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 Jun 2023 07:00

RNS Number : 7965D

CRH PLC

26 June 2023

26th June 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 23rd 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:	170,873	69,967
Highest price paid per share:	€48.8800	GBp 4,183.0000
Lowest price paid per share:	€48.2100	GBp 4,125.0000
Volume weighted average price paid:	€48.5815	GBp 4,159.5083

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 22,580,366 of its ordinary shares in treasury which represents 3.002% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 729,559,972 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 23rd 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:		23/06/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	48.5815	170,873
London Stock Exchange (XLON)		GBp	4,159.5083	69,967

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
31	4,149	LSE	08:00:24	576744
113	4,152	LSE	08:03:31	582125
204	4,152	LSE	08:03:31	582123
339	4,152	LSE	08:04:30	583505
518	4,150	LSE	08:04:46	583840
153	4,155	LSE	08:06:26	586212
198	4,155	LSE	08:06:26	586210
351	4,153	LSE	08:07:06	587012
239	4,153	LSE	08:07:06	587010
67	4,153	LSE	08:07:06	587008
324	4,152	LSE	08:11:24	592313
171	4,159	LSE	08:13:42	595199
80	4,159	LSE	08:13:42	595197
80	4,159	LSE	08:13:42	595195
119	4,159	LSE	08:13:42	595193
195	4,159	LSE	08:13:42	595191
115	4,158	LSE	08:14:52	596618
171	4,158	LSE	08:14:52	596616
99	4,152	LSE	08:15:09	597415
50	4,152	LSE	08:15:09	597413
80	4,152	LSE	08:15:09	597409
80	4,152	LSE	08:15:09	597411
86	4,149	LSE	08:15:10	597453
250	4,149	LSE	08:15:10	597451
330	4,150	LSE	08:15:47	598612
342	4,157	LSE	08:17:17	600570
348	4,158	LSE	08:17:17	600555
321	4,155	LSE	08:17:28	600881
416	4,155	LSE	08:17:28	600877
346	4,153	LSE	08:19:25	603092
345	4,151	LSE	08:19:57	603563
200	4,151	LSE	08:20:07	603725
285	4,154	LSE	08:22:19	606592
42	4,154	LSE	08:22:19	606590
318	4,150	LSE	08:23:08	607698
24	4,150	LSE	08:23:08	607696
338	4,152	LSE	08:23:26	608070
166	4,150	LSE	08:24:57	610141
162	4,149	LSE	08:24:57	610139
286	4,150	LSE	08:24:57	610135
56	4,150	LSE	08:24:57	610137
286	4,147	LSE	08:24:58	610173
60	4,147	LSE	08:24:58	610171
48	4,147	LSE	08:25:08	610480
291	4,147	LSE	08:25:11	610542
308	4,146	LSE	08:26:15	611963
290	4,144	LSE	08:27:12	613397
305	4,141	LSE	08:29:21	616583
143	4,141	LSE	08:29:21	616572
179	4,141	LSE	08:29:21	616576
21	4,141	LSE	08:29:21	616574
338	4,137	LSE	08:30:05	618348
302	4,130	LSE	08:30:50	620723
311	4,128	LSE	08:31:57	622442
323	4,133	LSE	08:36:38	629871
203	4,132	LSE	08:37:00	630488
102	4,132	LSE	08:37:00	630486
322	4,130	LSE	08:38:54	632857
289	4,128	LSE	08:39:41	633960
209	4,125	LSE	08:42:35	638509
108	4,125	LSE	08:42:35	638511
351	4,128	LSE	08:45:12	642221
290	4,132	LSE	08:47:08	645341
49	4,139	LSE	08:51:38	652236
94	4,139	LSE	08:51:38	652234
95	4,139	LSE	08:51:38	652232
50	4,138	LSE	08:51:38	652230
156	4,139	LSE	08:52:49	653990
192	4,139	LSE	08:52:49	653988
136	4,140	LSE	08:55:45	657932
151	4,140	LSE	08:55:45	657934
285	4,141	LSE	08:59:15	663178
126	4,144	LSE	09:02:16	666725
159	4,144	LSE	09:02:16	666723
249	4,144	LSE	09:06:56	671959
71	4,144	LSE	09:06:56	671957
61	4,149	LSE	09:11:42	679357
250	4,149	LSE	09:11:42	679355
10	4,149	LSE	09:11:42	679353
347	4,148	LSE	09:16:12	684438
61	4,157	LSE	09:22:07	691013
241	4,157	LSE	09:22:07	691015
103	4,154	LSE	09:22:39	691732
225	4,154	LSE	09:23:40	692636
149	4,153	LSE	09:25:03	694209
86	4,153	LSE	09:25:03	694207
90	4,153	LSE	09:25:03	694205
300	4,157	LSE	09:29:26	699011
83	4,164	LSE	09:33:07	703306
224	4,164	LSE	09:33:07	703304
76	4,165	LSE	09:38:19	709468
196	4,165	LSE	09:38:19	709457
46	4,165	LSE	09:38:19	709455
56	4,165	LSE	09:38:19	709451
237	4,165	LSE	09:38:19	709453
314	4,167	LSE	09:41:56	714020
325	4,165	LSE	09:43:28	716068
285	4,162	LSE	09:48:25	722473
320	4,161	LSE	09:51:06	726716
313	4,161	LSE	09:55:06	731073
316	4,160	LSE	09:55:36	731749
301	4,157	LSE	09:58:51	735375
350	4,155	LSE	10:02:19	740130
286	4,160	LSE	10:05:13	745075
358	4,161	LSE	10:07:20	747168
136	4,160	LSE	10:07:55	747720
205	4,160	LSE	10:07:55	747718
302	4,163	LSE	10:13:12	752204
222	4,163	LSE	10:13:15	752248
94	4,163	LSE	10:13:15	752246
352	4,162	LSE	10:16:43	755190
223	4,162	LSE	10:17:46	756006
65	4,162	LSE	10:17:46	756008
303	4,161	LSE	10:18:05	756275
351	4,160	LSE	10:18:14	756414
46	4,159	LSE	10:18:56	757174
283	4,159	LSE	10:18:56	757172
16	4,159	LSE	10:18:56	757170
90	4,150	LSE	10:24:47	763455
337	4,150	LSE	10:24:47	763453
299	4,150	LSE	10:27:04	765519
318	4,152	LSE	10:28:22	766975
285	4,152	LSE	10:36:13	775776
400	4,155	LSE	10:44:15	784837
283	4,157	LSE	10:45:21	785835
140	4,152	LSE	10:50:44	791884
126	4,152	LSE	10:50:44	791882
27	4,152	LSE	10:50:44	791865
99	4,151	LSE	10:50:59	792200
307	4,151	LSE	10:51:14	792456
21	4,151	LSE	10:51:14	792454
42	4,151	LSE	10:51:14	792445
158	4,151	LSE	10:51:14	792443
227	4,153	LSE	10:56:44	798345
92	4,153	LSE	10:56:44	798343
327	4,155	LSE	11:02:02	803596
213	4,161	LSE	11:07:57	806975
117	4,161	LSE	11:07:57	806973
301	4,161	LSE	11:07:57	806971
86	4,162	LSE	11:19:28	812150
250	4,162	LSE	11:19:28	812148
207	4,159	LSE	11:23:36	814222
134	4,159	LSE	11:23:36	814220
348	4,156	LSE	11:35:21	819729
2	4,156	LSE	11:35:21	819727
336	4,156	LSE	11:41:42	822986
337	4,155	LSE	11:42:52	823470
336	4,155	LSE	11:54:32	829863
319	4,157	LSE	11:59:37	832175
323	4,166	LSE	12:07:16	836105
322	4,169	LSE	12:12:10	838563
338	4,176	LSE	12:17:40	840946
328	4,177	LSE	12:17:40	840936
179	4,175	LSE	12:26:31	844840
151	4,175	LSE	12:26:31	844838
275	4,175	LSE	12:30:00	846529
35	4,175	LSE	12:30:00	846527
319	4,173	LSE	12:32:53	847918
327	4,169	LSE	12:38:52	850836
39	4,167	LSE	12:41:19	852368
250	4,167	LSE	12:41:19	852366
302	4,168	LSE	12:45:39	854600
155	4,171	LSE	12:57:12	861246
148	4,171	LSE	12:57:12	861244
299	4,170	LSE	12:57:47	861531
303	4,166	LSE	13:03:20	864855
324	4,164	LSE	13:04:25	865720
292	4,161	LSE	13:07:41	867867
348	4,161	LSE	13:09:01	868631
298	4,164	LSE	13:14:46	872321
298	4,160	LSE	13:19:04	875190
295	4,163	LSE	13:24:30	878863
318	4,159	LSE	13:26:39	880462
68	4,160	LSE	13:29:24	882187
228	4,160	LSE	13:29:24	882185
314	4,158	LSE	13:30:36	883238
334	4,155	LSE	13:37:36	888503
296	4,155	LSE	13:42:07	891809
330	4,151	LSE	13:44:47	893799
336	4,150	LSE	13:45:46	894646
282	4,150	LSE	13:48:31	897254
140	4,145	LSE	13:50:23	898756
168	4,145	LSE	13:50:23	898754
283	4,147	LSE	13:50:23	898750
339	4,149	LSE	13:50:23	898744
358	4,151	LSE	13:52:54	900760
317	4,151	LSE	13:52:54	900758
128	4,151	LSE	13:52:54	900756
20	4,151	LSE	13:52:54	900754
504	4,151	LSE	13:52:54	900752
475	4,151	LSE	13:53:55	901758
314	4,152	LSE	13:54:29	902237
301	4,151	LSE	13:54:41	902445
300	4,149	LSE	13:58:30	905318
306	4,148	LSE	14:00:02	907190
289	4,155	LSE	14:03:57	910801
340	4,150	LSE	14:06:49	912949
319	4,150	LSE	14:10:31	916756
300	4,152	LSE	14:14:19	919358
342	4,152	LSE	14:17:38	922065
301	4,151	LSE	14:22:21	926163
340	4,149	LSE	14:25:19	928847
194	4,149	LSE	14:27:55	930853
119	4,149	LSE	14:27:55	930851
269	4,148	LSE	14:31:11	937920
68	4,148	LSE	14:31:11	937918
302	4,148	LSE	14:31:11	937898
352	4,148	LSE	14:31:11	937896
321	4,145	LSE	14:32:54	943159
217	4,143	LSE	14:33:13	944093
119	4,143	LSE	14:33:13	944095
287	4,142	LSE	14:33:45	945082
329	4,148	LSE	14:36:14	949249
81	4,147	LSE	14:36:26	949595
250	4,147	LSE	14:36:26	949593
4	4,147	LSE	14:36:26	949591
62	4,149	LSE	14:38:27	952571
237	4,149	LSE	14:38:33	952813
316	4,149	LSE	14:38:33	952815
29	4,155	LSE	14:40:10	955000
216	4,168	LSE	14:42:08	957675
371	4,168	LSE	14:42:08	957677
344	4,168	LSE	14:42:29	958010
324	4,168	LSE	14:42:29	958008
93	4,167	LSE	14:42:41	958352
90	4,167	LSE	14:42:41	958350
47	4,167	LSE	14:42:41	958348
104	4,167	LSE	14:42:41	958346
333	4,167	LSE	14:42:41	958344
72	4,160	LSE	14:43:52	959977
257	4,160	LSE	14:43:52	959979
282	4,159	LSE	14:45:25	962514
233	4,158	LSE	14:46:15	963858
115	4,158	LSE	14:46:15	963856
300	4,162	LSE	14:50:23	970147
29	4,162	LSE	14:50:23	970145
344	4,162	LSE	14:50:23	970143
294	4,162	LSE	14:51:55	973294
348	4,162	LSE	14:53:37	976078
290	4,161	LSE	14:56:25	980145
104	4,159	LSE	14:56:50	980956
104	4,159	LSE	14:56:50	980958
49	4,159	LSE	14:56:50	980960
91	4,159	LSE	14:56:50	980962
66	4,166	LSE	15:00:42	988237
69	4,166	LSE	15:00:42	988235
311	4,167	LSE	15:00:42	988225
29	4,166	LSE	15:00:48	988450
135	4,166	LSE	15:01:00	988849
327	4,167	LSE	15:01:54	990490
302	4,163	LSE	15:03:42	993553
326	4,161	LSE	15:08:45	1001300
104	4,162	LSE	15:08:45	1001292
104	4,162	LSE	15:08:45	1001290
294	4,162	LSE	15:08:45	1001288
337	4,167	LSE	15:12:25	1007198
297	4,166	LSE	15:13:06	1008260
400	4,169	LSE	15:16:28	1013081
352	4,172	LSE	15:20:24	1019131
348	4,172	LSE	15:20:24	1019127
301	4,172	LSE	15:22:33	1021986
299	4,175	LSE	15:24:02	1024143
335	4,179	LSE	15:25:31	1027274
308	4,179	LSE	15:26:31	1028598
330	4,179	LSE	15:29:02	1031856
336	4,178	LSE	15:29:27	1032384
39	4,178	LSE	15:31:06	1035094
250	4,178	LSE	15:31:06	1035092
284	4,177	LSE	15:31:42	1036065
215	4,176	LSE	15:34:59	1040715
94	4,176	LSE	15:34:59	1040713
133	4,182	LSE	15:39:04	1046259
250	4,182	LSE	15:39:04	1046257
49	4,182	LSE	15:39:04	1046255
74	4,182	LSE	15:39:04	1046261
197	4,182	LSE	15:39:04	1046263
341	4,180	LSE	15:39:13	1046515
42	4,181	LSE	15:40:03	1047806
124	4,181	LSE	15:40:03	1047804
148	4,181	LSE	15:40:03	1047802
333	4,183	LSE	15:42:01	1050414
300	4,180	LSE	15:44:02	1053070
344	4,182	LSE	15:45:50	1055542
124	4,181	LSE	15:47:36	1057900
176	4,181	LSE	15:47:36	1057898
55	4,182	LSE	15:48:13	1058789
33	4,182	LSE	15:48:13	1058787
210	4,182	LSE	15:48:13	1058785
352	4,181	LSE	15:52:03	1064100
298	4,181	LSE	15:52:40	1064812
301	4,180	LSE	15:52:43	1064910
299	4,176	LSE	15:53:36	1065955
335	4,181	LSE	15:55:22	1067818
19	4,182	LSE	15:56:11	1068706
104	4,182	LSE	15:56:11	1068704
104	4,182	LSE	15:56:11	1068702
100	4,182	LSE	15:56:11	1068700
148	4,182	LSE	16:00:29	1075868
193	4,182	LSE	16:00:29	1075866
282	4,182	LSE	16:01:06	1077239
11	4,182	LSE	16:01:06	1077237
352	4,182	LSE	16:02:00	1078638
207	4,181	LSE	16:02:51	1080035
89	4,181	LSE	16:02:51	1080033
227	4,181	LSE	16:03:35	1081205
38	4,181	LSE	16:03:35	1081203
87	4,181	LSE	16:03:35	1081201
324	4,183	LSE	16:06:05	1085440
285	4,182	LSE	16:06:19	1085929
321	4,177	LSE	16:07:46	1088325
152	4,179	LSE	16:11:00	1093864
132	4,179	LSE	16:11:01	1093881
200	4,180	LSE	16:11:32	1095128
307	4,179	LSE	16:11:34	1095174
294	4,178	LSE	16:12:03	1096027
34	4,178	LSE	16:13:56	1099285
10	4,178	LSE	16:13:56	1099283
73	4,178	LSE	16:13:56	1099281
173	4,178	LSE	16:13:56	1099279
214	4,177	LSE	16:14:16	1100014
135	4,177	LSE	16:14:16	1100012
359	4,177	LSE	16:16:19	1103417
354	4,177	LSE	16:16:19	1103415

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
22	48.33	ISE	08:03:31	582130
500	48.33	ISE	08:03:31	582128
558	48.34	ISE	08:03:31	582121
106	48.34	ISE	08:03:31	582119
101	48.35	ISE	08:04:44	583775
272	48.35	ISE	08:04:44	583768
113	48.33	ISE	08:04:46	583846
113	48.33	ISE	08:04:46	583844
107	48.33	ISE	08:04:46	583848
54	48.34	ISE	08:04:46	583850
356	48.32	ISE	08:04:46	583842
475	48.34	ISE	08:04:46	583838
177	48.34	ISE	08:04:46	583836
54	48.36	ISE	08:06:26	586222
113	48.36	ISE	08:06:26	586220
113	48.35	ISE	08:06:26	586218
113	48.35	ISE	08:06:26	586216
339	48.40	ISE	08:06:26	586214
384	48.36	ISE	08:07:06	587014
342	48.36	ISE	08:08:54	589317
337	48.36	ISE	08:08:54	589315
377	48.38	ISE	08:09:23	589950
524	48.38	ISE	08:11:24	592319
200	48.39	ISE	08:11:24	592315
196	48.39	ISE	08:11:24	592317
50	48.45	ISE	08:13:42	595213
113	48.45	ISE	08:13:42	595211
6	48.46	ISE	08:13:42	595219
119	48.46	ISE	08:13:42	595215
113	48.46	ISE	08:13:42	595217
113	48.45	ISE	08:13:42	595209
150	48.45	ISE	08:13:42	595207
441	48.46	ISE	08:13:42	595205
478	48.46	ISE	08:13:42	595203
37	48.46	ISE	08:13:42	595201
401	48.45	ISE	08:14:52	596620
438	48.43	ISE	08:14:59	596812
248	48.51	ISE	08:17:18	600575
122	48.51	ISE	08:17:18	600573
367	48.50	ISE	08:17:28	600893
337	48.50	ISE	08:17:28	600890
11	48.50	ISE	08:17:28	600888
332	48.50	ISE	08:17:28	600886
113	48.47	ISE	08:19:29	603170
150	48.47	ISE	08:19:29	603168
113	48.47	ISE	08:19:29	603172
200	48.47	ISE	08:19:29	603164
146	48.47	ISE	08:19:29	603166
385	48.45	ISE	08:19:30	603187
78	48.47	ISE	08:22:19	606598
325	48.47	ISE	08:22:19	606596
394	48.47	ISE	08:22:19	606594
387	48.45	ISE	08:23:07	607635
235	48.44	ISE	08:23:51	608684
363	48.44	ISE	08:24:57	610145
123	48.44	ISE	08:24:57	610143
426	48.40	ISE	08:26:15	611965
409	48.39	ISE	08:26:18	612036
354	48.38	ISE	08:27:12	613399
377	48.38	ISE	08:28:41	615536
20	48.38	ISE	08:28:41	615534
352	48.38	ISE	08:29:21	616585
286	48.36	ISE	08:30:30	619834
80	48.36	ISE	08:30:30	619832
384	48.33	ISE	08:30:34	620087
356	48.27	ISE	08:31:57	622444
349	48.24	ISE	08:33:37	624959
132	48.32	ISE	08:36:49	630204
200	48.32	ISE	08:36:49	630202
150	48.32	ISE	08:36:49	630200
367	48.32	ISE	08:36:49	630196
371	48.32	ISE	08:36:49	630194
74	48.30	ISE	08:37:00	630501
281	48.30	ISE	08:37:00	630499
55	48.30	ISE	08:37:00	630497
113	48.28	ISE	08:37:53	631661
57	48.28	ISE	08:37:53	631663
48	48.28	ISE	08:37:53	631665
113	48.28	ISE	08:37:53	631659
213	48.28	ISE	08:37:53	631641
171	48.28	ISE	08:37:53	631639
344	48.28	ISE	08:38:54	632888
356	48.27	ISE	08:38:54	632877
339	48.21	ISE	08:40:26	634973
4	48.23	ISE	08:42:35	638531
113	48.22	ISE	08:42:35	638528
113	48.22	ISE	08:42:35	638525
150	48.22	ISE	08:42:35	638522
331	48.23	ISE	08:42:35	638513
319	48.31	ISE	08:47:08	645357
185	48.31	ISE	08:47:08	645352
46	48.31	ISE	08:47:08	645354
48	48.31	ISE	08:47:08	645344
121	48.31	ISE	08:47:08	645346
111	48.39	ISE	08:50:45	650777
240	48.42	ISE	08:51:38	652253
150	48.42	ISE	08:51:38	652251
57	48.42	ISE	08:51:38	652255
15	48.42	ISE	08:51:38	652257
113	48.42	ISE	08:51:38	652249
113	48.42	ISE	08:51:38	652247
322	48.41	ISE	08:51:38	652244
309	48.41	ISE	08:51:38	652242
35	48.41	ISE	08:51:38	652240
376	48.42	ISE	08:51:38	652238
359	48.42	ISE	08:52:49	653992
113	48.43	ISE	08:55:45	657944
85	48.43	ISE	08:55:45	657942
136	48.43	ISE	08:55:45	657946
187	48.43	ISE	08:55:45	657940
113	48.43	ISE	08:55:45	657938
113	48.43	ISE	08:55:45	657936
77	48.43	ISE	08:55:45	657927
303	48.43	ISE	08:55:45	657925
384	48.45	ISE	08:59:04	662844
355	48.43	ISE	08:59:15	663190
151	48.46	ISE	09:00:59	665401
214	48.46	ISE	09:00:59	665399
84	48.45	ISE	09:02:16	666736
113	48.45	ISE	09:02:16	666734
150	48.45	ISE	09:02:16	666732
388	48.45	ISE	09:02:16	666727
344	48.47	ISE	09:06:56	671963
525	48.47	ISE	09:06:56	671961
393	48.51	ISE	09:08:59	676119
319	48.51	ISE	09:08:59	676117
320	48.51	ISE	09:11:33	679196
318	48.51	ISE	09:11:33	679194
105	48.50	ISE	09:11:42	679367
113	48.50	ISE	09:11:42	679365
116	48.50	ISE	09:11:42	679363
96	48.50	ISE	09:11:42	679361
386	48.50	ISE	09:11:42	679359
352	48.49	ISE	09:13:33	681352
337	48.51	ISE	09:16:02	684194
337	48.49	ISE	09:16:21	684633
375	48.50	ISE	09:16:21	684626
338	48.48	ISE	09:18:16	686493
123	48.51	ISE	09:19:44	688288
229	48.51	ISE	09:19:44	688290
155	48.60	ISE	09:22:19	691334
7	48.60	ISE	09:22:19	691332
116	48.60	ISE	09:22:19	691330
113	48.60	ISE	09:22:19	691328
179	48.60	ISE	09:22:19	691324
61	48.60	ISE	09:22:19	691322
251	48.60	ISE	09:22:19	691320
10	48.60	ISE	09:22:19	691317
281	48.56	ISE	09:23:41	692658
112	48.56	ISE	09:23:41	692656
348	48.56	ISE	09:25:03	694211
169	48.60	ISE	09:26:45	696139
50	48.60	ISE	09:26:45	696137
116	48.60	ISE	09:26:45	696135
359	48.60	ISE	09:26:45	696128
243	48.60	ISE	09:29:26	699015
150	48.60	ISE	09:29:26	699013
134	48.68	ISE	09:33:38	703949
263	48.68	ISE	09:33:38	703947
340	48.67	ISE	09:33:53	704174
368	48.67	ISE	09:33:53	704172
387	48.65	ISE	09:34:06	704392
391	48.73	ISE	09:38:19	709475
480	48.73	ISE	09:38:19	709470
374	48.73	ISE	09:38:19	709459
336	48.75	ISE	09:39:08	710558
68	48.75	ISE	09:41:56	714024
276	48.75	ISE	09:41:56	714022
347	48.74	ISE	09:43:13	715703
189	48.73	ISE	09:44:31	717496
150	48.73	ISE	09:44:31	717494
370	48.71	ISE	09:45:13	718344
348	48.69	ISE	09:47:49	721642
333	48.69	ISE	09:47:49	721637
9	48.69	ISE	09:48:25	722460
393	48.67	ISE	09:51:06	726719
76	48.67	ISE	09:52:39	728790
203	48.67	ISE	09:52:39	728788
121	48.67	ISE	09:52:39	728768
129	48.67	ISE	09:52:42	728869
29	48.67	ISE	09:54:10	730216
162	48.67	ISE	09:54:10	730214
387	48.67	ISE	09:55:36	731754
386	48.67	ISE	09:55:36	731751
153	48.63	ISE	09:58:55	735440
194	48.63	ISE	10:02:20	740141
390	48.69	ISE	10:04:09	741692
13	48.69	ISE	10:04:09	741690
441	48.69	ISE	10:04:09	741688
85	48.69	ISE	10:05:13	745081
305	48.69	ISE	10:05:13	745079
199	48.69	ISE	10:07:11	746945
52	48.69	ISE	10:07:11	746943
125	48.69	ISE	10:07:11	746941
306	48.69	ISE	10:07:13	747043
143	48.68	ISE	10:07:55	747738
113	48.68	ISE	10:07:55	747736
116	48.68	ISE	10:07:55	747734
386	48.68	ISE	10:07:55	747722
35	48.72	ISE	10:12:01	751329
396	48.72	ISE	10:12:13	751520
313	48.71	ISE	10:13:12	752208
51	48.71	ISE	10:13:12	752206
97	48.70	ISE	10:14:38	753285
150	48.70	ISE	10:14:38	753283
116	48.70	ISE	10:14:38	753281
380	48.70	ISE	10:14:38	753269
328	48.68	ISE	10:16:43	755192
387	48.69	ISE	10:17:50	756058
367	48.68	ISE	10:18:14	756416
70	48.65	ISE	10:21:13	759929
116	48.65	ISE	10:21:13	759927
150	48.65	ISE	10:21:13	759925
145	48.65	ISE	10:21:13	759913
213	48.65	ISE	10:21:13	759911
384	48.60	ISE	10:24:00	762772
255	48.58	ISE	10:27:04	765523
78	48.58	ISE	10:27:04	765521
368	48.60	ISE	10:28:22	766977
283	48.60	ISE	10:30:14	769965
99	48.60	ISE	10:30:14	769963
98	48.59	ISE	10:36:13	775784
127	48.59	ISE	10:36:13	775782
116	48.59	ISE	10:36:13	775780
333	48.60	ISE	10:36:13	775778
20	48.64	ISE	10:43:04	783819
50	48.64	ISE	10:43:04	783817
450	48.64	ISE	10:43:04	783815
391	48.63	ISE	10:43:05	783824
217	48.66	ISE	10:45:26	785943
164	48.66	ISE	10:45:49	786217
362	48.66	ISE	10:45:49	786219
337	48.66	ISE	10:45:54	786314
135	48.61	ISE	10:50:14	791267
126	48.61	ISE	10:50:14	791265
117	48.61	ISE	10:50:14	791244
341	48.60	ISE	10:50:44	791886
349	48.59	ISE	10:50:59	792203
4	48.59	ISE	10:51:44	792951
28	48.59	ISE	10:51:44	792949
349	48.59	ISE	10:51:44	792937
102	48.59	ISE	10:51:59	793170
126	48.59	ISE	10:51:59	793166
158	48.59	ISE	10:51:59	793127
32	48.57	ISE	10:52:29	793717
127	48.57	ISE	10:52:29	793710
31	48.57	ISE	10:52:44	794079
32	48.58	ISE	10:52:59	794336
121	48.58	ISE	10:52:59	794318
200	48.59	ISE	10:53:29	794842
126	48.59	ISE	10:53:29	794840
151	48.59	ISE	10:53:44	795042
126	48.59	ISE	10:53:44	795038
83	48.59	ISE	10:53:44	795036
31	48.59	ISE	10:53:59	795264
164	48.59	ISE	10:53:59	795256
85	48.59	ISE	10:54:14	795684
312	48.59	ISE	10:54:14	795680
130	48.59	ISE	10:54:14	795664
324	48.59	ISE	10:54:44	796285
32	48.59	ISE	10:54:44	796274
199	48.65	ISE	10:55:14	796759
150	48.65	ISE	10:55:14	796757
182	48.65	ISE	10:55:14	796755
31	48.64	ISE	10:55:29	797012
126	48.64	ISE	10:55:29	797007
245	48.64	ISE	10:55:29	796999
45	48.64	ISE	10:55:29	797001
140	48.64	ISE	10:55:29	796982
32	48.64	ISE	10:55:44	797248
77	48.64	ISE	10:55:44	797242
9	48.64	ISE	10:55:44	797228
158	48.64	ISE	10:55:44	797222
284	48.64	ISE	10:55:59	797525
46	48.65	ISE	10:55:59	797513
149	48.65	ISE	10:55:59	797511
150	48.65	ISE	10:55:59	797509
15	48.64	ISE	10:56:14	797809
380	48.64	ISE	10:56:14	797811
364	48.63	ISE	10:56:44	798350
8	48.63	ISE	10:57:13	798920
382	48.63	ISE	10:57:14	798932
328	48.63	ISE	10:57:44	799819
351	48.64	ISE	10:57:59	800117
32	48.64	ISE	10:58:29	800884
126	48.64	ISE	10:58:29	800880
158	48.64	ISE	10:58:43	801138
59	48.64	ISE	10:58:44	801156
25	48.63	ISE	10:58:59	801414
31	48.64	ISE	10:59:14	801711
333	48.64	ISE	10:59:14	801704
96	48.67	ISE	10:59:58	802478
245	48.67	ISE	10:59:59	802485
373	48.66	ISE	11:00:01	802603
1	48.66	ISE	11:00:01	802601
406	48.66	ISE	11:00:01	802599
397	48.65	ISE	11:02:50	804150
142	48.74	ISE	11:07:57	806990
182	48.74	ISE	11:07:57	806988
150	48.74	ISE	11:07:57	806986
460	48.74	ISE	11:07:57	806981
195	48.74	ISE	11:07:57	806979
492	48.74	ISE	11:07:57	806977
359	48.75	ISE	11:09:45	807761
200	48.73	ISE	11:10:02	807924
84	48.73	ISE	11:10:14	808013
39	48.73	ISE	11:11:01	808402
118	48.71	ISE	11:12:42	809234
244	48.71	ISE	11:12:42	809230
97	48.71	ISE	11:17:28	811213
340	48.74	ISE	11:18:47	811746
371	48.70	ISE	11:23:36	814218
369	48.71	ISE	11:23:36	814216
322	48.70	ISE	11:26:37	815523
359	48.67	ISE	11:30:11	817251
366	48.65	ISE	11:35:20	819705
348	48.60	ISE	11:38:20	821504
284	48.64	ISE	11:41:42	822996
48	48.64	ISE	11:41:42	822994
358	48.63	ISE	11:42:52	823474
392	48.66	ISE	11:53:24	829212
349	48.65	ISE	11:54:56	830003
334	48.68	ISE	11:57:47	831174
31	48.67	ISE	11:58:01	831321
292	48.67	ISE	11:58:01	831323
140	48.77	ISE	12:09:44	837300
46	48.77	ISE	12:09:44	837297
374	48.79	ISE	12:12:06	838517
186	48.79	ISE	12:12:06	838515
301	48.84	ISE	12:15:38	840168
45	48.84	ISE	12:15:38	840166
602	48.87	ISE	12:17:40	840944
77	48.88	ISE	12:17:40	840942
381	48.88	ISE	12:17:40	840940
452	48.88	ISE	12:17:40	840938
390	48.87	ISE	12:19:35	841874
23	48.85	ISE	12:25:19	844353
322	48.85	ISE	12:26:31	844842
366	48.84	ISE	12:27:03	845047
372	48.84	ISE	12:29:32	846349
329	48.81	ISE	12:32:24	847759
99	48.79	ISE	12:35:16	849008
150	48.79	ISE	12:35:16	849006
71	48.79	ISE	12:35:16	849004
337	48.78	ISE	12:35:22	849040
380	48.78	ISE	12:38:03	850393
362	48.77	ISE	12:41:19	852375
349	48.77	ISE	12:42:37	853107
115	48.76	ISE	12:43:31	853548
233	48.76	ISE	12:43:31	853546
319	48.77	ISE	12:45:39	854603
91	48.75	ISE	12:46:44	855208
45	48.76	ISE	12:50:35	857405
277	48.76	ISE	12:50:35	857403
326	48.78	ISE	12:53:36	859106
390	48.78	ISE	12:56:37	860986
354	48.76	ISE	12:57:12	861248
378	48.73	ISE	13:01:12	863664
180	48.72	ISE	13:03:08	864630
150	48.72	ISE	13:03:08	864628
341	48.70	ISE	13:04:24	865679
365	48.68	ISE	13:05:55	866652
10	48.68	ISE	13:05:59	866677
337	48.68	ISE	13:08:15	868170
352	48.68	ISE	13:09:02	868686
371	48.68	ISE	13:11:50	870604
371	48.69	ISE	13:14:46	872323
340	48.70	ISE	13:14:46	872313
394	48.67	ISE	13:22:05	877385
382	48.67	ISE	13:24:30	878935
390	48.66	ISE	13:25:31	879674
150	48.60	ISE	13:27:13	880771
60	48.60	ISE	13:27:18	880836
140	48.60	ISE	13:27:28	880924
150	48.62	ISE	13:29:24	882198
382	48.62	ISE	13:29:24	882189
55	48.61	ISE	13:30:36	883248
120	48.61	ISE	13:30:36	883246
150	48.61	ISE	13:30:36	883244
118	48.61	ISE	13:30:36	883242
202	48.61	ISE	13:30:36	883240
380	48.60	ISE	13:31:02	883611
253	48.57	ISE	13:32:09	884629
120	48.57	ISE	13:32:09	884627
353	48.58	ISE	13:34:04	885977
367	48.58	ISE	13:35:27	887120
333	48.57	ISE	13:38:27	889101
69	48.57	ISE	13:40:07	890570
326	48.57	ISE	13:40:07	890568
367	48.58	ISE	13:42:07	891807
342	48.55	ISE	13:42:46	892256
384	48.47	ISE	13:47:02	895787
120	48.46	ISE	13:47:30	896275
264	48.46	ISE	13:47:30	896277
229	48.48	ISE	13:48:33	897272
150	48.48	ISE	13:48:33	897270
382	48.48	ISE	13:49:00	897537
328	48.47	ISE	13:49:02	897672
863	48.40	ISE	13:50:23	898768
360	48.40	ISE	13:50:23	898766
367	48.40	ISE	13:50:23	898764
418	48.40	ISE	13:50:23	898762
367	48.41	ISE	13:50:23	898759
349	48.45	ISE	13:50:23	898748
328	48.44	ISE	13:50:23	898746
684	48.40	ISE	13:50:24	898797
611	48.40	ISE	13:50:24	898795
401	48.40	ISE	13:50:25	898822
556	48.40	ISE	13:50:25	898820
320	48.38	ISE	13:50:28	898881
150	48.38	ISE	13:50:28	898879
79	48.39	ISE	13:50:28	898877
113	48.39	ISE	13:50:28	898875
150	48.39	ISE	13:50:28	898873
122	48.38	ISE	13:50:41	899082
150	48.39	ISE	13:51:19	899613
384	48.40	ISE	13:51:24	899667
376	48.40	ISE	13:51:26	899722
247	48.40	ISE	13:51:26	899718
637	48.40	ISE	13:51:26	899716
429	48.46	ISE	13:52:54	900770
345	48.46	ISE	13:52:54	900768
359	48.46	ISE	13:52:54	900766
505	48.46	ISE	13:52:54	900764
362	48.46	ISE	13:52:54	900762
322	48.47	ISE	13:53:18	901248
421	48.47	ISE	13:53:55	901762
373	48.47	ISE	13:53:55	901760
150	48.47	ISE	13:54:29	902239
215	48.47	ISE	13:54:29	902241
345	48.46	ISE	13:54:41	902457
331	48.45	ISE	13:55:45	903269
385	48.45	ISE	13:55:45	903267
329	48.45	ISE	13:58:06	904980
375	48.44	ISE	13:58:30	905330
331	48.44	ISE	14:01:00	907958
120	48.50	ISE	14:03:57	910810
12	48.50	ISE	14:03:57	910812
113	48.50	ISE	14:03:57	910808
150	48.49	ISE	14:03:57	910806
332	48.50	ISE	14:03:57	910803
342	48.48	ISE	14:04:47	911430
338	48.48	ISE	14:04:47	911428
113	48.47	ISE	14:06:24	912621
208	48.47	ISE	14:06:31	912712
140	48.39	ISE	14:07:20	913731
353	48.39	ISE	14:07:38	914077
187	48.39	ISE	14:07:38	914075
374	48.44	ISE	14:10:31	916758
389	48.43	ISE	14:11:36	917474
130	48.46	ISE	14:14:30	919594
235	48.46	ISE	14:14:30	919596
393	48.46	ISE	14:17:38	922068
205	48.45	ISE	14:19:44	923793
150	48.45	ISE	14:19:44	923791
150	48.46	ISE	14:21:00	924808
239	48.46	ISE	14:21:00	924805
394	48.46	ISE	14:21:00	924802
382	48.45	ISE	14:22:47	926579
77	48.44	ISE	14:24:45	928356
262	48.44	ISE	14:24:45	928354
206	48.42	ISE	14:27:11	930346
150	48.42	ISE	14:27:11	930344
334	48.40	ISE	14:27:55	930855
352	48.41	ISE	14:27:55	930847
31	48.40	ISE	14:27:56	930900
355	48.40	ISE	14:27:56	930898
321	48.38	ISE	14:28:34	931612
110	48.38	ISE	14:29:36	932839
233	48.38	ISE	14:29:45	933020
465	48.42	ISE	14:30:50	937132
318	48.42	ISE	14:30:50	937111
394	48.42	ISE	14:30:50	937109
253	48.41	ISE	14:31:11	937953
150	48.41	ISE	14:31:11	937911
226	48.39	ISE	14:31:15	938169
150	48.39	ISE	14:31:15	938167
27	48.38	ISE	14:32:01	940411
349	48.38	ISE	14:32:01	940409
350	48.38	ISE	14:32:01	940407
374	48.38	ISE	14:32:18	941602
343	48.38	ISE	14:32:18	941595
113	48.38	ISE	14:32:46	942830
30	48.38	ISE	14:32:46	942828
368	48.37	ISE	14:32:54	943166
57	48.34	ISE	14:33:13	944109
303	48.34	ISE	14:33:13	944107
345	48.33	ISE	14:33:47	945159
28	48.33	ISE	14:33:47	945157
222	48.35	ISE	14:34:31	946531
111	48.35	ISE	14:34:31	946529
322	48.36	ISE	14:35:13	947630
346	48.36	ISE	14:35:13	947628
299	48.36	ISE	14:35:13	947626
22	48.36	ISE	14:35:13	947624
44	48.36	ISE	14:35:13	947622
139	48.39	ISE	14:36:26	949615
113	48.39	ISE	14:36:26	949613
84	48.39	ISE	14:36:26	949611
29	48.39	ISE	14:36:26	949607
111	48.39	ISE	14:36:26	949605
150	48.38	ISE	14:36:26	949603
111	48.38	ISE	14:36:26	949601
553	48.39	ISE	14:36:26	949588
346	48.40	ISE	14:36:26	949573
343	48.41	ISE	14:38:21	952400
119	48.40	ISE	14:38:38	952943
263	48.40	ISE	14:38:38	952941
377	48.46	ISE	14:40:16	955145
25	48.46	ISE	14:40:16	955143
12	48.62	ISE	14:42:19	957822
325	48.61	ISE	14:42:29	958014
353	48.61	ISE	14:42:29	958012
182	48.62	ISE	14:42:29	958005
370	48.62	ISE	14:42:29	958003
220	48.62	ISE	14:42:29	958001
365	48.60	ISE	14:42:41	958354
125	48.58	ISE	14:42:47	958491
343	48.58	ISE	14:42:47	958489
240	48.58	ISE	14:42:47	958487
356	48.53	ISE	14:42:56	958648
670	48.55	ISE	14:45:00	961788
16	48.55	ISE	14:45:00	961748
385	48.55	ISE	14:45:00	961692
282	48.55	ISE	14:45:00	961689
70	48.55	ISE	14:45:00	961681
326	48.53	ISE	14:45:10	962188
10	48.53	ISE	14:45:10	962186
363	48.53	ISE	14:45:10	962184
374	48.53	ISE	14:45:10	962182
387	48.53	ISE	14:45:55	963281
433	48.52	ISE	14:46:15	963854
388	48.53	ISE	14:47:11	965168
346	48.52	ISE	14:47:12	965217
12	48.52	ISE	14:47:12	965215
410	48.52	ISE	14:47:12	965213
338	48.55	ISE	14:47:44	966073
53	48.56	ISE	14:48:16	966668
135	48.56	ISE	14:48:16	966666
38	48.56	ISE	14:48:16	966664
414	48.55	ISE	14:48:49	967335
55	48.55	ISE	14:49:01	967571
149	48.55	ISE	14:49:01	967569
238	48.55	ISE	14:50:03	969605
351	48.55	ISE	14:50:03	969607
259	48.54	ISE	14:50:23	970156
150	48.54	ISE	14:50:23	970154
323	48.55	ISE	14:50:23	970151
163	48.58	ISE	14:51:55	973288
384	48.58	ISE	14:52:03	973603
198	48.58	ISE	14:52:03	973601
199	48.58	ISE	14:52:03	973599
222	48.58	ISE	14:52:03	973597
374	48.59	ISE	14:53:31	975926
231	48.58	ISE	14:53:37	976082
150	48.58	ISE	14:53:37	976080
103	48.60	ISE	14:54:36	977620
150	48.60	ISE	14:54:36	977618
113	48.60	ISE	14:54:36	977616
392	48.60	ISE	14:54:36	977611
181	48.59	ISE	14:56:03	979495
195	48.59	ISE	14:56:03	979493
337	48.58	ISE	14:56:28	980318
113	48.60	ISE	14:58:35	983463
104	48.60	ISE	14:58:35	983465
109	48.60	ISE	14:58:35	983461
4	48.60	ISE	14:58:35	983459
339	48.60	ISE	14:58:35	983457
357	48.62	ISE	14:59:26	984893
341	48.64	ISE	15:00:10	986995
508	48.65	ISE	15:00:26	987630
353	48.64	ISE	15:00:42	988233
23	48.64	ISE	15:00:42	988231
147	48.64	ISE	15:00:42	988229
202	48.64	ISE	15:00:42	988227
375	48.63	ISE	15:01:00	988851
221	48.61	ISE	15:01:03	988943
350	48.64	ISE	15:01:39	989922
369	48.64	ISE	15:01:39	989920
94	48.64	ISE	15:01:57	990619
61	48.64	ISE	15:02:01	990712
210	48.64	ISE	15:02:01	990710
42	48.62	ISE	15:02:46	992020
95	48.62	ISE	15:02:46	992018
150	48.62	ISE	15:02:46	992016
113	48.62	ISE	15:02:46	992014
9	48.62	ISE	15:02:46	992012
365	48.63	ISE	15:02:46	992010
363	48.61	ISE	15:03:13	992727
37	48.58	ISE	15:03:42	993557
282	48.58	ISE	15:03:42	993559
335	48.58	ISE	15:03:42	993561
349	48.60	ISE	15:03:42	993555
372	48.60	ISE	15:04:50	995192
359	48.62	ISE	15:05:47	996814
326	48.61	ISE	15:06:42	998117
327	48.61	ISE	15:08:15	1000570
344	48.60	ISE	15:08:45	1001298
44	48.60	ISE	15:08:45	1001296
323	48.61	ISE	15:08:45	1001294
23	48.59	ISE	15:08:46	1001324
150	48.59	ISE	15:08:46	1001322
192	48.59	ISE	15:08:46	1001319
392	48.63	ISE	15:10:41	1004254
207	48.62	ISE	15:12:25	1007238
150	48.62	ISE	15:12:25	1007236
389	48.63	ISE	15:12:25	1007203
391	48.62	ISE	15:12:48	1007903
51	48.60	ISE	15:13:29	1008802
374	48.62	ISE	15:15:19	1011363
15	48.62	ISE	15:15:19	1011361
104	48.63	ISE	15:16:17	1012836
227	48.66	ISE	15:17:16	1014240
209	48.66	ISE	15:17:16	1014238
150	48.65	ISE	15:17:23	1014398
451	48.65	ISE	15:17:23	1014400
101	48.67	ISE	15:18:57	1016626
50	48.67	ISE	15:19:51	1018008
69	48.67	ISE	15:19:51	1018006
271	48.67	ISE	15:19:51	1018004
2	48.67	ISE	15:19:51	1018002
86	48.67	ISE	15:20:06	1018520
166	48.67	ISE	15:20:06	1018518
118	48.67	ISE	15:20:06	1018514
53	48.67	ISE	15:20:06	1018512
113	48.66	ISE	15:20:24	1019145
150	48.66	ISE	15:20:24	1019143
112	48.66	ISE	15:20:24	1019147
363	48.66	ISE	15:20:24	1019129
82	48.64	ISE	15:22:33	1021998
113	48.64	ISE	15:22:33	1021996
113	48.64	ISE	15:22:33	1021994
24	48.64	ISE	15:22:33	1021992
361	48.65	ISE	15:22:33	1021990
325	48.65	ISE	15:22:33	1021988
137	48.70	ISE	15:24:01	1024109
30	48.70	ISE	15:24:04	1024318
61	48.70	ISE	15:24:09	1024457
363	48.75	ISE	15:25:09	1026255
18	48.75	ISE	15:25:09	1026252
469	48.75	ISE	15:26:06	1028089
115	48.74	ISE	15:26:31	1028606
250	48.74	ISE	15:26:31	1028604
379	48.74	ISE	15:26:31	1028602
165	48.74	ISE	15:28:36	1031431
177	48.74	ISE	15:28:36	1031429
668	48.74	ISE	15:29:05	1031988
128	48.74	ISE	15:29:18	1032234
255	48.74	ISE	15:29:18	1032232
31	48.73	ISE	15:29:54	1033052
340	48.73	ISE	15:29:54	1033054
198	48.74	ISE	15:31:03	1035009
174	48.74	ISE	15:31:03	1035007
441	48.73	ISE	15:31:06	1035096
201	48.72	ISE	15:31:43	1036078
150	48.72	ISE	15:31:43	1036076
341	48.71	ISE	15:31:44	1036108
396	48.74	ISE	15:34:59	1040718
466	48.73	ISE	15:35:14	1041210
378	48.75	ISE	15:37:56	1044584
3	48.74	ISE	15:38:02	1044718
417	48.75	ISE	15:38:12	1045048
1	48.81	ISE	15:39:04	1046267
507	48.81	ISE	15:39:04	1046265
150	48.79	ISE	15:39:10	1046416
150	48.79	ISE	15:39:10	1046414
414	48.80	ISE	15:39:10	1046411
355	48.80	ISE	15:40:28	1048435
135	48.82	ISE	15:42:01	1050431
7	48.82	ISE	15:42:01	1050429
221	48.82	ISE	15:42:01	1050427
214	48.82	ISE	15:42:01	1050418
150	48.82	ISE	15:42:01	1050416
324	48.81	ISE	15:42:44	1051330
242	48.78	ISE	15:43:03	1051772
121	48.78	ISE	15:43:03	1051770
23	48.80	ISE	15:45:10	1054658
428	48.80	ISE	15:45:16	1054836
150	48.83	ISE	15:45:47	1055498
97	48.83	ISE	15:45:50	1055554
221	48.83	ISE	15:45:50	1055552
183	48.83	ISE	15:45:50	1055545
382	48.80	ISE	15:46:29	1056405
275	48.82	ISE	15:47:34	1057857
95	48.82	ISE	15:47:34	1057859
357	48.82	ISE	15:48:12	1058767
321	48.79	ISE	15:49:16	1060494
50	48.83	ISE	15:51:35	1063387
132	48.83	ISE	15:51:55	1063919
221	48.83	ISE	15:51:55	1063917
357	48.82	ISE	15:52:03	1064113
32	48.82	ISE	15:52:03	1064111
221	48.82	ISE	15:52:03	1064109
73	48.82	ISE	15:52:03	1064107
393	48.80	ISE	15:52:40	1064814
349	48.76	ISE	15:53:36	1065957
150	48.79	ISE	15:54:46	1067184
118	48.81	ISE	15:55:22	1067824
150	48.81	ISE	15:55:22	1067822
110	48.81	ISE	15:55:22	1067820
146	48.80	ISE	15:55:25	1067900
227	48.82	ISE	15:56:11	1068710
150	48.82	ISE	15:56:11	1068708
240	48.81	ISE	15:56:12	1068789
116	48.81	ISE	15:56:12	1068787
374	48.85	ISE	15:58:50	1071734
354	48.84	ISE	15:59:17	1072258
395	48.84	ISE	15:59:33	1072737
382	48.83	ISE	16:00:29	1075870
379	48.83	ISE	16:02:00	1078640
144	48.82	ISE	16:02:35	1079635
232	48.82	ISE	16:02:35	1079633
318	48.82	ISE	16:03:35	1081199
85	48.82	ISE	16:04:18	1082282
284	48.82	ISE	16:04:18	1082280
216	48.85	ISE	16:06:02	1085327
150	48.85	ISE	16:06:02	1085325
333	48.83	ISE	16:06:06	1085496
150	48.82	ISE	16:06:19	1085959
183	48.82	ISE	16:06:19	1085961
40	48.79	ISE	16:06:36	1086340
348	48.79	ISE	16:06:36	1086338
235	48.76	ISE	16:08:00	1088696
150	48.76	ISE	16:08:00	1088694
73	48.79	ISE	16:09:39	1091467
323	48.79	ISE	16:09:39	1091465
439	48.78	ISE	16:09:42	1091539
349	48.79	ISE	16:10:52	1093546
349	48.77	ISE	16:11:07	1094172
357	48.77	ISE	16:11:34	1095177
325	48.76	ISE	16:12:41	1097083
351	48.78	ISE	16:13:56	1099268
321	48.77	ISE	16:13:57	1099289
331	48.77	ISE	16:15:09	1101401
89	48.78	ISE	16:15:34	1102145
44	48.78	ISE	16:15:34	1102143
219	48.78	ISE	16:15:34	1102141
66	48.78	ISE	16:15:34	1102139
253	48.77	ISE	16:15:49	1102566
83	48.77	ISE	16:15:56	1102738
220	48.77	ISE	16:16:12	1103205
211	48.75	ISE	16:16:28	1103620

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

POSNKNBNCBKDNAB

Related Shares:

FTSE 100 Latest

Value9,701.37

Change-15.88