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 Jun 2023 07:00

RNS Number : 3498D

CRH PLC

21 June 2023

21st June 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 20th 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:	182,696	79,142
Highest price paid per share:	€48.2400	GBp 4,132.0000
Lowest price paid per share:	€47.3800	GBp 4,053.0000
Volume weighted average price paid:	€47.8780	GBp 4,099.6126

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 21,941,513 of its ordinary shares in treasury which represents 2.917% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 730,198,825 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 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:		20/06/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	47.8780	182,696
London Stock Exchange (XLON)		GBp	4,099.6126	79,142

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
165	4,098	LSE	08:21:25	1427453
178	4,098	LSE	08:21:25	1427451
159	4,097	LSE	08:22:03	1428212
154	4,097	LSE	08:22:03	1428210
345	4,100	LSE	08:23:58	1430638
352	4,100	LSE	08:23:58	1430634
333	4,100	LSE	08:27:08	1434802
329	4,099	LSE	08:27:11	1434876
210	4,113	LSE	08:51:41	1477712
104	4,113	LSE	08:51:41	1477710
179	4,110	LSE	09:00:18	1492625
181	4,110	LSE	09:00:18	1492623
112	4,110	LSE	09:00:22	1492698
4	4,110	LSE	09:00:23	1492739
197	4,110	LSE	09:00:23	1492737
343	4,110	LSE	09:00:35	1493012
348	4,110	LSE	09:00:35	1492991
85	4,109	LSE	09:00:36	1493104
228	4,109	LSE	09:00:36	1493100
14	4,109	LSE	09:00:36	1493093
6	4,109	LSE	09:00:36	1493091
130	4,106	LSE	09:00:52	1493473
173	4,106	LSE	09:00:52	1493471
15	4,105	LSE	09:01:07	1493842
90	4,105	LSE	09:01:12	1493940
13	4,105	LSE	09:01:12	1493936
192	4,105	LSE	09:01:12	1493934
7	4,105	LSE	09:01:17	1494065
171	4,105	LSE	09:01:17	1494063
117	4,105	LSE	09:01:17	1494061
314	4,104	LSE	09:01:35	1494489
531	4,100	LSE	09:03:50	1497482
310	4,100	LSE	09:03:50	1497480
293	4,098	LSE	09:05:46	1499796
68	4,098	LSE	09:05:46	1499794
264	4,098	LSE	09:05:46	1499792
51	4,093	LSE	09:10:01	1507794
250	4,093	LSE	09:10:01	1507792
308	4,090	LSE	09:10:33	1508477
1	4,090	LSE	09:10:33	1508475
357	4,088	LSE	09:13:43	1512326
300	4,089	LSE	09:16:23	1515956
77	4,093	LSE	09:18:37	1518495
80	4,093	LSE	09:18:37	1518493
229	4,093	LSE	09:18:37	1518497
271	4,093	LSE	09:18:37	1518491
328	4,095	LSE	09:20:58	1521660
340	4,089	LSE	09:25:50	1527993
299	4,086	LSE	09:33:54	1539088
200	4,084	LSE	09:34:23	1539848
94	4,084	LSE	09:34:23	1539846
6	4,080	LSE	09:37:37	1544864
344	4,080	LSE	09:38:35	1546521
324	4,082	LSE	09:43:36	1554311
293	4,082	LSE	09:45:29	1557595
60	4,082	LSE	09:45:29	1557593
190	4,082	LSE	09:45:29	1557591
120	4,082	LSE	09:45:29	1557589
148	4,076	LSE	09:48:02	1561789
152	4,076	LSE	09:48:02	1561791
269	4,071	LSE	09:52:34	1569862
23	4,071	LSE	09:52:34	1569860
91	4,066	LSE	09:55:30	1573324
3	4,066	LSE	09:55:33	1573400
202	4,066	LSE	09:56:03	1574052
66	4,065	LSE	09:57:53	1576289
256	4,065	LSE	09:58:01	1576428
223	4,064	LSE	09:59:28	1578277
71	4,064	LSE	09:59:28	1578269
340	4,060	LSE	09:59:56	1578944
340	4,064	LSE	10:03:18	1583860
352	4,063	LSE	10:03:20	1583957
250	4,061	LSE	10:06:57	1588631
84	4,061	LSE	10:06:57	1588633
118	4,062	LSE	10:15:29	1597815
5	4,062	LSE	10:15:29	1597813
203	4,062	LSE	10:15:29	1597811
347	4,062	LSE	10:15:29	1597809
328	4,056	LSE	10:16:21	1599023
127	4,054	LSE	10:22:58	1606075
192	4,054	LSE	10:23:41	1606735
310	4,055	LSE	10:29:01	1612002
27	4,055	LSE	10:29:01	1612000
250	4,055	LSE	10:29:01	1611998
47	4,055	LSE	10:29:01	1611996
45	4,053	LSE	10:30:13	1613432
84	4,053	LSE	10:30:17	1613503
141	4,056	LSE	10:32:14	1615319
76	4,056	LSE	10:32:14	1615321
119	4,056	LSE	10:32:14	1615323
318	4,066	LSE	10:37:52	1620919
328	4,066	LSE	10:37:52	1620917
96	4,065	LSE	10:39:41	1623192
203	4,065	LSE	10:39:41	1623190
100	4,072	LSE	10:44:17	1630376
223	4,072	LSE	10:44:17	1630374
137	4,078	LSE	10:47:21	1634464
14	4,078	LSE	10:47:21	1634462
195	4,078	LSE	10:47:21	1634460
306	4,077	LSE	10:50:12	1638259
326	4,075	LSE	10:50:17	1638411
310	4,074	LSE	10:53:44	1642468
340	4,070	LSE	10:56:34	1647751
320	4,066	LSE	10:57:22	1648878
316	4,063	LSE	10:57:23	1648906
158	4,065	LSE	10:59:55	1652213
167	4,065	LSE	10:59:55	1652211
1	4,065	LSE	10:59:55	1652209
292	4,058	LSE	11:01:27	1653115
176	4,064	LSE	11:03:53	1654168
324	4,064	LSE	11:03:53	1654166
22	4,064	LSE	11:03:53	1654164
176	4,064	LSE	11:03:53	1654162
26	4,063	LSE	11:08:19	1655886
250	4,063	LSE	11:08:19	1655884
69	4,063	LSE	11:08:19	1655882
358	4,063	LSE	11:10:46	1657117
24	4,066	LSE	11:14:48	1658719
332	4,067	LSE	11:14:48	1658702
204	4,066	LSE	11:14:50	1658730
83	4,066	LSE	11:14:50	1658732
2	4,066	LSE	11:19:31	1661141
116	4,070	LSE	11:22:16	1662418
200	4,070	LSE	11:22:16	1662416
6	4,068	LSE	11:25:28	1663972
250	4,068	LSE	11:25:28	1663970
106	4,068	LSE	11:25:28	1663968
52	4,069	LSE	11:35:22	1669077
125	4,069	LSE	11:36:05	1669458
38	4,069	LSE	11:36:05	1669456
212	4,069	LSE	11:36:05	1669454
250	4,069	LSE	11:36:05	1669452
297	4,079	LSE	11:43:02	1673124
332	4,078	LSE	11:43:07	1673159
292	4,085	LSE	11:51:27	1677266
127	4,085	LSE	11:52:27	1677690
51	4,085	LSE	11:52:27	1677688
332	4,085	LSE	11:53:11	1678026
162	4,085	LSE	11:53:11	1678024
129	4,080	LSE	11:55:57	1679243
195	4,080	LSE	11:55:57	1679241
312	4,076	LSE	11:59:11	1680851
294	4,076	LSE	11:59:11	1680849
313	4,079	LSE	12:02:19	1682436
244	4,078	LSE	12:05:47	1684275
47	4,078	LSE	12:05:47	1684273
34	4,078	LSE	12:05:47	1684271
23	4,078	LSE	12:05:47	1684269
228	4,086	LSE	12:10:08	1686626
89	4,086	LSE	12:10:08	1686622
22	4,086	LSE	12:10:08	1686624
321	4,086	LSE	12:10:08	1686628
189	4,085	LSE	12:10:21	1686708
151	4,085	LSE	12:10:21	1686706
221	4,084	LSE	12:20:57	1692165
308	4,084	LSE	12:20:57	1692163
129	4,084	LSE	12:20:57	1692161
253	4,083	LSE	12:21:19	1692370
88	4,083	LSE	12:21:19	1692368
59	4,081	LSE	12:24:53	1694070
27	4,081	LSE	12:25:01	1694188
227	4,081	LSE	12:25:10	1694287
323	4,078	LSE	12:29:47	1696656
112	4,079	LSE	12:32:46	1698749
119	4,079	LSE	12:32:48	1698801
184	4,079	LSE	12:32:48	1698799
230	4,079	LSE	12:32:48	1698791
164	4,079	LSE	12:37:27	1701470
143	4,079	LSE	12:38:49	1702172
231	4,079	LSE	12:40:10	1703028
85	4,079	LSE	12:40:10	1703026
110	4,091	LSE	12:43:31	1705029
35	4,090	LSE	12:44:02	1705264
308	4,091	LSE	12:44:44	1705559
349	4,091	LSE	12:44:44	1705557
146	4,095	LSE	12:47:42	1707223
165	4,095	LSE	12:47:42	1707225
305	4,091	LSE	12:53:02	1709758
20	4,092	LSE	12:53:50	1710238
113	4,092	LSE	12:54:04	1710386
329	4,093	LSE	12:56:25	1711556
205	4,092	LSE	12:56:26	1711590
47	4,092	LSE	12:57:07	1712010
261	4,092	LSE	12:57:07	1712008
338	4,093	LSE	13:02:30	1715215
162	4,095	LSE	13:05:03	1716500
319	4,095	LSE	13:05:03	1716498
154	4,095	LSE	13:05:03	1716496
20	4,095	LSE	13:05:03	1716494
290	4,094	LSE	13:10:51	1719397
5	4,094	LSE	13:10:51	1719395
2	4,092	LSE	13:13:02	1720487
146	4,092	LSE	13:14:54	1721292
2	4,092	LSE	13:15:31	1721664
318	4,092	LSE	13:15:35	1721740
39	4,092	LSE	13:15:35	1721732
95	4,092	LSE	13:15:35	1721730
250	4,092	LSE	13:15:35	1721726
173	4,092	LSE	13:15:35	1721718
94	4,092	LSE	13:18:55	1723414
134	4,092	LSE	13:18:55	1723409
10	4,092	LSE	13:18:56	1723418
90	4,092	LSE	13:19:10	1723612
322	4,101	LSE	13:21:32	1725650
297	4,099	LSE	13:22:02	1725994
47	4,100	LSE	13:23:52	1727065
250	4,100	LSE	13:23:52	1727063
221	4,099	LSE	13:23:53	1727070
76	4,099	LSE	13:23:56	1727090
353	4,102	LSE	13:29:57	1730798
102	4,113	LSE	13:34:00	1733855
250	4,113	LSE	13:34:00	1733853
336	4,114	LSE	13:35:15	1734662
271	4,113	LSE	13:35:16	1734668
66	4,113	LSE	13:35:16	1734666
344	4,115	LSE	13:37:12	1735887
201	4,120	LSE	13:40:33	1738718
158	4,120	LSE	13:40:33	1738716
324	4,117	LSE	13:43:16	1741032
226	4,114	LSE	13:43:21	1741114
170	4,118	LSE	13:45:46	1742703
66	4,118	LSE	13:45:46	1742701
61	4,118	LSE	13:45:46	1742699
67	4,118	LSE	13:47:51	1744392
152	4,118	LSE	13:47:51	1744390
48	4,118	LSE	13:47:51	1744394
36	4,118	LSE	13:47:51	1744396
217	4,120	LSE	13:51:59	1747129
87	4,120	LSE	13:51:59	1747127
110	4,120	LSE	13:55:29	1750009
203	4,120	LSE	13:55:29	1750007
293	4,119	LSE	13:58:57	1752512
101	4,123	LSE	14:04:13	1756090
177	4,123	LSE	14:04:13	1756088
99	4,123	LSE	14:04:13	1756086
1	4,129	LSE	14:06:41	1757589
338	4,132	LSE	14:08:02	1758401
353	4,131	LSE	14:08:22	1758606
230	4,131	LSE	14:09:22	1759300
31	4,131	LSE	14:09:22	1759296
58	4,131	LSE	14:09:22	1759298
237	4,127	LSE	14:11:31	1760873
89	4,127	LSE	14:11:31	1760875
358	4,125	LSE	14:15:00	1763865
69	4,125	LSE	14:18:27	1766717
250	4,125	LSE	14:18:27	1766715
5	4,125	LSE	14:21:28	1769720
326	4,125	LSE	14:21:28	1769718
8	4,125	LSE	14:21:28	1769716
49	4,124	LSE	14:26:07	1773751
107	4,124	LSE	14:26:07	1773745
45	4,124	LSE	14:26:07	1773743
51	4,124	LSE	14:26:07	1773741
99	4,124	LSE	14:26:07	1773739
346	4,124	LSE	14:26:07	1773727
83	4,119	LSE	14:29:28	1776965
251	4,119	LSE	14:29:32	1777017
138	4,118	LSE	14:31:06	1785831
184	4,118	LSE	14:31:06	1785829
341	4,117	LSE	14:31:08	1785875
301	4,115	LSE	14:31:50	1787377
181	4,121	LSE	14:34:02	1793757
135	4,121	LSE	14:34:15	1794566
5	4,121	LSE	14:34:15	1794564
173	4,120	LSE	14:34:48	1795838
189	4,120	LSE	14:34:48	1795836
67	4,118	LSE	14:35:05	1796368
27	4,121	LSE	14:37:00	1800522
16	4,121	LSE	14:37:19	1801088
59	4,121	LSE	14:37:19	1801086
14	4,121	LSE	14:37:19	1801084
100	4,119	LSE	14:39:56	1805697
219	4,119	LSE	14:39:56	1805699
353	4,119	LSE	14:40:35	1807193
241	4,125	LSE	14:44:11	1812580
100	4,125	LSE	14:44:11	1812578
176	4,126	LSE	14:45:02	1814160
137	4,126	LSE	14:45:02	1814158
350	4,123	LSE	14:45:51	1815884
80	4,123	LSE	14:47:06	1818403
250	4,123	LSE	14:47:06	1818401
19	4,123	LSE	14:47:06	1818399
110	4,122	LSE	14:47:09	1818509
183	4,122	LSE	14:47:09	1818507
55	4,123	LSE	14:52:24	1826997
153	4,124	LSE	14:52:24	1826948
210	4,124	LSE	14:52:24	1826946
172	4,123	LSE	14:52:26	1827048
292	4,124	LSE	14:53:26	1828386
55	4,124	LSE	14:55:21	1831177
303	4,125	LSE	14:55:21	1831155
125	4,124	LSE	14:55:22	1831182
173	4,124	LSE	14:55:22	1831180
234	4,124	LSE	14:56:35	1833072
87	4,124	LSE	14:56:40	1833219
316	4,122	LSE	14:57:15	1834158
39	4,120	LSE	15:00:09	1840648
72	4,120	LSE	15:00:09	1840646
250	4,120	LSE	15:00:09	1840644
310	4,119	LSE	15:00:50	1842266
297	4,119	LSE	15:02:23	1845427
54	4,119	LSE	15:02:23	1845425
3	4,118	LSE	15:02:24	1845468
233	4,118	LSE	15:02:24	1845466
206	4,118	LSE	15:02:24	1845439
236	4,121	LSE	15:03:49	1848040
113	4,121	LSE	15:03:49	1848038
12	4,120	LSE	15:03:51	1848096
42	4,120	LSE	15:03:51	1848093
250	4,120	LSE	15:03:51	1848091
44	4,119	LSE	15:06:39	1853365
250	4,119	LSE	15:06:39	1853363
69	4,119	LSE	15:06:39	1853361
351	4,120	LSE	15:07:43	1855330
304	4,120	LSE	15:08:00	1855920
83	4,119	LSE	15:08:04	1856011
226	4,119	LSE	15:08:04	1856009
10	4,118	LSE	15:08:08	1856129
195	4,118	LSE	15:08:13	1856270
60	4,118	LSE	15:08:13	1856268
31	4,118	LSE	15:08:13	1856266
250	4,121	LSE	15:09:57	1859071
73	4,121	LSE	15:10:00	1859166
10	4,121	LSE	15:10:00	1859152
18	4,121	LSE	15:10:02	1859231
237	4,119	LSE	15:10:32	1860225
10	4,119	LSE	15:10:32	1860223
30	4,119	LSE	15:10:32	1860221
20	4,119	LSE	15:10:32	1860191
41	4,119	LSE	15:10:32	1860184
10	4,119	LSE	15:10:32	1860182
205	4,114	LSE	15:13:30	1865277
86	4,114	LSE	15:13:30	1865275
220	4,114	LSE	15:14:19	1866261
99	4,114	LSE	15:14:19	1866259
308	4,111	LSE	15:14:34	1866703
150	4,110	LSE	15:15:06	1868130
154	4,110	LSE	15:15:06	1868126
293	4,108	LSE	15:16:38	1870891
295	4,107	LSE	15:17:10	1871746
154	4,104	LSE	15:17:24	1872273
74	4,104	LSE	15:17:24	1872271
93	4,104	LSE	15:17:24	1872269
98	4,104	LSE	15:18:54	1874804
1	4,104	LSE	15:18:54	1874800
249	4,104	LSE	15:18:54	1874802
100	4,104	LSE	15:18:54	1874794
195	4,104	LSE	15:18:54	1874792
25	4,104	LSE	15:18:54	1874790
4	4,104	LSE	15:18:54	1874788
316	4,102	LSE	15:19:09	1875395
343	4,101	LSE	15:19:13	1875682
293	4,100	LSE	15:20:18	1877843
55	4,100	LSE	15:21:44	1880743
100	4,100	LSE	15:21:53	1881019
20	4,100	LSE	15:21:53	1881016
116	4,100	LSE	15:21:53	1881014
295	4,100	LSE	15:21:57	1881364
55	4,100	LSE	15:21:57	1881362
96	4,104	LSE	15:24:05	1885254
63	4,104	LSE	15:24:05	1885256
84	4,104	LSE	15:24:05	1885252
250	4,104	LSE	15:24:05	1885250
44	4,103	LSE	15:24:44	1886478
207	4,103	LSE	15:24:44	1886480
66	4,103	LSE	15:24:45	1886536
186	4,103	LSE	15:25:17	1887706
69	4,103	LSE	15:25:17	1887673
25	4,103	LSE	15:25:21	1887841
36	4,103	LSE	15:25:25	1888059
327	4,101	LSE	15:26:22	1889900
86	4,099	LSE	15:27:34	1891926
14	4,099	LSE	15:27:34	1891924
250	4,099	LSE	15:27:34	1891922
33	4,099	LSE	15:27:34	1891920
20	4,099	LSE	15:27:34	1891918
239	4,099	LSE	15:27:38	1892031
9	4,097	LSE	15:30:28	1897425
2	4,097	LSE	15:30:38	1897594
91	4,097	LSE	15:30:40	1897616
190	4,097	LSE	15:30:41	1897634
190	4,104	LSE	15:32:56	1900710
87	4,107	LSE	15:35:09	1903477
247	4,105	LSE	15:35:13	1903696
70	4,105	LSE	15:35:13	1903622
53	4,105	LSE	15:35:13	1903598
220	4,106	LSE	15:35:13	1903596
74	4,106	LSE	15:35:13	1903594
63	4,106	LSE	15:35:13	1903592
312	4,106	LSE	15:35:13	1903590
359	4,112	LSE	15:39:01	1909289
403	4,112	LSE	15:39:01	1909287
79	4,112	LSE	15:39:01	1909285
10	4,111	LSE	15:39:02	1909370
306	4,111	LSE	15:39:03	1909409
93	4,110	LSE	15:39:06	1909532
148	4,110	LSE	15:39:06	1909530
100	4,110	LSE	15:39:06	1909528
61	4,110	LSE	15:39:51	1910537
180	4,110	LSE	15:39:51	1910535
73	4,110	LSE	15:39:51	1910533
71	4,114	LSE	15:43:12	1915215
15	4,114	LSE	15:43:12	1915213
227	4,114	LSE	15:43:12	1915211
336	4,115	LSE	15:44:38	1917423
226	4,114	LSE	15:44:50	1917721
100	4,114	LSE	15:44:50	1917710
49	4,114	LSE	15:44:51	1917757
172	4,114	LSE	15:44:52	1917773
10	4,114	LSE	15:44:56	1917875
100	4,114	LSE	15:44:59	1917981
100	4,114	LSE	15:45:50	1919284
67	4,114	LSE	15:46:18	1919829
142	4,114	LSE	15:46:18	1919827
100	4,111	LSE	15:46:37	1920282
1	4,112	LSE	15:47:09	1920970
250	4,112	LSE	15:47:09	1920968
55	4,112	LSE	15:47:09	1920958
187	4,112	LSE	15:48:04	1922226
104	4,112	LSE	15:48:04	1922224
203	4,111	LSE	15:48:23	1922825
130	4,111	LSE	15:48:23	1922823
5	4,111	LSE	15:48:23	1922821
35	4,110	LSE	15:50:57	1926082
261	4,110	LSE	15:50:57	1926084
42	4,112	LSE	15:52:54	1929081
67	4,112	LSE	15:52:54	1929079
302	4,112	LSE	15:52:54	1929075
440	4,114	LSE	15:54:00	1930317
84	4,113	LSE	15:54:02	1930382
61	4,113	LSE	15:54:02	1930378
99	4,113	LSE	15:54:02	1930376
97	4,113	LSE	15:54:02	1930374
41	4,113	LSE	15:54:02	1930372
250	4,113	LSE	15:54:02	1930370
69	4,113	LSE	15:54:02	1930368
25	4,111	LSE	15:55:09	1931865
205	4,111	LSE	15:55:27	1932173
63	4,111	LSE	15:55:27	1932171
11	4,111	LSE	15:55:29	1932207
54	4,109	LSE	15:56:02	1932891
171	4,109	LSE	15:56:13	1933083
113	4,109	LSE	15:56:13	1933081
13	4,109	LSE	15:56:14	1933121
35	4,110	LSE	15:59:00	1936160
296	4,110	LSE	15:59:00	1936158
300	4,110	LSE	15:59:00	1936156
185	4,114	LSE	16:01:15	1942303
148	4,114	LSE	16:01:15	1942301
327	4,114	LSE	16:01:15	1942299
81	4,116	LSE	16:02:05	1943615
220	4,116	LSE	16:02:05	1943613
173	4,116	LSE	16:02:05	1943610
93	4,117	LSE	16:04:00	1946291
49	4,117	LSE	16:04:00	1946289
130	4,117	LSE	16:04:00	1946293
196	4,116	LSE	16:04:47	1947559
106	4,116	LSE	16:04:47	1947557
338	4,118	LSE	16:06:19	1950057
79	4,118	LSE	16:06:40	1950529
124	4,118	LSE	16:06:40	1950527
160	4,118	LSE	16:06:40	1950525
143	4,117	LSE	16:06:41	1950572
187	4,117	LSE	16:06:41	1950570
291	4,118	LSE	16:08:11	1953267
262	4,117	LSE	16:08:13	1953322
291	4,117	LSE	16:08:13	1953318
29	4,117	LSE	16:08:13	1953320
65	4,117	LSE	16:08:18	1953437
150	4,117	LSE	16:09:05	1954700
397	4,118	LSE	16:09:41	1955495
447	4,117	LSE	16:09:43	1955703
332	4,115	LSE	16:10:00	1956156
343	4,113	LSE	16:11:33	1958765
318	4,114	LSE	16:13:13	1961632
363	4,112	LSE	16:14:07	1963049
9	4,110	LSE	16:15:29	1965707
8	4,110	LSE	16:15:29	1965705
56	4,110	LSE	16:15:48	1966276
250	4,110	LSE	16:15:48	1966268
86	4,110	LSE	16:15:48	1966272
196	4,110	LSE	16:15:48	1966270
352	4,110	LSE	16:15:49	1966347
27	4,110	LSE	16:15:49	1966349
362	4,110	LSE	16:16:05	1966807

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
80	47.82	ISE	08:07:03	1409206
853	47.82	ISE	08:09:26	1412091
466	47.81	ISE	08:09:27	1412121
1	47.94	ISE	08:20:22	1426186
309	47.97	ISE	08:21:25	1427457
91	47.97	ISE	08:21:25	1427455
376	47.96	ISE	08:22:03	1428214
346	48.13	ISE	08:51:41	1477708
80	48.08	ISE	09:00:00	1492194
346	48.08	ISE	09:00:01	1492229
224	48.08	ISE	09:00:01	1492227
36	48.08	ISE	09:00:01	1492225
29	48.08	ISE	09:00:01	1492223
31	48.08	ISE	09:00:01	1492221
16	48.07	ISE	09:00:02	1492235
320	48.07	ISE	09:00:02	1492233
7	48.10	ISE	09:00:23	1492759
24	48.10	ISE	09:00:23	1492744
320	48.10	ISE	09:00:23	1492742
278	48.08	ISE	09:00:35	1493024
90	48.08	ISE	09:00:35	1493022
135	48.09	ISE	09:00:35	1493018
231	48.09	ISE	09:00:35	1493016
231	48.09	ISE	09:00:35	1493014
10	48.09	ISE	09:00:35	1493010
128	48.09	ISE	09:00:35	1493008
182	48.09	ISE	09:00:35	1493006
3	48.09	ISE	09:00:35	1493003
135	48.09	ISE	09:00:35	1493001
15	48.09	ISE	09:00:35	1492998
342	48.10	ISE	09:00:35	1492993
115	48.04	ISE	09:01:07	1493831
106	48.04	ISE	09:01:07	1493835
107	48.04	ISE	09:01:07	1493833
121	48.00	ISE	09:02:12	1495311
614	48.00	ISE	09:02:12	1495309
308	48.00	ISE	09:02:12	1495307
40	48.00	ISE	09:02:12	1495305
180	47.99	ISE	09:02:26	1495628
198	47.99	ISE	09:02:26	1495626
373	47.99	ISE	09:02:26	1495624
389	48.00	ISE	09:03:33	1496971
371	48.00	ISE	09:03:33	1496969
32	47.92	ISE	09:09:22	1507233
340	47.92	ISE	09:09:22	1507231
102	47.85	ISE	09:10:11	1507993
27	47.85	ISE	09:10:11	1507991
265	47.85	ISE	09:10:11	1507989
96	47.81	ISE	09:13:19	1511870
251	47.81	ISE	09:13:43	1512329
351	47.83	ISE	09:16:07	1515551
292	47.87	ISE	09:18:37	1518510
11	47.87	ISE	09:18:37	1518508
96	47.87	ISE	09:18:37	1518506
356	47.87	ISE	09:18:37	1518504
363	47.89	ISE	09:20:58	1521667
345	47.90	ISE	09:20:58	1521658
221	47.84	ISE	09:25:03	1526916
150	47.84	ISE	09:25:03	1526914
329	47.83	ISE	09:25:50	1527997
353	47.83	ISE	09:25:50	1527995
113	47.79	ISE	09:32:44	1537500
273	47.79	ISE	09:33:30	1538584
5	47.74	ISE	09:43:03	1553299
30	47.74	ISE	09:43:03	1553297
390	47.77	ISE	09:43:03	1553292
339	47.77	ISE	09:43:03	1553290
397	47.73	ISE	09:43:37	1554352
115	47.65	ISE	09:46:32	1559360
368	47.66	ISE	09:46:32	1559357
372	47.66	ISE	09:46:32	1559355
400	47.66	ISE	09:49:51	1565246
173	47.66	ISE	09:49:51	1565244
94	47.66	ISE	09:50:21	1566995
115	47.66	ISE	09:50:21	1566993
34	47.53	ISE	09:54:33	1572182
35	47.53	ISE	09:54:33	1572179
56	47.53	ISE	09:54:33	1572177
35	47.53	ISE	09:54:33	1572175
176	47.53	ISE	09:54:33	1572173
55	47.53	ISE	09:54:33	1572171
9	47.53	ISE	09:54:33	1572169
439	47.50	ISE	09:59:28	1578282
365	47.50	ISE	09:59:28	1578280
127	47.51	ISE	09:59:28	1578275
44	47.51	ISE	09:59:28	1578271
223	47.51	ISE	09:59:28	1578273
84	47.50	ISE	10:03:18	1583874
140	47.50	ISE	10:03:18	1583872
23	47.50	ISE	10:03:18	1583868
237	47.50	ISE	10:03:18	1583866
146	47.50	ISE	10:03:18	1583864
114	47.50	ISE	10:03:18	1583870
354	47.50	ISE	10:03:18	1583862
393	47.48	ISE	10:04:02	1584768
381	47.48	ISE	10:06:48	1588502
403	47.48	ISE	10:06:48	1588500
339	47.48	ISE	10:06:48	1588498
3	47.44	ISE	10:07:16	1589102
133	47.44	ISE	10:07:24	1589195
86	47.44	ISE	10:07:24	1589199
150	47.44	ISE	10:07:24	1589197
319	47.43	ISE	10:09:46	1591827
62	47.43	ISE	10:09:46	1591825
18	47.44	ISE	10:11:55	1593973
336	47.44	ISE	10:11:55	1593971
367	47.44	ISE	10:11:55	1593969
312	47.48	ISE	10:15:29	1597819
13	47.48	ISE	10:15:29	1597817
248	47.44	ISE	10:15:59	1598415
150	47.44	ISE	10:15:59	1598413
30	47.38	ISE	10:18:20	1601062
7	47.38	ISE	10:18:20	1601060
150	47.38	ISE	10:18:20	1601058
116	47.38	ISE	10:18:20	1601056
77	47.38	ISE	10:18:20	1601054
150	47.40	ISE	10:20:02	1602917
255	47.40	ISE	10:20:02	1602919
101	47.41	ISE	10:22:04	1605174
114	47.41	ISE	10:22:04	1605172
150	47.41	ISE	10:22:04	1605170
38	47.41	ISE	10:22:04	1605168
98	47.41	ISE	10:22:04	1605166
238	47.41	ISE	10:22:04	1605164
90	47.41	ISE	10:22:04	1605162
52	47.41	ISE	10:22:04	1605160
201	47.41	ISE	10:22:04	1605158
150	47.40	ISE	10:22:17	1605389
44	47.40	ISE	10:22:58	1606077
114	47.40	ISE	10:23:41	1606761
116	47.40	ISE	10:23:41	1606763
129	47.40	ISE	10:23:41	1606765
94	47.40	ISE	10:23:41	1606751
295	47.40	ISE	10:23:41	1606749
45	47.40	ISE	10:23:41	1606746
150	47.40	ISE	10:23:41	1606744
12	47.40	ISE	10:23:41	1606733
248	47.43	ISE	10:26:47	1609578
150	47.43	ISE	10:26:47	1609576
107	47.46	ISE	10:27:59	1610736
150	47.46	ISE	10:27:59	1610733
266	47.45	ISE	10:28:08	1610951
15	47.45	ISE	10:28:08	1610949
288	47.45	ISE	10:28:08	1610945
81	47.45	ISE	10:28:08	1610927
69	47.45	ISE	10:28:08	1610925
279	47.45	ISE	10:28:08	1610922
221	47.45	ISE	10:28:08	1610920
174	47.45	ISE	10:28:08	1610918
67	47.45	ISE	10:28:09	1610977
35	47.45	ISE	10:28:10	1610995
72	47.45	ISE	10:28:10	1610993
55	47.45	ISE	10:28:11	1611048
20	47.45	ISE	10:28:11	1611046
98	47.45	ISE	10:28:11	1611043
215	47.45	ISE	10:28:11	1611041
111	47.45	ISE	10:28:12	1611080
173	47.45	ISE	10:28:12	1611066
22	47.45	ISE	10:28:12	1611064
321	47.44	ISE	10:29:00	1611921
9	47.44	ISE	10:29:00	1611908
353	47.44	ISE	10:32:14	1615325
13	47.52	ISE	10:34:02	1616870
150	47.52	ISE	10:34:02	1616858
208	47.52	ISE	10:34:02	1616856
82	47.52	ISE	10:34:02	1616854
129	47.52	ISE	10:34:15	1617087
132	47.52	ISE	10:34:15	1617085
143	47.52	ISE	10:34:15	1617083
325	47.51	ISE	10:34:41	1617487
2	47.51	ISE	10:34:41	1617485
350	47.51	ISE	10:34:41	1617483
378	47.55	ISE	10:37:52	1620915
405	47.55	ISE	10:37:52	1620913
394	47.54	ISE	10:39:24	1622631
376	47.54	ISE	10:39:24	1622629
2	47.61	ISE	10:43:07	1629414
94	47.61	ISE	10:44:17	1630368
137	47.61	ISE	10:44:17	1630366
293	47.61	ISE	10:44:17	1630364
207	47.61	ISE	10:44:17	1630370
127	47.61	ISE	10:44:17	1630372
363	47.61	ISE	10:44:17	1630362
428	47.63	ISE	10:45:12	1631405
107	47.65	ISE	10:47:21	1634472
150	47.65	ISE	10:47:21	1634470
107	47.65	ISE	10:47:21	1634474
366	47.67	ISE	10:47:21	1634466
371	47.67	ISE	10:47:21	1634468
29	47.66	ISE	10:50:14	1638352
57	47.66	ISE	10:50:14	1638348
334	47.66	ISE	10:50:14	1638346
302	47.66	ISE	10:50:14	1638344
325	47.65	ISE	10:50:17	1638403
369	47.63	ISE	10:50:23	1638605
258	47.61	ISE	10:53:48	1642551
75	47.61	ISE	10:53:48	1642549
263	47.57	ISE	10:56:34	1647757
89	47.57	ISE	10:56:34	1647755
232	47.52	ISE	10:57:22	1648880
149	47.52	ISE	10:59:06	1651407
115	47.52	ISE	10:59:06	1651409
47	47.52	ISE	10:59:07	1651431
24	47.52	ISE	10:59:49	1652085
152	47.40	ISE	11:00:00	1652400
170	47.40	ISE	11:00:00	1652398
335	47.42	ISE	11:00:00	1652386
31	47.49	ISE	11:03:54	1654181
116	47.49	ISE	11:03:54	1654179
116	47.49	ISE	11:03:54	1654177
127	47.49	ISE	11:03:54	1654175
285	47.49	ISE	11:03:54	1654173
83	47.49	ISE	11:03:54	1654171
150	47.48	ISE	11:05:54	1654936
112	47.48	ISE	11:05:57	1654956
57	47.47	ISE	11:06:05	1655026
224	47.47	ISE	11:06:05	1655024
116	47.47	ISE	11:06:05	1655022
67	47.48	ISE	11:06:05	1655019
352	47.47	ISE	11:08:19	1655890
372	47.47	ISE	11:08:19	1655888
350	47.44	ISE	11:08:55	1656102
253	47.44	ISE	11:08:55	1656100
134	47.44	ISE	11:08:55	1656098
70	47.51	ISE	11:14:48	1658716
116	47.51	ISE	11:14:48	1658714
64	47.51	ISE	11:14:48	1658712
216	47.51	ISE	11:14:48	1658710
172	47.51	ISE	11:14:48	1658708
136	47.51	ISE	11:14:48	1658706
27	47.51	ISE	11:14:48	1658704
53	47.51	ISE	11:17:29	1660014
116	47.51	ISE	11:17:29	1660012
116	47.51	ISE	11:17:29	1660010
99	47.51	ISE	11:17:29	1660008
279	47.50	ISE	11:18:02	1660363
55	47.50	ISE	11:18:02	1660361
71	47.53	ISE	11:22:19	1662439
125	47.53	ISE	11:23:53	1663186
143	47.53	ISE	11:23:53	1663184
258	47.53	ISE	11:23:53	1663182
14	47.53	ISE	11:23:53	1663180
102	47.53	ISE	11:23:53	1663178
6	47.53	ISE	11:23:53	1663176
144	47.52	ISE	11:25:09	1663777
35	47.52	ISE	11:25:09	1663775
116	47.52	ISE	11:25:09	1663773
65	47.52	ISE	11:25:09	1663771
91	47.51	ISE	11:28:26	1665390
39	47.51	ISE	11:28:26	1665388
116	47.51	ISE	11:28:26	1665386
116	47.51	ISE	11:28:26	1665384
33	47.51	ISE	11:28:26	1665382
332	47.52	ISE	11:35:22	1669089
111	47.52	ISE	11:35:22	1669087
93	47.52	ISE	11:35:22	1669085
150	47.52	ISE	11:35:22	1669079
258	47.52	ISE	11:35:22	1669081
77	47.52	ISE	11:35:22	1669083
14	47.52	ISE	11:36:05	1669466
150	47.52	ISE	11:36:05	1669464
13	47.52	ISE	11:36:05	1669462
148	47.52	ISE	11:36:05	1669460
51	47.52	ISE	11:36:11	1669507
353	47.63	ISE	11:44:35	1673767
355	47.63	ISE	11:44:35	1673765
61	47.63	ISE	11:44:35	1673762
277	47.63	ISE	11:44:35	1673760
94	47.61	ISE	11:46:56	1674991
194	47.61	ISE	11:46:56	1674989
108	47.61	ISE	11:46:56	1674987
402	47.62	ISE	11:46:56	1674985
148	47.63	ISE	11:49:26	1676217
135	47.63	ISE	11:49:26	1676215
66	47.63	ISE	11:49:26	1676213
343	47.63	ISE	11:49:26	1676211
150	47.72	ISE	11:53:02	1677954
65	47.72	ISE	11:53:02	1677952
34	47.72	ISE	11:53:02	1677950
69	47.70	ISE	11:53:11	1678042
143	47.70	ISE	11:53:11	1678040
168	47.70	ISE	11:53:11	1678038
325	47.71	ISE	11:53:11	1678036
326	47.71	ISE	11:53:11	1678034
468	47.71	ISE	11:53:11	1678032
15	47.71	ISE	11:53:11	1678030
101	47.67	ISE	11:55:25	1679024
156	47.67	ISE	11:55:43	1679132
68	47.67	ISE	11:55:43	1679130
103	47.65	ISE	11:58:18	1680283
155	47.65	ISE	11:58:18	1680281
335	47.65	ISE	11:58:18	1680279
103	47.65	ISE	11:58:18	1680277
367	47.62	ISE	11:59:11	1680853
76	47.62	ISE	12:01:18	1681901
64	47.63	ISE	12:01:18	1681897
323	47.63	ISE	12:01:18	1681895
323	47.62	ISE	12:03:07	1682899
130	47.62	ISE	12:05:47	1684283
248	47.62	ISE	12:05:47	1684281
252	47.62	ISE	12:05:47	1684279
150	47.62	ISE	12:05:47	1684277
6	47.71	ISE	12:10:15	1686666
388	47.71	ISE	12:10:15	1686670
327	47.71	ISE	12:10:15	1686668
114	47.70	ISE	12:10:21	1686727
315	47.70	ISE	12:10:21	1686725
354	47.69	ISE	12:13:01	1687952
267	47.68	ISE	12:14:39	1688716
127	47.68	ISE	12:14:39	1688714
246	47.68	ISE	12:20:57	1692171
388	47.68	ISE	12:20:57	1692169
134	47.68	ISE	12:20:57	1692167
219	47.71	ISE	12:23:57	1693661
68	47.70	ISE	12:24:48	1694057
274	47.70	ISE	12:24:48	1694059
328	47.71	ISE	12:24:48	1694052
196	47.71	ISE	12:24:48	1694050
196	47.71	ISE	12:24:48	1694048
334	47.71	ISE	12:24:48	1694046
304	47.71	ISE	12:24:48	1694044
186	47.67	ISE	12:25:21	1694408
150	47.67	ISE	12:25:21	1694406
323	47.64	ISE	12:30:15	1696957
2	47.64	ISE	12:30:15	1696955
234	47.64	ISE	12:30:15	1696953
150	47.64	ISE	12:30:15	1696951
243	47.64	ISE	12:31:13	1697690
150	47.64	ISE	12:31:13	1697686
58	47.65	ISE	12:32:46	1698747
46	47.65	ISE	12:32:46	1698745
150	47.65	ISE	12:32:46	1698743
126	47.65	ISE	12:32:46	1698741
81	47.63	ISE	12:35:37	1700173
258	47.63	ISE	12:35:37	1700171
268	47.63	ISE	12:35:37	1700169
147	47.63	ISE	12:35:37	1700167
95	47.65	ISE	12:36:50	1701000
76	47.65	ISE	12:36:50	1700998
40	47.65	ISE	12:36:50	1700992
40	47.65	ISE	12:36:50	1700994
126	47.65	ISE	12:36:50	1700996
249	47.65	ISE	12:38:13	1701818
188	47.65	ISE	12:38:13	1701816
106	47.65	ISE	12:38:13	1701814
150	47.65	ISE	12:38:13	1701812
150	47.64	ISE	12:38:49	1702184
133	47.64	ISE	12:38:49	1702175
51	47.64	ISE	12:40:10	1703024
306	47.65	ISE	12:40:10	1703022
63	47.65	ISE	12:40:10	1703020
63	47.65	ISE	12:40:10	1703018
277	47.65	ISE	12:40:10	1703016
9	47.65	ISE	12:40:10	1703014
47	47.78	ISE	12:43:30	1705026
171	47.78	ISE	12:43:30	1705024
150	47.78	ISE	12:43:30	1705022
83	47.78	ISE	12:43:30	1705020
353	47.78	ISE	12:43:30	1705018
62	47.77	ISE	12:43:46	1705125
187	47.77	ISE	12:43:46	1705123
142	47.79	ISE	12:45:28	1705933
145	47.79	ISE	12:45:29	1705980
150	47.79	ISE	12:45:29	1705978
23	47.79	ISE	12:45:29	1705976
236	47.79	ISE	12:45:29	1705974
15	47.79	ISE	12:45:29	1705972
70	47.78	ISE	12:46:02	1706260
107	47.78	ISE	12:46:02	1706258
150	47.78	ISE	12:46:02	1706256
398	47.83	ISE	12:47:42	1707229
331	47.83	ISE	12:47:42	1707227
100	47.76	ISE	12:49:02	1707953
114	47.76	ISE	12:49:03	1707966
113	47.76	ISE	12:49:03	1707964
192	47.77	ISE	12:52:57	1709710
55	47.77	ISE	12:52:57	1709708
132	47.77	ISE	12:52:57	1709706
18	47.77	ISE	12:52:57	1709704
90	47.77	ISE	12:52:57	1709702
223	47.77	ISE	12:52:57	1709700
342	47.76	ISE	12:53:02	1709760
13	47.76	ISE	12:53:03	1709765
344	47.79	ISE	12:56:25	1711559
227	47.78	ISE	12:57:06	1712001
141	47.78	ISE	12:57:06	1711999
338	47.78	ISE	12:57:06	1711997
9	47.76	ISE	12:59:01	1713092
141	47.76	ISE	12:59:01	1713090
253	47.76	ISE	12:59:01	1713088
403	47.75	ISE	13:02:30	1715230
27	47.75	ISE	13:02:30	1715228
255	47.77	ISE	13:02:30	1715221
70	47.77	ISE	13:02:30	1715219
339	47.77	ISE	13:02:30	1715217
166	47.78	ISE	13:05:03	1716523
107	47.78	ISE	13:05:03	1716521
9	47.78	ISE	13:05:03	1716519
50	47.78	ISE	13:05:03	1716517
80	47.78	ISE	13:05:03	1716515
36	47.78	ISE	13:05:03	1716513
150	47.78	ISE	13:05:03	1716511
118	47.78	ISE	13:05:03	1716509
63	47.78	ISE	13:05:03	1716506
229	47.78	ISE	13:05:03	1716504
72	47.78	ISE	13:05:03	1716502
175	47.79	ISE	13:08:02	1717954
198	47.79	ISE	13:08:02	1717956
16	47.78	ISE	13:10:51	1719407
245	47.78	ISE	13:10:51	1719405
18	47.78	ISE	13:10:51	1719403
134	47.78	ISE	13:10:51	1719401
317	47.78	ISE	13:10:51	1719399
294	47.76	ISE	13:11:27	1719705
16	47.76	ISE	13:11:27	1719703
150	47.77	ISE	13:13:52	1720802
200	47.77	ISE	13:13:52	1720800
177	47.76	ISE	13:15:35	1721734
239	47.76	ISE	13:15:35	1721728
372	47.76	ISE	13:15:35	1721738
216	47.76	ISE	13:15:35	1721736
112	47.76	ISE	13:15:35	1721724
14	47.76	ISE	13:15:35	1721722
136	47.76	ISE	13:15:35	1721720
225	47.77	ISE	13:18:55	1723404
277	47.77	ISE	13:18:55	1723402
12	47.77	ISE	13:18:55	1723400
401	47.81	ISE	13:20:51	1725156
150	47.82	ISE	13:21:07	1725391
56	47.87	ISE	13:21:31	1725626
199	47.87	ISE	13:21:31	1725623
63	47.86	ISE	13:21:32	1725659
159	47.86	ISE	13:21:32	1725657
150	47.86	ISE	13:21:32	1725655
398	47.86	ISE	13:21:32	1725648
18	47.86	ISE	13:21:32	1725646
52	47.86	ISE	13:21:32	1725644
20	47.86	ISE	13:21:32	1725642
309	47.86	ISE	13:21:32	1725640
353	47.86	ISE	13:21:32	1725638
50	47.85	ISE	13:21:33	1725716
150	47.85	ISE	13:21:36	1725768
332	47.85	ISE	13:22:00	1725934
174	47.85	ISE	13:22:00	1725932
398	47.86	ISE	13:22:59	1726661
87	47.85	ISE	13:23:52	1727061
251	47.85	ISE	13:23:52	1727059
238	47.84	ISE	13:23:53	1727074
134	47.84	ISE	13:23:53	1727072
144	47.83	ISE	13:23:56	1727096
118	47.83	ISE	13:23:56	1727094
116	47.83	ISE	13:23:56	1727092
117	47.85	ISE	13:29:57	1730808
150	47.85	ISE	13:29:57	1730806
360	47.85	ISE	13:29:57	1730804
79	47.85	ISE	13:29:57	1730802
371	47.85	ISE	13:29:57	1730800
118	47.92	ISE	13:32:07	1732380
116	47.92	ISE	13:32:07	1732382
240	47.91	ISE	13:32:20	1732621
21	48.00	ISE	13:33:53	1733784
105	48.00	ISE	13:33:53	1733782
923	48.00	ISE	13:33:53	1733780
263	47.98	ISE	13:34:00	1733859
118	47.98	ISE	13:34:00	1733857
388	47.99	ISE	13:34:00	1733851
340	47.99	ISE	13:34:00	1733849
566	48.00	ISE	13:35:15	1734664
198	47.98	ISE	13:35:18	1734683
21	48.03	ISE	13:36:51	1735648
174	48.02	ISE	13:37:12	1735891
364	48.02	ISE	13:37:12	1735889
200	48.03	ISE	13:37:12	1735885
450	48.01	ISE	13:37:13	1735897
24	48.00	ISE	13:38:02	1736524
176	48.00	ISE	13:38:02	1736522
200	48.00	ISE	13:38:02	1736518
11	48.00	ISE	13:38:02	1736520
39	48.00	ISE	13:38:07	1736591
159	48.00	ISE	13:38:13	1736656
41	48.00	ISE	13:38:13	1736654
242	48.00	ISE	13:38:13	1736652
338	48.05	ISE	13:39:08	1737429
129	48.07	ISE	13:40:29	1738683
123	48.07	ISE	13:40:29	1738681
150	48.07	ISE	13:40:29	1738679
388	48.08	ISE	13:40:29	1738673
121	48.07	ISE	13:42:08	1740158
211	48.07	ISE	13:42:08	1740156
358	48.03	ISE	13:43:16	1741034
64	48.00	ISE	13:43:18	1741049
207	48.00	ISE	13:43:18	1741047
333	48.00	ISE	13:43:42	1741392
144	48.06	ISE	13:45:21	1742391
135	48.06	ISE	13:45:21	1742389
111	48.06	ISE	13:45:21	1742387
343	48.00	ISE	13:46:11	1742904
359	48.00	ISE	13:46:11	1742902
252	48.05	ISE	13:47:51	1744404
24	48.05	ISE	13:47:51	1744402
57	48.05	ISE	13:47:51	1744400
227	48.05	ISE	13:49:53	1745714
150	48.05	ISE	13:49:53	1745712
401	48.07	ISE	13:49:53	1745704
382	48.07	ISE	13:55:29	1750011
445	48.04	ISE	13:55:46	1750151
345	48.06	ISE	13:56:57	1751014
150	48.04	ISE	13:57:48	1751594
105	48.04	ISE	13:57:48	1751596
149	48.04	ISE	13:57:48	1751598
368	48.07	ISE	13:58:56	1752510
99	48.10	ISE	14:02:26	1754988
146	48.10	ISE	14:02:26	1754986
148	48.10	ISE	14:02:26	1754984
402	48.10	ISE	14:02:26	1754976
394	48.11	ISE	14:04:13	1756092
363	48.13	ISE	14:04:40	1756350
55	48.23	ISE	14:09:22	1759306
150	48.23	ISE	14:09:22	1759304
148	48.23	ISE	14:09:22	1759302
389	48.24	ISE	14:09:22	1759293
393	48.24	ISE	14:09:22	1759291
352	48.17	ISE	14:11:31	1760869
330	48.15	ISE	14:12:50	1761834
354	48.15	ISE	14:15:00	1763870
341	48.13	ISE	14:16:20	1765174
180	48.16	ISE	14:17:33	1766167
60	48.16	ISE	14:17:37	1766187
65	48.16	ISE	14:17:42	1766231
25	48.16	ISE	14:17:42	1766229
53	48.16	ISE	14:17:49	1766276
59	48.13	ISE	14:21:28	1769739
107	48.13	ISE	14:21:28	1769737
115	48.13	ISE	14:21:28	1769735
111	48.13	ISE	14:21:28	1769733
274	48.13	ISE	14:21:28	1769724
128	48.13	ISE	14:21:28	1769722
410	48.11	ISE	14:26:08	1773783
426	48.10	ISE	14:26:14	1773851
335	48.12	ISE	14:27:50	1775063
398	48.10	ISE	14:28:24	1775638
342	48.10	ISE	14:28:58	1776200
181	48.08	ISE	14:29:23	1776846
147	48.08	ISE	14:29:23	1776844
330	48.07	ISE	14:29:32	1777043
150	48.04	ISE	14:30:02	1780789
56	48.04	ISE	14:30:02	1780786
34	48.05	ISE	14:30:02	1780755
200	48.05	ISE	14:30:02	1780753
50	48.05	ISE	14:30:02	1780751
50	48.05	ISE	14:30:02	1780749
362	48.06	ISE	14:31:00	1785552
379	48.05	ISE	14:31:06	1785833
34	48.04	ISE	14:31:07	1785836
347	48.04	ISE	14:31:07	1785838
1	48.04	ISE	14:31:08	1785882
115	48.02	ISE	14:31:50	1787385
100	48.02	ISE	14:31:50	1787383
111	48.02	ISE	14:31:50	1787381
347	48.03	ISE	14:31:50	1787373
4	48.02	ISE	14:32:05	1788197
31	48.02	ISE	14:32:05	1788195
8	48.02	ISE	14:32:05	1788193
18	48.02	ISE	14:32:05	1788191
8	48.02	ISE	14:32:05	1788189
17	48.02	ISE	14:32:05	1788181
127	48.02	ISE	14:32:05	1788183
8	48.02	ISE	14:32:05	1788185
82	48.02	ISE	14:32:05	1788187
12	48.09	ISE	14:33:33	1792490
282	48.09	ISE	14:33:36	1792553
90	48.09	ISE	14:33:36	1792551
150	48.10	ISE	14:33:53	1793179
195	48.10	ISE	14:33:53	1793165
52	48.10	ISE	14:33:53	1793163
115	48.10	ISE	14:34:05	1793891
250	48.10	ISE	14:34:05	1793889
115	48.10	ISE	14:34:12	1794310
102	48.10	ISE	14:34:12	1794312
150	48.10	ISE	14:34:12	1794308
434	48.08	ISE	14:34:15	1794568
271	48.09	ISE	14:34:15	1794529
326	48.09	ISE	14:34:15	1794527
352	48.08	ISE	14:34:26	1795047
53	48.10	ISE	14:36:56	1800305
107	48.10	ISE	14:36:56	1800303
115	48.10	ISE	14:36:56	1800301
111	48.10	ISE	14:36:56	1800299
150	48.10	ISE	14:36:56	1800297
397	48.10	ISE	14:36:56	1800291
497	48.08	ISE	14:36:57	1800368
252	48.06	ISE	14:39:56	1805686
150	48.06	ISE	14:39:56	1805684
259	48.05	ISE	14:40:35	1807197
115	48.05	ISE	14:40:35	1807195
86	48.05	ISE	14:40:59	1807789
200	48.05	ISE	14:40:59	1807791
75	48.05	ISE	14:40:59	1807793
177	48.07	ISE	14:42:44	1810502
115	48.07	ISE	14:42:44	1810500
111	48.07	ISE	14:42:44	1810498
379	48.07	ISE	14:42:44	1810491
376	48.12	ISE	14:44:12	1812630
16	48.12	ISE	14:44:12	1812628
183	48.12	ISE	14:44:12	1812625
155	48.12	ISE	14:44:12	1812623
234	48.13	ISE	14:45:03	1814269
150	48.13	ISE	14:45:03	1814267
403	48.09	ISE	14:46:56	1818069
367	48.08	ISE	14:48:31	1820659
227	48.06	ISE	14:49:06	1821752
150	48.06	ISE	14:49:06	1821750
98	48.09	ISE	14:52:24	1827003
15	48.11	ISE	14:52:24	1826963
115	48.11	ISE	14:52:24	1826961
111	48.11	ISE	14:52:24	1826959
150	48.11	ISE	14:52:24	1826957
150	48.11	ISE	14:52:24	1826952
326	48.11	ISE	14:52:24	1826950
218	48.11	ISE	14:52:24	1826954
150	48.10	ISE	14:53:18	1828188
150	48.10	ISE	14:53:26	1828390
48	48.10	ISE	14:53:31	1828492
373	48.10	ISE	14:53:48	1828805
11	48.10	ISE	14:53:48	1828803
334	48.10	ISE	14:55:21	1831165
45	48.10	ISE	14:55:21	1831163
143	48.11	ISE	14:55:21	1831161
150	48.11	ISE	14:55:21	1831159
52	48.11	ISE	14:55:21	1831157
358	48.11	ISE	14:56:23	1832807
369	48.10	ISE	14:56:32	1832991
574	48.09	ISE	14:56:33	1833020
441	48.08	ISE	14:57:14	1834154
394	48.06	ISE	14:57:16	1834180
63	48.05	ISE	14:57:44	1834945
399	48.05	ISE	14:57:44	1834943
353	48.05	ISE	14:58:51	1836880
100	48.05	ISE	14:58:51	1836884
48	48.05	ISE	14:58:51	1836882
366	48.05	ISE	14:59:17	1837665
103	48.05	ISE	14:59:17	1837663
57	48.05	ISE	14:59:17	1837658
239	48.05	ISE	14:59:17	1837656
78	48.05	ISE	14:59:17	1837654
100	48.05	ISE	14:59:17	1837652
158	48.04	ISE	14:59:45	1839001
242	48.04	ISE	14:59:45	1838999
100	48.04	ISE	14:59:45	1839003
100	48.04	ISE	14:59:45	1838997
344	48.04	ISE	15:00:09	1840652
100	48.04	ISE	15:00:09	1840650
63	48.03	ISE	15:00:23	1841257
96	48.02	ISE	15:00:50	1842280
144	48.02	ISE	15:00:50	1842278
139	48.02	ISE	15:00:50	1842276
69	48.02	ISE	15:00:50	1842274
139	48.02	ISE	15:00:50	1842272
48	48.02	ISE	15:00:50	1842270
208	48.02	ISE	15:00:50	1842268
503	48.02	ISE	15:02:23	1845431
169	48.02	ISE	15:02:23	1845429
66	48.03	ISE	15:03:51	1848102
391	48.03	ISE	15:03:51	1848098
274	48.03	ISE	15:03:51	1848104
6	48.03	ISE	15:03:51	1848100
192	48.01	ISE	15:03:52	1848114
70	48.01	ISE	15:03:52	1848112
234	48.01	ISE	15:03:53	1848127
166	48.01	ISE	15:03:53	1848125
259	48.01	ISE	15:03:53	1848123
150	48.01	ISE	15:05:08	1850435
17	48.01	ISE	15:05:08	1850433
150	48.01	ISE	15:05:08	1850431
73	48.02	ISE	15:05:43	1851677
37	48.02	ISE	15:05:43	1851675
150	48.02	ISE	15:05:43	1851651
175	48.02	ISE	15:05:43	1851649
100	48.02	ISE	15:06:39	1853371
124	48.02	ISE	15:06:39	1853367
139	48.02	ISE	15:06:39	1853369
78	48.03	ISE	15:07:29	1854580
159	48.03	ISE	15:07:52	1855530
100	48.03	ISE	15:07:52	1855528
115	48.03	ISE	15:07:52	1855526
285	48.03	ISE	15:07:52	1855524
184	48.02	ISE	15:08:01	1855923
10	48.02	ISE	15:08:04	1856007
50	48.02	ISE	15:08:04	1856005
150	48.02	ISE	15:08:04	1856003
100	47.99	ISE	15:08:19	1856416
212	47.99	ISE	15:08:19	1856410
180	47.99	ISE	15:08:21	1856456
37	47.99	ISE	15:08:21	1856454
160	47.99	ISE	15:08:28	1856633
109	48.00	ISE	15:08:58	1857376
68	48.00	ISE	15:08:58	1857374
216	48.00	ISE	15:09:05	1857801
341	48.00	ISE	15:09:05	1857803
333	48.05	ISE	15:09:57	1859063
144	48.04	ISE	15:10:30	1860101
28	48.04	ISE	15:10:30	1860099
111	48.04	ISE	15:10:30	1860097
144	48.04	ISE	15:10:30	1860095
150	48.04	ISE	15:10:30	1860093
422	48.04	ISE	15:10:30	1860091
478	48.02	ISE	15:10:32	1860227
151	48.01	ISE	15:10:36	1860310
65	48.01	ISE	15:11:18	1861434
23	48.01	ISE	15:11:18	1861430
108	48.01	ISE	15:11:18	1861432
12	48.01	ISE	15:11:18	1861438
35	48.01	ISE	15:11:18	1861436
19	48.01	ISE	15:11:18	1861440
40	48.01	ISE	15:11:18	1861428
64	48.01	ISE	15:11:18	1861426
238	48.01	ISE	15:11:18	1861424
144	48.00	ISE	15:12:24	1863119
139	48.00	ISE	15:12:24	1863117
137	48.00	ISE	15:12:24	1863115
55	48.00	ISE	15:12:24	1863113
150	48.00	ISE	15:12:24	1863111
352	47.99	ISE	15:12:35	1863574
200	47.98	ISE	15:13:32	1865318
150	47.98	ISE	15:13:41	1865455
13	47.98	ISE	15:13:44	1865537
179	47.96	ISE	15:14:34	1866709
218	47.96	ISE	15:14:34	1866707
107	47.94	ISE	15:15:06	1868128
218	47.94	ISE	15:15:06	1868132
150	47.92	ISE	15:15:30	1869023
26	47.92	ISE	15:15:30	1869025
199	47.92	ISE	15:15:30	1869027
359	47.92	ISE	15:16:37	1870884
358	47.91	ISE	15:16:38	1870893
218	47.91	ISE	15:17:10	1871750
150	47.91	ISE	15:17:10	1871748
126	47.86	ISE	15:17:31	1872478
72	47.86	ISE	15:17:34	1872559
127	47.86	ISE	15:17:34	1872557
252	47.87	ISE	15:18:54	1874807
288	47.88	ISE	15:18:54	1874798
103	47.88	ISE	15:18:54	1874796
109	47.87	ISE	15:18:57	1874909
7	47.87	ISE	15:18:57	1874907
139	47.87	ISE	15:18:57	1874905
144	47.87	ISE	15:18:57	1874903
41	47.87	ISE	15:18:57	1874900
144	47.87	ISE	15:18:57	1874898
34	47.87	ISE	15:18:57	1874890
59	47.87	ISE	15:18:57	1874888
2	47.87	ISE	15:18:57	1874896
59	47.87	ISE	15:18:57	1874892
139	47.87	ISE	15:18:57	1874894
144	47.84	ISE	15:20:06	1877433
100	47.84	ISE	15:20:06	1877431
2	47.84	ISE	15:20:07	1877451
131	47.84	ISE	15:20:19	1877845
366	47.84	ISE	15:20:19	1877847
385	47.84	ISE	15:21:50	1880910
102	47.83	ISE	15:21:57	1881379
300	47.83	ISE	15:21:57	1881359
96	47.83	ISE	15:22:54	1883510
84	47.83	ISE	15:23:01	1883721
322	47.88	ISE	15:24:44	1886498
2	47.88	ISE	15:24:44	1886490
118	47.88	ISE	15:24:44	1886484
63	47.88	ISE	15:24:44	1886488
76	47.88	ISE	15:24:44	1886486
2	47.88	ISE	15:24:44	1886492
10	47.88	ISE	15:24:44	1886496
24	47.88	ISE	15:24:44	1886494
117	47.88	ISE	15:24:44	1886482
173	47.88	ISE	15:25:17	1887652
327	47.88	ISE	15:25:17	1887650
164	47.88	ISE	15:25:17	1887648
217	47.87	ISE	15:26:02	1889221
150	47.87	ISE	15:26:02	1889219
77	47.85	ISE	15:26:05	1889388
160	47.85	ISE	15:26:08	1889449
150	47.85	ISE	15:26:08	1889447
75	47.85	ISE	15:26:08	1889445
76	47.84	ISE	15:26:30	1890254
123	47.84	ISE	15:26:30	1890252
242	47.84	ISE	15:26:30	1890250
366	47.83	ISE	15:26:51	1890757
37	47.83	ISE	15:26:51	1890755
138	47.83	ISE	15:26:51	1890748
150	47.83	ISE	15:26:51	1890746
78	47.82	ISE	15:27:38	1892058
72	47.82	ISE	15:27:38	1892056
100	47.82	ISE	15:27:38	1892054
100	47.82	ISE	15:27:38	1892052
19	47.80	ISE	15:28:03	1893058
25	47.81	ISE	15:28:27	1893936
100	47.81	ISE	15:28:27	1893934
100	47.81	ISE	15:28:27	1893932
100	47.81	ISE	15:28:27	1893914
384	47.82	ISE	15:30:08	1896984
139	47.88	ISE	15:32:16	1899838
150	47.89	ISE	15:32:32	1900208
144	47.89	ISE	15:32:32	1900210
139	47.89	ISE	15:32:35	1900296
2	47.89	ISE	15:32:45	1900511
317	47.91	ISE	15:33:37	1901575
150	47.91	ISE	15:33:37	1901573
100	47.91	ISE	15:33:37	1901571
128	47.92	ISE	15:33:49	1901780
139	47.92	ISE	15:33:49	1901778
150	47.92	ISE	15:33:49	1901776
310	47.92	ISE	15:33:49	1901774
150	47.92	ISE	15:33:49	1901772
191	47.91	ISE	15:34:07	1902182
150	47.91	ISE	15:34:07	1902180
201	47.91	ISE	15:34:07	1902178
83	47.91	ISE	15:35:01	1903163
440	47.90	ISE	15:35:13	1903619
139	47.91	ISE	15:35:13	1903604
155	47.91	ISE	15:35:13	1903602
188	47.91	ISE	15:35:13	1903600
50	47.91	ISE	15:35:13	1903606
204	47.91	ISE	15:35:13	1903608
673	47.93	ISE	15:36:56	1906079
153	47.98	ISE	15:38:03	1907925
153	47.98	ISE	15:38:03	1907923
150	47.98	ISE	15:38:03	1907921
341	47.98	ISE	15:38:03	1907915
338	47.98	ISE	15:39:01	1909299
154	47.98	ISE	15:39:01	1909297
150	47.98	ISE	15:39:01	1909295
83	47.98	ISE	15:39:01	1909293
290	47.98	ISE	15:39:01	1909291
139	47.97	ISE	15:39:06	1909540
267	47.97	ISE	15:39:06	1909536
171	47.97	ISE	15:39:06	1909534
7	47.97	ISE	15:39:06	1909511
239	47.97	ISE	15:39:11	1909614
159	47.97	ISE	15:39:11	1909612
150	47.97	ISE	15:39:11	1909610
17	47.97	ISE	15:39:11	1909607
100	47.96	ISE	15:39:38	1910228
100	47.96	ISE	15:39:38	1910226
100	47.96	ISE	15:39:38	1910222
100	47.96	ISE	15:39:38	1910220
2	47.96	ISE	15:39:50	1910528
100	47.96	ISE	15:39:50	1910526
100	47.96	ISE	15:39:50	1910522
70	47.96	ISE	15:39:50	1910520
49	47.96	ISE	15:39:50	1910518
14	47.96	ISE	15:39:50	1910516
35	47.96	ISE	15:39:50	1910514
49	47.96	ISE	15:39:50	1910504
122	47.96	ISE	15:39:50	1910502
100	47.96	ISE	15:39:50	1910500
2	47.96	ISE	15:39:50	1910496
78	47.96	ISE	15:39:50	1910494
56	48.01	ISE	15:42:05	1913631
106	48.02	ISE	15:42:53	1914784
56	48.02	ISE	15:42:53	1914779
150	48.02	ISE	15:43:03	1915035
144	48.02	ISE	15:43:03	1915037
100	48.01	ISE	15:43:13	1915242
100	48.01	ISE	15:43:13	1915240
100	48.01	ISE	15:43:13	1915238
191	48.01	ISE	15:43:13	1915236
7	48.01	ISE	15:43:14	1915266
144	48.02	ISE	15:43:42	1915927
103	48.02	ISE	15:44:50	1917731
236	48.02	ISE	15:44:50	1917729
432	48.02	ISE	15:44:50	1917727
93	48.02	ISE	15:44:50	1917725
150	48.02	ISE	15:44:50	1917723
40	48.02	ISE	15:44:50	1917713
39	48.02	ISE	15:44:50	1917715
307	48.02	ISE	15:44:50	1917717
113	48.02	ISE	15:44:50	1917719
413	48.00	ISE	15:45:00	1918006
122	48.03	ISE	15:46:18	1919845
150	48.03	ISE	15:46:18	1919843
150	48.03	ISE	15:46:18	1919841
411	48.03	ISE	15:46:18	1919833
34	48.03	ISE	15:46:18	1919831
26	48.01	ISE	15:46:23	1919970
70	48.01	ISE	15:46:23	1919972
3	48.01	ISE	15:46:23	1919974
150	48.01	ISE	15:46:23	1919968
106	48.01	ISE	15:46:23	1919960
10	47.99	ISE	15:46:32	1920184
150	47.99	ISE	15:46:32	1920182
147	47.99	ISE	15:46:33	1920189
44	47.99	ISE	15:46:33	1920187
220	48.00	ISE	15:47:09	1920964
75	48.01	ISE	15:47:09	1920956
250	48.01	ISE	15:47:09	1920954
159	48.00	ISE	15:48:13	1922442
55	47.99	ISE	15:48:32	1923122
100	47.99	ISE	15:48:35	1923188
100	47.99	ISE	15:48:35	1923186
50	47.99	ISE	15:48:35	1923160
83	47.99	ISE	15:48:36	1923197
18	47.99	ISE	15:48:39	1923253
292	47.99	ISE	15:48:39	1923255
102	47.99	ISE	15:48:39	1923257
95	47.99	ISE	15:50:16	1925523
293	47.99	ISE	15:50:16	1925521
386	48.01	ISE	15:52:54	1929092
150	48.01	ISE	15:52:54	1929090
393	48.01	ISE	15:52:54	1929088
106	48.02	ISE	15:53:05	1929333
25	48.02	ISE	15:53:05	1929326
3	48.02	ISE	15:53:05	1929324
191	48.02	ISE	15:53:05	1929322
12	48.03	ISE	15:53:20	1929719
150	48.03	ISE	15:54:00	1930327
23	48.03	ISE	15:54:00	1930321
150	48.03	ISE	15:54:00	1930319
50	48.03	ISE	15:54:02	1930397
144	48.03	ISE	15:54:02	1930395
139	48.03	ISE	15:54:02	1930393
105	48.03	ISE	15:54:02	1930391
46	48.03	ISE	15:54:02	1930389
538	48.03	ISE	15:54:02	1930380
603	48.03	ISE	15:54:02	1930386
67	48.03	ISE	15:54:02	1930384
58	48.01	ISE	15:54:06	1930597
100	48.01	ISE	15:54:06	1930590
100	48.01	ISE	15:54:06	1930586
1	48.01	ISE	15:54:06	1930579
340	48.01	ISE	15:55:06	1931740
85	48.01	ISE	15:55:06	1931738
58	48.01	ISE	15:55:06	1931736
435	47.99	ISE	15:55:53	1932581
139	47.99	ISE	15:57:00	1934031
144	47.99	ISE	15:57:00	1934033
139	48.02	ISE	15:57:47	1934960
193	48.02	ISE	15:57:51	1935034
10	48.02	ISE	15:58:13	1935542
173	48.02	ISE	15:58:38	1935857
150	48.02	ISE	15:58:38	1935855
631	48.02	ISE	15:58:58	1936107
44	48.02	ISE	15:58:58	1936105
363	48.02	ISE	15:58:58	1936103
72	48.02	ISE	15:58:58	1936100
280	48.03	ISE	16:00:00	1938539
106	48.03	ISE	16:00:00	1938535
54	48.06	ISE	16:01:15	1942335
144	48.07	ISE	16:01:15	1942315
246	48.07	ISE	16:01:15	1942317
139	48.07	ISE	16:01:15	1942313
217	48.07	ISE	16:01:15	1942311
144	48.07	ISE	16:01:15	1942309
139	48.07	ISE	16:01:15	1942307
113	48.07	ISE	16:01:15	1942305
514	48.07	ISE	16:01:15	1942297
150	48.07	ISE	16:01:15	1942295
30	48.06	ISE	16:01:29	1942756
357	48.06	ISE	16:01:29	1942754
376	48.07	ISE	16:02:26	1944131
374	48.07	ISE	16:02:26	1944129
139	48.08	ISE	16:02:47	1944609
50	48.08	ISE	16:02:47	1944607
144	48.08	ISE	16:02:47	1944605
123	48.08	ISE	16:02:47	1944603
216	48.08	ISE	16:02:47	1944601
5	48.07	ISE	16:02:47	1944597
150	48.11	ISE	16:04:00	1946308
233	48.11	ISE	16:04:00	1946305
373	48.11	ISE	16:04:00	1946297
256	48.11	ISE	16:04:00	1946295
187	48.11	ISE	16:04:00	1946303
150	48.11	ISE	16:04:00	1946299
219	48.11	ISE	16:04:00	1946301
558	48.10	ISE	16:04:09	1946593
132	48.10	ISE	16:05:05	1948074
243	48.10	ISE	16:05:05	1948072
175	48.10	ISE	16:05:05	1948068
39	48.11	ISE	16:06:06	1949659
223	48.11	ISE	16:06:06	1949655
206	48.11	ISE	16:06:06	1949657
42	48.11	ISE	16:06:06	1949661
143	48.11	ISE	16:06:06	1949663
23	48.11	ISE	16:06:06	1949665
62	48.11	ISE	16:06:07	1949667
47	48.11	ISE	16:06:08	1949693
204	48.11	ISE	16:06:08	1949691
205	48.11	ISE	16:06:17	1950008
89	48.10	ISE	16:06:25	1950208
61	48.10	ISE	16:06:25	1950206
119	48.10	ISE	16:06:25	1950202
150	48.10	ISE	16:06:25	1950187
26	48.10	ISE	16:06:25	1950189
212	48.10	ISE	16:06:29	1950304
40	48.10	ISE	16:06:30	1950326
73	48.10	ISE	16:06:30	1950324
150	48.10	ISE	16:06:31	1950354
132	48.10	ISE	16:06:31	1950352
43	48.10	ISE	16:06:37	1950461
155	48.10	ISE	16:06:37	1950459
273	48.10	ISE	16:06:40	1950541
191	48.10	ISE	16:06:40	1950533
31	48.10	ISE	16:06:40	1950531
214	48.11	ISE	16:07:58	1952633
137	48.11	ISE	16:07:58	1952631
4	48.11	ISE	16:07:58	1952629
225	48.11	ISE	16:08:05	1953139
114	48.10	ISE	16:08:11	1953284
329	48.10	ISE	16:08:11	1953281
17	48.10	ISE	16:08:11	1953279
150	48.10	ISE	16:08:11	1953276
95	48.10	ISE	16:08:11	1953274
42	48.10	ISE	16:08:11	1953272
21	48.10	ISE	16:08:11	1953270
402	48.09	ISE	16:08:13	1953316
50	48.10	ISE	16:09:43	1955717
144	48.10	ISE	16:09:43	1955715
266	48.10	ISE	16:09:43	1955713
530	48.10	ISE	16:09:43	1955710
382	48.10	ISE	16:09:43	1955708
250	48.10	ISE	16:09:43	1955706
150	48.10	ISE	16:09:43	1955607
356	48.07	ISE	16:10:25	1956946
4	48.06	ISE	16:11:18	1958314
274	48.06	ISE	16:11:18	1958312
144	48.06	ISE	16:11:18	1958310
139	48.06	ISE	16:11:18	1958308
258	48.06	ISE	16:11:18	1958306
150	48.06	ISE	16:11:18	1958304
7	48.06	ISE	16:12:36	1960603
134	48.06	ISE	16:12:36	1960601
4	48.06	ISE	16:12:36	1960599
4	48.06	ISE	16:12:36	1960597
2	48.06	ISE	16:12:37	1960647
35	48.07	ISE	16:13:00	1961179
500	48.07	ISE	16:13:00	1961177
115	48.07	ISE	16:13:00	1961181
222	48.07	ISE	16:13:00	1961183
139	48.07	ISE	16:13:00	1961175
500	48.07	ISE	16:13:00	1961173
112	48.06	ISE	16:13:26	1962085
244	48.06	ISE	16:13:26	1962080
45	48.06	ISE	16:13:26	1962078
24	48.06	ISE	16:13:27	1962105
109	48.06	ISE	16:13:27	1962103
150	48.06	ISE	16:13:32	1962197
57	48.06	ISE	16:13:44	1962428
2	48.06	ISE	16:14:01	1962794
100	48.04	ISE	16:14:05	1962975
60	48.04	ISE	16:14:05	1962977
169	48.04	ISE	16:14:05	1962973
357	48.06	ISE	16:14:05	1962968
148	48.06	ISE	16:14:05	1962966
329	48.06	ISE	16:14:05	1962964
214	48.00	ISE	16:14:42	1964104
226	48.02	ISE	16:15:48	1966310
150	48.02	ISE	16:15:48	1966308
150	48.02	ISE	16:15:48	1966303
144	48.02	ISE	16:15:48	1966291
8	48.02	ISE	16:15:48	1966293
50	48.02	ISE	16:15:48	1966295
90	48.02	ISE	16:15:48	1966297
107	48.02	ISE	16:15:48	1966299
95	48.02	ISE	16:15:48	1966301
277	48.02	ISE	16:15:48	1966289
139	48.02	ISE	16:15:48	1966287
150	48.02	ISE	16:15:48	1966285
100	48.02	ISE	16:15:48	1966282
283	48.02	ISE	16:15:48	1966280
346	48.02	ISE	16:15:48	1966278
150	48.02	ISE	16:15:48	1966274
139	48.02	ISE	16:16:10	1966897
36	48.02	ISE	16:16:10	1966895
144	48.02	ISE	16:16:10	1966899
170	48.02	ISE	16:16:10	1966901
87	48.01	ISE	16:16:30	1967379
12	48.01	ISE	16:16:30	1967377
50	48.01	ISE	16:16:30	1967375
7	48.01	ISE	16:16:30	1967373
273	48.01	ISE	16:16:30	1967371
3	48.01	ISE	16:16:45	1967994
199	48.01	ISE	16:16:45	1967992
13	48.01	ISE	16:16:45	1967990
25	48.01	ISE	16:16:45	1967988
114	48.01	ISE	16:16:45	1967986
3	48.01	ISE	16:17:00	1968586
162	48.01	ISE	16:17:02	1968700
150	48.01	ISE	16:17:02	1968698
30	47.99	ISE	16:17:08	1968969
40	47.99	ISE	16:17:08	1968965
50	47.99	ISE	16:17:08	1968967

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

POSNKKBDCBKDOAB

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00