974	LSE	15:01:25		1829590
255	3,973	LSE	15:02:04		1830943
273	3,972	LSE	15:02:07		1831148
46	3,973	LSE	15:02:42		1832380
400	3,973	LSE	15:02:42		1832378
117	3,973	LSE	15:03:43		1834572
1	3,973	LSE	15:03:43		1834570
1	3,973	LSE	15:03:43		1834568
167	3,973	LSE	15:03:43		1834566
113	3,972	LSE	15:04:06		1835177
135	3,972	LSE	15:04:06		1835175
25	3,966	LSE	15:05:03		1836540
190	3,967	LSE	15:05:03		1836538
75	3,967	LSE	15:05:03		1836536
103	3,972	LSE	15:06:22		1839299
76	3,972	LSE	15:06:22		1839297
48	3,972	LSE	15:06:22		1839295
102	3,972	LSE	15:06:22		1839293
289	3,972	LSE	15:06:22		1839291
116	3,972	LSE	15:06:52		1839988
150	3,972	LSE	15:06:52		1839986
838	3,972	LSE	15:07:52		1841958
103	3,972	LSE	15:07:52		1841956
50	3,970	LSE	15:09:16		1844316
213	3,970	LSE	15:09:16		1844320
50	3,970	LSE	15:09:16		1844318
97	3,970	LSE	15:09:16		1844314
74	3,971	LSE	15:09:33		1845090
128	3,971	LSE	15:09:33		1845088
129	3,971	LSE	15:09:33		1845086
48	3,971	LSE	15:09:33		1845084
52	3,971	LSE	15:10:57		1847517
128	3,971	LSE	15:10:57		1847515
129	3,971	LSE	15:10:57		1847513
54	3,971	LSE	15:10:57		1847511
236	3,970	LSE	15:12:03		1849381
128	3,971	LSE	15:12:03		1849361
148	3,971	LSE	15:12:03		1849359
129	3,972	LSE	15:15:04		1854737
292	3,972	LSE	15:15:04		1854735
48	3,972	LSE	15:15:08		1855057
128	3,972	LSE	15:15:08		1855059
116	3,972	LSE	15:15:08		1855061
270	3,970	LSE	15:16:38		1857660
129	3,971	LSE	15:18:05		1860006
161	3,971	LSE	15:18:05		1860004
160	3,971	LSE	15:18:05		1860002
51	3,971	LSE	15:18:05		1860000
285	3,970	LSE	15:19:31		1862512
282	3,970	LSE	15:19:48		1863118
115	3,972	LSE	15:20:43		1865030
45	3,972	LSE	15:20:43		1865028
160	3,972	LSE	15:20:43		1865026
161	3,972	LSE	15:20:43		1865024
283	3,972	LSE	15:20:43		1865022
239	3,971	LSE	15:20:50		1865171
160	3,972	LSE	15:20:56		1865319
128	3,972	LSE	15:20:56		1865323
161	3,972	LSE	15:20:56		1865321
177	3,973	LSE	15:21:48		1866720
263	3,973	LSE	15:21:48		1866718
49	3,973	LSE	15:21:54		1866817
160	3,973	LSE	15:21:54		1866815
46	3,973	LSE	15:21:54		1866813
521	3,973	LSE	15:22:00		1866933
77	3,974	LSE	15:22:31		1867807
52	3,974	LSE	15:22:31		1867805
161	3,974	LSE	15:22:31		1867803
160	3,974	LSE	15:22:31		1867801
126	3,974	LSE	15:23:45		1869381
48	3,974	LSE	15:23:45		1869379
160	3,974	LSE	15:23:45		1869377
161	3,974	LSE	15:23:45		1869375
288	3,974	LSE	15:24:13		1870656
237	3,973	LSE	15:24:29		1871170
48	3,976	LSE	15:26:40		1875342
161	3,976	LSE	15:26:40		1875340
160	3,976	LSE	15:26:40		1875338
49	3,976	LSE	15:26:40		1875336
107	3,980	LSE	15:28:20		1877311
161	3,980	LSE	15:28:20		1877309
54	3,984	LSE	15:31:18		1882006
272	3,984	LSE	15:31:18		1882001
48	3,984	LSE	15:31:21		1882093
120	3,984	LSE	15:31:52		1882778
121	3,984	LSE	15:31:52		1882776
45	3,984	LSE	15:31:52		1882774
90	3,983	LSE	15:31:53		1882805
52	3,983	LSE	15:31:53		1882803
121	3,983	LSE	15:31:53		1882801
48	3,984	LSE	15:32:50		1884095
203	3,984	LSE	15:32:50		1884093
48	3,989	LSE	15:35:38		1888759
121	3,989	LSE	15:35:38		1888761
70	3,989	LSE	15:39:12		1894564
121	3,989	LSE	15:39:12		1894562
47	3,989	LSE	15:39:12		1894560
47	3,988	LSE	15:42:11		1899140
70	3,988	LSE	15:42:12		1899175
120	3,988	LSE	15:42:12		1899173
121	3,988	LSE	15:42:12		1899171
50	3,988	LSE	15:42:12		1899169
100	3,990	LSE	15:43:50		1901560
400	3,990	LSE	15:43:50		1901558
151	3,990	LSE	15:43:50		1901556
151	3,990	LSE	15:43:50		1901554
111	3,990	LSE	15:43:50		1901552
68	3,990	LSE	15:43:50		1901550
110	3,989	LSE	15:45:17		1903629
171	3,989	LSE	15:45:17		1903627
116	3,990	LSE	15:45:17		1903619
151	3,990	LSE	15:45:17		1903617
150	3,990	LSE	15:45:17		1903612
91	3,990	LSE	15:45:17		1903610
21	3,990	LSE	15:45:17		1903614
260	3,990	LSE	15:46:56		1906471
151	3,987	LSE	15:47:03		1906657
245	3,989	LSE	15:47:03		1906655
151	3,988	LSE	15:47:26		1907140
45	3,988	LSE	15:47:26		1907138
151	3,988	LSE	15:47:26		1907136
89	3,988	LSE	15:47:26		1907142
21	3,987	LSE	15:47:31		1907264
89	3,987	LSE	15:47:31		1907262
151	3,987	LSE	15:47:31		1907260
284	3,986	LSE	15:49:04		1909481
151	3,987	LSE	15:49:22		1909951
151	3,987	LSE	15:49:22		1909949
151	3,987	LSE	15:49:22		1909944
151	3,987	LSE	15:49:22		1909942
122	3,987	LSE	15:49:22		1909940
90	3,993	LSE	15:51:55		1913848
110	3,993	LSE	15:52:02		1914014
151	3,993	LSE	15:52:02		1914012
151	3,993	LSE	15:52:16		1914445
151	3,993	LSE	15:52:16		1914443
52	3,993	LSE	15:52:16		1914441
65	3,994	LSE	15:52:57		1915376
151	3,994	LSE	15:52:57		1915374
52	3,994	LSE	15:52:57		1915372
54	3,993	LSE	15:54:19		1917586
264	3,993	LSE	15:54:19		1917582
26	3,993	LSE	15:54:19		1917584
53	3,993	LSE	15:54:36		1918054
119	3,993	LSE	15:54:36		1918052
44	3,991	LSE	15:56:24		1920804
150	3,991	LSE	15:56:24		1920802
74	3,991	LSE	15:56:24		1920800
74	3,995	LSE	15:57:38		1922871
151	3,995	LSE	15:57:38		1922869
47	3,995	LSE	15:57:38		1922867
93	3,995	LSE	15:59:04		1924903
151	3,995	LSE	15:59:04		1924901
47	3,995	LSE	15:59:04		1924899
38	3,995	LSE	16:01:04		1930346
151	3,995	LSE	16:01:04		1930340
151	3,995	LSE	16:01:04		1930344
110	3,995	LSE	16:01:04		1930342
10	3,996	LSE	16:02:00		1931996
151	3,996	LSE	16:02:00		1931998
241	3,995	LSE	16:02:32		1933071
Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue		Time of Transaction	MatchId
339	45.39	ISE		08:02:38	1381886
342	45.37	ISE		08:02:40	1382026
81	45.34	ISE		08:03:03	1382669
254	45.34	ISE		08:03:03	1382667
399	45.33	ISE		08:03:03	1382664
360	45.39	ISE		08:06:19	1387499
84	45.38	ISE		08:06:36	1387934
192	45.38	ISE		08:06:43	1388208
84	45.38	ISE		08:06:43	1388206
381	45.38	ISE		08:07:06	1388815
377	45.37	ISE		08:07:20	1389241
502	45.47	ISE		08:10:15	1393571
83	45.47	ISE		08:10:25	1393891
121	45.47	ISE		08:10:25	1393889
150	45.47	ISE		08:10:25	1393887
441	45.46	ISE		08:10:25	1393885
368	45.50	ISE		08:12:04	1396900
120	45.52	ISE		08:12:42	1397722
150	45.52	ISE		08:12:42	1397720
121	45.52	ISE		08:12:42	1397718
121	45.52	ISE		08:12:42	1397716
13	45.51	ISE		08:12:42	1397714
310	45.51	ISE		08:12:42	1397710
85	45.51	ISE		08:12:42	1397708
378	45.52	ISE		08:14:49	1400591
343	45.52	ISE		08:14:49	1400588
232	45.51	ISE		08:16:41	1404055
165	45.51	ISE		08:16:41	1404053
192	45.49	ISE		08:16:42	1404101
147	45.49	ISE		08:16:42	1404099
24	45.49	ISE		08:16:42	1404096
222	45.46	ISE		08:16:44	1404132
40	45.50	ISE		08:18:00	1405923
347	45.50	ISE		08:18:02	1405987
393	45.55	ISE		08:19:57	1408628
365	45.52	ISE		08:20:01	1408777
390	45.51	ISE		08:20:40	1409831
387	45.52	ISE		08:22:03	1411657
404	45.53	ISE		08:23:47	1413926
105	45.58	ISE		08:25:30	1416641
276	45.58	ISE		08:25:30	1416639
256	45.51	ISE		08:28:22	1420248
77	45.51	ISE		08:28:22	1420252
62	45.51	ISE		08:28:22	1420250
106	45.49	ISE		08:29:51	1422571
236	45.49	ISE		08:29:51	1422569
397	45.44	ISE		08:30:38	1424638
345	45.56	ISE		08:35:02	1432274
31	45.56	ISE		08:35:02	1432272
368	45.57	ISE		08:35:54	1433987
215	45.53	ISE		08:37:13	1436153
43	45.53	ISE		08:37:14	1436161
93	45.53	ISE		08:37:14	1436163
86	45.51	ISE		08:38:25	1438054
121	45.51	ISE		08:38:25	1438052
150	45.51	ISE		08:38:25	1438050
412	45.49	ISE		08:39:09	1439244
380	45.46	ISE		08:41:53	1443881
226	45.49	ISE		08:43:01	1445435
187	45.49	ISE		08:43:01	1445433
223	45.46	ISE		08:46:00	1450286
136	45.46	ISE		08:46:00	1450284
362	45.47	ISE		08:46:00	1450273
94	45.48	ISE		08:47:16	1452272
173	45.48	ISE		08:47:16	1452269
11	45.48	ISE		08:47:16	1452267
121	45.56	ISE		08:50:31	1457063
43	45.56	ISE		08:51:37	1458708
121	45.56	ISE		08:51:37	1458704
150	45.56	ISE		08:51:37	1458702
60	45.56	ISE		08:51:37	1458706
389	45.56	ISE		08:51:37	1458686
396	45.55	ISE		08:51:51	1459107
292	45.56	ISE		08:53:01	1460999
43	45.56	ISE		08:53:02	1461003
374	45.56	ISE		08:57:34	1467960
87	45.55	ISE		08:57:45	1468269
34	45.55	ISE		08:57:45	1468267
165	45.55	ISE		08:57:48	1468354
90	45.55	ISE		08:57:48	1468351
95	45.50	ISE		09:00:49	1473451
150	45.50	ISE		09:00:49	1473433
151	45.50	ISE		09:00:50	1473475
78	45.44	ISE		09:03:24	1476421
300	45.44	ISE		09:03:24	1476419
99	45.43	ISE		09:03:25	1476512
170	45.43	ISE		09:03:25	1476510
110	45.43	ISE		09:04:03	1477315
384	45.41	ISE		09:06:17	1480304
379	45.42	ISE		09:06:17	1480300
2	45.41	ISE		09:06:18	1480322
335	45.41	ISE		09:06:18	1480320
15	45.41	ISE		09:06:18	1480318
159	45.39	ISE		09:09:37	1486052
121	45.39	ISE		09:09:37	1486050
117	45.39	ISE		09:09:37	1486048
354	45.39	ISE		09:14:41	1490910
450	45.42	ISE		09:14:55	1491220
43	45.42	ISE		09:15:01	1491337
27	45.42	ISE		09:15:01	1491339
450	45.42	ISE		09:15:01	1491335
450	45.42	ISE		09:15:01	1491333
61	45.42	ISE		09:15:01	1491331
450	45.42	ISE		09:15:01	1491329
450	45.42	ISE		09:15:28	1492054
450	45.42	ISE		09:15:28	1492052
144	45.42	ISE		09:15:28	1492049
450	45.42	ISE		09:15:28	1492047
73	45.42	ISE		09:15:28	1492045
331	45.42	ISE		09:15:28	1492043
450	45.42	ISE		09:15:29	1492059
62	45.42	ISE		09:15:31	1492136
33	45.42	ISE		09:15:31	1492134
121	45.42	ISE		09:15:31	1492132
121	45.42	ISE		09:15:31	1492130
62	45.42	ISE		09:15:31	1492128
370	45.42	ISE		09:16:27	1493047
362	45.42	ISE		09:16:42	1493221
378	45.44	ISE		09:17:21	1494526
491	45.43	ISE		09:17:21	1494528
87	45.46	ISE		09:18:03	1495405
120	45.46	ISE		09:18:03	1495401
73	45.46	ISE		09:18:03	1495399
118	45.46	ISE		09:18:03	1495403
120	45.46	ISE		09:18:03	1495397
122	45.46	ISE		09:18:03	1495395
118	45.46	ISE		09:18:03	1495393
52	45.46	ISE		09:18:03	1495391
11	45.45	ISE		09:18:03	1495389
120	45.46	ISE		09:18:04	1495424
92	45.46	ISE		09:18:04	1495422
120	45.46	ISE		09:18:04	1495420
150	45.50	ISE		09:19:24	1497452
440	45.50	ISE		09:19:24	1497446
60	45.50	ISE		09:19:24	1497450
368	45.50	ISE		09:19:24	1497448
411	45.48	ISE		09:19:58	1498245
124	45.45	ISE		09:20:34	1499059
84	45.45	ISE		09:20:34	1499063
150	45.45	ISE		09:20:34	1499061
104	45.45	ISE		09:20:44	1499203
152	45.45	ISE		09:20:44	1499201
124	45.45	ISE		09:20:44	1499199
284	45.45	ISE		09:21:39	1500136
129	45.45	ISE		09:21:39	1500134
150	45.41	ISE		09:22:56	1501481
417	45.41	ISE		09:22:56	1501479
122	45.41	ISE		09:22:56	1501477
60	45.41	ISE		09:22:56	1501483
11	45.41	ISE		09:22:56	1501485
46	45.41	ISE		09:22:56	1501475
113	45.40	ISE		09:22:56	1501473
89	45.46	ISE		09:26:42	1505630
404	45.46	ISE		09:26:42	1505594
326	45.45	ISE		09:26:51	1505885
27	45.45	ISE		09:26:51	1505875
22	45.45	ISE		09:26:51	1505873
207	45.42	ISE		09:27:27	1507394
161	45.42	ISE		09:27:29	1507419
111	45.42	ISE		09:28:26	1508603
118	45.42	ISE		09:28:26	1508601
120	45.42	ISE		09:28:26	1508599
112	45.42	ISE		09:28:26	1508597
356	45.41	ISE		09:28:49	1509091
118	45.40	ISE		09:29:55	1510431
120	45.40	ISE		09:29:55	1510429
122	45.40	ISE		09:29:55	1510433
411	45.40	ISE		09:29:55	1510427
363	45.39	ISE		09:30:53	1511681
349	45.38	ISE		09:33:46	1514885
208	45.37	ISE		09:34:01	1515197
150	45.37	ISE		09:34:01	1515195
366	45.32	ISE		09:36:28	1517881
81	45.30	ISE		09:39:16	1521455
113	45.30	ISE		09:39:16	1521453
150	45.30	ISE		09:39:16	1521457
333	45.33	ISE		09:40:10	1522452
361	45.35	ISE		09:43:46	1526894
795	45.35	ISE		09:43:59	1527141
694	45.35	ISE		09:44:34	1527921
998	45.35	ISE		09:44:34	1527912
440	45.35	ISE		09:44:34	1527910
461	45.35	ISE		09:44:34	1527908
988	45.35	ISE		09:50:26	1535731
281	45.35	ISE		09:50:27	1535770
804	45.35	ISE		09:50:47	1536206
723	45.35	ISE		09:50:52	1536311
664	45.35	ISE		09:51:29	1537068
988	45.35	ISE		09:53:09	1538840
150	45.37	ISE		09:54:25	1540063
148	45.37	ISE		09:54:25	1540065
64	45.37	ISE		09:54:25	1540067
368	45.39	ISE		09:55:11	1540945
331	45.38	ISE		09:55:17	1541112
382	45.35	ISE		09:55:20	1541169
332	45.40	ISE		09:56:03	1542121
353	45.40	ISE		09:56:03	1542119
149	45.40	ISE		09:56:03	1542116
347	45.40	ISE		09:56:03	1542114
302	45.40	ISE		09:56:03	1542112
425	45.41	ISE		09:56:03	1542102
490	45.42	ISE		09:56:03	1542100
55	45.44	ISE		09:56:29	1542712
150	45.44	ISE		09:56:29	1542710
153	45.44	ISE		09:56:29	1542708
148	45.44	ISE		09:56:29	1542706
148	45.43	ISE		09:56:35	1542862
153	45.43	ISE		09:56:35	1542864
150	45.43	ISE		09:56:35	1542866
75	45.43	ISE		09:56:35	1542868
391	45.44	ISE		09:56:53	1543244
150	45.45	ISE		09:58:02	1544512
153	45.45	ISE		09:58:02	1544510
150	45.45	ISE		09:58:02	1544508
148	45.45	ISE		09:58:02	1544506
342	45.44	ISE		09:58:31	1545134
365	45.43	ISE		09:59:03	1545746
110	45.40	ISE		10:00:09	1547333
282	45.40	ISE		10:00:09	1547335
150	45.41	ISE		10:02:23	1549782
201	45.41	ISE		10:02:24	1549809
340	45.38	ISE		10:06:11	1554370
333	45.33	ISE		10:08:54	1557461
50	45.33	ISE		10:08:54	1557459
152	45.34	ISE		10:14:01	1563659
202	45.34	ISE		10:14:01	1563657
413	45.40	ISE		10:16:57	1567038
55	45.35	ISE		10:17:05	1567207
288	45.35	ISE		10:17:05	1567205
55	45.35	ISE		10:17:05	1567203
13	45.32	ISE		10:20:09	1570539
122	45.32	ISE		10:20:09	1570531
122	45.32	ISE		10:20:09	1570529
122	45.32	ISE		10:20:09	1570537
150	45.32	ISE		10:20:09	1570533
61	45.32	ISE		10:20:09	1570535
373	45.31	ISE		10:20:09	1570527
334	45.36	ISE		10:26:12	1577749
373	45.34	ISE		10:27:13	1578828
385	45.33	ISE		10:29:50	1582461
150	45.35	ISE		10:34:29	1586573
54	45.35	ISE		10:34:29	1586571
122	45.37	ISE		10:35:09	1587362
122	45.37	ISE		10:35:09	1587360
51	45.37	ISE		10:35:09	1587358
122	45.37	ISE		10:35:09	1587364
150	45.37	ISE		10:35:09	1587366
150	45.38	ISE		10:36:35	1588716
29	45.38	ISE		10:36:58	1589065
122	45.38	ISE		10:36:58	1589063
122	45.38	ISE		10:36:58	1589061
150	45.38	ISE		10:36:58	1589059
150	45.37	ISE		10:36:58	1589057
122	45.37	ISE		10:36:58	1589055
107	45.37	ISE		10:36:58	1589043
300	45.37	ISE		10:36:58	1589041
377	45.39	ISE		10:39:03	1593260
333	45.39	ISE		10:39:03	1593243
112	45.35	ISE		10:39:59	1594514
3	45.35	ISE		10:39:59	1594512
131	45.35	ISE		10:39:59	1594516
122	45.35	ISE		10:39:59	1594518
122	45.35	ISE		10:39:59	1594520
21	45.35	ISE		10:39:59	1594522
133	45.35	ISE		10:42:19	1596496
38	45.35	ISE		10:42:19	1596494
52	45.35	ISE		10:42:19	1596492
259	45.34	ISE		10:43:51	1597704
86	45.34	ISE		10:43:51	1597702
26	45.35	ISE		10:47:09	1600647
122	45.35	ISE		10:47:09	1600645
140	45.35	ISE		10:47:09	1600643
139	45.35	ISE		10:47:09	1600641
46	45.35	ISE		10:47:09	1600639
46	45.35	ISE		10:47:09	1600637
32	45.34	ISE		10:50:59	1604450
139	45.34	ISE		10:50:59	1604448
140	45.34	ISE		10:50:59	1604446
150	45.34	ISE		10:50:59	1604444
394	45.32	ISE		10:52:52	1606246
376	45.34	ISE		10:55:04	1608370
108	45.35	ISE		10:59:33	1613371
83	45.35	ISE		10:59:48	1613726
150	45.35	ISE		10:59:48	1613724
8	45.35	ISE		11:01:29	1614941
122	45.35	ISE		11:01:29	1614939
139	45.35	ISE		11:01:29	1614937
60	45.35	ISE		11:01:29	1614935
84	45.35	ISE		11:01:29	1614933
365	45.33	ISE		11:03:22	1616034
42	45.33	ISE		11:03:22	1616030
339	45.35	ISE		11:09:39	1620224
408	45.34	ISE		11:09:54	1620538
357	45.28	ISE		11:12:39	1622583
122	45.29	ISE		11:13:19	1623097
150	45.29	ISE		11:13:19	1623095
60	45.29	ISE		11:13:19	1623099
54	45.29	ISE		11:13:19	1623101
53	45.30	ISE		11:20:19	1627932
153	45.30	ISE		11:20:19	1627930
122	45.30	ISE		11:20:19	1627928
150	45.30	ISE		11:20:19	1627926
30	45.34	ISE		11:32:09	1635770
340	45.34	ISE		11:32:09	1635768
122	45.34	ISE		11:32:09	1635766
176	45.34	ISE		11:32:09	1635762
150	45.34	ISE		11:32:09	1635760
129	45.34	ISE		11:32:09	1635764
196	45.35	ISE		11:34:43	1637223
164	45.35	ISE		11:34:43	1637221
334	45.35	ISE		11:38:53	1640208
155	45.33	ISE		11:42:57	1642848
150	45.33	ISE		11:42:57	1642844
91	45.33	ISE		11:42:57	1642846
150	45.34	ISE		11:42:57	1642840
217	45.34	ISE		11:42:57	1642842
555	45.32	ISE		11:48:20	1645983
354	45.32	ISE		11:49:56	1647071
396	45.31	ISE		11:50:21	1647310
397	45.30	ISE		11:50:22	1647338
411	45.27	ISE		11:52:24	1648564
395	45.23	ISE		11:53:25	1649039
150	45.25	ISE		11:55:55	1650589
15	45.25	ISE		11:55:55	1650587
181	45.25	ISE		11:56:16	1650782
150	45.26	ISE		11:59:49	1652994
129	45.26	ISE		11:59:49	1652992
139	45.26	ISE		11:59:49	1652990
127	45.26	ISE		11:59:49	1652988
272	45.25	ISE		12:00:20	1653505
83	45.25	ISE		12:00:20	1653503
129	45.25	ISE		12:01:54	1654873
26	45.27	ISE		12:06:02	1657973
137	45.27	ISE		12:06:02	1657971
129	45.27	ISE		12:06:02	1657969
121	45.27	ISE		12:06:02	1657967
230	45.27	ISE		12:06:02	1657965
156	45.27	ISE		12:06:02	1657963
237	45.27	ISE		12:10:47	1660947
131	45.27	ISE		12:10:47	1660945
387	45.26	ISE		12:12:26	1661831
333	45.27	ISE		12:12:26	1661825
6	45.27	ISE		12:12:26	1661823
335	45.22	ISE		12:16:00	1663779
46	45.21	ISE		12:19:18	1666060
300	45.21	ISE		12:19:18	1666058
150	45.25	ISE		12:27:41	1671020
150	45.25	ISE		12:28:54	1671730
128	45.25	ISE		12:28:54	1671734
126	45.25	ISE		12:28:54	1671732
95	45.25	ISE		12:30:04	1672499
129	45.25	ISE		12:30:04	1672497
137	45.25	ISE		12:30:04	1672495
126	45.25	ISE		12:30:04	1672493
86	45.24	ISE		12:30:04	1672491
298	45.24	ISE		12:30:10	1672576
347	45.23	ISE		12:30:14	1672622
219	45.21	ISE		12:32:59	1674721
150	45.21	ISE		12:32:59	1674719
137	45.20	ISE		12:36:13	1676794
51	45.20	ISE		12:36:13	1676792
150	45.20	ISE		12:36:13	1676790
450	45.25	ISE		12:44:39	1682369
137	45.25	ISE		12:44:39	1682361
126	45.25	ISE		12:44:39	1682357
150	45.25	ISE		12:44:39	1682359
134	45.25	ISE		12:44:39	1682365
265	45.25	ISE		12:44:39	1682363
129	45.25	ISE		12:44:39	1682367
195	45.23	ISE		12:47:00	1683917
150	45.23	ISE		12:47:00	1683915
212	45.21	ISE		12:47:01	1683924
150	45.21	ISE		12:47:01	1683922
337	45.19	ISE		12:51:19	1686793
36	45.17	ISE		12:54:44	1689173
11	45.17	ISE		12:54:44	1689171
109	45.17	ISE		12:54:44	1689175
66	45.17	ISE		12:54:45	1689227
118	45.17	ISE		12:54:45	1689225
220	45.14	ISE		12:58:16	1691532
150	45.14	ISE		12:58:16	1691530
250	45.10	ISE		13:00:44	1693630
130	45.10	ISE		13:00:44	1693628
406	45.08	ISE		13:01:03	1693832
150	45.07	ISE		13:02:42	1695203
218	45.07	ISE		13:02:42	1695205
29	45.03	ISE		13:03:49	1696008
59	45.03	ISE		13:03:49	1696006
150	45.03	ISE		13:03:49	1696004
150	45.03	ISE		13:03:49	1696002
256	45.00	ISE		13:07:01	1698529
112	45.00	ISE		13:07:03	1698569
41	44.99	ISE		13:07:08	1698636
304	44.99	ISE		13:07:08	1698634
242	44.96	ISE		13:10:34	1701206
150	44.96	ISE		13:10:34	1701204
407	44.96	ISE		13:11:52	1702061
348	44.97	ISE		13:12:08	1702272
362	44.96	ISE		13:13:00	1702887
67	44.96	ISE		13:14:56	1704264
148	44.96	ISE		13:14:56	1704262
150	44.96	ISE		13:14:56	1704260
240	44.96	ISE		13:14:56	1704256
113	44.96	ISE		13:14:56	1704258
23	44.96	ISE		13:15:16	1704572
378	44.96	ISE		13:15:16	1704570
80	44.96	ISE		13:15:16	1704568
148	44.96	ISE		13:15:16	1704566
151	44.96	ISE		13:15:16	1704564
112	44.97	ISE		13:17:03	1705931
148	44.97	ISE		13:17:03	1705929
150	44.97	ISE		13:17:03	1705927
419	44.99	ISE		13:18:25	1706973
67	44.99	ISE		13:18:25	1706971
3	44.99	ISE		13:18:25	1706977
150	44.99	ISE		13:18:25	1706975
150	44.99	ISE		13:18:25	1706966
148	44.99	ISE		13:18:25	1706964
94	44.99	ISE		13:18:25	1706968
150	44.98	ISE		13:18:27	1707041
198	44.98	ISE		13:18:27	1707039
46	44.98	ISE		13:18:27	1707043
25	44.99	ISE		13:19:25	1708126
85	44.99	ISE		13:19:25	1708124
4	44.99	ISE		13:19:25	1708122
151	44.99	ISE		13:19:25	1708120
150	44.99	ISE		13:19:28	1708187
161	44.99	ISE		13:19:28	1708185
151	44.99	ISE		13:19:28	1708183
81	44.99	ISE		13:19:28	1708181
321	44.99	ISE		13:19:28	1708179
201	45.01	ISE		13:22:05	1710523
189	45.01	ISE		13:22:05	1710519
150	45.01	ISE		13:22:05	1710521
71	45.01	ISE		13:22:05	1710529
185	45.01	ISE		13:22:05	1710525
364	45.01	ISE		13:22:05	1710527
235	45.01	ISE		13:22:05	1710531
409	45.01	ISE		13:22:05	1710515
126	45.02	ISE		13:25:18	1713437
266	45.02	ISE		13:25:18	1713435
330	45.00	ISE		13:28:20	1715502
299	45.00	ISE		13:29:02	1715938
56	45.00	ISE		13:29:02	1715936
71	45.00	ISE		13:29:18	1716238
171	44.97	ISE		13:29:52	1717180
175	44.97	ISE		13:29:52	1717182
384	44.98	ISE		13:30:27	1718350
90	44.97	ISE		13:30:49	1718679
300	44.97	ISE		13:30:49	1718677
37	44.95	ISE		13:32:05	1719726
150	44.95	ISE		13:32:05	1719724
150	44.95	ISE		13:32:05	1719717
36	44.95	ISE		13:32:05	1719715
20	44.94	ISE		13:32:44	1720579
189	44.94	ISE		13:32:44	1720577
150	44.94	ISE		13:32:44	1720575
26	44.94	ISE		13:32:44	1720567
150	44.94	ISE		13:32:44	1720569
206	44.94	ISE		13:32:44	1720571
371	44.92	ISE		13:32:55	1720872
31	44.92	ISE		13:33:31	1721344
16	44.93	ISE		13:36:48	1724128
139	44.93	ISE		13:36:48	1724126
150	44.93	ISE		13:36:48	1724124
62	44.93	ISE		13:36:48	1724122
60	44.93	ISE		13:36:48	1724120
10	44.93	ISE		13:36:48	1724118
53	44.88	ISE		13:39:08	1726182
86	44.88	ISE		13:39:16	1726295
54	44.88	ISE		13:39:16	1726293
150	44.88	ISE		13:39:16	1726291
391	44.85	ISE		13:40:03	1726914
258	44.89	ISE		13:41:25	1727894
201	44.89	ISE		13:42:24	1728698
89	44.89	ISE		13:42:50	1728993
120	44.89	ISE		13:43:00	1729110
150	44.97	ISE		13:47:28	1732880
244	44.97	ISE		13:47:28	1732882
112	44.97	ISE		13:47:28	1732871
150	44.97	ISE		13:47:28	1732869
120	44.97	ISE		13:47:28	1732865
375	45.00	ISE		13:48:46	1733863
18	45.01	ISE		13:51:36	1736373
150	45.01	ISE		13:51:36	1736370
122	45.01	ISE		13:51:36	1736368
45	45.01	ISE		13:51:36	1736366
333	45.01	ISE		13:51:36	1736356
337	44.96	ISE		13:54:38	1738717
61	44.96	ISE		13:54:38	1738715
11	44.95	ISE		13:55:59	1739873
238	44.96	ISE		13:56:15	1740187
133	44.96	ISE		13:56:40	1740532
117	44.96	ISE		13:56:40	1740530
168	44.96	ISE		13:57:28	1741116
91	44.96	ISE		13:57:33	1741180
205	44.95	ISE		13:59:05	1742479
145	44.95	ISE		13:59:05	1742477
150	44.94	ISE		14:01:06	1744396
248	44.94	ISE		14:01:06	1744398
141	44.94	ISE		14:03:14	1746111
237	44.94	ISE		14:03:14	1746109
287	44.93	ISE		14:04:22	1747041
59	44.93	ISE		14:04:22	1747039
359	44.92	ISE		14:05:15	1747915
263	44.90	ISE		14:06:50	1749384
150	44.91	ISE		14:06:50	1749379
261	44.91	ISE		14:06:50	1749381
206	44.87	ISE		14:09:14	1752099
125	44.87	ISE		14:09:47	1752611
377	44.87	ISE		14:10:03	1752840
150	44.89	ISE		14:11:59	1754704
86	44.89	ISE		14:11:59	1754702
123	44.89	ISE		14:11:59	1754700
122	44.89	ISE		14:11:59	1754698
81	44.89	ISE		14:11:59	1754696
162	44.89	ISE		14:12:08	1754807
122	44.89	ISE		14:12:08	1754803
91	44.89	ISE		14:12:08	1754805
150	44.89	ISE		14:12:08	1754809
123	44.89	ISE		14:12:08	1754811
60	44.89	ISE		14:12:08	1754813
122	44.90	ISE		14:13:45	1756167
123	44.90	ISE		14:13:45	1756165
150	44.90	ISE		14:13:45	1756163
123	44.90	ISE		14:13:45	1756169
27	44.90	ISE		14:13:45	1756173
60	44.90	ISE		14:13:45	1756171
320	44.89	ISE		14:13:45	1756161
61	44.89	ISE		14:13:45	1756159
12	44.93	ISE		14:16:18	1758414
60	44.93	ISE		14:16:18	1758412
661	44.93	ISE		14:16:18	1758410
263	44.93	ISE		14:16:18	1758408
127	44.93	ISE		14:16:18	1758406
54	44.92	ISE		14:16:21	1758452
321	44.92	ISE		14:16:23	1758472
150	44.93	ISE		14:17:18	1759268
3	44.93	ISE		14:17:18	1759264
194	44.93	ISE		14:17:18	1759266
29	44.93	ISE		14:17:18	1759274
60	44.93	ISE		14:17:18	1759270
123	44.93	ISE		14:17:18	1759272
363	44.92	ISE		14:17:23	1759421
120	44.92	ISE		14:19:28	1761547
170	44.92	ISE		14:19:28	1761545
665	44.92	ISE		14:19:28	1761543
28	44.91	ISE		14:21:28	1763856
161	44.91	ISE		14:21:28	1763854
191	44.91	ISE		14:21:28	1763852
124	44.91	ISE		14:21:28	1763848
474	44.91	ISE		14:21:28	1763850
388	44.86	ISE		14:27:36	1770011
293	44.87	ISE		14:27:36	1769997
95	44.87	ISE		14:27:36	1769995
393	44.85	ISE		14:27:40	1770141
528	44.84	ISE		14:28:53	1771439
357	44.84	ISE		14:28:53	1771428
122	44.87	ISE		14:30:09	1775299
150	44.87	ISE		14:30:09	1775297
123	44.87	ISE		14:30:09	1775301
5	44.87	ISE		14:30:09	1775303
60	44.88	ISE		14:30:16	1775623
108	44.88	ISE		14:30:22	1775847
60	44.88	ISE		14:30:22	1775845
139	44.88	ISE		14:30:22	1775843
356	44.88	ISE		14:30:22	1775835
116	44.89	ISE		14:30:38	1776488
150	44.89	ISE		14:30:38	1776486
150	44.89	ISE		14:30:38	1776480
89	44.89	ISE		14:30:38	1776478
60	44.89	ISE		14:30:38	1776482
123	44.89	ISE		14:30:38	1776484
23	44.89	ISE		14:30:40	1776670
118	44.89	ISE		14:30:40	1776668
150	44.89	ISE		14:30:40	1776662
60	44.89	ISE		14:30:40	1776660
122	44.89	ISE		14:30:40	1776658
122	44.89	ISE		14:30:40	1776664
123	44.89	ISE		14:30:40	1776666
1	44.89	ISE		14:30:40	1776652
123	44.89	ISE		14:30:40	1776650
122	44.89	ISE		14:30:40	1776648
150	44.89	ISE		14:30:40	1776646
72	44.89	ISE		14:32:39	1780317
123	44.89	ISE		14:32:39	1780315
122	44.89	ISE		14:32:39	1780313
150	44.89	ISE		14:32:39	1780311
60	44.89	ISE		14:32:39	1780309
111	44.89	ISE		14:32:39	1780307
122	44.89	ISE		14:32:39	1780305
150	44.89	ISE		14:32:39	1780303
59	44.88	ISE		14:32:40	1780347
150	44.88	ISE		14:32:40	1780341
123	44.88	ISE		14:32:40	1780343
60	44.88	ISE		14:32:40	1780345
150	44.88	ISE		14:32:40	1780337
208	44.88	ISE		14:32:40	1780339
94	44.90	ISE		14:34:12	1783086
122	44.90	ISE		14:34:12	1783084
150	44.90	ISE		14:34:12	1783082
440	44.90	ISE		14:34:12	1783079
621	44.90	ISE		14:34:12	1783077
22	44.90	ISE		14:34:12	1783075
60	45.03	ISE		14:36:05	1786088
466	45.03	ISE		14:36:05	1786086
210	45.03	ISE		14:36:10	1786179
150	45.03	ISE		14:36:10	1786177
190	45.03	ISE		14:36:13	1786320
140	45.03	ISE		14:36:13	1786318
23	45.03	ISE		14:36:13	1786316
123	45.03	ISE		14:36:13	1786314
122	45.03	ISE		14:36:13	1786312
60	45.03	ISE		14:36:13	1786310
150	45.03	ISE		14:36:13	1786304
125	45.03	ISE		14:36:13	1786302
102	45.03	ISE		14:36:13	1786306
123	45.03	ISE		14:36:13	1786308
457	45.03	ISE		14:36:13	1786300
150	45.03	ISE		14:36:13	1786298
122	45.01	ISE		14:36:23	1786664
30	45.01	ISE		14:36:23	1786666
123	45.00	ISE		14:36:23	1786656
150	45.00	ISE		14:36:23	1786652
122	45.00	ISE		14:36:23	1786654
150	45.01	ISE		14:36:23	1786662
123	45.00	ISE		14:36:23	1786658
551	45.01	ISE		14:36:23	1786660
398	45.01	ISE		14:36:23	1786643
389	45.01	ISE		14:36:23	1786641
335	45.01	ISE		14:36:23	1786633
143	45.00	ISE		14:36:45	1787422
123	45.00	ISE		14:36:45	1787420
122	45.00	ISE		14:36:45	1787418
363	44.99	ISE		14:36:46	1787448
150	44.99	ISE		14:36:46	1787446
150	44.99	ISE		14:37:05	1787969
62	45.00	ISE		14:37:05	1787971
99	45.00	ISE		14:37:05	1787973
150	45.00	ISE		14:37:05	1787975
123	45.00	ISE		14:37:05	1787977
123	45.00	ISE		14:37:05	1787979
122	45.00	ISE		14:37:05	1787981
87	45.00	ISE		14:37:05	1787983
356	44.98	ISE		14:37:46	1788955
371	44.97	ISE		14:37:59	1789308
189	44.97	ISE		14:38:10	1789570
150	44.97	ISE		14:38:10	1789568
60	44.97	ISE		14:38:10	1789572
14	44.97	ISE		14:38:10	1789574
124	44.96	ISE		14:39:26	1791625
265	44.96	ISE		14:39:26	1791623
150	44.97	ISE		14:39:26	1791621
123	44.97	ISE		14:39:26	1791619
123	44.97	ISE		14:39:26	1791617
122	44.97	ISE		14:39:26	1791615
357	44.97	ISE		14:39:26	1791613
352	44.94	ISE		14:40:00	1792654
60	44.93	ISE		14:41:25	1794722
150	44.93	ISE		14:41:25	1794720
222	44.93	ISE		14:41:25	1794718
150	44.96	ISE		14:42:09	1795749
123	44.96	ISE		14:42:09	1795751
122	44.96	ISE		14:42:09	1795755
123	44.96	ISE		14:42:09	1795753
17	44.96	ISE		14:42:09	1795757
60	44.96	ISE		14:42:25	1796056
123	44.96	ISE		14:42:25	1796054
123	44.96	ISE		14:42:25	1796052
122	44.96	ISE		14:42:25	1796050
96	44.96	ISE		14:42:25	1796048
1,167	45.00	ISE		14:43:42	1797798
218	45.00	ISE		14:43:42	1797800
513	45.00	ISE		14:44:02	1798268
17	45.01	ISE		14:44:14	1798634
54	45.01	ISE		14:44:14	1798632
3	45.01	ISE		14:44:14	1798630
74	45.03	ISE		14:44:47	1799334
133	45.03	ISE		14:44:47	1799332
150	45.03	ISE		14:44:47	1799330
60	45.03	ISE		14:44:47	1799326
130	45.03	ISE		14:44:47	1799324
43	45.03	ISE		14:44:47	1799328
133	45.03	ISE		14:44:47	1799322
150	45.03	ISE		14:44:47	1799320
463	45.03	ISE		14:44:47	1799318
1,000	45.03	ISE		14:44:47	1799316
125	45.03	ISE		14:45:09	1799893
199	45.03	ISE		14:45:09	1799891
133	45.03	ISE		14:45:09	1799889
150	45.03	ISE		14:45:09	1799887
152	45.03	ISE		14:45:45	1800761
655	45.03	ISE		14:45:45	1800759
60	45.03	ISE		14:45:45	1800757
99	45.03	ISE		14:46:13	1801711
150	45.03	ISE		14:46:13	1801709
655	45.03	ISE		14:46:13	1801707
395	45.02	ISE		14:46:26	1802065
225	45.02	ISE		14:47:19	1803515
139	45.02	ISE		14:47:19	1803518
338	45.01	ISE		14:47:20	1803695
233	45.01	ISE		14:47:31	1804174
115	45.01	ISE		14:47:31	1804172
35	45.01	ISE		14:47:31	1804170
122	45.01	ISE		14:48:15	1805227
150	45.01	ISE		14:48:15	1805225
135	45.01	ISE		14:48:15	1805223
362	45.03	ISE		14:50:11	1809504
118	45.03	ISE		14:50:11	1809508
209	45.05	ISE		14:51:05	1810794
26	45.05	ISE		14:51:05	1810792
79	45.05	ISE		14:51:17	1811124
133	45.05	ISE		14:51:17	1811122
130	45.05	ISE		14:51:17	1811120
60	45.05	ISE		14:51:17	1811118
141	45.05	ISE		14:51:25	1811267
133	45.05	ISE		14:51:25	1811265
130	45.05	ISE		14:51:25	1811263
150	45.05	ISE		14:51:25	1811261
62	45.05	ISE		14:51:25	1811253
133	45.05	ISE		14:51:25	1811255
130	45.05	ISE		14:51:25	1811257
60	45.05	ISE		14:51:25	1811259
337	45.04	ISE		14:51:31	1811471
181	45.06	ISE		14:52:55	1813463
141	45.06	ISE		14:52:55	1813461
60	45.06	ISE		14:52:55	1813459
150	45.06	ISE		14:52:55	1813457
133	45.06	ISE		14:52:55	1813455
130	45.06	ISE		14:52:55	1813453
141	45.05	ISE		14:53:05	1813755
212	45.05	ISE		14:53:36	1814398
75	45.05	ISE		14:54:15	1815551
60	45.05	ISE		14:54:15	1815549
133	45.05	ISE		14:54:15	1815547
141	45.05	ISE		14:54:15	1815545
130	45.05	ISE		14:54:15	1815543
45	45.05	ISE		14:54:15	1815541
53	45.04	ISE		14:54:15	1815539
353	45.04	ISE		14:54:15	1815537
551	45.07	ISE		14:54:49	1816507
64	45.07	ISE		14:54:49	1816501
130	45.07	ISE		14:54:49	1816503
480	45.07	ISE		14:54:49	1816505
374	45.07	ISE		14:54:49	1816498
500	45.05	ISE		14:55:25	1817652
419	45.06	ISE		14:55:39	1818143
86	45.06	ISE		14:55:39	1818141
344	45.05	ISE		14:55:54	1818411
133	45.05	ISE		14:56:01	1818645
103	45.05	ISE		14:56:01	1818647
150	45.05	ISE		14:56:01	1818643
150	45.04	ISE		14:56:03	1818757
385	45.04	ISE		14:56:34	1819672
24	45.04	ISE		14:56:34	1819670
174	45.04	ISE		14:56:34	1819668
150	45.04	ISE		14:57:37	1821267
141	45.04	ISE		14:57:37	1821265
130	45.04	ISE		14:57:37	1821263
133	45.04	ISE		14:57:37	1821261
359	45.04	ISE		14:57:37	1821259
87	45.05	ISE		14:58:07	1822123
150	45.05	ISE		14:58:07	1822121
420	45.05	ISE		14:58:07	1822119
420	45.05	ISE		14:58:14	1822234
14	45.05	ISE		14:58:14	1822236
83	45.05	ISE		14:58:14	1822232
420	45.05	ISE		14:58:14	1822230
83	45.05	ISE		14:58:14	1822228
53	45.05	ISE		14:58:26	1822484
420	45.05	ISE		14:58:26	1822481
71	45.06	ISE		14:59:05	1823291
420	45.06	ISE		14:59:05	1823289
150	45.11	ISE		14:59:54	1824914
16	45.10	ISE		14:59:58	1825057
661	45.10	ISE		14:59:58	1825055
232	45.10	ISE		14:59:58	1825053
622	45.10	ISE		14:59:58	1825051
394	45.10	ISE		14:59:58	1825049
380	45.08	ISE		15:00:00	1825396
150	45.09	ISE		15:01:18	1829268
374	45.08	ISE		15:01:21	1829332
394	45.08	ISE		15:01:27	1829691
150	45.08	ISE		15:01:45	1830240
126	45.08	ISE		15:01:45	1830244
172	45.08	ISE		15:01:45	1830242
9	45.07	ISE		15:01:50	1830448
22	45.07	ISE		15:01:58	1830628
354	45.07	ISE		15:02:04	1830939
90	45.05	ISE		15:02:07	1831137
130	45.05	ISE		15:02:07	1831133
133	45.05	ISE		15:02:07	1831135
168	45.06	ISE		15:02:07	1831128
37	45.06	ISE		15:02:07	1831126
150	45.06	ISE		15:02:07	1831124
141	45.09	ISE		15:02:52	1832805
150	45.09	ISE		15:02:52	1832799
130	45.09	ISE		15:02:52	1832801
112	45.08	ISE		15:02:52	1832797
133	45.09	ISE		15:02:52	1832803
848	45.09	ISE		15:02:52	1832811
218	45.09	ISE		15:02:52	1832807
83	45.09	ISE		15:02:52	1832809
130	45.08	ISE		15:02:52	1832795
141	45.08	ISE		15:02:52	1832793
133	45.08	ISE		15:02:52	1832791
150	45.08	ISE		15:02:52	1832789
407	45.06	ISE		15:03:43	1834574
139	45.06	ISE		15:03:55	1834841
150	45.06	ISE		15:03:55	1834839
130	45.06	ISE		15:03:55	1834837
133	45.06	ISE		15:03:55	1834835
74	45.05	ISE		15:04:06	1835193
130	45.04	ISE		15:04:06	1835191
150	45.04	ISE		15:04:06	1835189
161	44.99	ISE		15:05:03	1836534
356	45.00	ISE		15:05:03	1836530
4	45.03	ISE		15:05:35	1837553
79	45.03	ISE		15:05:35	1837551
405	45.03	ISE		15:05:35	1837555
33	45.06	ISE		15:06:01	1838533
60	45.06	ISE		15:06:01	1838531
2	45.06	ISE		15:06:01	1838529
280	45.06	ISE		15:06:07	1838809
60	45.06	ISE		15:06:07	1838807
299	45.06	ISE		15:06:07	1838798
133	45.05	ISE		15:06:52	1839996
150	45.05	ISE		15:06:52	1839992
130	45.05	ISE		15:06:52	1839994
130	45.05	ISE		15:06:52	1840002
141	45.05	ISE		15:06:52	1839998
60	45.05	ISE		15:06:52	1840000
353	45.04	ISE		15:06:52	1839990
14	45.05	ISE		15:06:52	1839984
150	45.05	ISE		15:06:52	1839982
206	45.05	ISE		15:06:52	1839980
167	45.04	ISE		15:07:22	1841025
16	45.04	ISE		15:08:02	1842309
422	45.04	ISE		15:08:02	1842311
89	45.03	ISE		15:08:06	1842437
382	45.03	ISE		15:08:06	1842435
10	45.03	ISE		15:08:06	1842433
177	45.03	ISE		15:08:15	1842658
167	45.03	ISE		15:08:15	1842656
163	45.03	ISE		15:08:15	1842654
3	45.03	ISE		15:08:15	1842652
177	45.01	ISE		15:08:28	1843003
163	45.01	ISE		15:08:28	1843001
167	45.01	ISE		15:08:28	1842999
148	45.02	ISE		15:08:28	1842985
400	45.02	ISE		15:08:28	1842983
119	45.04	ISE		15:09:25	1844788
204	45.04	ISE		15:09:25	1844784
167	45.04	ISE		15:09:25	1844786
150	45.04	ISE		15:09:25	1844790
177	45.04	ISE		15:09:25	1844792
38	45.04	ISE		15:09:25	1844794
61	45.04	ISE		15:09:33	1845111
441	45.04	ISE		15:09:33	1845109
177	45.04	ISE		15:09:33	1845107
40	45.04	ISE		15:09:33	1845105
441	45.04	ISE		15:09:33	1845100
63	45.04	ISE		15:09:33	1845098
127	45.04	ISE		15:09:33	1845102
141	45.04	ISE		15:09:33	1845096
167	45.04	ISE		15:09:33	1845094
441	45.04	ISE		15:09:33	1845092
209	45.04	ISE		15:10:57	1847525
177	45.04	ISE		15:10:57	1847523
204	45.04	ISE		15:10:57	1847521
344	45.04	ISE		15:10:57	1847519
83	45.04	ISE		15:11:05	1847757
140	45.04	ISE		15:11:05	1847755
150	45.04	ISE		15:11:05	1847753
204	45.04	ISE		15:11:05	1847749
209	45.04	ISE		15:11:05	1847751
441	45.05	ISE		15:11:55	1849128
222	45.03	ISE		15:12:45	1850380
204	45.03	ISE		15:12:45	1850378
209	45.03	ISE		15:12:45	1850376
32	45.03	ISE		15:12:45	1850374
336	45.03	ISE		15:12:45	1850372
218	45.05	ISE		15:14:03	1852634
441	45.05	ISE		15:14:03	1852632
204	45.07	ISE		15:14:04	1852637
183	45.07	ISE		15:14:12	1852797
202	45.07	ISE		15:14:12	1852795
222	45.07	ISE		15:14:33	1853920
204	45.07	ISE		15:14:33	1853918
209	45.07	ISE		15:14:33	1853916
142	45.07	ISE		15:14:33	1853908
57	45.07	ISE		15:14:33	1853910
661	45.07	ISE		15:14:33	1853906
25	45.07	ISE		15:14:40	1854122
204	45.07	ISE		15:14:40	1854120
150	45.07	ISE		15:14:40	1854118
84	45.07	ISE		15:14:53	1854462
530	45.07	ISE		15:14:53	1854460
204	45.06	ISE		15:15:04	1854745
88	45.06	ISE		15:15:04	1854743
247	45.06	ISE		15:15:04	1854741
117	45.06	ISE		15:15:04	1854739
332	45.05	ISE		15:15:08	1855065
36	45.05	ISE		15:16:29	1857361
150	45.05	ISE		15:16:38	1857664
398	45.05	ISE		15:16:38	1857662
169	45.05	ISE		15:16:38	1857666
298	45.07	ISE		15:16:55	1857973
275	45.07	ISE		15:16:55	1857971
150	45.07	ISE		15:16:55	1857969
530	45.07	ISE		15:16:55	1857967
209	45.07	ISE		15:16:55	1857965
222	45.07	ISE		15:16:55	1857963
51	45.07	ISE		15:16:55	1857961
153	45.07	ISE		15:16:55	1857958
530	45.07	ISE		15:16:55	1857956
400	45.07	ISE		15:17:25	1858819
209	45.07	ISE		15:17:25	1858817
15	45.07	ISE		15:17:25	1858815
207	45.07	ISE		15:17:25	1858811
204	45.07	ISE		15:17:25	1858809
530	45.07	ISE		15:17:25	1858807
428	45.06	ISE		15:17:38	1859247
398	45.06	ISE		15:17:49	1859514
77	45.06	ISE		15:18:00	1859766
530	45.06	ISE		15:18:00	1859764
222	45.05	ISE		15:19:36	1862652
204	45.05	ISE		15:19:36	1862650
209	45.05	ISE		15:19:36	1862648
15	45.05	ISE		15:19:36	1862646
207	45.05	ISE		15:19:36	1862644
204	45.05	ISE		15:19:36	1862642
175	45.05	ISE		15:19:55	1863330
222	45.05	ISE		15:19:55	1863328
204	45.05	ISE		15:19:55	1863326
150	45.05	ISE		15:19:55	1863324
94	45.06	ISE		15:20:26	1864563
530	45.06	ISE		15:20:26	1864561
530	45.06	ISE		15:20:35	1864812
229	45.06	ISE		15:20:35	1864814
11	45.07	ISE		15:20:40	1864966
600	45.07	ISE		15:20:40	1864964
222	45.06	ISE		15:20:53	1865246
202	45.06	ISE		15:20:53	1865244
2	45.06	ISE		15:20:53	1865242
209	45.06	ISE		15:20:53	1865240
150	45.06	ISE		15:20:53	1865238
191	45.06	ISE		15:20:56	1865315
205	45.06	ISE		15:20:56	1865313
164	45.06	ISE		15:20:56	1865310
450	45.06	ISE		15:20:56	1865308
380	45.06	ISE		15:20:59	1865374
1	45.06	ISE		15:21:13	1865852
600	45.06	ISE		15:21:13	1865850
200	45.06	ISE		15:21:16	1865899
189	45.06	ISE		15:21:16	1865901
22	45.06	ISE		15:21:41	1866538
562	45.06	ISE		15:21:41	1866536
347	45.06	ISE		15:21:54	1866808
222	45.08	ISE		15:22:31	1867795
151	45.08	ISE		15:22:31	1867793
58	45.08	ISE		15:22:31	1867785
204	45.08	ISE		15:22:31	1867783
150	45.08	ISE		15:22:31	1867781
270	45.08	ISE		15:23:31	1869088
150	45.08	ISE		15:23:31	1869086
222	45.08	ISE		15:23:31	1869084
209	45.08	ISE		15:23:31	1869082
204	45.08	ISE		15:23:31	1869080
126	45.08	ISE		15:24:13	1870653
222	45.08	ISE		15:24:13	1870651
78	45.08	ISE		15:24:25	1871028
209	45.08	ISE		15:24:25	1871030
222	45.08	ISE		15:24:25	1871032
144	45.08	ISE		15:24:25	1871034
61	45.11	ISE		15:24:55	1871843
209	45.11	ISE		15:24:55	1871841
204	45.11	ISE		15:24:55	1871839
60	45.11	ISE		15:24:55	1871837
21	45.12	ISE		15:26:05	1874594
232	45.13	ISE		15:26:05	1874483
150	45.13	ISE		15:26:05	1874481
600	45.13	ISE		15:26:05	1874479
100	45.16	ISE		15:28:20	1877323
222	45.16	ISE		15:28:20	1877321
70	45.16	ISE		15:28:20	1877319
9	45.16	ISE		15:28:20	1877317
59	45.16	ISE		15:28:20	1877315
294	45.16	ISE		15:28:20	1877313
150	45.21	ISE		15:29:12	1878643
209	45.21	ISE		15:29:12	1878639
204	45.21	ISE		15:29:12	1878641
129	45.21	ISE		15:29:12	1878637
313	45.21	ISE		15:29:12	1878645
60	45.21	ISE		15:29:12	1878647
244	45.21	ISE		15:29:12	1878649
1	45.21	ISE		15:29:12	1878651
290	45.20	ISE		15:31:13	1881850
64	45.20	ISE		15:31:13	1881848
388	45.19	ISE		15:31:52	1882769
402	45.17	ISE		15:31:53	1882807
40	45.26	ISE		15:34:24	1886759
155	45.26	ISE		15:34:24	1886757
156	45.26	ISE		15:34:24	1886755
25	45.26	ISE		15:34:24	1886753
184	45.26	ISE		15:34:24	1886751
153	45.26	ISE		15:34:24	1886743
166	45.26	ISE		15:34:24	1886745
150	45.26	ISE		15:34:24	1886747
41	45.26	ISE		15:34:24	1886749
150	45.26	ISE		15:34:24	1886741
114	45.26	ISE		15:34:24	1886739
150	45.26	ISE		15:34:24	1886726
138	45.24	ISE		15:39:11	1894531
40	45.24	ISE		15:39:12	1894576
150	45.24	ISE		15:39:12	1894574
153	45.24	ISE		15:39:12	1894572
26	45.24	ISE		15:39:12	1894568
185	45.24	ISE		15:39:12	1894566
186	45.23	ISE		15:39:15	1894715
150	45.23	ISE		15:39:15	1894713
597	45.24	ISE		15:40:52	1897010
150	45.24	ISE		15:40:52	1897012
28	45.24	ISE		15:40:52	1897014
100	45.23	ISE		15:41:17	1897805
150	45.23	ISE		15:41:17	1897803
153	45.23	ISE		15:41:17	1897801
4	45.23	ISE		15:43:07	1900513
196	45.23	ISE		15:43:07	1900511
192	45.23	ISE		15:43:07	1900509
150	45.23	ISE		15:43:07	1900507
86	45.26	ISE		15:44:31	1902515
142	45.27	ISE		15:44:47	1902844
166	45.27	ISE		15:44:47	1902841
196	45.27	ISE		15:44:47	1902839
385	45.27	ISE		15:44:47	1902825
104	45.27	ISE		15:45:02	1903159
208	45.27	ISE		15:45:02	1903157
282	45.27	ISE		15:45:02	1903148
252	45.27	ISE		15:45:02	1903141
150	45.27	ISE		15:45:02	1903139
222	45.26	ISE		15:45:17	1903625
150	45.26	ISE		15:45:17	1903623
437	45.26	ISE		15:45:17	1903621
294	45.26	ISE		15:45:54	1904693
208	45.26	ISE		15:45:54	1904691
240	45.26	ISE		15:45:54	1904689
208	45.28	ISE		15:46:48	1906283
237	45.28	ISE		15:46:48	1906281
3	45.28	ISE		15:46:48	1906279
246	45.28	ISE		15:46:48	1906277
150	45.28	ISE		15:46:48	1906275
516	45.28	ISE		15:46:48	1906272
2	45.28	ISE		15:46:49	1906295
211	45.28	ISE		15:46:49	1906293
246	45.27	ISE		15:47:03	1906661
128	45.27	ISE		15:47:03	1906659
240	45.27	ISE		15:47:03	1906663
107	45.27	ISE		15:47:03	1906665
301	45.25	ISE		15:47:08	1906829
289	45.25	ISE		15:47:31	1907273
94	45.25	ISE		15:47:31	1907271
56	45.25	ISE		15:47:31	1907269
341	45.25	ISE		15:49:00	1909341
65	45.25	ISE		15:49:00	1909339
232	45.25	ISE		15:50:22	1911706
240	45.25	ISE		15:50:22	1911704
150	45.25	ISE		15:50:22	1911702
405	45.33	ISE		15:52:16	1914447
411	45.33	ISE		15:52:16	1914449
246	45.33	ISE		15:52:46	1915155
198	45.33	ISE		15:52:46	1915159
240	45.33	ISE		15:52:46	1915157
52	45.34	ISE		15:53:02	1915465
208	45.34	ISE		15:53:02	1915463
240	45.34	ISE		15:53:02	1915461
246	45.34	ISE		15:53:02	1915459
296	45.34	ISE		15:53:02	1915457
120	45.34	ISE		15:53:02	1915455
379	45.31	ISE		15:54:19	1917602
42	45.31	ISE		15:55:19	1919071
208	45.31	ISE		15:55:19	1919069
184	45.31	ISE		15:55:19	1919067
240	45.31	ISE		15:55:19	1919065
150	45.31	ISE		15:55:19	1919063
150	45.29	ISE		15:56:24	1920806
180	45.29	ISE		15:56:24	1920808
170	45.29	ISE		15:56:24	1920812
184	45.29	ISE		15:56:24	1920810
208	45.33	ISE		15:58:43	1924280
180	45.33	ISE		15:58:43	1924278
150	45.33	ISE		15:58:43	1924276
272	45.33	ISE		15:58:43	1924274
67	45.33	ISE		15:58:43	1924272
180	45.34	ISE		16:00:01	1927182
150	45.34	ISE		16:00:01	1927180
92	45.34	ISE		16:00:22	1928621
238	45.34	ISE		16:00:22	1928619
150	45.34	ISE		16:00:22	1928617
180	45.34	ISE		16:00:22	1928615
208	45.34	ISE		16:00:22	1928613
184	45.34	ISE		16:00:22	1928611
72	45.33	ISE		16:01:22	1931046
208	45.33	ISE		16:01:22	1931038
150	45.33	ISE		16:01:22	1931034
184	45.33	ISE		16:01:22	1931036
235	45.33	ISE		16:01:22	1931044
180	45.33	ISE		16:01:22	1931040
162	45.33	ISE		16:01:22	1931042
26	45.34	ISE		16:03:02	1933957
184	45.34	ISE		16:03:02	1933947
4	45.34	ISE		16:03:02	1933943
180	45.34	ISE		16:03:02	1933945
126	45.34	ISE		16:03:02	1933955
208	45.34	ISE		16:03:02	1933949
150	45.34	ISE		16:03:02	1933953
229	45.34	ISE		16:03:02	1933951

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

POSNKKBKOBKDDQB

Related Shares:

FTSE 100 Latest

Value9,701.37

Change-15.88