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

26th May 2023 07:00

RNS Number : 7242A

CRH PLC

26 May 2023

26th May 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 25th May 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:	199,666	84,914
Highest price paid per share:	€45.0300	GBp 3,913.0000
Lowest price paid per share:	€43.9800	GBp 3,819.0000
Volume weighted average price paid:	€44.5778	GBp 3,872.0734

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 19,043,421 of its ordinary shares in treasury which represents 2.532% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 733,096,917 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 25th May 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:		25/05/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	44.5778	199,666
London Stock Exchange (XLON)		GBp	3,872.0734	84,914

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
295	3,867	LSE	08:19:48	1637600
52	3,867	LSE	08:19:48	1637598
48	3,871	LSE	08:21:37	1641244
385	3,871	LSE	08:21:37	1641242
391	3,869	LSE	08:21:51	1641746
338	3,867	LSE	08:22:14	1642680
300	3,866	LSE	08:22:26	1643084
29	3,865	LSE	08:23:53	1645762
300	3,865	LSE	08:23:53	1645760
30	3,865	LSE	08:23:53	1645758
110	3,863	LSE	08:24:26	1646937
196	3,863	LSE	08:24:26	1646933
310	3,864	LSE	08:24:26	1646886
302	3,861	LSE	08:25:50	1649635
362	3,865	LSE	08:27:26	1652923
323	3,864	LSE	08:28:10	1654886
273	3,864	LSE	08:30:13	1659007
85	3,864	LSE	08:30:13	1659003
318	3,863	LSE	08:30:13	1658996
297	3,862	LSE	08:30:15	1659256
244	3,861	LSE	08:30:18	1659557
83	3,861	LSE	08:30:18	1659555
341	3,852	LSE	08:31:37	1662961
309	3,854	LSE	08:34:12	1669085
314	3,854	LSE	08:34:12	1669079
41	3,843	LSE	08:38:52	1679140
300	3,843	LSE	08:38:52	1679138
366	3,845	LSE	08:40:34	1683382
324	3,845	LSE	08:40:34	1683362
360	3,849	LSE	08:42:12	1686678
322	3,847	LSE	08:42:39	1687550
273	3,846	LSE	08:42:40	1687594
30	3,846	LSE	08:42:40	1687592
313	3,842	LSE	08:44:08	1691000
33	3,833	LSE	08:49:00	1701788
149	3,833	LSE	08:49:00	1701790
131	3,833	LSE	08:49:00	1701792
347	3,838	LSE	08:50:11	1704667
321	3,828	LSE	08:53:55	1713239
349	3,827	LSE	08:53:57	1713374
131	3,827	LSE	08:53:57	1713367
286	3,827	LSE	08:53:57	1713365
332	3,828	LSE	08:55:22	1716410
297	3,828	LSE	08:55:22	1716408
71	3,828	LSE	08:55:22	1716406
400	3,828	LSE	08:55:41	1717056
354	3,827	LSE	08:55:53	1717472
327	3,828	LSE	08:57:02	1720131
106	3,826	LSE	08:57:36	1721546
240	3,826	LSE	08:57:36	1721544
110	3,825	LSE	08:58:22	1723285
225	3,825	LSE	08:58:22	1723283
352	3,819	LSE	08:59:55	1727296
66	3,820	LSE	08:59:55	1727293
298	3,820	LSE	08:59:55	1727291
400	3,826	LSE	09:03:05	1733243
400	3,826	LSE	09:03:06	1733249
200	3,826	LSE	09:03:43	1734393
314	3,834	LSE	09:05:14	1737051
300	3,837	LSE	09:07:05	1739827
66	3,837	LSE	09:07:05	1739829
307	3,837	LSE	09:08:02	1741208
308	3,842	LSE	09:09:22	1746070
356	3,842	LSE	09:09:22	1746064
361	3,842	LSE	09:09:22	1746061
308	3,841	LSE	09:10:20	1747604
1	3,840	LSE	09:10:33	1747949
368	3,840	LSE	09:10:33	1747947
297	3,838	LSE	09:12:28	1750860
335	3,837	LSE	09:13:01	1751765
347	3,836	LSE	09:13:27	1752407
155	3,833	LSE	09:13:43	1752854
189	3,833	LSE	09:13:43	1752852
186	3,834	LSE	09:13:43	1752845
221	3,834	LSE	09:13:43	1752843
400	3,839	LSE	09:15:12	1755076
400	3,839	LSE	09:15:13	1755095
347	3,838	LSE	09:15:18	1755295
318	3,837	LSE	09:15:23	1755393
365	3,835	LSE	09:15:38	1755758
70	3,836	LSE	09:15:38	1755750
252	3,836	LSE	09:15:38	1755748
383	3,839	LSE	09:16:49	1757632
245	3,841	LSE	09:17:02	1757954
359	3,840	LSE	09:17:15	1758159
355	3,840	LSE	09:17:15	1758157
349	3,841	LSE	09:17:15	1758154
102	3,837	LSE	09:17:23	1758405
220	3,837	LSE	09:17:23	1758403
27	3,837	LSE	09:17:23	1758401
330	3,839	LSE	09:17:23	1758391
134	3,839	LSE	09:18:02	1759376
200	3,840	LSE	09:18:02	1759374
200	3,841	LSE	09:18:24	1759865
300	3,845	LSE	09:20:20	1762995
324	3,845	LSE	09:20:20	1762993
354	3,844	LSE	09:21:32	1765446
416	3,845	LSE	09:22:09	1766488
94	3,850	LSE	09:23:27	1768151
147	3,850	LSE	09:23:27	1768149
208	3,850	LSE	09:23:27	1768147
146	3,850	LSE	09:23:29	1768228
84	3,850	LSE	09:23:29	1768226
94	3,850	LSE	09:23:29	1768224
307	3,849	LSE	09:23:31	1768305
414	3,849	LSE	09:23:31	1768303
181	3,850	LSE	09:25:12	1770771
134	3,850	LSE	09:25:12	1770769
324	3,848	LSE	09:25:45	1771556
311	3,855	LSE	09:26:27	1772727
314	3,856	LSE	09:28:23	1776123
217	3,855	LSE	09:28:35	1776417
137	3,855	LSE	09:28:35	1776415
344	3,856	LSE	09:29:12	1777428
191	3,857	LSE	09:29:12	1777421
162	3,857	LSE	09:29:12	1777419
322	3,855	LSE	09:29:39	1778113
312	3,850	LSE	09:30:54	1780120
363	3,847	LSE	09:33:27	1783551
200	3,853	LSE	09:36:10	1788068
69	3,853	LSE	09:38:30	1792083
241	3,853	LSE	09:38:30	1792075
23	3,853	LSE	09:38:30	1792073
305	3,853	LSE	09:38:30	1792056
340	3,853	LSE	09:38:30	1792046
203	3,853	LSE	09:38:30	1792037
127	3,853	LSE	09:38:30	1792039
308	3,856	LSE	09:46:45	1807930
49	3,856	LSE	09:46:45	1807928
343	3,871	LSE	09:53:23	1826967
363	3,875	LSE	09:57:46	1834480
240	3,875	LSE	09:57:46	1834474
103	3,875	LSE	09:57:46	1834472
328	3,879	LSE	10:04:53	1845762
325	3,876	LSE	10:11:45	1855492
366	3,877	LSE	10:33:01	1884947
298	3,871	LSE	11:04:43	1928567
301	3,873	LSE	11:13:08	1933732
227	3,874	LSE	11:26:20	1942959
95	3,874	LSE	11:26:20	1942957
348	3,870	LSE	11:40:10	1952689
364	3,866	LSE	11:56:44	1964055
348	3,859	LSE	12:10:35	1974175
366	3,862	LSE	12:25:05	1983859
266	3,859	LSE	12:37:11	1992039
89	3,859	LSE	12:37:11	1992042
399	3,860	LSE	12:42:08	1995782
99	3,862	LSE	12:43:45	1996770
248	3,862	LSE	12:43:45	1996768
304	3,863	LSE	12:44:47	1997510
11	3,863	LSE	12:44:47	1997508
119	3,862	LSE	12:45:38	1997994
195	3,862	LSE	12:45:38	1997992
340	3,866	LSE	12:49:27	2000457
150	3,865	LSE	12:55:11	2004575
216	3,865	LSE	12:55:11	2004573
51	3,864	LSE	12:55:12	2004594
314	3,864	LSE	12:55:12	2004596
50	3,865	LSE	12:59:00	2007326
129	3,865	LSE	12:59:00	2007324
174	3,865	LSE	12:59:00	2007322
322	3,863	LSE	12:59:58	2008295
164	3,864	LSE	13:02:38	2010352
178	3,864	LSE	13:02:38	2010350
351	3,865	LSE	13:04:32	2011573
199	3,864	LSE	13:04:50	2011759
112	3,864	LSE	13:04:50	2011757
363	3,864	LSE	13:06:07	2012683
107	3,865	LSE	13:13:32	2017813
110	3,865	LSE	13:13:32	2017811
268	3,865	LSE	13:13:32	2017807
47	3,865	LSE	13:13:32	2017809
329	3,864	LSE	13:13:45	2018010
40	3,864	LSE	13:13:45	2018008
188	3,864	LSE	13:16:40	2019864
160	3,864	LSE	13:16:40	2019862
321	3,863	LSE	13:16:53	2020103
278	3,869	LSE	13:20:37	2024024
69	3,869	LSE	13:20:37	2024022
146	3,868	LSE	13:21:30	2024910
39	3,868	LSE	13:24:33	2027108
170	3,868	LSE	13:24:33	2027110
115	3,866	LSE	13:26:40	2028485
226	3,866	LSE	13:26:40	2028483
113	3,869	LSE	13:32:53	2035551
187	3,869	LSE	13:32:53	2035549
90	3,868	LSE	13:33:08	2035890
243	3,868	LSE	13:33:08	2035888
351	3,866	LSE	13:33:21	2036156
317	3,866	LSE	13:33:21	2036154
262	3,875	LSE	13:40:58	2042940
103	3,875	LSE	13:40:58	2042938
136	3,875	LSE	13:40:58	2042927
261	3,875	LSE	13:40:58	2042929
251	3,883	LSE	13:43:26	2045372
101	3,883	LSE	13:43:26	2045370
353	3,882	LSE	13:43:53	2045768
67	3,887	LSE	13:45:15	2046855
300	3,887	LSE	13:45:15	2046853
317	3,892	LSE	13:48:09	2049660
358	3,892	LSE	13:48:54	2050270
21	3,888	LSE	13:53:03	2054586
334	3,888	LSE	13:53:03	2054584
292	3,891	LSE	13:58:03	2059660
51	3,891	LSE	13:58:03	2059658
105	3,889	LSE	14:01:02	2063453
263	3,889	LSE	14:01:02	2063455
264	3,887	LSE	14:07:54	2070301
99	3,887	LSE	14:07:54	2070299
317	3,886	LSE	14:10:11	2072864
348	3,885	LSE	14:10:45	2073307
400	3,884	LSE	14:17:39	2080806
106	3,883	LSE	14:19:21	2082725
218	3,883	LSE	14:19:21	2082723
370	3,883	LSE	14:19:21	2082691
316	3,880	LSE	14:22:28	2086954
12	3,880	LSE	14:22:28	2086952
227	3,879	LSE	14:23:17	2087718
115	3,879	LSE	14:23:17	2087720
99	3,876	LSE	14:26:08	2091388
258	3,876	LSE	14:26:08	2091386
341	3,880	LSE	14:29:00	2094469
200	3,880	LSE	14:29:39	2095586
328	3,882	LSE	14:30:38	2101760
29	3,882	LSE	14:30:38	2101758
343	3,880	LSE	14:30:41	2101932
187	3,880	LSE	14:30:41	2101930
168	3,880	LSE	14:30:41	2101897
306	3,881	LSE	14:30:41	2101895
79	3,881	LSE	14:30:41	2101893
309	3,882	LSE	14:32:06	2105846
125	3,881	LSE	14:32:43	2107082
126	3,881	LSE	14:32:43	2107080
86	3,881	LSE	14:32:43	2107078
337	3,881	LSE	14:32:43	2107076
61	3,890	LSE	14:35:33	2115941
400	3,890	LSE	14:35:33	2115939
400	3,890	LSE	14:35:39	2116155
95	3,890	LSE	14:35:39	2116153
54	3,889	LSE	14:35:42	2116295
300	3,889	LSE	14:35:42	2116293
45	3,885	LSE	14:36:42	2118463
137	3,885	LSE	14:36:42	2118461
137	3,885	LSE	14:36:42	2118465
363	3,881	LSE	14:37:39	2120333
309	3,885	LSE	14:38:18	2121602
321	3,885	LSE	14:38:18	2121578
365	3,885	LSE	14:38:18	2121568
337	3,885	LSE	14:38:18	2121545
211	3,891	LSE	14:41:01	2126989
116	3,891	LSE	14:41:01	2126987
54	3,891	LSE	14:42:02	2128776
300	3,891	LSE	14:42:02	2128772
304	3,890	LSE	14:42:09	2129084
186	3,889	LSE	14:44:02	2132418
175	3,889	LSE	14:44:02	2132420
59	3,892	LSE	14:45:30	2135357
103	3,892	LSE	14:45:30	2135355
400	3,892	LSE	14:45:30	2135353
296	3,891	LSE	14:46:37	2137230
28	3,891	LSE	14:46:37	2137228
320	3,891	LSE	14:46:37	2137204
340	3,891	LSE	14:46:37	2137202
62	3,896	LSE	14:48:14	2140280
278	3,896	LSE	14:48:14	2140278
47	3,895	LSE	14:49:12	2142123
300	3,895	LSE	14:49:12	2142125
1	3,895	LSE	14:49:12	2142127
302	3,898	LSE	14:50:13	2144364
309	3,902	LSE	14:52:01	2147826
98	3,901	LSE	14:52:31	2148776
82	3,901	LSE	14:52:31	2148772
56	3,901	LSE	14:52:31	2148770
300	3,901	LSE	14:52:31	2148768
29	3,901	LSE	14:52:31	2148766
56	3,902	LSE	14:53:28	2150559
72	3,902	LSE	14:53:28	2150556
231	3,902	LSE	14:53:31	2150680
302	3,901	LSE	14:53:39	2150911
49	3,901	LSE	14:53:39	2150909
86	3,902	LSE	14:53:39	2150876
103	3,902	LSE	14:53:39	2150874
130	3,902	LSE	14:53:39	2150872
41	3,902	LSE	14:53:39	2150870
355	3,905	LSE	14:55:32	2153918
352	3,906	LSE	14:55:52	2154472
3	3,911	LSE	14:58:38	2159351
207	3,911	LSE	14:58:38	2159347
341	3,911	LSE	14:58:38	2159349
129	3,911	LSE	14:58:38	2159345
99	3,911	LSE	14:59:01	2160042
100	3,911	LSE	14:59:01	2160020
228	3,911	LSE	14:59:01	2160018
318	3,911	LSE	14:59:01	2160016
100	3,910	LSE	14:59:38	2161269
57	3,910	LSE	14:59:38	2161267
300	3,910	LSE	14:59:38	2161265
344	3,908	LSE	14:59:57	2161905
387	3,913	LSE	15:01:33	2167412
129	3,913	LSE	15:01:33	2167410
240	3,913	LSE	15:01:33	2167408
327	3,912	LSE	15:01:34	2167603
353	3,911	LSE	15:02:12	2168940
359	3,909	LSE	15:03:34	2171768
299	3,911	LSE	15:04:50	2173952
89	3,912	LSE	15:05:19	2174746
103	3,912	LSE	15:05:19	2174744
91	3,912	LSE	15:05:19	2174742
240	3,911	LSE	15:05:26	2174920
57	3,911	LSE	15:05:26	2174918
227	3,909	LSE	15:06:41	2177413
227	3,909	LSE	15:06:42	2177420
322	3,908	LSE	15:06:51	2177621
61	3,905	LSE	15:08:48	2180677
292	3,905	LSE	15:08:48	2180675
308	3,905	LSE	15:09:35	2182011
320	3,905	LSE	15:10:22	2183592
143	3,903	LSE	15:11:42	2186005
64	3,903	LSE	15:11:42	2186003
367	3,903	LSE	15:11:42	2186001
257	3,901	LSE	15:12:23	2187253
66	3,901	LSE	15:12:23	2187251
88	3,900	LSE	15:13:16	2188564
240	3,900	LSE	15:13:16	2188562
137	3,902	LSE	15:13:38	2189443
150	3,902	LSE	15:14:04	2190117
199	3,902	LSE	15:14:04	2190119
361	3,899	LSE	15:14:39	2191207
331	3,907	LSE	15:16:15	2194014
293	3,908	LSE	15:17:22	2195652
44	3,908	LSE	15:17:22	2195650
11	3,909	LSE	15:17:22	2195648
328	3,909	LSE	15:17:22	2195646
256	3,907	LSE	15:17:23	2195677
108	3,907	LSE	15:17:23	2195675
210	3,905	LSE	15:18:31	2197403
137	3,905	LSE	15:18:31	2197405
61	3,902	LSE	15:19:47	2199561
309	3,901	LSE	15:19:56	2199800
293	3,894	LSE	15:24:45	2207704
36	3,894	LSE	15:24:48	2207753
311	3,895	LSE	15:27:57	2213874
208	3,893	LSE	15:29:28	2216450
118	3,893	LSE	15:29:28	2216446
323	3,894	LSE	15:30:54	2218784
326	3,893	LSE	15:32:58	2222646
400	3,894	LSE	15:34:54	2225271
328	3,893	LSE	15:36:29	2228108
400	3,893	LSE	15:37:28	2229791
272	3,893	LSE	15:37:28	2229781
60	3,893	LSE	15:37:28	2229779
178	3,893	LSE	15:39:30	2232938
188	3,893	LSE	15:39:30	2232936
338	3,896	LSE	15:42:20	2237835
51	3,900	LSE	15:45:39	2242848
122	3,900	LSE	15:45:39	2242846
195	3,900	LSE	15:45:39	2242844
107	3,901	LSE	15:47:56	2246915
42	3,901	LSE	15:47:56	2246913
84	3,901	LSE	15:47:56	2246911
103	3,901	LSE	15:47:56	2246909
31	3,898	LSE	15:50:16	2250890
4	3,898	LSE	15:50:16	2250892
286	3,898	LSE	15:50:16	2250888
130	3,896	LSE	15:52:16	2253807
84	3,896	LSE	15:52:16	2253803
103	3,896	LSE	15:52:16	2253801
117	3,902	LSE	15:55:35	2258552
80	3,902	LSE	15:56:12	2259607
239	3,902	LSE	15:56:12	2259605
368	3,901	LSE	15:57:20	2261132
89	3,903	LSE	16:00:10	2266711
224	3,903	LSE	16:00:10	2266673
347	3,901	LSE	16:00:13	2266817
256	3,902	LSE	16:03:42	2272686
97	3,902	LSE	16:03:42	2272688
297	3,902	LSE	16:05:22	2275418
350	3,901	LSE	16:06:25	2276798
6	3,901	LSE	16:06:25	2276796
232	3,899	LSE	16:09:03	2280549
90	3,899	LSE	16:09:03	2280547
200	3,899	LSE	16:10:45	2283423
368	3,902	LSE	16:12:14	2286147
334	3,901	LSE	16:12:38	2286787
305	3,901	LSE	16:14:45	2290559
127	3,901	LSE	16:15:45	2292491
304	3,901	LSE	16:15:45	2292489

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
414	44.52	ISE	08:19:48	1637606
35	44.52	ISE	08:19:48	1637604
542	44.51	ISE	08:19:48	1637602
575	44.50	ISE	08:20:07	1638211
450	44.56	ISE	08:21:37	1641246
441	44.54	ISE	08:21:51	1641739
435	44.49	ISE	08:22:26	1643087
413	44.49	ISE	08:23:42	1645416
468	44.48	ISE	08:23:53	1645764
415	44.46	ISE	08:24:26	1646935
88	44.47	ISE	08:24:26	1646894
202	44.47	ISE	08:24:26	1646888
150	44.47	ISE	08:24:26	1646892
7	44.47	ISE	08:24:26	1646890
484	44.45	ISE	08:25:50	1649633
289	44.50	ISE	08:27:26	1652934
60	44.50	ISE	08:27:26	1652930
123	44.50	ISE	08:27:26	1652928
421	44.50	ISE	08:27:26	1652921
207	44.48	ISE	08:29:55	1658197
269	44.48	ISE	08:30:13	1659001
61	44.46	ISE	08:30:15	1659265
404	44.46	ISE	08:30:15	1659254
435	44.43	ISE	08:30:20	1659681
134	44.39	ISE	08:31:02	1661319
324	44.39	ISE	08:31:02	1661321
523	44.36	ISE	08:33:02	1666481
204	44.36	ISE	08:33:02	1666475
200	44.36	ISE	08:33:02	1666473
32	44.36	ISE	08:33:02	1666471
364	44.34	ISE	08:33:06	1666706
93	44.34	ISE	08:33:06	1666704
426	44.38	ISE	08:34:11	1669049
476	44.30	ISE	08:36:16	1673567
361	44.27	ISE	08:36:37	1674444
63	44.27	ISE	08:36:37	1674442
294	44.25	ISE	08:38:27	1678206
141	44.25	ISE	08:38:38	1678614
450	44.24	ISE	08:38:52	1679143
506	44.28	ISE	08:40:34	1683384
370	44.29	ISE	08:40:34	1683321
74	44.29	ISE	08:40:34	1683319
117	44.33	ISE	08:41:44	1685914
118	44.33	ISE	08:41:44	1685912
274	44.33	ISE	08:41:44	1685910
405	44.32	ISE	08:42:12	1686683
378	44.32	ISE	08:42:12	1686680
417	44.31	ISE	08:42:16	1686861
111	44.31	ISE	08:42:16	1686855
88	44.31	ISE	08:42:16	1686853
496	44.30	ISE	08:42:20	1686997
450	44.29	ISE	08:42:40	1687596
123	44.27	ISE	08:43:01	1688445
123	44.27	ISE	08:43:01	1688443
411	44.24	ISE	08:44:08	1690979
432	44.23	ISE	08:44:30	1691781
264	44.21	ISE	08:46:02	1695307
134	44.21	ISE	08:46:02	1695305
89	44.21	ISE	08:46:02	1695303
410	44.14	ISE	08:49:00	1701796
481	44.20	ISE	08:50:11	1704669
505	44.18	ISE	08:50:13	1704850
52	44.14	ISE	08:52:11	1709520
400	44.14	ISE	08:52:11	1709518
479	44.10	ISE	08:53:55	1713242
89	44.09	ISE	08:53:56	1713293
150	44.09	ISE	08:53:56	1713291
356	44.09	ISE	08:53:56	1713289
295	44.08	ISE	08:53:57	1713371
183	44.08	ISE	08:53:57	1713369
488	44.10	ISE	08:55:22	1716396
267	44.09	ISE	08:55:40	1717043
219	44.09	ISE	08:55:40	1717041
114	44.09	ISE	08:55:40	1717038
134	44.09	ISE	08:55:40	1717036
238	44.09	ISE	08:55:40	1717034
52	44.09	ISE	08:57:02	1720145
127	44.09	ISE	08:57:02	1720143
150	44.09	ISE	08:57:02	1720141
150	44.08	ISE	08:57:02	1720139
488	44.10	ISE	08:57:02	1720133
473	44.10	ISE	08:57:02	1720135
18	44.10	ISE	08:57:02	1720137
75	44.07	ISE	08:57:36	1721554
58	44.07	ISE	08:57:36	1721550
302	44.07	ISE	08:57:36	1721548
486	44.07	ISE	08:58:01	1722516
67	44.07	ISE	08:58:22	1723276
230	44.07	ISE	08:58:22	1723273
209	44.07	ISE	08:58:22	1723271
133	44.03	ISE	08:58:47	1724328
282	44.03	ISE	08:58:48	1724355
452	44.00	ISE	08:59:55	1727298
17	43.99	ISE	09:00:05	1727781
517	43.99	ISE	09:00:05	1727779
438	43.98	ISE	09:00:22	1728237
274	44.00	ISE	09:02:03	1731613
229	44.00	ISE	09:02:03	1731611
3	44.00	ISE	09:02:03	1731609
287	44.00	ISE	09:02:03	1731606
67	44.08	ISE	09:03:05	1733224
150	44.08	ISE	09:03:05	1733226
123	44.08	ISE	09:03:05	1733228
123	44.08	ISE	09:03:05	1733230
186	44.08	ISE	09:03:05	1733232
579	44.08	ISE	09:03:05	1733234
1,370	44.07	ISE	09:03:05	1733220
123	44.08	ISE	09:04:09	1735189
98	44.08	ISE	09:04:17	1735404
72	44.08	ISE	09:04:23	1735583
85	44.08	ISE	09:04:24	1735618
18	44.08	ISE	09:04:24	1735614
21	44.08	ISE	09:04:24	1735597
45	44.08	ISE	09:04:24	1735586
150	44.17	ISE	09:05:23	1737272
150	44.17	ISE	09:05:23	1737274
472	44.17	ISE	09:05:23	1737270
502	44.17	ISE	09:05:23	1737268
139	44.16	ISE	09:05:42	1737923
44	44.16	ISE	09:05:42	1737921
244	44.16	ISE	09:05:42	1737916
254	44.21	ISE	09:08:02	1741216
169	44.21	ISE	09:08:02	1741214
676	44.21	ISE	09:08:02	1741210
415	44.27	ISE	09:08:31	1744714
858	44.28	ISE	09:08:31	1744712
150	44.28	ISE	09:08:31	1744710
253	44.28	ISE	09:08:31	1744708
244	44.28	ISE	09:08:31	1744706
435	44.25	ISE	09:08:35	1744854
116	44.28	ISE	09:08:44	1745059
940	44.28	ISE	09:08:49	1745174
150	44.28	ISE	09:08:49	1745172
181	44.28	ISE	09:08:49	1745170
286	44.28	ISE	09:08:49	1745168
600	44.28	ISE	09:08:49	1745166
350	44.28	ISE	09:08:49	1745164
474	44.27	ISE	09:09:13	1745669
540	44.27	ISE	09:09:13	1745667
607	44.26	ISE	09:09:22	1746075
13	44.26	ISE	09:09:22	1746073
485	44.25	ISE	09:10:29	1747857
140	44.23	ISE	09:11:14	1749040
185	44.23	ISE	09:11:14	1749038
125	44.23	ISE	09:11:14	1749036
5	44.23	ISE	09:11:14	1749031
488	44.23	ISE	09:11:14	1749033
555	44.23	ISE	09:12:28	1750862
386	44.21	ISE	09:12:29	1750877
61	44.21	ISE	09:12:29	1750875
209	44.22	ISE	09:12:29	1750870
14	44.22	ISE	09:12:29	1750868
130	44.22	ISE	09:12:29	1750866
142	44.22	ISE	09:12:29	1750864
138	44.20	ISE	09:13:01	1751774
353	44.21	ISE	09:13:01	1751769
6	44.21	ISE	09:13:01	1751771
150	44.21	ISE	09:13:01	1751767
471	44.22	ISE	09:13:01	1751763
359	44.20	ISE	09:13:27	1752409
185	44.19	ISE	09:13:29	1752491
238	44.19	ISE	09:13:29	1752489
347	44.16	ISE	09:13:43	1752857
72	44.19	ISE	09:13:43	1752848
668	44.22	ISE	09:15:18	1755297
142	44.19	ISE	09:15:38	1755760
592	44.20	ISE	09:15:38	1755756
248	44.20	ISE	09:15:38	1755754
37	44.20	ISE	09:15:38	1755752
423	44.21	ISE	09:16:23	1756953
187	44.21	ISE	09:16:42	1757434
12	44.21	ISE	09:16:42	1757432
88	44.25	ISE	09:16:56	1757778
111	44.25	ISE	09:16:56	1757776
1,103	44.25	ISE	09:16:56	1757774
393	44.25	ISE	09:17:15	1758165
150	44.25	ISE	09:17:15	1758163
354	44.25	ISE	09:17:15	1758161
321	44.22	ISE	09:17:23	1758417
220	44.22	ISE	09:17:23	1758415
125	44.23	ISE	09:17:23	1758409
158	44.23	ISE	09:17:23	1758407
60	44.23	ISE	09:17:23	1758411
141	44.23	ISE	09:17:23	1758413
264	44.24	ISE	09:17:23	1758399
7	44.24	ISE	09:17:23	1758397
141	44.24	ISE	09:17:23	1758395
490	44.24	ISE	09:17:23	1758393
150	44.25	ISE	09:18:02	1759369
115	44.26	ISE	09:18:24	1759859
108	44.26	ISE	09:18:24	1759857
215	44.26	ISE	09:18:24	1759855
478	44.30	ISE	09:20:20	1762998
225	44.30	ISE	09:21:32	1765452
182	44.30	ISE	09:21:32	1765454
225	44.30	ISE	09:21:32	1765448
204	44.30	ISE	09:21:32	1765450
441	44.31	ISE	09:22:09	1766492
57	44.31	ISE	09:22:09	1766490
311	44.36	ISE	09:23:28	1768218
144	44.36	ISE	09:23:28	1768216
150	44.36	ISE	09:23:28	1768214
489	44.36	ISE	09:23:28	1768212
952	44.36	ISE	09:23:28	1768210
206	44.35	ISE	09:23:45	1768579
357	44.35	ISE	09:23:45	1768581
413	44.37	ISE	09:25:12	1770773
172	44.43	ISE	09:26:27	1772731
600	44.43	ISE	09:26:27	1772729
1	44.42	ISE	09:26:57	1773720
420	44.44	ISE	09:27:47	1774944
428	44.44	ISE	09:27:47	1774942
532	44.44	ISE	09:28:07	1775655
59	44.42	ISE	09:28:23	1776128
481	44.43	ISE	09:28:23	1776125
95	44.42	ISE	09:28:24	1776133
340	44.42	ISE	09:28:34	1776411
278	44.44	ISE	09:29:12	1777425
150	44.44	ISE	09:29:12	1777423
150	44.42	ISE	09:29:39	1778111
481	44.42	ISE	09:29:39	1778109
86	44.42	ISE	09:29:39	1778107
291	44.41	ISE	09:30:18	1779046
186	44.41	ISE	09:30:18	1779044
486	44.38	ISE	09:30:38	1779659
57	44.33	ISE	09:31:24	1780790
150	44.33	ISE	09:31:26	1780814
25	44.33	ISE	09:31:41	1781091
49	44.33	ISE	09:31:41	1781089
5	44.33	ISE	09:31:49	1781262
150	44.33	ISE	09:31:49	1781260
225	44.32	ISE	09:33:27	1783559
73	44.32	ISE	09:33:27	1783557
150	44.32	ISE	09:33:27	1783555
43	44.32	ISE	09:33:27	1783553
471	44.40	ISE	09:36:01	1787868
116	44.40	ISE	09:36:09	1788048
43	44.40	ISE	09:36:10	1788054
507	44.41	ISE	09:36:51	1789115
116	44.41	ISE	09:36:52	1789121
150	44.41	ISE	09:36:52	1789119
79	44.42	ISE	09:38:07	1791454
54	44.42	ISE	09:38:07	1791452
27	44.42	ISE	09:38:17	1791692
48	44.42	ISE	09:38:17	1791688
83	44.42	ISE	09:38:17	1791686
461	44.42	ISE	09:38:27	1791905
289	44.41	ISE	09:38:30	1792063
150	44.41	ISE	09:38:30	1792061
275	44.41	ISE	09:38:30	1792051
431	44.41	ISE	09:38:30	1792053
150	44.41	ISE	09:38:30	1792049
419	44.44	ISE	09:40:24	1795633
8	44.44	ISE	09:40:24	1795631
45	44.44	ISE	09:40:24	1795629
412	44.45	ISE	09:40:49	1796331
42	44.45	ISE	09:40:49	1796329
163	44.44	ISE	09:45:00	1804690
3	44.44	ISE	09:45:00	1804688
66	44.46	ISE	09:46:38	1807729
26	44.46	ISE	09:46:40	1807809
125	44.46	ISE	09:46:40	1807803
158	44.46	ISE	09:46:40	1807801
124	44.46	ISE	09:46:40	1807805
52	44.46	ISE	09:46:40	1807807
443	44.46	ISE	09:46:40	1807794
40	44.58	ISE	09:50:23	1816192
84	44.62	ISE	09:50:47	1817967
723	44.63	ISE	09:50:47	1817949
666	44.63	ISE	09:50:47	1817940
109	44.63	ISE	09:51:28	1821278
401	44.63	ISE	09:51:28	1821276
396	44.63	ISE	09:51:28	1821273
99	44.63	ISE	09:51:28	1821271
501	44.63	ISE	09:51:28	1821269
435	44.64	ISE	09:52:32	1824438
175	44.63	ISE	09:52:47	1825250
286	44.63	ISE	09:52:51	1825527
466	44.70	ISE	09:55:43	1831808
483	44.68	ISE	09:56:10	1832480
404	44.70	ISE	09:57:46	1834478
59	44.70	ISE	09:57:46	1834476
7	44.69	ISE	09:59:54	1837315
9	44.69	ISE	09:59:54	1837313
428	44.69	ISE	10:00:18	1839031
472	44.73	ISE	10:01:58	1840879
8	44.73	ISE	10:01:58	1840859
481	44.75	ISE	10:04:52	1845635
288	44.73	ISE	10:04:55	1845927
16	44.73	ISE	10:04:55	1845923
40	44.73	ISE	10:04:55	1845921
242	44.73	ISE	10:04:55	1845925
25	44.72	ISE	10:06:18	1848241
212	44.72	ISE	10:06:18	1848239
204	44.72	ISE	10:06:18	1848237
409	44.72	ISE	10:07:24	1849883
500	44.72	ISE	10:08:45	1851295
496	44.71	ISE	10:11:45	1855496
278	44.69	ISE	10:13:06	1857496
137	44.69	ISE	10:13:06	1857494
15	44.69	ISE	10:13:06	1857488
181	44.75	ISE	10:14:51	1859398
149	44.75	ISE	10:14:51	1859396
96	44.75	ISE	10:14:51	1859394
493	44.74	ISE	10:15:30	1860171
473	44.70	ISE	10:19:15	1864557
476	44.70	ISE	10:22:25	1868587
441	44.69	ISE	10:22:36	1868818
344	44.68	ISE	10:22:51	1869078
150	44.68	ISE	10:22:51	1869076
452	44.69	ISE	10:24:01	1870615
487	44.66	ISE	10:28:09	1875780
116	44.70	ISE	10:33:01	1884959
474	44.72	ISE	10:33:01	1884945
142	44.70	ISE	10:33:02	1884982
44	44.71	ISE	10:36:35	1889579
369	44.71	ISE	10:36:35	1889577
426	44.71	ISE	10:44:20	1901305
426	44.73	ISE	10:46:33	1904592
418	44.74	ISE	10:47:56	1906172
494	44.71	ISE	10:50:30	1910060
502	44.66	ISE	10:53:21	1913863
412	44.67	ISE	10:56:54	1919990
77	44.67	ISE	10:56:54	1919988
7	44.65	ISE	10:59:33	1924875
459	44.68	ISE	11:02:28	1927110
458	44.68	ISE	11:09:57	1931621
430	44.66	ISE	11:13:08	1933734
240	44.65	ISE	11:16:03	1935901
214	44.65	ISE	11:16:03	1935899
93	44.67	ISE	11:18:37	1937542
116	44.67	ISE	11:18:37	1937540
121	44.67	ISE	11:18:37	1937538
349	44.66	ISE	11:18:58	1937786
150	44.66	ISE	11:18:58	1937784
438	44.67	ISE	11:26:20	1942955
227	44.63	ISE	11:27:25	1943785
203	44.63	ISE	11:27:25	1943783
30	44.58	ISE	11:30:32	1945830
514	44.58	ISE	11:30:32	1945828
6	44.58	ISE	11:30:32	1945832
42	44.58	ISE	11:30:32	1945834
150	44.59	ISE	11:32:00	1946776
88	44.59	ISE	11:32:07	1946890
88	44.59	ISE	11:32:07	1946888
100	44.60	ISE	11:33:43	1947871
150	44.60	ISE	11:33:43	1947851
150	44.60	ISE	11:34:22	1948342
309	44.62	ISE	11:40:10	1952693
518	44.62	ISE	11:40:10	1952691
567	44.61	ISE	11:40:48	1953146
223	44.61	ISE	11:40:48	1953144
486	44.59	ISE	11:40:58	1953317
63	44.58	ISE	11:41:44	1953899
150	44.58	ISE	11:41:44	1953897
201	44.58	ISE	11:41:44	1953895
150	44.56	ISE	11:43:18	1954922
286	44.56	ISE	11:44:00	1955259
476	44.58	ISE	11:45:31	1956523
102	44.58	ISE	11:48:37	1958376
337	44.58	ISE	11:48:46	1958495
442	44.55	ISE	11:56:44	1964040
45	44.55	ISE	11:56:44	1964038
461	44.53	ISE	11:58:47	1965468
11	44.53	ISE	11:58:48	1965478
453	44.52	ISE	11:59:02	1965599
142	44.45	ISE	12:05:17	1970997
247	44.45	ISE	12:05:17	1970995
113	44.45	ISE	12:05:17	1970999
449	44.48	ISE	12:10:34	1974135
270	44.44	ISE	12:13:28	1975820
150	44.44	ISE	12:13:28	1975818
370	44.42	ISE	12:16:59	1978168
103	44.42	ISE	12:16:59	1978166
355	44.42	ISE	12:16:59	1978160
150	44.42	ISE	12:16:59	1978158
377	44.54	ISE	12:24:14	1983290
150	44.54	ISE	12:24:14	1983288
627	44.54	ISE	12:24:18	1983321
35	44.54	ISE	12:24:18	1983325
158	44.54	ISE	12:24:18	1983323
99	44.53	ISE	12:25:05	1983869
175	44.53	ISE	12:25:05	1983867
130	44.53	ISE	12:25:05	1983865
81	44.53	ISE	12:25:05	1983863
449	44.54	ISE	12:25:31	1984166
487	44.53	ISE	12:26:38	1984740
494	44.53	ISE	12:28:25	1985783
479	44.50	ISE	12:30:10	1987032
416	44.49	ISE	12:34:01	1990217
317	44.48	ISE	12:35:28	1991008
140	44.48	ISE	12:35:28	1991006
150	44.47	ISE	12:37:11	1992046
116	44.47	ISE	12:37:11	1992044
43	44.47	ISE	12:37:11	1992048
100	44.47	ISE	12:37:11	1992037
200	44.42	ISE	12:38:42	1993257
433	44.45	ISE	12:39:49	1994003
43	44.51	ISE	12:42:44	1996174
485	44.50	ISE	12:43:45	1996772
147	44.51	ISE	12:43:45	1996760
210	44.51	ISE	12:43:45	1996758
232	44.51	ISE	12:43:45	1996756
416	44.51	ISE	12:43:45	1996754
31	44.51	ISE	12:44:05	1996988
7	44.51	ISE	12:44:06	1997001
116	44.51	ISE	12:44:10	1997054
91	44.51	ISE	12:44:10	1997052
26	44.52	ISE	12:44:40	1997421
116	44.52	ISE	12:44:40	1997419
122	44.52	ISE	12:44:40	1997417
131	44.52	ISE	12:44:40	1997415
71	44.52	ISE	12:44:40	1997413
779	44.51	ISE	12:44:40	1997411
587	44.51	ISE	12:44:46	1997493
72	44.51	ISE	12:45:02	1997634
369	44.50	ISE	12:45:26	1997850
140	44.50	ISE	12:45:26	1997852
429	44.53	ISE	12:49:27	2000459
463	44.50	ISE	12:52:07	2002493
134	44.52	ISE	12:55:11	2004583
212	44.52	ISE	12:55:11	2004581
132	44.52	ISE	12:55:11	2004579
122	44.52	ISE	12:59:00	2007330
131	44.52	ISE	12:59:00	2007328
266	44.51	ISE	12:59:15	2007575
150	44.51	ISE	12:59:15	2007573
81	44.51	ISE	12:59:15	2007571
326	44.49	ISE	13:00:49	2009075
150	44.49	ISE	13:00:49	2009073
124	44.49	ISE	13:00:57	2009149
3	44.49	ISE	13:00:57	2009147
431	44.51	ISE	13:02:40	2010365
132	44.53	ISE	13:04:35	2011597
375	44.53	ISE	13:04:37	2011619
493	44.52	ISE	13:04:53	2011832
23	44.51	ISE	13:06:21	2012843
472	44.51	ISE	13:06:31	2012986
508	44.51	ISE	13:10:00	2015103
316	44.52	ISE	13:12:10	2016902
181	44.52	ISE	13:12:18	2016990
240	44.53	ISE	13:13:34	2017861
208	44.53	ISE	13:13:34	2017859
47	44.52	ISE	13:14:47	2018609
78	44.53	ISE	13:16:40	2019870
215	44.53	ISE	13:16:40	2019868
147	44.53	ISE	13:16:40	2019872
78	44.53	ISE	13:16:40	2019874
473	44.54	ISE	13:16:40	2019858
150	44.60	ISE	13:20:10	2023402
176	44.60	ISE	13:20:10	2023400
131	44.60	ISE	13:20:10	2023398
369	44.60	ISE	13:20:10	2023396
207	44.60	ISE	13:20:10	2023394
326	44.60	ISE	13:20:10	2023392
560	44.59	ISE	13:20:25	2023620
717	44.58	ISE	13:20:37	2024026
154	44.58	ISE	13:21:04	2024436
316	44.58	ISE	13:21:04	2024438
62	44.58	ISE	13:21:50	2025208
45	44.58	ISE	13:24:13	2026850
94	44.58	ISE	13:24:33	2027127
96	44.58	ISE	13:24:33	2027125
279	44.58	ISE	13:24:33	2027123
30	44.58	ISE	13:24:33	2027121
85	44.58	ISE	13:24:33	2027119
150	44.58	ISE	13:24:33	2027117
156	44.58	ISE	13:24:33	2027115
434	44.57	ISE	13:25:17	2027640
183	44.56	ISE	13:26:40	2028491
154	44.56	ISE	13:26:40	2028489
150	44.56	ISE	13:26:40	2028487
101	44.53	ISE	13:29:30	2031203
143	44.54	ISE	13:30:05	2032482
343	44.54	ISE	13:30:05	2032480
228	44.57	ISE	13:31:29	2033945
486	44.57	ISE	13:31:34	2034061
52	44.57	ISE	13:31:34	2034059
125	44.57	ISE	13:31:34	2034057
63	44.57	ISE	13:31:34	2034055
362	44.59	ISE	13:32:53	2035547
88	44.59	ISE	13:32:53	2035545
174	44.56	ISE	13:33:08	2035896
147	44.56	ISE	13:33:08	2035894
150	44.56	ISE	13:33:08	2035892
93	44.53	ISE	13:36:31	2038914
131	44.53	ISE	13:36:31	2038912
116	44.53	ISE	13:36:31	2038910
94	44.53	ISE	13:36:31	2038908
23	44.52	ISE	13:37:09	2039425
472	44.52	ISE	13:37:12	2039485
98	44.63	ISE	13:40:15	2042386
19	44.64	ISE	13:40:58	2042951
653	44.64	ISE	13:40:58	2042946
57	44.64	ISE	13:40:58	2042944
68	44.64	ISE	13:40:58	2042942
52	44.70	ISE	13:42:13	2044339
96	44.70	ISE	13:42:13	2044341
59	44.70	ISE	13:42:14	2044386
150	44.70	ISE	13:42:14	2044384
137	44.70	ISE	13:42:14	2044381
62	44.74	ISE	13:43:25	2045318
487	44.74	ISE	13:43:25	2045316
5	44.73	ISE	13:43:50	2045672
313	44.73	ISE	13:43:51	2045745
217	44.73	ISE	13:43:51	2045720
14	44.73	ISE	13:43:51	2045718
146	44.78	ISE	13:44:59	2046586
351	44.78	ISE	13:44:59	2046584
319	44.78	ISE	13:45:14	2046834
111	44.78	ISE	13:45:14	2046836
328	44.77	ISE	13:45:15	2046857
9	44.77	ISE	13:45:15	2046851
100	44.77	ISE	13:45:15	2046849
61	44.77	ISE	13:46:46	2048502
412	44.84	ISE	13:48:00	2049569
269	44.83	ISE	13:48:09	2049662
349	44.84	ISE	13:48:32	2050034
130	44.84	ISE	13:48:32	2050032
535	44.83	ISE	13:48:33	2050069
323	44.83	ISE	13:48:33	2050052
172	44.83	ISE	13:48:33	2050050
181	44.83	ISE	13:48:33	2050048
417	44.82	ISE	13:48:56	2050337
323	44.81	ISE	13:50:48	2052341
109	44.81	ISE	13:51:24	2053062
88	44.79	ISE	13:51:39	2053253
385	44.79	ISE	13:51:41	2053295
156	44.79	ISE	13:52:56	2054390
253	44.79	ISE	13:52:59	2054440
451	44.79	ISE	13:55:56	2057457
23	44.82	ISE	13:57:50	2059291
226	44.82	ISE	13:58:02	2059564
150	44.82	ISE	13:58:02	2059562
77	44.82	ISE	13:58:02	2059560
431	44.82	ISE	13:58:02	2059552
439	44.78	ISE	13:59:44	2061775
495	44.78	ISE	14:01:01	2063416
418	44.78	ISE	14:07:13	2069913
233	44.77	ISE	14:07:54	2070306
279	44.77	ISE	14:07:54	2070304
44	44.77	ISE	14:10:03	2072668
281	44.77	ISE	14:10:11	2072868
150	44.77	ISE	14:10:11	2072866
277	44.76	ISE	14:10:15	2072920
150	44.76	ISE	14:10:15	2072918
4	44.76	ISE	14:10:15	2072916
282	44.72	ISE	14:12:49	2075372
124	44.72	ISE	14:12:49	2075370
42	44.72	ISE	14:12:49	2075368
531	44.73	ISE	14:18:03	2081182
494	44.73	ISE	14:19:21	2082697
131	44.72	ISE	14:21:10	2085174
126	44.72	ISE	14:21:10	2085172
423	44.72	ISE	14:21:10	2085167
97	44.72	ISE	14:21:10	2085165
169	44.71	ISE	14:22:28	2086964
126	44.71	ISE	14:22:28	2086962
150	44.71	ISE	14:22:28	2086960
158	44.71	ISE	14:22:28	2086958
332	44.71	ISE	14:22:28	2086956
91	44.66	ISE	14:24:09	2088846
380	44.66	ISE	14:24:30	2089320
70	44.67	ISE	14:25:48	2091011
198	44.67	ISE	14:25:49	2091028
169	44.67	ISE	14:25:49	2091026
69	44.71	ISE	14:29:00	2094475
150	44.71	ISE	14:29:00	2094471
147	44.71	ISE	14:29:05	2094702
150	44.71	ISE	14:29:05	2094700
634	44.74	ISE	14:30:11	2099912
126	44.74	ISE	14:30:11	2099910
131	44.74	ISE	14:30:11	2099908
118	44.74	ISE	14:30:35	2101568
121	44.74	ISE	14:30:35	2101566
483	44.74	ISE	14:30:35	2101561
333	44.73	ISE	14:30:40	2101876
150	44.73	ISE	14:30:40	2101874
459	44.73	ISE	14:30:40	2101878
134	44.71	ISE	14:30:41	2101958
126	44.71	ISE	14:30:41	2101956
131	44.71	ISE	14:30:41	2101954
88	44.71	ISE	14:30:41	2101952
397	44.71	ISE	14:30:41	2101928
158	44.71	ISE	14:30:41	2101926
334	44.70	ISE	14:31:03	2103144
76	44.70	ISE	14:31:03	2103141
480	44.74	ISE	14:31:58	2105536
89	44.74	ISE	14:31:58	2105538
493	44.74	ISE	14:31:58	2105530
7	44.74	ISE	14:31:58	2105522
266	44.73	ISE	14:32:05	2105763
236	44.73	ISE	14:32:05	2105761
14	44.71	ISE	14:32:43	2107095
87	44.71	ISE	14:32:43	2107093
116	44.71	ISE	14:32:43	2107091
131	44.71	ISE	14:32:43	2107089
126	44.71	ISE	14:32:43	2107087
206	44.71	ISE	14:32:43	2107074
150	44.71	ISE	14:32:43	2107072
134	44.71	ISE	14:32:43	2107070
303	44.76	ISE	14:33:49	2110921
493	44.75	ISE	14:33:53	2111092
487	44.76	ISE	14:35:02	2114610
3	44.82	ISE	14:35:33	2115945
82	44.82	ISE	14:35:33	2115943
465	44.81	ISE	14:35:42	2116297
134	44.81	ISE	14:36:05	2117054
400	44.81	ISE	14:36:05	2117052
496	44.80	ISE	14:36:06	2117125
471	44.79	ISE	14:36:09	2117170
131	44.75	ISE	14:36:42	2118495
71	44.75	ISE	14:36:42	2118497
126	44.75	ISE	14:36:42	2118493
150	44.75	ISE	14:36:42	2118491
476	44.75	ISE	14:36:42	2118480
275	44.75	ISE	14:37:12	2119438
150	44.75	ISE	14:37:12	2119436
94	44.74	ISE	14:38:18	2121557
421	44.74	ISE	14:38:18	2121554
504	44.76	ISE	14:39:01	2123075
8	44.75	ISE	14:39:29	2124102
111	44.75	ISE	14:39:29	2124098
150	44.75	ISE	14:39:29	2124096
45	44.75	ISE	14:39:29	2124094
12	44.75	ISE	14:39:29	2124092
239	44.75	ISE	14:39:29	2124100
113	44.81	ISE	14:41:01	2126996
312	44.81	ISE	14:41:01	2126994
66	44.81	ISE	14:41:01	2126991
178	44.81	ISE	14:42:02	2128784
131	44.81	ISE	14:42:02	2128782
126	44.81	ISE	14:42:02	2128780
456	44.81	ISE	14:42:02	2128774
12	44.77	ISE	14:43:03	2130677
129	44.77	ISE	14:43:03	2130674
368	44.77	ISE	14:43:04	2130726
278	44.77	ISE	14:44:02	2132424
150	44.77	ISE	14:44:02	2132422
117	44.80	ISE	14:45:58	2136000
196	44.80	ISE	14:46:37	2137213
126	44.80	ISE	14:46:37	2137211
489	44.84	ISE	14:48:20	2140411
455	44.81	ISE	14:49:12	2142137
261	44.85	ISE	14:50:13	2144368
189	44.85	ISE	14:50:13	2144366
90	44.92	ISE	14:51:45	2147279
150	44.92	ISE	14:51:45	2147277
250	44.92	ISE	14:51:45	2147275
193	44.92	ISE	14:51:48	2147378
65	44.92	ISE	14:51:48	2147376
150	44.92	ISE	14:51:48	2147374
100	44.92	ISE	14:51:48	2147372
150	44.91	ISE	14:52:01	2147806
56	44.91	ISE	14:52:01	2147804
80	44.91	ISE	14:52:01	2147801
171	44.91	ISE	14:52:01	2147799
81	44.91	ISE	14:52:01	2147795
476	44.90	ISE	14:52:02	2147830
150	44.90	ISE	14:52:02	2147828
560	44.92	ISE	14:53:13	2149990
150	44.92	ISE	14:53:13	2149988
46	44.92	ISE	14:53:28	2150533
134	44.92	ISE	14:53:28	2150531
131	44.92	ISE	14:53:28	2150529
150	44.92	ISE	14:53:28	2150527
487	44.91	ISE	14:53:31	2150684
451	44.91	ISE	14:53:31	2150682
213	44.89	ISE	14:53:39	2150932
252	44.89	ISE	14:53:39	2150930
604	44.89	ISE	14:53:39	2150916
560	44.97	ISE	14:56:17	2155173
246	44.99	ISE	14:57:12	2156828
141	45.01	ISE	14:57:43	2157946
145	45.01	ISE	14:58:21	2158938
150	45.01	ISE	14:58:21	2158936
29	45.01	ISE	14:58:21	2158934
100	45.01	ISE	14:58:34	2159258
408	45.01	ISE	14:58:35	2159296
82	45.01	ISE	14:58:35	2159294
7	45.01	ISE	14:58:35	2159292
455	45.00	ISE	14:59:10	2160408
456	45.00	ISE	14:59:10	2160380
454	44.99	ISE	14:59:38	2161217
440	44.98	ISE	14:59:57	2161951
42	44.98	ISE	14:59:57	2161949
15	44.98	ISE	14:59:57	2161947
50	45.03	ISE	15:01:32	2167376
179	45.03	ISE	15:01:32	2167373
83	45.03	ISE	15:01:32	2167371
461	45.03	ISE	15:01:33	2167406
138	45.03	ISE	15:01:33	2167404
93	45.03	ISE	15:01:33	2167402
1	45.01	ISE	15:02:12	2168968
433	45.01	ISE	15:02:12	2168966
54	45.01	ISE	15:02:12	2168964
29	45.01	ISE	15:02:12	2168960
131	45.01	ISE	15:02:12	2168958
150	45.01	ISE	15:02:12	2168956
134	45.01	ISE	15:02:12	2168954
379	45.01	ISE	15:02:12	2168950
165	45.01	ISE	15:02:12	2168938
606	45.01	ISE	15:04:56	2174082
321	45.01	ISE	15:05:26	2174990
131	45.01	ISE	15:05:26	2174988
342	45.01	ISE	15:05:26	2174964
9	45.01	ISE	15:05:26	2174960
128	45.01	ISE	15:05:26	2174962
107	45.01	ISE	15:05:26	2174936
262	45.01	ISE	15:05:26	2174934
116	45.01	ISE	15:05:26	2174932
99	44.99	ISE	15:06:20	2176871
313	44.99	ISE	15:06:20	2176869
280	44.98	ISE	15:07:03	2178168
208	44.98	ISE	15:07:03	2178166
135	44.94	ISE	15:08:52	2180789
360	44.94	ISE	15:08:52	2180785
324	44.94	ISE	15:09:35	2182015
23	44.94	ISE	15:09:35	2182017
150	44.94	ISE	15:09:35	2182013
500	44.94	ISE	15:10:09	2183189
479	44.92	ISE	15:11:40	2185907
355	44.91	ISE	15:11:42	2186031
150	44.91	ISE	15:11:42	2186029
432	44.89	ISE	15:12:08	2186840
457	44.88	ISE	15:12:39	2187634
445	44.91	ISE	15:13:58	2189985
58	44.91	ISE	15:13:58	2189983
3	44.86	ISE	15:14:28	2190901
158	44.86	ISE	15:14:28	2190894
138	44.86	ISE	15:14:28	2190892
89	44.86	ISE	15:14:29	2190931
61	44.86	ISE	15:14:29	2190904
75	44.95	ISE	15:16:15	2194021
319	44.95	ISE	15:16:15	2194023
112	44.95	ISE	15:16:15	2194025
150	44.94	ISE	15:17:22	2195669
149	44.94	ISE	15:17:22	2195667
131	44.94	ISE	15:17:22	2195665
16	44.95	ISE	15:17:22	2195663
150	44.95	ISE	15:17:22	2195661
131	44.95	ISE	15:17:22	2195659
119	44.95	ISE	15:17:22	2195657
431	44.97	ISE	15:17:22	2195654
488	44.93	ISE	15:17:26	2195796
71	44.93	ISE	15:18:31	2197413
296	44.93	ISE	15:18:31	2197411
6	44.93	ISE	15:18:31	2197415
52	44.93	ISE	15:18:31	2197409
67	44.93	ISE	15:18:31	2197407
497	44.92	ISE	15:18:37	2197541
500	44.86	ISE	15:21:34	2202798
131	44.83	ISE	15:24:28	2207116
116	44.83	ISE	15:24:28	2207114
134	44.83	ISE	15:24:28	2207112
481	44.82	ISE	15:26:36	2211692
409	44.81	ISE	15:27:57	2213876
450	44.80	ISE	15:28:10	2214209
482	44.79	ISE	15:29:22	2216251
459	44.78	ISE	15:29:28	2216452
482	44.79	ISE	15:30:54	2218786
495	44.75	ISE	15:31:48	2220202
476	44.77	ISE	15:33:35	2223498
116	44.79	ISE	15:35:17	2226225
150	44.79	ISE	15:35:17	2226223
60	44.79	ISE	15:35:17	2226221
134	44.79	ISE	15:35:17	2226219
131	44.79	ISE	15:35:17	2226217
32	44.79	ISE	15:35:17	2226215
52	44.79	ISE	15:35:17	2226213
508	44.78	ISE	15:35:30	2226528
60	44.78	ISE	15:37:32	2229989
134	44.78	ISE	15:37:32	2229987
298	44.78	ISE	15:37:32	2229991
297	44.78	ISE	15:37:32	2229980
150	44.78	ISE	15:37:32	2229978
91	44.79	ISE	15:40:09	2233903
139	44.83	ISE	15:41:26	2236303
436	44.84	ISE	15:42:06	2237403
444	44.90	ISE	15:43:36	2239575
408	44.89	ISE	15:43:40	2239653
379	44.89	ISE	15:45:33	2242728
100	44.89	ISE	15:45:33	2242726
477	44.89	ISE	15:47:56	2246906
447	44.86	ISE	15:48:21	2247821
151	44.83	ISE	15:50:20	2251000
150	44.83	ISE	15:51:21	2252516
134	44.83	ISE	15:51:21	2252514
131	44.83	ISE	15:51:21	2252512
275	44.83	ISE	15:51:21	2252499
295	44.80	ISE	15:53:36	2255564
150	44.80	ISE	15:53:36	2255562
322	44.79	ISE	15:53:55	2255868
108	44.79	ISE	15:53:55	2255866
60	44.82	ISE	15:54:43	2257240
324	44.82	ISE	15:54:45	2257281
29	44.82	ISE	15:54:45	2257279
500	44.85	ISE	15:56:35	2260164
462	44.86	ISE	15:58:16	2262506
255	44.87	ISE	16:00:10	2266679
213	44.87	ISE	16:00:10	2266677
448	44.88	ISE	16:02:12	2270647
225	44.88	ISE	16:03:27	2272382
116	44.88	ISE	16:03:27	2272380
134	44.88	ISE	16:03:27	2272378
131	44.88	ISE	16:03:27	2272376
116	44.88	ISE	16:03:27	2272374
48	44.88	ISE	16:03:27	2272372
50	44.88	ISE	16:03:27	2272370
450	44.87	ISE	16:05:23	2275431
187	44.86	ISE	16:06:25	2276762
131	44.86	ISE	16:06:25	2276758
134	44.86	ISE	16:06:25	2276760
469	44.86	ISE	16:06:25	2276733
488	44.85	ISE	16:07:41	2278580
1	44.84	ISE	16:09:03	2280553
441	44.84	ISE	16:09:03	2280551
443	44.87	ISE	16:11:14	2284410
217	44.88	ISE	16:12:08	2285907
116	44.88	ISE	16:12:08	2285905
150	44.88	ISE	16:12:08	2285903
397	44.87	ISE	16:12:14	2286149
85	44.87	ISE	16:12:36	2286642
134	44.88	ISE	16:14:27	2290057
116	44.88	ISE	16:14:27	2290059
131	44.88	ISE	16:14:27	2290055
116	44.88	ISE	16:15:27	2291919
220	44.88	ISE	16:15:27	2291917
116	44.88	ISE	16:15:27	2291915
134	44.88	ISE	16:15:27	2291913
131	44.88	ISE	16:15:27	2291911
57	44.88	ISE	16:15:31	2292164
116	44.88	ISE	16:15:31	2292162
220	44.88	ISE	16:15:31	2292160
104	44.88	ISE	16:15:31	2292158
123	44.87	ISE	16:15:31	2292155
150	44.87	ISE	16:15:59	2292917
126	44.87	ISE	16:16:04	2293164
103	44.87	ISE	16:16:24	2293630

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

POSNKPBBABKDNPB

Related Shares:

FTSE 100 Latest

Value9,701.37

Change-15.88