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

15th May 2023 07:00

RNS Number : 3333Z

CRH PLC

15 May 2023

15th May 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 12th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.


	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	159,606	40,472
Highest price paid per share:	€45.5100	GBp 3,965.0000
Lowest price paid per share:	€45.1300	GBp 3,930.0000
Volume weighted average price paid:	€45.2785	GBp 3,940.7638

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 16,562,224 of its ordinary shares in treasury which represents 2.202% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 735,578,114 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 12th 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:		12/05/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	45.2785	159,606
London Stock Exchange (XLON)		GBp	3,940.7638	40,472

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
319	3,961	LSE	08:03:23	1396780
150	3,959	LSE	08:03:36	1397150
156	3,959	LSE	08:03:36	1397148
279	3,964	LSE	08:09:31	1408055
318	3,965	LSE	08:11:32	1411894
115	3,951	LSE	08:13:15	1415238
221	3,951	LSE	08:13:15	1415236
97	3,961	LSE	08:18:21	1423934
200	3,961	LSE	08:18:21	1423932
38	3,961	LSE	08:19:05	1425062
255	3,961	LSE	08:19:05	1425060
70	3,959	LSE	08:19:10	1425185
206	3,959	LSE	08:19:23	1425646
8	3,950	LSE	08:23:14	1431919
206	3,950	LSE	08:23:14	1431921
103	3,950	LSE	08:23:14	1431923
95	3,950	LSE	08:26:50	1438405
187	3,950	LSE	08:26:50	1438403
317	3,947	LSE	08:27:47	1440057
202	3,947	LSE	08:29:34	1442706
135	3,952	LSE	08:32:30	1448704
176	3,952	LSE	08:32:30	1448702
131	3,948	LSE	08:37:57	1459063
178	3,948	LSE	08:37:57	1459061
120	3,949	LSE	08:41:09	1464813
18	3,949	LSE	08:41:09	1464811
159	3,949	LSE	08:41:09	1464809
332	3,944	LSE	08:46:02	1473705
284	3,936	LSE	08:53:46	1488742
198	3,939	LSE	08:57:46	1495964
63	3,939	LSE	08:57:47	1495993
47	3,939	LSE	08:57:47	1495995
312	3,939	LSE	09:00:04	1500902
64	3,942	LSE	09:09:10	1516955
243	3,942	LSE	09:09:10	1516953
53	3,941	LSE	09:09:13	1517013
216	3,941	LSE	09:09:13	1517011
27	3,941	LSE	09:09:14	1517027
278	3,946	LSE	09:17:31	1529278
41	3,946	LSE	09:17:31	1529280
25	3,943	LSE	09:18:42	1530949
274	3,943	LSE	09:18:42	1530947
207	3,941	LSE	09:31:00	1548627
93	3,941	LSE	09:31:00	1548625
54	3,942	LSE	09:32:29	1550830
28	3,942	LSE	09:32:29	1550828
300	3,942	LSE	09:32:29	1550826
49	3,937	LSE	09:36:04	1556055
223	3,937	LSE	09:36:04	1556057
45	3,947	LSE	09:44:29	1569871
234	3,947	LSE	09:44:29	1569869
32	3,947	LSE	09:49:00	1576782
300	3,947	LSE	09:49:00	1576780
273	3,946	LSE	10:01:40	1595121
270	3,945	LSE	10:03:09	1596790
52	3,945	LSE	10:03:09	1596788
175	3,946	LSE	10:03:09	1596784
151	3,946	LSE	10:03:09	1596782
151	3,945	LSE	10:06:02	1602021
176	3,945	LSE	10:06:02	1602019
151	3,937	LSE	10:16:57	1615389
328	3,935	LSE	10:25:38	1625370
47	3,938	LSE	10:37:41	1641563
315	3,937	LSE	10:40:08	1644357
90	3,938	LSE	10:40:08	1644351
247	3,938	LSE	10:40:08	1644349
118	3,936	LSE	10:47:13	1653652
121	3,936	LSE	10:47:13	1653650
67	3,936	LSE	10:47:13	1653648
273	3,938	LSE	10:52:04	1659554
65	3,938	LSE	10:52:04	1659552
121	3,940	LSE	10:55:30	1663770
156	3,940	LSE	10:55:30	1663768
325	3,938	LSE	11:03:00	1671685
264	3,938	LSE	11:03:00	1671674
64	3,938	LSE	11:03:00	1671672
316	3,937	LSE	11:11:54	1678768
4	3,934	LSE	11:14:28	1681939
145	3,934	LSE	11:14:31	1682011
184	3,934	LSE	11:14:31	1682002
164	3,934	LSE	11:26:05	1693393
398	3,934	LSE	11:26:05	1693395
159	3,938	LSE	11:28:14	1694757
400	3,940	LSE	11:28:36	1694980
90	3,940	LSE	11:29:57	1695805
125	3,940	LSE	11:29:57	1695803
24	3,940	LSE	11:29:57	1695801
42	3,940	LSE	11:29:57	1695799
327	3,940	LSE	11:29:57	1695797
197	3,940	LSE	11:31:03	1696798
183	3,940	LSE	11:32:03	1697446
63	3,940	LSE	11:32:03	1697444
72	3,940	LSE	11:32:03	1697442
97	3,940	LSE	11:32:03	1697440
11	3,940	LSE	11:32:03	1697438
210	3,937	LSE	11:43:51	1705275
91	3,937	LSE	11:45:55	1706720
207	3,939	LSE	11:49:30	1709378
130	3,939	LSE	11:49:30	1709380
288	3,939	LSE	11:50:30	1710084
325	3,938	LSE	11:51:23	1710732
100	3,937	LSE	11:56:09	1714073
100	3,937	LSE	11:56:09	1714071
1	3,937	LSE	11:56:10	1714082
100	3,937	LSE	11:56:10	1714075
11	3,936	LSE	11:57:44	1715290
300	3,936	LSE	11:57:44	1715288
151	3,933	LSE	12:02:20	1718376
161	3,933	LSE	12:02:20	1718374
6	3,935	LSE	12:13:04	1725793
20	3,937	LSE	12:18:30	1729100
300	3,937	LSE	12:18:30	1729098
59	3,938	LSE	12:21:33	1731223
227	3,938	LSE	12:22:52	1732037
181	3,939	LSE	12:26:14	1733836
68	3,939	LSE	12:26:14	1733832
47	3,939	LSE	12:26:14	1733834
317	3,939	LSE	12:26:43	1734011
44	3,937	LSE	12:40:28	1743253
253	3,937	LSE	12:40:28	1743251
14	3,937	LSE	12:40:28	1743249
78	3,938	LSE	12:44:04	1745609
1	3,938	LSE	12:45:03	1746376
64	3,938	LSE	12:45:03	1746374
47	3,938	LSE	12:45:03	1746372
119	3,938	LSE	12:45:03	1746370
32	3,940	LSE	12:54:54	1752815
300	3,940	LSE	12:54:54	1752813
117	3,939	LSE	13:03:13	1758695
198	3,939	LSE	13:03:55	1759068
199	3,939	LSE	13:09:04	1762698
42	3,939	LSE	13:10:17	1763529
21	3,939	LSE	13:11:00	1764406
12	3,939	LSE	13:11:15	1764628
293	3,934	LSE	13:20:11	1772278
15	3,931	LSE	13:24:24	1775380
300	3,931	LSE	13:24:24	1775378
20	3,931	LSE	13:24:24	1775375
176	3,937	LSE	13:28:48	1778974
126	3,937	LSE	13:28:48	1778972
277	3,935	LSE	13:30:38	1781079
275	3,940	LSE	13:37:20	1787410
48	3,941	LSE	13:43:56	1793478
193	3,941	LSE	13:43:56	1793476
54	3,941	LSE	13:45:06	1794565
254	3,941	LSE	13:45:06	1794563
35	3,941	LSE	13:45:06	1794561
286	3,934	LSE	13:54:41	1803268
287	3,932	LSE	13:59:58	1808180
55	3,931	LSE	14:01:00	1809531
206	3,931	LSE	14:01:00	1809529
23	3,931	LSE	14:01:00	1809527
273	3,935	LSE	14:03:30	1812052
54	3,934	LSE	14:03:43	1812229
278	3,934	LSE	14:03:43	1812227
136	3,932	LSE	14:11:13	1819131
137	3,932	LSE	14:11:13	1819127
68	3,933	LSE	14:14:30	1822232
18	3,932	LSE	14:15:29	1823268
300	3,932	LSE	14:15:29	1823266
169	3,932	LSE	14:17:14	1824911
130	3,932	LSE	14:17:14	1824909
275	3,930	LSE	14:20:46	1828131
280	3,932	LSE	14:30:03	1839016
29	3,932	LSE	14:30:03	1839014
11	3,932	LSE	14:30:03	1839012
289	3,932	LSE	14:30:03	1839010
12	3,931	LSE	14:30:12	1839638
191	3,931	LSE	14:30:12	1839632
47	3,931	LSE	14:30:14	1839734
317	3,937	LSE	14:31:08	1841803
84	3,941	LSE	14:31:14	1842028
85	3,940	LSE	14:31:14	1842024
48	3,941	LSE	14:31:14	1842026
123	3,941	LSE	14:31:14	1842032
85	3,941	LSE	14:31:14	1842030
47	3,941	LSE	14:31:14	1842034
1	3,941	LSE	14:31:14	1842036
49	3,940	LSE	14:31:14	1842022
84	3,940	LSE	14:31:14	1842020
47	3,940	LSE	14:31:14	1842018
63	3,944	LSE	14:31:31	1842831
171	3,944	LSE	14:31:31	1842829
79	3,944	LSE	14:31:31	1842827
47	3,944	LSE	14:31:31	1842825
63	3,944	LSE	14:31:31	1842823
85	3,944	LSE	14:31:31	1842821
84	3,944	LSE	14:31:31	1842819
338	3,942	LSE	14:31:33	1842957
330	3,942	LSE	14:31:33	1842955
400	3,941	LSE	14:31:37	1843056
170	3,941	LSE	14:31:37	1843054
366	3,939	LSE	14:31:43	1843205
61	3,938	LSE	14:31:50	1843380
84	3,938	LSE	14:31:50	1843374
54	3,938	LSE	14:31:50	1843378
85	3,938	LSE	14:31:50	1843376
307	3,942	LSE	16:04:40	2027970
81	3,943	LSE	16:04:55	2028390
57	3,943	LSE	16:04:55	2028388
87	3,943	LSE	16:05:02	2028724
91	3,943	LSE	16:05:08	2028944
78	3,943	LSE	16:05:17	2029263
44	3,943	LSE	16:05:17	2029261
96	3,943	LSE	16:05:17	2029259
118	3,943	LSE	16:05:17	2029257
114	3,942	LSE	16:05:17	2029255
208	3,942	LSE	16:05:17	2029253
298	3,942	LSE	16:05:17	2029251
312	3,942	LSE	16:06:53	2032670
338	3,942	LSE	16:06:53	2032668
301	3,941	LSE	16:09:07	2036935
485	3,940	LSE	16:10:28	2040220
152	3,940	LSE	16:10:36	2040567
91	3,940	LSE	16:10:46	2040832
49	3,940	LSE	16:10:46	2040830
123	3,939	LSE	16:11:39	2042568
142	3,939	LSE	16:11:42	2042654
309	3,939	LSE	16:11:58	2043128
98	3,939	LSE	16:11:58	2043126
151	3,940	LSE	16:13:23	2046693
8	3,940	LSE	16:13:23	2046691
600	3,940	LSE	16:13:23	2046689
550	3,942	LSE	16:13:29	2046973
78	3,942	LSE	16:13:29	2046971
39	3,942	LSE	16:13:36	2047144
53	3,942	LSE	16:13:36	2047142
120	3,942	LSE	16:13:36	2047140
107	3,942	LSE	16:13:36	2047138
108	3,942	LSE	16:13:36	2047136
108	3,941	LSE	16:13:36	2047134
107	3,941	LSE	16:13:36	2047132
486	3,941	LSE	16:13:36	2047128
50	3,941	LSE	16:13:36	2047130
435	3,941	LSE	16:13:36	2047126
322	3,941	LSE	16:13:37	2047231
108	3,941	LSE	16:13:40	2047291
54	3,941	LSE	16:13:40	2047289
107	3,941	LSE	16:13:40	2047287
109	3,941	LSE	16:13:55	2047674
54	3,941	LSE	16:13:55	2047672
114	3,941	LSE	16:14:01	2047828
74	3,941	LSE	16:14:01	2047822
114	3,941	LSE	16:14:01	2047824
46	3,941	LSE	16:14:01	2047826
328	3,940	LSE	16:14:18	2048411
275	3,940	LSE	16:14:18	2048409
379	3,939	LSE	16:14:19	2048421
252	3,938	LSE	16:14:42	2049313
152	3,938	LSE	16:14:42	2049311
130	3,937	LSE	16:15:26	2050729
143	3,937	LSE	16:15:26	2050725
329	3,937	LSE	16:15:26	2050722
9	3,938	LSE	16:16:00	2051889
201	3,938	LSE	16:16:00	2051887
50	3,938	LSE	16:16:00	2051885
82	3,938	LSE	16:16:00	2051883
59	3,938	LSE	16:16:21	2052837
185	3,938	LSE	16:16:21	2052841
69	3,938	LSE	16:16:21	2052839
255	3,940	LSE	16:17:23	2054915

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
512	45.37	ISE	08:02:56	1395602
363	45.37	ISE	08:03:40	1397221
103	45.37	ISE	08:03:40	1397219
484	45.34	ISE	08:04:01	1397887
281	45.36	ISE	08:05:06	1400173
117	45.36	ISE	08:05:06	1400171
94	45.36	ISE	08:05:06	1400169
431	45.44	ISE	08:09:31	1408057
444	45.48	ISE	08:11:31	1411739
466	45.51	ISE	08:11:31	1411732
481	45.32	ISE	08:13:06	1414880
488	45.24	ISE	08:27:47	1440059
402	45.29	ISE	08:35:11	1453844
13	45.29	ISE	08:35:11	1453842
323	45.26	ISE	08:39:21	1461708
35	45.26	ISE	08:39:22	1461725
63	45.26	ISE	08:39:22	1461715
29	45.26	ISE	08:41:09	1464819
421	45.26	ISE	08:41:09	1464817
29	45.26	ISE	08:41:09	1464815
421	45.24	ISE	08:42:40	1467477
432	45.23	ISE	08:45:23	1472562
41	45.23	ISE	08:45:23	1472564
200	45.14	ISE	08:51:00	1483595
257	45.14	ISE	08:51:00	1483593
17	45.15	ISE	08:53:46	1488746
476	45.15	ISE	08:53:46	1488744
286	45.16	ISE	08:55:17	1491716
163	45.16	ISE	08:55:17	1491714
463	45.18	ISE	09:00:14	1501199
442	45.18	ISE	09:04:42	1507667
95	45.25	ISE	09:07:55	1512649
347	45.25	ISE	09:07:55	1512647
347	45.24	ISE	09:09:10	1516960
42	45.24	ISE	09:09:10	1516958
42	45.24	ISE	09:09:10	1516962
60	45.25	ISE	09:11:40	1521335
429	45.25	ISE	09:11:40	1521333
239	45.27	ISE	09:17:34	1529334
208	45.27	ISE	09:17:34	1529332
410	45.25	ISE	09:20:16	1533388
135	45.23	ISE	09:22:21	1536816
284	45.23	ISE	09:22:21	1536814
243	45.21	ISE	09:22:53	1537535
14	45.21	ISE	09:22:53	1537539
224	45.21	ISE	09:22:53	1537537
395	45.27	ISE	09:32:28	1550797
68	45.27	ISE	09:32:28	1550795
456	45.26	ISE	09:32:31	1550961
10	45.24	ISE	09:37:56	1558859
63	45.24	ISE	09:37:56	1558855
348	45.24	ISE	09:37:56	1558853
370	45.33	ISE	09:39:28	1561319
91	45.33	ISE	09:39:28	1561317
549	45.32	ISE	09:39:42	1561733
477	45.33	ISE	09:41:41	1565114
494	45.34	ISE	09:44:27	1569810
273	45.32	ISE	09:44:30	1569943
146	45.32	ISE	09:44:30	1569941
419	45.29	ISE	09:45:49	1572115
477	45.32	ISE	09:49:00	1576778
436	45.28	ISE	09:53:31	1584106
11	45.30	ISE	09:56:32	1587503
455	45.30	ISE	09:56:32	1587501
297	45.31	ISE	10:01:20	1594644
109	45.31	ISE	10:01:20	1594642
298	45.30	ISE	10:01:40	1595125
155	45.30	ISE	10:01:40	1595123
281	45.28	ISE	10:03:09	1596792
465	45.29	ISE	10:03:09	1596786
200	45.28	ISE	10:03:15	1596912
70	45.29	ISE	10:07:11	1603356
340	45.29	ISE	10:08:29	1604617
136	45.28	ISE	10:11:31	1608953
112	45.28	ISE	10:11:31	1608948
300	45.28	ISE	10:11:31	1608946
142	45.29	ISE	10:13:04	1611155
290	45.29	ISE	10:13:04	1611153
62	45.23	ISE	10:15:12	1613385
325	45.23	ISE	10:15:12	1613387
74	45.23	ISE	10:15:14	1613407
42	45.25	ISE	10:17:56	1616538
363	45.25	ISE	10:18:34	1617366
150	45.24	ISE	10:19:55	1618873
284	45.24	ISE	10:19:55	1618871
449	45.22	ISE	10:19:56	1618905
70	45.21	ISE	10:25:24	1625167
402	45.21	ISE	10:25:24	1625165
248	45.24	ISE	10:33:22	1634748
37	45.24	ISE	10:33:22	1634752
206	45.24	ISE	10:33:22	1634750
408	45.25	ISE	10:34:35	1636002
440	45.24	ISE	10:36:31	1639195
453	45.21	ISE	10:40:08	1644353
451	45.17	ISE	10:45:44	1651857
146	45.17	ISE	10:47:13	1653662
251	45.17	ISE	10:47:13	1653660
20	45.17	ISE	10:47:13	1653658
1	45.17	ISE	10:47:13	1653656
51	45.17	ISE	10:47:13	1653654
15	45.16	ISE	10:50:14	1657238
15	45.16	ISE	10:50:14	1657229
20	45.16	ISE	10:50:29	1657625
477	45.20	ISE	10:52:04	1659548
427	45.20	ISE	10:52:04	1659550
12	45.19	ISE	10:52:14	1659754
5	45.19	ISE	10:52:59	1660681
5	45.19	ISE	10:53:14	1660942
40	45.20	ISE	10:53:14	1660929
20	45.20	ISE	10:53:14	1660927
5	45.19	ISE	10:53:14	1660922
191	45.20	ISE	10:53:29	1661305
177	45.20	ISE	10:53:29	1661303
5	45.19	ISE	10:53:44	1661697
3	45.19	ISE	10:53:44	1661695
91	45.19	ISE	10:54:00	1661940
150	45.22	ISE	10:55:08	1663330
99	45.22	ISE	10:55:08	1663328
178	45.22	ISE	10:55:08	1663326
139	45.22	ISE	10:55:14	1663451
189	45.21	ISE	10:55:30	1663778
311	45.21	ISE	10:55:30	1663776
389	45.21	ISE	10:55:30	1663774
78	45.21	ISE	10:55:30	1663772
14	45.20	ISE	10:56:06	1664528
69	45.20	ISE	10:56:06	1664530
3	45.20	ISE	10:56:14	1664747
3	45.20	ISE	10:56:29	1665120
108	45.20	ISE	10:56:40	1665287
65	45.20	ISE	10:56:40	1665277
5	45.20	ISE	10:56:44	1665367
3	45.20	ISE	10:56:44	1665364
14	45.20	ISE	10:56:46	1665414
10	45.20	ISE	10:56:46	1665412
271	45.20	ISE	10:56:58	1665851
141	45.20	ISE	10:56:58	1665847
207	45.20	ISE	10:56:58	1665849
21	45.19	ISE	10:57:14	1666190
150	45.19	ISE	10:57:14	1666192
399	45.22	ISE	10:58:59	1668417
365	45.22	ISE	10:58:59	1668415
2	45.21	ISE	10:59:14	1668784
63	45.22	ISE	11:03:00	1671714
128	45.22	ISE	11:03:00	1671712
86	45.22	ISE	11:03:00	1671710
19	45.22	ISE	11:03:00	1671708
138	45.22	ISE	11:03:00	1671706
497	45.22	ISE	11:03:00	1671687
401	45.23	ISE	11:06:10	1674155
81	45.21	ISE	11:06:52	1674827
43	45.21	ISE	11:08:04	1675857
114	45.21	ISE	11:08:20	1676083
203	45.21	ISE	11:08:48	1676366
88	45.21	ISE	11:11:54	1678766
170	45.21	ISE	11:11:54	1678764
197	45.21	ISE	11:12:01	1678826
218	45.18	ISE	11:14:27	1681936
39	45.18	ISE	11:14:29	1681946
70	45.18	ISE	11:14:30	1681956
138	45.18	ISE	11:14:31	1682004
444	45.13	ISE	11:18:17	1686105
142	45.18	ISE	11:25:40	1693146
361	45.18	ISE	11:25:40	1693144
493	45.18	ISE	11:25:40	1693139
44	45.18	ISE	11:25:43	1693165
500	45.18	ISE	11:25:43	1693163
57	45.18	ISE	11:26:01	1693346
500	45.18	ISE	11:26:01	1693344
115	45.18	ISE	11:26:05	1693399
337	45.18	ISE	11:26:05	1693397
489	45.18	ISE	11:26:14	1693504
4	45.19	ISE	11:27:46	1694443
365	45.23	ISE	11:28:09	1694709
128	45.23	ISE	11:28:09	1694707
380	45.23	ISE	11:28:09	1694705
47	45.23	ISE	11:28:09	1694703
490	45.27	ISE	11:29:06	1695280
686	45.27	ISE	11:29:06	1695278
466	45.26	ISE	11:29:57	1695809
481	45.26	ISE	11:32:03	1697419
422	45.23	ISE	11:35:27	1699306
120	45.21	ISE	11:40:36	1702845
12	45.26	ISE	11:49:28	1709329
119	45.26	ISE	11:49:28	1709323
130	45.26	ISE	11:49:28	1709325
149	45.26	ISE	11:49:28	1709327
10	45.26	ISE	11:49:28	1709318
475	45.26	ISE	11:49:28	1709320
29	45.25	ISE	11:51:55	1711095
112	45.25	ISE	11:51:55	1711093
269	45.25	ISE	11:51:55	1711091
480	45.24	ISE	11:56:10	1714084
100	45.24	ISE	11:56:50	1714439
100	45.24	ISE	11:56:50	1714436
100	45.24	ISE	11:56:50	1714428
100	45.24	ISE	11:56:54	1714464
492	45.23	ISE	11:57:44	1715292
479	45.21	ISE	11:57:47	1715373
70	45.20	ISE	11:58:43	1715897
373	45.20	ISE	11:58:46	1715917
412	45.20	ISE	12:05:20	1720674
100	45.24	ISE	12:13:33	1726146
555	45.26	ISE	12:16:16	1727776
182	45.26	ISE	12:16:51	1728138
305	45.26	ISE	12:16:51	1728136
264	45.26	ISE	12:18:30	1729116
28	45.26	ISE	12:18:30	1729107
31	45.26	ISE	12:18:30	1729105
145	45.26	ISE	12:18:30	1729103
405	45.27	ISE	12:20:05	1730216
150	45.27	ISE	12:21:48	1731376
227	45.27	ISE	12:21:48	1731374
55	45.27	ISE	12:22:01	1731459
400	45.30	ISE	12:26:43	1734016
14	45.30	ISE	12:26:43	1734013
407	45.29	ISE	12:28:05	1734761
99	45.28	ISE	12:30:20	1736655
313	45.28	ISE	12:30:20	1736653
331	45.27	ISE	12:32:50	1737942
150	45.27	ISE	12:32:50	1737944
10	45.27	ISE	12:33:00	1738029
482	45.28	ISE	12:35:55	1740209
459	45.29	ISE	12:40:14	1743066
500	45.29	ISE	12:43:14	1745019
469	45.28	ISE	12:43:27	1745215
115	45.27	ISE	12:45:03	1746368
228	45.27	ISE	12:45:03	1746366
115	45.27	ISE	12:45:03	1746364
14	45.31	ISE	12:51:51	1750990
409	45.31	ISE	12:51:51	1750988
97	45.31	ISE	12:52:31	1751368
31	45.31	ISE	12:52:31	1751363
150	45.31	ISE	12:52:31	1751365
50	45.31	ISE	12:52:40	1751474
83	45.31	ISE	12:52:46	1751527
15	45.31	ISE	12:53:56	1752257
34	45.31	ISE	12:54:02	1752335
420	45.31	ISE	12:54:17	1752496
497	45.28	ISE	12:58:19	1754993
41	45.27	ISE	12:58:24	1755030
424	45.29	ISE	13:01:44	1757537
183	45.28	ISE	13:03:01	1758493
29	45.28	ISE	13:03:01	1758495
275	45.28	ISE	13:03:01	1758491
463	45.27	ISE	13:08:53	1762464
488	45.26	ISE	13:11:15	1764635
344	45.22	ISE	13:17:19	1768950
122	45.22	ISE	13:17:19	1768948
26	45.22	ISE	13:17:19	1768946
66	45.20	ISE	13:20:11	1772302
122	45.20	ISE	13:20:11	1772300
122	45.20	ISE	13:20:11	1772298
180	45.20	ISE	13:20:11	1772296
490	45.16	ISE	13:22:00	1773706
464	45.22	ISE	13:27:37	1778050
150	45.21	ISE	13:29:23	1779730
157	45.21	ISE	13:29:23	1779728
176	45.21	ISE	13:29:28	1779834
118	45.24	ISE	13:34:39	1785387
489	45.24	ISE	13:34:39	1785372
92	45.23	ISE	13:39:06	1788819
293	45.23	ISE	13:39:39	1789381
91	45.23	ISE	13:39:39	1789379
10	45.23	ISE	13:39:39	1789377
109	45.23	ISE	13:45:06	1794559
321	45.23	ISE	13:45:08	1794577
426	45.21	ISE	13:45:52	1795237
44	45.20	ISE	13:46:13	1795504
73	45.20	ISE	13:46:35	1795801
140	45.20	ISE	13:46:35	1795799
214	45.20	ISE	13:46:35	1795797
498	45.17	ISE	13:51:42	1800546
141	45.18	ISE	13:54:28	1803055
150	45.18	ISE	13:54:28	1803053
122	45.18	ISE	13:54:28	1803051
454	45.18	ISE	13:54:28	1803044
443	45.16	ISE	13:57:58	1806167
452	45.16	ISE	13:57:59	1806176
471	45.17	ISE	13:59:53	1808037
465	45.20	ISE	14:03:30	1812054
349	45.18	ISE	14:03:43	1812252
60	45.18	ISE	14:03:43	1812244
46	45.18	ISE	14:11:07	1819021
384	45.18	ISE	14:11:13	1819133
450	45.20	ISE	14:14:55	1822656
437	45.19	ISE	14:25:00	1831711
298	45.19	ISE	14:25:20	1832025
122	45.19	ISE	14:25:20	1832023
434	45.20	ISE	14:30:03	1839018
68	45.28	ISE	14:31:07	1841725
122	45.28	ISE	14:31:07	1841719
122	45.28	ISE	14:31:07	1841717
144	45.28	ISE	14:31:07	1841721
82	45.28	ISE	14:31:07	1841723
68	45.28	ISE	14:31:08	1841812
150	45.28	ISE	14:31:08	1841808
150	45.27	ISE	14:31:08	1841806
150	45.28	ISE	14:31:08	1841810
34	45.27	ISE	14:31:08	1841800
122	45.27	ISE	14:31:08	1841798
559	45.27	ISE	14:31:08	1841796
152	45.30	ISE	14:31:12	1841955
142	45.30	ISE	14:31:12	1841953
152	45.30	ISE	14:31:14	1842046
17	45.30	ISE	14:31:14	1842044
82	45.30	ISE	14:31:14	1842042
463	45.29	ISE	14:31:14	1842038
459	45.32	ISE	14:31:20	1842380
563	45.32	ISE	14:31:20	1842376
116	45.32	ISE	14:31:26	1842584
176	45.33	ISE	14:31:27	1842630
150	45.34	ISE	14:31:31	1842839
122	45.34	ISE	14:31:31	1842837
122	45.34	ISE	14:31:31	1842835
447	45.34	ISE	14:31:31	1842833
34	45.34	ISE	14:31:32	1842922
122	45.34	ISE	14:31:32	1842920
122	45.34	ISE	14:31:32	1842918
145	45.34	ISE	14:31:32	1842916
586	45.33	ISE	14:31:32	1842911
264	45.33	ISE	14:31:32	1842909
407	45.31	ISE	14:31:37	1843064
150	45.31	ISE	14:31:37	1843062
423	45.32	ISE	14:31:37	1843052
442	45.29	ISE	14:31:42	1843180
88	45.28	ISE	14:31:43	1843207
403	45.28	ISE	14:31:43	1843189
421	45.27	ISE	14:31:50	1843371
95	45.31	ISE	14:32:35	1845067
122	45.31	ISE	14:32:35	1845065
122	45.31	ISE	14:32:35	1845063
146	45.31	ISE	14:32:35	1845061
284	45.30	ISE	14:32:35	1845055
228	45.30	ISE	14:32:35	1845053
494	45.31	ISE	14:32:55	1845649
107	45.29	ISE	14:32:57	1845741
77	45.29	ISE	14:33:05	1846079
150	45.29	ISE	14:33:05	1846077
455	45.30	ISE	14:34:03	1848304
143	45.31	ISE	14:34:03	1848286
297	45.31	ISE	14:34:03	1848284
36	45.29	ISE	14:34:12	1848551
150	45.29	ISE	14:34:12	1848549
150	45.29	ISE	14:34:18	1848789
27	45.30	ISE	14:35:00	1849912
94	45.30	ISE	14:35:12	1850563
330	45.30	ISE	14:35:23	1850990
85	45.30	ISE	14:35:59	1852203
182	45.30	ISE	14:36:07	1852520
150	45.30	ISE	14:36:07	1852518
473	45.29	ISE	14:36:19	1852945
76	45.28	ISE	14:36:26	1853207
101	45.28	ISE	14:36:36	1853511
256	45.28	ISE	14:36:36	1853509
77	45.23	ISE	14:37:01	1854162
396	45.29	ISE	14:37:26	1854905
43	45.29	ISE	14:37:26	1854903
55	45.29	ISE	14:37:26	1854901
122	45.27	ISE	14:38:34	1856913
122	45.27	ISE	14:38:34	1856911
122	45.27	ISE	14:38:34	1856915
115	45.27	ISE	14:38:34	1856917
486	45.27	ISE	14:38:34	1856907
122	45.31	ISE	14:39:45	1859477
527	45.30	ISE	14:40:16	1860365
25	45.33	ISE	14:42:22	1863437
172	45.35	ISE	14:43:30	1865280
84	45.35	ISE	14:43:30	1865278
20	45.35	ISE	14:43:30	1865276
150	45.35	ISE	14:43:30	1865282
126	45.38	ISE	14:44:11	1866110
122	45.38	ISE	14:44:11	1866104
383	45.38	ISE	14:44:11	1866106
495	45.37	ISE	14:44:15	1866241
234	45.37	ISE	14:44:15	1866239
150	45.37	ISE	14:44:15	1866237
65	45.37	ISE	14:44:15	1866235
8	45.37	ISE	14:44:15	1866233
205	45.35	ISE	14:44:30	1866748
9	45.35	ISE	14:44:46	1867226
410	45.35	ISE	14:44:46	1867224
231	45.35	ISE	14:44:46	1867222
468	45.40	ISE	14:45:32	1868648
447	45.42	ISE	14:46:00	1869376
89	45.43	ISE	14:46:00	1869374
60	45.43	ISE	14:46:00	1869372
122	45.43	ISE	14:46:00	1869370
122	45.43	ISE	14:46:00	1869368
150	45.43	ISE	14:46:00	1869366
150	45.42	ISE	14:46:00	1869364
122	45.42	ISE	14:46:00	1869362
122	45.42	ISE	14:46:00	1869360
419	45.42	ISE	14:46:00	1869356
27	45.42	ISE	14:46:00	1869354
150	45.41	ISE	14:46:09	1869604
307	45.41	ISE	14:46:09	1869602
472	45.41	ISE	14:46:12	1869691
38	45.41	ISE	14:46:12	1869689
474	45.43	ISE	14:46:52	1870779
74	45.42	ISE	14:46:59	1870950
150	45.42	ISE	14:46:59	1870948
193	45.42	ISE	14:46:59	1870946
388	45.41	ISE	14:47:18	1871454
15	45.41	ISE	14:47:18	1871452
86	45.41	ISE	14:47:19	1871479
57	45.41	ISE	14:47:19	1871477
81	45.41	ISE	14:47:54	1872437
230	45.41	ISE	14:47:54	1872435
39	45.37	ISE	14:48:03	1872995
257	45.37	ISE	14:48:09	1873241
150	45.37	ISE	14:48:09	1873239
29	45.37	ISE	14:48:22	1873655
450	45.32	ISE	14:49:31	1876394
57	45.31	ISE	14:49:56	1877369
493	45.31	ISE	14:49:56	1877367
428	45.30	ISE	14:50:03	1877640
16	45.30	ISE	14:50:03	1877638
379	45.29	ISE	14:50:06	1877831
59	45.29	ISE	14:50:06	1877829
64	45.29	ISE	14:50:41	1879295
6	45.29	ISE	14:50:42	1879365
150	45.29	ISE	14:50:42	1879363
227	45.29	ISE	14:50:42	1879361
463	45.29	ISE	14:51:19	1880788
40	45.28	ISE	14:51:24	1880949
242	45.28	ISE	14:51:42	1881536
150	45.28	ISE	14:51:42	1881534
150	45.32	ISE	14:52:52	1883585
483	45.32	ISE	14:52:52	1883587
122	45.36	ISE	14:54:55	1887104
150	45.36	ISE	14:54:55	1887102
122	45.36	ISE	14:54:55	1887100
122	45.36	ISE	14:54:55	1887097
5	45.36	ISE	14:54:55	1887095
374	45.36	ISE	14:54:55	1887091
110	45.36	ISE	14:54:55	1887089
283	45.35	ISE	14:54:59	1887189
475	45.35	ISE	14:54:59	1887191
150	45.35	ISE	14:54:59	1887187
57	45.35	ISE	14:55:29	1888013
242	45.35	ISE	14:55:29	1888015
146	45.35	ISE	14:55:34	1888119
106	45.35	ISE	14:55:34	1888117
275	45.35	ISE	14:55:46	1888394
82	45.34	ISE	14:55:52	1888518
359	45.34	ISE	14:56:18	1889365
447	45.32	ISE	14:56:42	1890015
336	45.28	ISE	14:58:46	1893040
382	45.31	ISE	14:59:17	1894037
453	45.31	ISE	14:59:33	1894461
73	45.31	ISE	14:59:33	1894459
413	45.29	ISE	14:59:59	1895307
484	45.26	ISE	15:00:00	1895854
406	45.29	ISE	15:00:50	1899648
92	45.29	ISE	15:01:03	1900074
168	45.28	ISE	15:01:13	1900531
298	45.28	ISE	15:01:13	1900529
416	45.29	ISE	15:02:57	1905227
206	45.29	ISE	15:03:25	1906444
164	45.29	ISE	15:03:25	1906442
53	45.29	ISE	15:03:25	1906440
118	45.28	ISE	15:03:39	1906953
150	45.28	ISE	15:03:39	1906955
474	45.28	ISE	15:03:39	1906947
222	45.27	ISE	15:04:29	1908627
261	45.27	ISE	15:04:30	1908637
182	45.25	ISE	15:05:13	1910455
281	45.25	ISE	15:05:53	1911769
444	45.24	ISE	15:06:41	1913708
458	45.23	ISE	15:06:51	1914231
343	45.29	ISE	15:08:08	1917533
113	45.29	ISE	15:08:26	1918073
150	45.28	ISE	15:08:27	1918103
339	45.28	ISE	15:08:27	1918106
341	45.25	ISE	15:09:40	1920498
41	45.27	ISE	15:10:23	1922174
150	45.27	ISE	15:10:23	1922172
150	45.27	ISE	15:10:23	1922170
121	45.27	ISE	15:10:23	1922168
433	45.28	ISE	15:11:11	1923999
49	45.31	ISE	15:13:35	1928848
20	45.31	ISE	15:13:36	1928855
433	45.30	ISE	15:13:53	1929337
444	45.31	ISE	15:13:53	1929333
150	45.31	ISE	15:13:53	1929327
34	45.31	ISE	15:13:53	1929323
117	45.31	ISE	15:13:53	1929325
178	45.33	ISE	15:15:08	1931823
157	45.33	ISE	15:15:08	1931821
104	45.32	ISE	15:15:29	1932442
520	45.32	ISE	15:15:29	1932436
424	45.33	ISE	15:15:29	1932434
47	45.33	ISE	15:15:29	1932432
150	45.33	ISE	15:15:29	1932430
306	45.32	ISE	15:15:30	1932500
180	45.32	ISE	15:16:13	1933719
319	45.32	ISE	15:16:13	1933721
102	45.33	ISE	15:16:56	1934985
389	45.33	ISE	15:16:56	1934981
438	45.33	ISE	15:16:56	1934973
393	45.36	ISE	15:18:43	1938405
90	45.36	ISE	15:18:43	1938403
404	45.34	ISE	15:19:06	1939081
333	45.35	ISE	15:19:06	1939078
150	45.35	ISE	15:19:06	1939076
11	45.35	ISE	15:19:06	1939074
403	45.35	ISE	15:20:32	1941930
405	45.36	ISE	15:20:32	1941904
179	45.36	ISE	15:21:44	1944359
242	45.36	ISE	15:21:44	1944357
440	45.35	ISE	15:21:52	1944551
98	45.34	ISE	15:21:57	1944685
436	45.37	ISE	15:23:11	1947085
410	45.35	ISE	15:24:28	1949378
406	45.36	ISE	15:24:28	1949376
150	45.36	ISE	15:25:27	1951740
417	45.35	ISE	15:25:37	1952190
269	45.36	ISE	15:25:37	1952186
24	45.35	ISE	15:25:44	1952442
464	45.37	ISE	15:27:13	1955699
90	45.35	ISE	15:27:46	1956669
405	45.35	ISE	15:27:46	1956667
478	45.36	ISE	15:27:46	1956665
476	45.36	ISE	15:28:26	1958049
233	45.33	ISE	15:29:38	1960358
54	45.33	ISE	15:29:46	1960728
65	45.33	ISE	15:29:46	1960726
145	45.33	ISE	15:29:46	1960724
416	45.32	ISE	15:29:50	1960926
192	45.30	ISE	15:30:30	1962725
139	45.30	ISE	15:30:30	1962716
150	45.30	ISE	15:30:30	1962718
32	45.32	ISE	15:32:35	1966828
122	45.33	ISE	15:32:50	1967326
338	45.33	ISE	15:32:50	1967324
7	45.32	ISE	15:32:57	1967624
126	45.33	ISE	15:33:05	1967817
150	45.33	ISE	15:33:05	1967815
503	45.32	ISE	15:33:18	1968271
316	45.32	ISE	15:33:53	1969121
57	45.32	ISE	15:33:53	1969123
17	45.32	ISE	15:34:23	1970102
150	45.32	ISE	15:34:23	1970100
452	45.32	ISE	15:34:23	1970104
150	45.33	ISE	15:35:06	1971558
190	45.34	ISE	15:35:06	1971536
108	45.34	ISE	15:35:06	1971532
118	45.34	ISE	15:35:06	1971530
72	45.34	ISE	15:35:06	1971528
143	45.33	ISE	15:35:08	1971630
25	45.33	ISE	15:35:48	1973012
123	45.33	ISE	15:36:12	1973905
55	45.33	ISE	15:36:12	1973909
230	45.33	ISE	15:36:12	1973907
428	45.33	ISE	15:36:12	1973896
77	45.33	ISE	15:36:12	1973894
10	45.33	ISE	15:36:12	1973892
150	45.30	ISE	15:39:43	1981404
126	45.30	ISE	15:39:43	1981402
154	45.30	ISE	15:39:43	1981400
150	45.29	ISE	15:40:01	1981955
80	45.29	ISE	15:40:07	1982197
150	45.30	ISE	15:40:40	1983352
34	45.30	ISE	15:40:40	1983349
458	45.29	ISE	15:41:35	1984988
449	45.30	ISE	15:41:35	1984986
439	45.29	ISE	15:42:30	1986611
34	45.30	ISE	15:44:08	1989352
59	45.30	ISE	15:44:08	1989350
150	45.30	ISE	15:44:08	1989348
408	45.31	ISE	15:46:06	1992282
26	45.32	ISE	15:46:06	1992280
231	45.32	ISE	15:46:06	1992278
70	45.32	ISE	15:46:06	1992276
109	45.32	ISE	15:46:06	1992274
60	45.32	ISE	15:46:06	1992272
154	45.32	ISE	15:46:06	1992270
157	45.32	ISE	15:46:06	1992268
150	45.32	ISE	15:46:06	1992266
274	45.31	ISE	15:46:08	1992344
6	45.31	ISE	15:46:08	1992342
144	45.31	ISE	15:46:08	1992340
79	45.30	ISE	15:46:10	1992452
162	45.30	ISE	15:46:10	1992450
162	45.30	ISE	15:46:10	1992448
76	45.26	ISE	15:47:42	1995103
119	45.26	ISE	15:47:42	1995101
251	45.26	ISE	15:47:42	1995099
85	45.25	ISE	15:48:16	1996359
426	45.26	ISE	15:48:16	1996350
150	45.27	ISE	15:48:16	1996342
124	45.27	ISE	15:48:16	1996346
157	45.27	ISE	15:48:16	1996344
32	45.25	ISE	15:48:19	1996440
150	45.25	ISE	15:48:19	1996438
28	45.25	ISE	15:48:19	1996436
150	45.25	ISE	15:48:19	1996434
437	45.29	ISE	15:50:04	1999767
157	45.29	ISE	15:50:18	2000119
154	45.29	ISE	15:50:18	2000116
154	45.27	ISE	15:50:36	2000656
157	45.27	ISE	15:50:36	2000658
476	45.27	ISE	15:50:36	2000651
486	45.30	ISE	15:52:10	2003108
325	45.29	ISE	15:52:22	2003413
161	45.29	ISE	15:52:22	2003411
84	45.31	ISE	15:53:30	2005321
333	45.31	ISE	15:53:31	2005325
448	45.30	ISE	15:54:16	2006674
150	45.32	ISE	15:55:19	2008496
283	45.31	ISE	15:55:31	2008775
300	45.31	ISE	15:55:31	2008773
133	45.31	ISE	15:55:31	2008779
117	45.31	ISE	15:55:31	2008777
101	45.32	ISE	15:56:09	2009697
233	45.32	ISE	15:56:09	2009695
83	45.32	ISE	15:56:09	2009693
400	45.31	ISE	15:56:23	2009967
39	45.31	ISE	15:56:23	2009965
20	45.31	ISE	15:56:23	2009963
150	45.32	ISE	15:57:43	2012075
157	45.32	ISE	15:57:43	2012073
154	45.32	ISE	15:57:43	2012071
171	45.32	ISE	15:57:43	2012069
171	45.32	ISE	15:57:43	2012067
150	45.32	ISE	15:57:43	2012065
239	45.30	ISE	15:58:30	2013275
250	45.30	ISE	15:58:32	2013329
314	45.29	ISE	15:58:50	2013626
181	45.29	ISE	15:58:50	2013624
57	45.25	ISE	15:59:51	2016229
150	45.25	ISE	15:59:51	2016227
212	45.25	ISE	15:59:51	2016225
156	45.26	ISE	16:00:58	2019873
150	45.26	ISE	16:00:58	2019871
61	45.26	ISE	16:01:21	2020566
105	45.26	ISE	16:01:21	2020564
45	45.26	ISE	16:01:21	2020568
9	45.26	ISE	16:01:21	2020562
420	45.26	ISE	16:02:10	2022645
329	45.26	ISE	16:02:10	2022643
141	45.27	ISE	16:03:13	2024953
157	45.27	ISE	16:03:13	2024951
150	45.27	ISE	16:03:13	2024949
70	45.27	ISE	16:04:13	2026933
157	45.27	ISE	16:04:13	2026929
154	45.27	ISE	16:04:13	2026927
150	45.27	ISE	16:04:13	2026931
631	45.27	ISE	16:05:17	2029269
488	45.28	ISE	16:05:48	2030415
150	45.30	ISE	16:06:10	2031231
307	45.30	ISE	16:06:10	2031229
457	45.29	ISE	16:06:20	2031491
157	45.30	ISE	16:06:20	2031487
60	45.30	ISE	16:06:20	2031485
248	45.30	ISE	16:06:20	2031483
154	45.30	ISE	16:06:20	2031481
150	45.30	ISE	16:06:20	2031479
121	45.30	ISE	16:06:20	2031477
213	45.27	ISE	16:06:53	2032674
150	45.27	ISE	16:06:53	2032672
32	45.27	ISE	16:06:53	2032676
39	45.27	ISE	16:06:53	2032678
337	45.27	ISE	16:07:50	2034132
74	45.27	ISE	16:08:17	2035059
499	45.27	ISE	16:08:17	2035057
70	45.26	ISE	16:09:19	2037523
437	45.26	ISE	16:09:22	2037624
108	45.25	ISE	16:09:42	2038476
272	45.25	ISE	16:09:42	2038478
4	45.25	ISE	16:09:42	2038465
48	45.25	ISE	16:09:42	2038463
157	45.25	ISE	16:10:46	2040836
200	45.25	ISE	16:10:46	2040834
140	45.24	ISE	16:11:39	2042574
343	45.24	ISE	16:11:39	2042572
409	45.20	ISE	16:12:22	2044257
157	45.20	ISE	16:12:30	2044680
154	45.20	ISE	16:12:30	2044678
150	45.20	ISE	16:12:30	2044676
193	45.24	ISE	16:13:19	2046453
150	45.24	ISE	16:13:19	2046457
317	45.24	ISE	16:13:19	2046455
57	45.24	ISE	16:13:20	2046534
244	45.24	ISE	16:13:20	2046532
154	45.24	ISE	16:13:20	2046530
157	45.24	ISE	16:13:20	2046528
70	45.24	ISE	16:13:20	2046526
28	45.24	ISE	16:13:20	2046524
323	45.26	ISE	16:13:26	2046858
323	45.26	ISE	16:13:26	2046860
4	45.26	ISE	16:13:26	2046856
246	45.27	ISE	16:13:36	2047171
150	45.27	ISE	16:13:36	2047169
154	45.27	ISE	16:13:36	2047167
134	45.27	ISE	16:13:36	2047165
150	45.26	ISE	16:13:36	2047163
157	45.26	ISE	16:13:36	2047161
809	45.26	ISE	16:13:36	2047148
996	45.27	ISE	16:13:36	2047146
74	45.25	ISE	16:13:40	2047285
301	45.25	ISE	16:13:40	2047282
74	45.25	ISE	16:13:40	2047280
660	45.24	ISE	16:14:19	2048423
713	45.22	ISE	16:14:33	2048972
103	45.22	ISE	16:15:18	2050374
80	45.22	ISE	16:15:18	2050372
645	45.21	ISE	16:15:26	2050739
46	45.21	ISE	16:16:01	2052015
259	45.21	ISE	16:16:01	2052013
197	45.21	ISE	16:16:01	2052011
193	45.21	ISE	16:16:01	2052009
439	45.21	ISE	16:16:01	2051999
76	45.21	ISE	16:16:05	2052299
400	45.21	ISE	16:16:10	2052544
150	45.22	ISE	16:16:36	2053494
41	45.22	ISE	16:16:42	2053664
50	45.24	ISE	16:17:23	2054940
67	45.24	ISE	16:17:23	2054932
77	45.24	ISE	16:17:23	2054930
118	45.24	ISE	16:17:23	2054938
175	45.24	ISE	16:17:23	2054934
143	45.24	ISE	16:17:23	2054936
150	45.24	ISE	16:17:23	2054928
65	45.24	ISE	16:17:23	2054926
119	45.24	ISE	16:17:23	2054924
65	45.24	ISE	16:17:23	2054922
104	45.24	ISE	16:17:23	2054920
202	45.24	ISE	16:17:23	2054918
150	45.24	ISE	16:17:24	2054992
174	45.24	ISE	16:17:24	2054976
60	45.24	ISE	16:17:24	2054974
65	45.24	ISE	16:17:24	2054955
41	45.24	ISE	16:17:24	2054953
43	45.24	ISE	16:17:24	2054950
400	45.24	ISE	16:17:24	2054948
31	45.24	ISE	16:17:27	2055032
989	45.24	ISE	16:17:31	2055173
116	45.24	ISE	16:17:31	2055171
962	45.24	ISE	16:17:31	2055169
497	45.24	ISE	16:17:31	2055167

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

POSNKNBDDBKDBPD

Related Shares:

FTSE 100 Latest

Value9,701.37

Change-15.88