Transaction in Own Shares

CRH PLC
03 May 2023
 

3rd May 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 2nd 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: 

274,568

105,847



Highest price paid per share:

€44.3200

GBp 3,899.0000



Lowest price paid per share:

€43.1300

GBp 3,800.0000



Volume weighted average price paid:

€43.4162

GBp 3,823.6160










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 15,000,455 of its ordinary shares in treasury which represents 1.994% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 737,139,883 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 2nd 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:

02/05/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

43.4162

274,568

London Stock Exchange (XLON)

GBp

3,823.6160

105,847






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

299

3,897

LSE

08:04:28

689430

274

3,899

LSE

08:05:10

691084

292

3,899

LSE

08:05:10

691082

76

3,894

LSE

08:05:31

691883

199

3,894

LSE

08:05:31

691881

89

3,891

LSE

08:05:34

692017

215

3,891

LSE

08:05:35

692019

260

3,892

LSE

08:07:36

696224

269

3,891

LSE

08:07:46

696558

259

3,884

LSE

08:09:18

700046

34

3,884

LSE

08:09:18

700039

223

3,884

LSE

08:09:18

700037

176

3,874

LSE

08:11:21

705446

100

3,874

LSE

08:11:21

705444

85

3,870

LSE

08:11:34

705990

196

3,870

LSE

08:11:35

706056

299

3,870

LSE

08:13:25

709443

274

3,867

LSE

08:14:29

711296

274

3,873

LSE

08:16:10

714763

76

3,873

LSE

08:16:10

714761

189

3,873

LSE

08:16:10

714759

259

3,865

LSE

08:18:17

718768

304

3,869

LSE

08:21:18

724087

262

3,868

LSE

08:23:59

728612

318

3,867

LSE

08:23:59

728610

51

3,859

LSE

08:26:29

732279

175

3,859

LSE

08:26:38

732496

64

3,859

LSE

08:26:38

732498

305

3,857

LSE

08:30:40

739420

299

3,847

LSE

08:35:33

749032

260

3,845

LSE

08:39:03

756581

272

3,844

LSE

08:40:00

758340

299

3,841

LSE

08:44:08

765133

212

3,848

LSE

08:48:59

772863

97

3,848

LSE

08:48:59

772861

314

3,841

LSE

08:54:12

781987

266

3,837

LSE

08:54:13

782072

295

3,837

LSE

08:58:38

790174

36

3,829

LSE

09:00:47

793951

239

3,829

LSE

09:00:47

793949

126

3,824

LSE

09:02:40

796809

151

3,824

LSE

09:02:40

796807

82

3,828

LSE

09:04:25

798919

184

3,828

LSE

09:04:25

798917

135

3,829

LSE

09:07:17

803286

130

3,829

LSE

09:07:37

803762

270

3,831

LSE

09:10:00

809624

141

3,837

LSE

09:14:01

815096

172

3,837

LSE

09:14:01

815094

64

3,837

LSE

09:19:02

822232

209

3,837

LSE

09:19:09

822357

108

3,839

LSE

09:23:03

827770

185

3,839

LSE

09:23:03

827768

185

3,831

LSE

09:28:51

835460

107

3,831

LSE

09:28:51

835462

150

3,829

LSE

09:35:29

845183

164

3,829

LSE

09:35:29

845181

274

3,834

LSE

09:43:03

856392

316

3,833

LSE

09:45:46

860261

91

3,833

LSE

09:53:57

871985

185

3,833

LSE

09:53:57

871983

1

3,831

LSE

09:56:20

874783

190

3,831

LSE

09:56:20

874781

46

3,831

LSE

09:56:21

874802

66

3,831

LSE

09:56:21

874796

200

3,830

LSE

10:02:05

882394

400

3,834

LSE

10:04:55

886321

106

3,833

LSE

10:06:12

887758

213

3,833

LSE

10:06:12

887756

290

3,829

LSE

10:06:57

888514

313

3,827

LSE

10:08:59

890712

90

3,834

LSE

10:13:10

895124

174

3,834

LSE

10:13:10

895105

129

3,834

LSE

10:13:10

895107

277

3,832

LSE

10:13:13

895258

287

3,840

LSE

10:20:18

902565

317

3,839

LSE

10:28:38

911598

9

3,838

LSE

10:28:43

911724

300

3,838

LSE

10:28:43

911722

287

3,834

LSE

10:34:13

918008

271

3,843

LSE

10:39:01

923595

32

3,843

LSE

10:39:01

923593

200

3,843

LSE

10:40:27

924857

21

3,844

LSE

10:41:20

925588

400

3,844

LSE

10:41:20

925586

70

3,843

LSE

10:41:20

925584

191

3,843

LSE

10:41:20

925582

204

3,839

LSE

10:50:53

934467

82

3,839

LSE

10:50:53

934465

313

3,838

LSE

10:52:47

936543

104

3,835

LSE

10:53:26

937362

190

3,835

LSE

10:53:26

937360

98

3,831

LSE

10:56:55

941103

209

3,831

LSE

10:56:55

941101

267

3,824

LSE

11:01:01

944867

126

3,823

LSE

11:07:27

948953

285

3,824

LSE

11:11:12

950930

8

3,824

LSE

11:11:12

950928

280

3,827

LSE

11:14:34

952648

34

3,827

LSE

11:14:34

952646

94

3,830

LSE

11:20:27

955810

173

3,830

LSE

11:20:27

955808

178

3,833

LSE

11:24:55

958930

105

3,833

LSE

11:24:55

958928

271

3,833

LSE

11:24:55

958919

114

3,832

LSE

11:26:35

959936

181

3,832

LSE

11:26:35

959934

308

3,832

LSE

11:32:39

963220

12

3,837

LSE

11:39:05

966545

90

3,837

LSE

11:39:05

966543

54

3,837

LSE

11:39:05

966541

120

3,837

LSE

11:39:05

966539

88

3,837

LSE

11:39:05

966524

180

3,837

LSE

11:39:05

966522

295

3,838

LSE

11:46:24

970729

299

3,839

LSE

11:46:24

970723

33

3,840

LSE

11:56:47

976395

285

3,840

LSE

11:56:47

976397

269

3,839

LSE

11:57:40

976752

42

3,841

LSE

12:01:33

978969

279

3,841

LSE

12:01:33

978967

329

3,841

LSE

12:01:33

978965

309

3,840

LSE

12:01:56

979198

61

3,838

LSE

12:01:57

979212

217

3,838

LSE

12:02:12

979396

51

3,837

LSE

12:04:30

980975

270

3,836

LSE

12:05:31

981561

314

3,833

LSE

12:08:20

983176

311

3,834

LSE

12:08:20

983162

108

3,835

LSE

12:08:20

983156

484

3,835

LSE

12:08:20

983154

108

3,835

LSE

12:08:20

983152

67

3,834

LSE

12:08:20

983150

168

3,834

LSE

12:08:20

983148

71

3,834

LSE

12:08:20

983144

71

3,834

LSE

12:08:20

983142

277

3,837

LSE

12:08:20

983139

278

3,832

LSE

12:08:23

983191

147

3,833

LSE

12:08:28

983262

112

3,833

LSE

12:08:31

983283

27

3,832

LSE

12:08:36

983333

206

3,832

LSE

12:08:51

983453

113

3,832

LSE

12:08:51

983455

43

3,832

LSE

12:08:51

983451

265

3,832

LSE

12:08:51

983449

81

3,833

LSE

12:09:23

983738

26

3,833

LSE

12:09:23

983736

107

3,833

LSE

12:09:23

983734

108

3,833

LSE

12:09:23

983732

46

3,833

LSE

12:09:23

983730

270

3,834

LSE

12:12:15

985446

127

3,841

LSE

12:22:28

990898

139

3,841

LSE

12:22:28

990900

117

3,841

LSE

12:24:19

991952

146

3,841

LSE

12:24:19

991950

259

3,839

LSE

12:30:02

995155

274

3,845

LSE

12:36:30

998694

301

3,844

LSE

12:39:12

1000334

87

3,842

LSE

12:44:07

1003194

216

3,842

LSE

12:44:07

1003196

180

3,845

LSE

12:53:46

1008787

88

3,845

LSE

12:53:46

1008785

108

3,846

LSE

13:00:14

1012910

191

3,847

LSE

13:00:14

1012901

106

3,847

LSE

13:00:14

1012899

46

3,846

LSE

13:00:18

1012963

109

3,846

LSE

13:00:18

1012961

314

3,845

LSE

13:06:00

1016591

109

3,838

LSE

13:21:33

1027103

207

3,838

LSE

13:21:33

1027101

257

3,838

LSE

13:24:56

1029495

57

3,838

LSE

13:24:56

1029497

314

3,837

LSE

13:24:57

1029510

262

3,836

LSE

13:25:39

1030002

71

3,831

LSE

13:31:30

1035153

77

3,831

LSE

13:31:49

1035402

171

3,831

LSE

13:31:49

1035400

303

3,833

LSE

13:34:28

1037329

121

3,833

LSE

13:34:29

1037347

134

3,833

LSE

13:34:29

1037349

5

3,833

LSE

13:34:29

1037351

148

3,832

LSE

13:34:29

1037345

28

3,827

LSE

13:40:13

1041479

154

3,827

LSE

13:40:35

1041698

95

3,827

LSE

13:45:01

1044785

144

3,824

LSE

13:50:16

1049454

117

3,826

LSE

13:53:56

1052323

49

3,826

LSE

13:53:56

1052321

329

3,826

LSE

13:53:56

1052319

465

3,826

LSE

13:53:57

1052349

117

3,826

LSE

13:53:57

1052347

45

3,826

LSE

13:53:57

1052343

126

3,826

LSE

13:53:57

1052341

142

3,826

LSE

13:53:57

1052345

299

3,824

LSE

13:57:31

1055381

103

3,823

LSE

13:58:23

1056192

50

3,823

LSE

13:58:23

1056190

93

3,822

LSE

13:58:23

1056187

275

3,823

LSE

14:02:00

1060076

263

3,825

LSE

14:03:24

1061430

47

3,825

LSE

14:03:35

1061602

160

3,823

LSE

14:04:25

1062364

290

3,823

LSE

14:04:25

1062359

160

3,823

LSE

14:04:25

1062357

216

3,823

LSE

14:04:25

1062354

151

3,823

LSE

14:04:25

1062352

2

3,822

LSE

14:04:39

1062653

306

3,822

LSE

14:04:39

1062642

131

3,821

LSE

14:05:34

1063420

25

3,821

LSE

14:05:34

1063418

115

3,821

LSE

14:05:34

1063416

147

3,822

LSE

14:06:46

1064610

183

3,822

LSE

14:07:03

1064840

169

3,822

LSE

14:07:03

1064838

123

3,822

LSE

14:07:03

1064836

47

3,822

LSE

14:07:52

1065692

142

3,822

LSE

14:07:52

1065686

126

3,822

LSE

14:07:52

1065688

266

3,821

LSE

14:07:52

1065690

112

3,821

LSE

14:11:11

1068931

169

3,821

LSE

14:11:11

1068929

82

3,821

LSE

14:11:11

1068923

183

3,821

LSE

14:11:11

1068921

514

3,820

LSE

14:12:44

1070702

120

3,820

LSE

14:12:44

1070700

89

3,819

LSE

14:13:37

1071530

200

3,819

LSE

14:13:37

1071528

738

3,821

LSE

14:14:23

1072143

157

3,821

LSE

14:14:23

1072141

102

3,821

LSE

14:14:23

1072139

86

3,819

LSE

14:15:20

1072911

160

3,820

LSE

14:15:38

1073217

53

3,821

LSE

14:19:00

1076315

91

3,821

LSE

14:19:09

1076573

382

3,820

LSE

14:19:37

1077135

75

3,826

LSE

14:21:59

1079272

184

3,826

LSE

14:21:59

1079270

93

3,825

LSE

14:22:00

1079291

231

3,825

LSE

14:22:00

1079289

155

3,826

LSE

14:24:05

1081175

151

3,826

LSE

14:24:05

1081173

94

3,825

LSE

14:25:02

1082007

166

3,825

LSE

14:25:11

1082154

173

3,825

LSE

14:25:35

1082414

85

3,825

LSE

14:25:36

1082423

90

3,826

LSE

14:29:12

1085806

307

3,826

LSE

14:29:12

1085804

37

3,827

LSE

14:29:42

1086624

101

3,827

LSE

14:29:42

1086628

45

3,826

LSE

14:29:42

1086622

38

3,827

LSE

14:29:42

1086626

157

3,827

LSE

14:29:42

1086632

48

3,827

LSE

14:29:42

1086630

72

3,827

LSE

14:29:42

1086634

177

3,827

LSE

14:29:42

1086636

300

3,824

LSE

14:30:03

1089266

11

3,823

LSE

14:30:14

1089967

300

3,823

LSE

14:30:14

1089957

11

3,825

LSE

14:31:02

1091864

39

3,825

LSE

14:31:02

1091862

249

3,825

LSE

14:31:02

1091860

71

3,824

LSE

14:31:16

1092600

177

3,825

LSE

14:32:02

1094182

126

3,825

LSE

14:32:02

1094180

309

3,824

LSE

14:32:03

1094266

113

3,823

LSE

14:32:05

1094400

190

3,823

LSE

14:32:22

1095063

285

3,821

LSE

14:33:32

1097370

277

3,821

LSE

14:34:27

1098942

157

3,825

LSE

14:35:24

1100896

116

3,825

LSE

14:35:24

1100898

157

3,827

LSE

14:35:48

1101545

163

3,827

LSE

14:35:48

1101543

157

3,827

LSE

14:35:50

1101594

133

3,827

LSE

14:35:50

1101592

167

3,827

LSE

14:35:50

1101590

299

3,825

LSE

14:36:03

1102145

100

3,825

LSE

14:36:04

1102183

183

3,824

LSE

14:36:35

1103057

81

3,824

LSE

14:36:35

1103059

133

3,826

LSE

14:38:18

1105816

52

3,826

LSE

14:38:18

1105814

50

3,826

LSE

14:38:18

1105812

260

3,825

LSE

14:38:22

1105894

72

3,827

LSE

14:40:05

1108908

160

3,827

LSE

14:40:05

1108876

290

3,827

LSE

14:40:06

1108950

160

3,827

LSE

14:40:06

1108948

297

3,827

LSE

14:40:06

1108936

296

3,827

LSE

14:40:06

1108923

160

3,827

LSE

14:40:26

1109736

160

3,827

LSE

14:40:29

1109778

160

3,827

LSE

14:40:30

1109834

290

3,827

LSE

14:40:31

1109849

160

3,827

LSE

14:40:31

1109847

157

3,828

LSE

14:40:52

1110512

197

3,828

LSE

14:40:52

1110510

157

3,827

LSE

14:41:33

1111548

303

3,825

LSE

14:41:53

1112063

157

3,829

LSE

14:42:25

1112890

200

3,828

LSE

14:42:38

1113293

132

3,829

LSE

14:44:07

1115483

149

3,829

LSE

14:44:07

1115481

314

3,828

LSE

14:44:16

1115666

345

3,828

LSE

14:44:16

1115664

110

3,831

LSE

14:46:53

1120385

146

3,831

LSE

14:46:53

1120383

216

3,831

LSE

14:46:53

1120381

336

3,831

LSE

14:47:27

1121240

110

3,830

LSE

14:48:15

1122904

81

3,830

LSE

14:48:40

1123448

181

3,830

LSE

14:48:40

1123446

313

3,829

LSE

14:48:46

1123665

138

3,829

LSE

14:49:07

1124449

36

3,829

LSE

14:49:07

1124447

8

3,829

LSE

14:49:07

1124445

133

3,827

LSE

14:52:14

1131245

118

3,827

LSE

14:52:14

1131247

155

3,827

LSE

14:52:14

1131249

272

3,825

LSE

14:53:02

1132954

171

3,822

LSE

14:53:06

1133127

89

3,822

LSE

14:53:06

1133125

212

3,820

LSE

14:53:14

1133374

82

3,820

LSE

14:53:14

1133372

122

3,821

LSE

14:54:00

1134790

168

3,821

LSE

14:54:00

1134788

118

3,819

LSE

14:54:40

1135939

133

3,819

LSE

14:54:40

1135937

12

3,819

LSE

14:54:40

1135941

166

3,824

LSE

14:55:45

1138386

63

3,824

LSE

14:55:45

1138384

38

3,824

LSE

14:55:45

1138382

308

3,824

LSE

14:56:16

1139722

277

3,823

LSE

14:56:21

1139903

126

3,822

LSE

14:56:22

1139944

154

3,822

LSE

14:56:22

1139942

237

3,822

LSE

14:57:49

1142877

55

3,822

LSE

14:57:49

1142875

289

3,821

LSE

14:58:40

1144385

267

3,822

LSE

15:01:01

1151712

130

3,821

LSE

15:01:24

1152803

38

3,822

LSE

15:01:24

1152766

82

3,820

LSE

15:01:25

1152926

178

3,820

LSE

15:01:25

1152928

173

3,817

LSE

15:01:48

1154407

126

3,817

LSE

15:01:48

1154409

317

3,819

LSE

15:04:11

1160905

318

3,819

LSE

15:05:22

1163962

273

3,818

LSE

15:06:07

1166158

118

3,817

LSE

15:06:35

1167240

100

3,817

LSE

15:06:35

1167238

47

3,817

LSE

15:06:35

1167236

118

3,814

LSE

15:07:41

1169571

100

3,814

LSE

15:07:41

1169569

48

3,814

LSE

15:07:41

1169567

67

3,814

LSE

15:08:11

1170544

122

3,814

LSE

15:08:11

1170542

118

3,814

LSE

15:08:11

1170540

100

3,814

LSE

15:08:11

1170538

258

3,813

LSE

15:10:11

1176015

118

3,812

LSE

15:10:48

1177569

100

3,812

LSE

15:10:48

1177571

84

3,814

LSE

15:11:31

1179385

118

3,814

LSE

15:11:31

1179387

119

3,814

LSE

15:11:31

1179389

292

3,813

LSE

15:11:38

1179625

140

3,813

LSE

15:11:38

1179621

177

3,813

LSE

15:11:38

1179619

108

3,809

LSE

15:15:09

1187266

170

3,809

LSE

15:15:09

1187264

94

3,813

LSE

15:17:02

1191707

213

3,813

LSE

15:17:13

1191997

100

3,814

LSE

15:17:51

1193314

37

3,814

LSE

15:17:51

1193312

46

3,814

LSE

15:17:51

1193310

274

3,814

LSE

15:17:51

1193291

124

3,812

LSE

15:17:55

1193604

154

3,812

LSE

15:17:55

1193602

291

3,807

LSE

15:18:49

1195381

100

3,805

LSE

15:19:23

1197385

118

3,805

LSE

15:19:23

1197383

71

3,805

LSE

15:19:23

1197381

118

3,804

LSE

15:20:25

1199650

100

3,804

LSE

15:20:25

1199648

84

3,804

LSE

15:20:25

1199646

51

3,803

LSE

15:22:30

1204804

260

3,803

LSE

15:22:30

1204802

153

3,803

LSE

15:22:30

1204800

267

3,802

LSE

15:22:32

1204939

136

3,808

LSE

15:24:13

1209117

181

3,808

LSE

15:24:13

1209115

282

3,807

LSE

15:24:52

1211001

274

3,806

LSE

15:25:02

1211725

3

3,806

LSE

15:25:57

1214414

180

3,806

LSE

15:26:03

1214570

94

3,806

LSE

15:26:03

1214568

279

3,809

LSE

15:27:00

1216560

262

3,809

LSE

15:27:00

1216465

156

3,808

LSE

15:27:05

1216827

148

3,808

LSE

15:27:05

1216829

137

3,808

LSE

15:27:05

1216831

78

3,808

LSE

15:27:05

1216833

45

3,808

LSE

15:27:05

1216825

273

3,808

LSE

15:30:09

1223157

106

3,807

LSE

15:30:10

1223247

178

3,807

LSE

15:30:10

1223245

290

3,809

LSE

15:31:40

1226476

163

3,810

LSE

15:32:09

1227364

130

3,810

LSE

15:32:09

1227362

117

3,810

LSE

15:32:09

1227360

91

3,812

LSE

15:33:13

1230286

166

3,812

LSE

15:33:13

1230284

12

3,812

LSE

15:33:13

1230230

351

3,812

LSE

15:33:13

1230232

120

3,812

LSE

15:34:00

1231260

91

3,812

LSE

15:34:00

1231262

108

3,812

LSE

15:34:00

1231264

332

3,812

LSE

15:34:00

1231256

63

3,812

LSE

15:34:00

1231254

12

3,812

LSE

15:34:00

1231252

322

3,812

LSE

15:34:00

1231250

318

3,809

LSE

15:34:09

1231674

100

3,810

LSE

15:35:41

1234908

162

3,810

LSE

15:35:41

1234906

217

3,810

LSE

15:36:31

1236697

101

3,810

LSE

15:36:31

1236695

273

3,812

LSE

15:36:50

1237423

235

3,812

LSE

15:36:50

1237421

221

3,812

LSE

15:36:50

1237419

156

3,812

LSE

15:36:50

1237413

128

3,812

LSE

15:36:50

1237417

185

3,812

LSE

15:36:50

1237415

16

3,808

LSE

15:37:20

1238438

71

3,808

LSE

15:37:20

1238436

180

3,808

LSE

15:37:20

1238434

195

3,815

LSE

15:38:42

1240937

121

3,815

LSE

15:38:42

1240941

185

3,815

LSE

15:38:42

1240939

150

3,815

LSE

15:38:42

1240943

1,260

3,815

LSE

15:38:42

1240945

185

3,815

LSE

15:40:57

1245014

285

3,815

LSE

15:41:36

1246147

85

3,814

LSE

15:42:56

1248101

185

3,814

LSE

15:42:56

1248099

195

3,814

LSE

15:42:56

1248097

195

3,813

LSE

15:44:40

1251863

185

3,813

LSE

15:44:40

1251865

278

3,815

LSE

15:45:26

1253647

343

3,814

LSE

15:45:59

1254490

107

3,813

LSE

15:46:21

1255367

186

3,813

LSE

15:46:21

1255365

259

3,813

LSE

15:46:21

1255249

72

3,813

LSE

15:46:21

1255247

310

3,818

LSE

15:50:42

1264194

91

3,818

LSE

15:50:54

1264547

127

3,817

LSE

15:50:54

1264543

185

3,818

LSE

15:50:54

1264545

307

3,817

LSE

15:50:54

1264531

189

3,816

LSE

15:51:46

1266153

101

3,816

LSE

15:51:46

1266151

318

3,817

LSE

15:51:46

1266146

95

3,816

LSE

15:52:14

1266928

217

3,816

LSE

15:52:14

1266926

257

3,815

LSE

15:52:24

1267181

59

3,815

LSE

15:52:24

1267179

321

3,814

LSE

15:52:49

1267780

84

3,814

LSE

15:53:02

1268126

185

3,814

LSE

15:53:02

1268124

195

3,814

LSE

15:53:02

1268122

128

3,814

LSE

15:53:02

1268120

90

3,813

LSE

15:54:09

1269998

116

3,813

LSE

15:54:09

1269996

60

3,813

LSE

15:54:09

1269994

174

3,814

LSE

15:54:37

1270804

83

3,814

LSE

15:54:37

1270802

298

3,814

LSE

15:54:37

1270782

114

3,814

LSE

15:54:37

1270784

112

3,814

LSE

15:54:38

1270860

284

3,815

LSE

15:54:49

1271244

284

3,815

LSE

15:54:49

1271242

96

3,815

LSE

15:54:49

1271240

194

3,815

LSE

15:54:49

1271238

378

3,815

LSE

15:54:49

1271236

274

3,811

LSE

15:54:53

1271524

266

3,812

LSE

15:54:53

1271408

67

3,810

LSE

15:55:25

1272345

193

3,810

LSE

15:55:25

1272343

195

3,811

LSE

15:55:27

1272507

185

3,811

LSE

15:55:27

1272505

84

3,811

LSE

15:55:27

1272503

283

3,809

LSE

15:55:33

1272621

269

3,809

LSE

15:56:36

1274229

185

3,809

LSE

15:56:36

1274227

195

3,809

LSE

15:56:36

1274225

233

3,809

LSE

15:57:58

1276415

185

3,809

LSE

15:57:58

1276413

110

3,809

LSE

15:57:58

1276411

293

3,808

LSE

15:58:13

1276803

4

3,809

LSE

15:59:16

1278702

128

3,809

LSE

15:59:16

1278700

201

3,809

LSE

15:59:16

1278698

218

3,809

LSE

15:59:16

1278686

128

3,809

LSE

15:59:16

1278688

128

3,809

LSE

15:59:16

1278684

185

3,808

LSE

16:00:07

1281884

195

3,808

LSE

16:00:07

1281882

187

3,808

LSE

16:00:07

1281880

96

3,808

LSE

16:00:07

1281886

275

3,805

LSE

16:01:51

1287558

156

3,803

LSE

16:02:07

1288457

127

3,803

LSE

16:02:07

1288455

278

3,803

LSE

16:02:07

1288453

49

3,806

LSE

16:03:12

1292030

92

3,811

LSE

16:04:00

1293574

53

3,811

LSE

16:04:00

1293572

185

3,811

LSE

16:04:00

1293570

40

3,811

LSE

16:04:00

1293568

53

3,811

LSE

16:04:00

1293566

38

3,811

LSE

16:04:00

1293564

234

3,811

LSE

16:04:00

1293562

302

3,811

LSE

16:04:00

1293557

449

3,811

LSE

16:04:00

1293549

93

3,811

LSE

16:04:00

1293547

275

3,811

LSE

16:04:51

1295592

293

3,811

LSE

16:05:07

1296150

51

3,811

LSE

16:05:31

1296999

134

3,811

LSE

16:05:31

1297001

119

3,811

LSE

16:05:31

1297003

287

3,810

LSE

16:05:39

1297257

305

3,810

LSE

16:06:11

1298310

52

3,809

LSE

16:06:56

1299969

220

3,809

LSE

16:06:56

1299967

234

3,806

LSE

16:07:32

1301592

20

3,806

LSE

16:07:32

1301590

44

3,806

LSE

16:07:32

1301588

297

3,805

LSE

16:10:31

1307827

7

3,805

LSE

16:10:31

1307829

19

3,806

LSE

16:10:32

1307865

110

3,806

LSE

16:10:32

1307863

244

3,806

LSE

16:10:32

1307861

139

3,806

LSE

16:10:32

1307859

231

3,806

LSE

16:10:32

1307857

127

3,805

LSE

16:10:32

1307855

260

3,803

LSE

16:11:31

1310621

134

3,806

LSE

16:12:19

1312260

256

3,806

LSE

16:13:00

1313610

133

3,806

LSE

16:13:00

1313608

128

3,805

LSE

16:13:16

1314220

178

3,805

LSE

16:13:16

1314218

272

3,804

LSE

16:13:17

1314227

412

3,800

LSE

16:15:00

1317904

46

3,800

LSE

16:15:00

1317902

50

3,800

LSE

16:15:00

1317900

205

3,800

LSE

16:15:00

1317898

1,318

3,800

LSE

16:15:04

1318146

520

3,802

LSE

16:15:07

1318484

843

3,804

LSE

16:15:15

1318833

163

3,804

LSE

16:15:15

1318831

149

3,804

LSE

16:15:21

1318981

1

3,804

LSE

16:15:40

1319817

68

3,804

LSE

16:15:40

1319815

216

3,804

LSE

16:15:40

1319813

3

3,805

LSE

16:15:40

1319789

131

3,805

LSE

16:15:40

1319791

35

3,805

LSE

16:15:40

1319783

257

3,805

LSE

16:15:40

1319781

2,156

3,805

LSE

16:15:40

1319779

305

3,803

LSE

16:15:44

1320056

295

3,802

LSE

16:15:46

1320120

195

3,801

LSE

16:15:51

1320516

112

3,801

LSE

16:15:53

1320593

316

3,803

LSE

16:16:21

1321554

276

3,804

LSE

16:16:31

1321892

1,785

3,804

LSE

16:16:31

1321890

62

3,804

LSE

16:16:55

1322741

6

3,804

LSE

16:16:55

1322739

193

3,804

LSE

16:16:55

1322737

109

3,804

LSE

16:17:07

1323190

306

3,804

LSE

16:17:07

1323188

60

3,804

LSE

16:17:07

1323186

330

3,809

LSE

16:18:30

1326186

674

3,809

LSE

16:18:30

1326184

 

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

460

44.29

ISE

08:04:07

688473

445

44.32

ISE

08:05:10

691088

275

44.28

ISE

08:05:31

691889

148

44.28

ISE

08:05:31

691887

317

44.26

ISE

08:07:36

696228

115

44.26

ISE

08:07:36

696226

460

44.17

ISE

08:09:18

700042

444

44.15

ISE

08:09:19

700181

252

44.00

ISE

08:11:28

705766

187

44.00

ISE

08:11:35

706007

464

44.01

ISE

08:13:02

708782

468

43.99

ISE

08:13:25

709445

435

44.02

ISE

08:16:10

714773

111

44.00

ISE

08:16:22

715199

306

44.00

ISE

08:16:22

715197

401

43.96

ISE

08:20:51

723301

429

43.98

ISE

08:21:16

724047

476

43.93

ISE

08:22:20

725943

50

43.95

ISE

08:24:53

729824

208

43.95

ISE

08:25:28

730553

191

43.95

ISE

08:25:30

730621

372

43.85

ISE

08:28:15

735165

95

43.85

ISE

08:28:15

735163

93

43.86

ISE

08:31:17

740879

179

43.86

ISE

08:31:17

740877

172

43.86

ISE

08:31:17

740875

402

43.78

ISE

08:33:04

744412

137

43.74

ISE

08:36:26

750832

267

43.74

ISE

08:36:27

750870

161

43.72

ISE

08:39:03

756594

259

43.72

ISE

08:39:03

756592

474

43.71

ISE

08:42:05

762055

302

43.69

ISE

08:43:05

763493

90

43.69

ISE

08:43:05

763491

412

43.67

ISE

08:44:09

765166

436

43.76

ISE

08:46:54

769605

467

43.77

ISE

08:48:57

772792

407

43.77

ISE

08:52:02

778305

439

43.70

ISE

08:54:12

781989

341

43.63

ISE

08:56:30

786131

121

43.63

ISE

08:56:38

786321

187

43.63

ISE

08:58:38

790181

205

43.63

ISE

08:58:38

790179

469

43.58

ISE

09:00:09

793037

457

43.50

ISE

09:02:05

795882

444

43.49

ISE

09:02:40

796815

441

43.54

ISE

09:04:10

798649

407

43.53

ISE

09:04:45

799355

443

43.50

ISE

09:04:56

799621

453

43.55

ISE

09:07:04

802859

393

43.55

ISE

09:09:09

808593

426

43.57

ISE

09:10:00

809622

4

43.64

ISE

09:13:35

814503

456

43.64

ISE

09:13:35

814501

432

43.64

ISE

09:14:01

815069

381

43.63

ISE

09:14:02

815117

401

43.58

ISE

09:14:58

816422

288

43.63

ISE

09:19:09

822367

130

43.63

ISE

09:19:09

822365

411

43.63

ISE

09:19:09

822359

207

43.64

ISE

09:22:01

826411

245

43.64

ISE

09:22:01

826409

459

43.63

ISE

09:22:09

826593

179

43.66

ISE

09:23:03

827774

243

43.66

ISE

09:23:03

827772

45

43.58

ISE

09:24:19

829436

181

43.58

ISE

09:24:19

829434

45

43.58

ISE

09:24:19

829440

136

43.58

ISE

09:24:19

829438

402

43.53

ISE

09:27:07

833289

445

43.57

ISE

09:28:52

835473

284

43.55

ISE

09:30:19

837433

159

43.55

ISE

09:30:19

837431

153

43.54

ISE

09:32:08

839942

261

43.54

ISE

09:32:08

839940

382

43.55

ISE

09:35:29

845207

476

43.55

ISE

09:35:29

845194

161

43.60

ISE

09:37:56

848912

123

43.60

ISE

09:37:56

848916

160

43.60

ISE

09:37:56

848914

11

43.59

ISE

09:40:03

851818

306

43.59

ISE

09:40:14

852122

160

43.59

ISE

09:40:14

852120

130

43.59

ISE

09:40:14

852110

123

43.59

ISE

09:40:14

852108

14

43.59

ISE

09:40:14

852106

156

43.59

ISE

09:40:14

852104

145

43.61

ISE

09:43:21

856804

284

43.61

ISE

09:43:21

856802

459

43.61

ISE

09:44:16

858100

417

43.59

ISE

09:44:56

859093

176

43.61

ISE

09:47:19

862762

228

43.61

ISE

09:47:21

862783

150

43.58

ISE

09:47:54

863487

154

43.58

ISE

09:47:54

863485

161

43.58

ISE

09:47:54

863483

418

43.61

ISE

09:50:15

868220

437

43.61

ISE

09:52:06

870127

474

43.51

ISE

10:00:00

879105

38

43.56

ISE

10:05:18

886745

110

43.56

ISE

10:05:18

886731

161

43.56

ISE

10:05:18

886727

190

43.56

ISE

10:05:18

886725

193

43.56

ISE

10:05:18

886729

547

43.55

ISE

10:06:06

887559

55

43.55

ISE

10:06:12

887777

440

43.55

ISE

10:06:12

887775

411

43.53

ISE

10:06:30

888083

150

43.49

ISE

10:09:43

891400

415

43.52

ISE

10:10:33

892134

414

43.56

ISE

10:13:10

895154

150

43.54

ISE

10:13:13

895262

171

43.54

ISE

10:13:13

895260

427

43.54

ISE

10:13:16

895431

180

43.54

ISE

10:13:16

895429

328

43.64

ISE

10:20:01

902235

384

43.63

ISE

10:20:18

902561

445

43.64

ISE

10:21:04

903434

389

43.63

ISE

10:21:11

903559

9

43.64

ISE

10:25:44

908022

421

43.64

ISE

10:25:44

908024

107

43.62

ISE

10:25:55

908313

354

43.62

ISE

10:25:55

908311

439

43.64

ISE

10:28:43

911726

420

43.62

ISE

10:30:45

914483

435

43.61

ISE

10:30:46

914528

28

43.60

ISE

10:30:49

914635

416

43.60

ISE

10:31:25

915254

150

43.58

ISE

10:31:49

915690

190

43.58

ISE

10:31:49

915688

16

43.60

ISE

10:33:28

917364

5

43.60

ISE

10:33:28

917362

471

43.60

ISE

10:33:47

917634

585

43.59

ISE

10:34:13

918022

618

43.59

ISE

10:34:13

918015

145

43.59

ISE

10:34:13

918012

193

43.61

ISE

10:36:03

919450

190

43.61

ISE

10:36:03

919448

7

43.61

ISE

10:36:03

919454

201

43.61

ISE

10:36:03

919452

185

43.72

ISE

10:38:43

923372

15

43.70

ISE

10:39:01

923601

479

43.70

ISE

10:39:01

923599

526

43.71

ISE

10:39:01

923597

411

43.72

ISE

10:39:01

923591

1

43.74

ISE

10:42:19

926423

391

43.74

ISE

10:42:19

926419

15

43.74

ISE

10:42:19

926421

525

43.74

ISE

10:42:19

926417

16

43.74

ISE

10:42:23

926473

436

43.73

ISE

10:43:02

926990

385

43.73

ISE

10:43:02

926988

450

43.71

ISE

10:43:03

927014

411

43.72

ISE

10:43:03

927009

383

43.69

ISE

10:49:56

933443

30

43.69

ISE

10:50:44

934232

386

43.69

ISE

10:50:44

934234

432

43.68

ISE

10:50:55

934518

415

43.66

ISE

10:52:58

936772

445

43.65

ISE

10:53:26

937354

437

43.62

ISE

10:54:47

938931

320

43.59

ISE

10:56:55

941095

143

43.59

ISE

10:56:55

941093

370

43.55

ISE

10:59:52

943977

88

43.55

ISE

10:59:52

943975

475

43.50

ISE

11:03:12

946355

9

43.49

ISE

11:06:10

948293

462

43.49

ISE

11:06:10

948291

241

43.50

ISE

11:08:36

949559

15

43.49

ISE

11:11:12

950980

210

43.49

ISE

11:11:12

950966

238

43.49

ISE

11:11:12

950964

412

43.49

ISE

11:11:12

950933

436

43.48

ISE

11:11:19

951037

238

43.52

ISE

11:14:34

952670

30

43.52

ISE

11:14:34

952668

56

43.52

ISE

11:14:34

952674

150

43.52

ISE

11:14:34

952672

216

43.52

ISE

11:14:34

952662

238

43.52

ISE

11:14:34

952660

407

43.52

ISE

11:14:34

952654

382

43.50

ISE

11:16:10

953410

47

43.60

ISE

11:20:23

955762

189

43.60

ISE

11:20:23

955760

238

43.60

ISE

11:20:23

955758

47

43.59

ISE

11:20:23

955756

459

43.59

ISE

11:20:23

955754

20

43.58

ISE

11:22:06

956850

390

43.58

ISE

11:22:11

957071

433

43.58

ISE

11:22:11

957014

383

43.61

ISE

11:25:44

959389

67

43.60

ISE

11:26:35

959949

189

43.60

ISE

11:26:35

959947

138

43.60

ISE

11:26:35

959945

51

43.60

ISE

11:26:35

959942

150

43.60

ISE

11:26:35

959940

181

43.60

ISE

11:26:35

959938

511

43.60

ISE

11:26:35

959932

1

43.63

ISE

11:28:41

960957

461

43.63

ISE

11:28:41

960959

270

43.63

ISE

11:28:41

960943

307

43.63

ISE

11:28:41

960941

388

43.61

ISE

11:28:45

960995

82

43.61

ISE

11:28:45

960993

430

43.60

ISE

11:30:21

961959

15

43.60

ISE

11:30:21

961957

383

43.61

ISE

11:32:33

963131

282

43.59

ISE

11:35:08

964444

133

43.59

ISE

11:35:08

964442

189

43.64

ISE

11:37:07

965649

98

43.65

ISE

11:39:05

966548

137

43.65

ISE

11:39:05

966528

121

43.65

ISE

11:39:05

966530

105

43.65

ISE

11:39:05

966532

56

43.65

ISE

11:39:05

966534

425

43.64

ISE

11:40:09

967222

126

43.64

ISE

11:40:31

967437

405

43.66

ISE

11:44:50

969735

110

43.67

ISE

11:46:24

970727

321

43.67

ISE

11:46:24

970725

166

43.66

ISE

11:53:38

974703

152

43.66

ISE

11:53:38

974701

152

43.66

ISE

11:53:38

974705

417

43.67

ISE

11:53:38

974699

301

43.65

ISE

11:54:24

975139

125

43.65

ISE

11:54:24

975137

92

43.72

ISE

12:01:04

978765

296

43.72

ISE

12:01:04

978763

399

43.72

ISE

12:01:04

978761

42

43.71

ISE

12:01:33

978973

419

43.71

ISE

12:01:33

978971

441

43.71

ISE

12:01:56

979200

450

43.69

ISE

12:01:57

979214

148

43.66

ISE

12:05:31

981567

232

43.66

ISE

12:06:33

982145

120

43.64

ISE

12:08:20

983166

150

43.64

ISE

12:08:20

983168

279

43.64

ISE

12:08:20

983170

297

43.64

ISE

12:08:20

983172

282

43.64

ISE

12:08:20

983174

23

43.64

ISE

12:08:20

983164

279

43.64

ISE

12:08:20

983160

150

43.64

ISE

12:08:20

983158

25

43.66

ISE

12:08:20

983146

100

43.63

ISE

12:08:23

983199

279

43.63

ISE

12:08:23

983197

283

43.63

ISE

12:08:23

983195

408

43.62

ISE

12:08:23

983193

124

43.61

ISE

12:08:39

983356

204

43.61

ISE

12:08:39

983354

195

43.61

ISE

12:08:51

983469

161

43.61

ISE

12:08:51

983467

28

43.61

ISE

12:08:51

983465

31

43.61

ISE

12:08:51

983471

14

43.61

ISE

12:08:51

983459

21

43.61

ISE

12:08:51

983457

17

43.61

ISE

12:08:51

983461

22

43.61

ISE

12:08:51

983463

916

43.62

ISE

12:10:50

984540

193

43.59

ISE

12:13:42

986332

226

43.59

ISE

12:13:42

986334

213

43.69

ISE

12:22:28

990923

222

43.69

ISE

12:22:28

990915

463

43.69

ISE

12:22:28

990902

291

43.69

ISE

12:23:46

991543

179

43.69

ISE

12:23:46

991541

410

43.66

ISE

12:26:41

993260

441

43.67

ISE

12:33:29

996943

34

43.67

ISE

12:33:29

996934

435

43.73

ISE

12:34:39

997699

389

43.71

ISE

12:37:06

999042

73

43.71

ISE

12:44:07

1003190

166

43.71

ISE

12:44:07

1003188

157

43.71

ISE

12:44:07

1003186

336

43.73

ISE

12:44:07

1003184

67

43.73

ISE

12:44:07

1003182

163

43.69

ISE

12:44:13

1003256

251

43.69

ISE

12:44:13

1003254

100

43.72

ISE

12:46:33

1004650

289

43.72

ISE

12:46:33

1004648

6

43.72

ISE

12:47:36

1005303

466

43.72

ISE

12:47:36

1005305

442

43.73

ISE

12:52:43

1008162

107

43.75

ISE

12:54:48

1009395

37

43.75

ISE

12:54:48

1009393

264

43.75

ISE

12:56:06

1010094

36

43.75

ISE

12:56:06

1010092

430

43.79

ISE

13:00:14

1012903

424

43.77

ISE

13:00:18

1012985

337

43.75

ISE

13:02:38

1014651

104

43.75

ISE

13:02:38

1014649

55

43.73

ISE

13:07:48

1017820

159

43.73

ISE

13:07:48

1017818

157

43.73

ISE

13:07:48

1017816

166

43.73

ISE

13:07:48

1017814

305

43.73

ISE

13:09:39

1018954

99

43.73

ISE

13:09:39

1018952

155

43.72

ISE

13:10:55

1019928

297

43.72

ISE

13:11:06

1020133

453

43.67

ISE

13:14:20

1022070

18

43.67

ISE

13:15:08

1022547

150

43.67

ISE

13:15:08

1022545

91

43.67

ISE

13:15:08

1022543

69

43.67

ISE

13:15:08

1022541

150

43.66

ISE

13:15:08

1022539

179

43.66

ISE

13:15:08

1022537

88

43.66

ISE

13:15:08

1022529

122

43.66

ISE

13:15:08

1022527

435

43.65

ISE

13:19:10

1025221

357

43.66

ISE

13:19:34

1025616

116

43.67

ISE

13:21:53

1027381

68

43.67

ISE

13:21:53

1027379

157

43.67

ISE

13:21:53

1027383

392

43.66

ISE

13:22:06

1027540

429

43.66

ISE

13:24:56

1029499

309

43.62

ISE

13:29:12

1032816

150

43.62

ISE

13:29:26

1033077

374

43.61

ISE

13:30:04

1033744

16

43.61

ISE

13:30:04

1033737

10

43.61

ISE

13:30:04

1033739

369

43.59

ISE

13:33:06

1036376

11

43.59

ISE

13:33:06

1036374

432

43.59

ISE

13:34:28

1037331

183

43.58

ISE

13:34:30

1037365

136

43.58

ISE

13:34:31

1037370

106

43.58

ISE

13:34:58

1037674

452

43.56

ISE

13:37:20

1039098

398

43.56

ISE

13:39:58

1041142

446

43.51

ISE

13:45:01

1044787

145

43.50

ISE

13:45:46

1045433

239

43.50

ISE

13:45:48

1045465

432

43.49

ISE

13:46:33

1045964

16

43.49

ISE

13:47:35

1046855

199

43.49

ISE

13:47:35

1046853

106

43.49

ISE

13:47:35

1046849

150

43.49

ISE

13:47:35

1046851

257

43.48

ISE

13:51:45

1050629

154

43.48

ISE

13:51:45

1050627

446

43.48

ISE

13:51:45

1050625

19

43.48

ISE

13:51:45

1050623

196

43.50

ISE

13:53:56

1052325

301

43.50

ISE

13:53:56

1052331

249

43.50

ISE

13:53:56

1052329

208

43.50

ISE

13:53:56

1052327

400

43.50

ISE

13:53:56

1052333

158

43.50

ISE

13:53:56

1052335

3

43.50

ISE

13:53:56

1052337

436

43.48

ISE

13:53:57

1052352

205

43.47

ISE

13:53:58

1052369

186

43.47

ISE

13:53:59

1052371

56

43.47

ISE

13:54:47

1053015

194

43.47

ISE

13:57:31

1055404

229

43.47

ISE

13:57:31

1055402

466

43.46

ISE

13:58:47

1056458

26

43.45

ISE

13:58:50

1056495

158

43.45

ISE

13:58:50

1056493

39

43.45

ISE

13:58:50

1056491

230

43.45

ISE

13:58:53

1056550

25

43.44

ISE

13:59:34

1057420

379

43.44

ISE

13:59:34

1057418

403

43.41

ISE

14:00:46

1058800

44

43.51

ISE

14:01:43

1059861

199

43.51

ISE

14:01:43

1059857

208

43.51

ISE

14:01:43

1059859

431

43.51

ISE

14:01:52

1059979

48

43.51

ISE

14:01:52

1059977

90

43.51

ISE

14:01:59

1060052

319

43.51

ISE

14:01:59

1060048

101

43.51

ISE

14:01:59

1060046

3

43.51

ISE

14:01:59

1060044

396

43.49

ISE

14:02:00

1060078

37

43.50

ISE

14:02:00

1060074

208

43.50

ISE

14:02:00

1060072

196

43.50

ISE

14:02:00

1060070

10

43.50

ISE

14:02:00

1060065

410

43.50

ISE

14:02:00

1060067

352

43.50

ISE

14:03:48

1061816

43

43.50

ISE

14:03:48

1061814

413

43.49

ISE

14:04:25

1062372

53

43.49

ISE

14:04:25

1062370

365

43.47

ISE

14:05:34

1063424

41

43.47

ISE

14:05:34

1063422

439

43.48

ISE

14:06:58

1064768

198

43.48

ISE

14:10:03

1067947

212

43.48

ISE

14:10:03

1067945

251

43.47

ISE

14:10:28

1068314

209

43.47

ISE

14:10:28

1068312

439

43.46

ISE

14:11:53

1069664

163

43.45

ISE

14:12:49

1070778

134

43.45

ISE

14:12:49

1070776

244

43.45

ISE

14:13:37

1071526

160

43.45

ISE

14:13:37

1071524

60

43.46

ISE

14:13:37

1071507

66

43.46

ISE

14:13:37

1071503

200

43.46

ISE

14:13:37

1071505

200

43.46

ISE

14:13:37

1071509

150

43.46

ISE

14:13:37

1071511

208

43.46

ISE

14:13:37

1071513

243

43.44

ISE

14:13:42

1071574

156

43.44

ISE

14:13:42

1071572

177

43.45

ISE

14:15:45

1073300

112

43.45

ISE

14:15:45

1073296

150

43.45

ISE

14:15:45

1073298

60

43.44

ISE

14:18:34

1075861

669

43.46

ISE

14:19:37

1077150

406

43.45

ISE

14:19:37

1077137

208

43.48

ISE

14:20:28

1077963

1,674

43.50

ISE

14:20:48

1078213

441

43.50

ISE

14:22:00

1079305

24

43.50

ISE

14:22:00

1079303

331

43.51

ISE

14:22:00

1079296

149

43.51

ISE

14:22:00

1079294

208

43.52

ISE

14:24:07

1081204

208

43.52

ISE

14:24:07

1081202

121

43.52

ISE

14:24:07

1081200

246

43.52

ISE

14:24:07

1081206

37

43.52

ISE

14:24:07

1081208

61

43.51

ISE

14:24:07

1081198

197

43.51

ISE

14:24:07

1081196

18

43.51

ISE

14:29:12

1085817

246

43.51

ISE

14:29:12

1085815

407

43.51

ISE

14:29:12

1085812

208

43.51

ISE

14:29:52

1086886

246

43.51

ISE

14:29:52

1086884

208

43.51

ISE

14:29:52

1086882

249

43.51

ISE

14:29:52

1086888

21

43.51

ISE

14:29:52

1086890

150

43.51

ISE

14:29:52

1086880

203

43.49

ISE

14:30:03

1089289

227

43.49

ISE

14:30:04

1089407

171

43.48

ISE

14:30:14

1089962

150

43.48

ISE

14:30:25

1090453

412

43.50

ISE

14:31:03

1091963

37

43.49

ISE

14:31:16

1092561

137

43.49

ISE

14:31:16

1092563

302

43.49

ISE

14:31:16

1092565

394

43.48

ISE

14:32:04

1094335

54

43.46

ISE

14:32:25

1095159

109

43.46

ISE

14:32:25

1095157

262

43.46

ISE

14:32:25

1095155

176

43.47

ISE

14:32:25

1095139

270

43.47

ISE

14:32:25

1095137

150

43.47

ISE

14:33:26

1097204

246

43.47

ISE

14:33:26

1097206

249

43.47

ISE

14:33:26

1097208

153

43.47

ISE

14:33:26

1097210

246

43.47

ISE

14:34:06

1098419

246

43.47

ISE

14:34:15

1098732

208

43.47

ISE

14:34:15

1098730

208

43.47

ISE

14:34:15

1098728

408

43.46

ISE

14:34:27

1098944

150

43.52

ISE

14:35:49

1101582

22

43.52

ISE

14:35:49

1101580

246

43.52

ISE

14:35:49

1101578

109

43.52

ISE

14:35:49

1101576

99

43.52

ISE

14:35:49

1101573

249

43.52

ISE

14:35:49

1101571

150

43.52

ISE

14:35:49

1101569

82

43.51

ISE

14:35:58

1101816

150

43.51

ISE

14:35:58

1101814

159

43.51

ISE

14:35:58

1101812

194

43.50

ISE

14:36:03

1102147

50

43.50

ISE

14:36:04

1102185

81

43.50

ISE

14:36:04

1102189

114

43.50

ISE

14:36:04

1102187

150

43.49

ISE

14:38:22

1105896

150

43.49

ISE

14:38:28

1105993

145

43.49

ISE

14:38:40

1106343

125

43.49

ISE

14:39:04

1107046

93

43.49

ISE

14:39:04

1107044

107

43.49

ISE

14:39:04

1107035

54

43.49

ISE

14:39:04

1107037

7

43.49

ISE

14:39:04

1107033

7

43.49

ISE

14:39:04

1107031

34

43.49

ISE

14:39:04

1107029

4

43.49

ISE

14:39:04

1107027

3

43.49

ISE

14:39:04

1107025

420

43.49

ISE

14:39:13

1107318

34

43.50

ISE

14:39:48

1108293

129

43.50

ISE

14:39:48

1108291

287

43.50

ISE

14:39:48

1108289

86

43.50

ISE

14:40:07

1108981

358

43.50

ISE

14:40:07

1108983

434

43.50

ISE

14:40:20

1109455

341

43.50

ISE

14:40:23

1109614

32

43.54

ISE

14:40:47

1110328

150

43.54

ISE

14:40:47

1110326

163

43.54

ISE

14:40:47

1110324

187

43.54

ISE

14:40:47

1110322

208

43.54

ISE

14:40:47

1110320

184

43.54

ISE

14:40:47

1110318

208

43.54

ISE

14:40:47

1110316

75

43.54

ISE

14:40:47

1110314

150

43.53

ISE

14:40:47

1110303

183

43.53

ISE

14:40:47

1110301

181

43.54

ISE

14:40:47

1110285

19

43.54

ISE

14:40:47

1110283

150

43.54

ISE

14:40:47

1110281

54

43.54

ISE

14:40:47

1110275

187

43.54

ISE

14:40:47

1110273

184

43.54

ISE

14:40:47

1110271

208

43.54

ISE

14:40:47

1110269

444

43.54

ISE

14:40:47

1110267

113

43.53

ISE

14:40:50

1110462

464

43.51

ISE

14:41:14

1111060

115

43.53

ISE

14:42:38

1113310

184

43.53

ISE

14:42:38

1113308

208

43.53

ISE

14:42:38

1113306

187

43.53

ISE

14:42:38

1113304

208

43.53

ISE

14:42:38

1113302

177

43.52

ISE

14:42:38

1113298

233

43.52

ISE

14:42:38

1113300

57

43.52

ISE

14:43:15

1114082

434

43.52

ISE

14:43:15

1114080

419

43.51

ISE

14:43:26

1114394

45

43.51

ISE

14:43:26

1114392

60

43.53

ISE

14:44:07

1115472

138

43.53

ISE

14:44:07

1115470

132

43.53

ISE

14:44:07

1115468

150

43.53

ISE

14:44:07

1115474

184

43.53

ISE

14:44:07

1115476

167

43.53

ISE

14:44:07

1115478

458

43.49

ISE

14:46:08

1119102

105

43.52

ISE

14:47:09

1120851

187

43.52

ISE

14:47:09

1120849

208

43.52

ISE

14:47:09

1120847

208

43.52

ISE

14:47:09

1120843

150

43.52

ISE

14:47:09

1120845

381

43.52

ISE

14:47:09

1120829

14

43.52

ISE

14:47:09

1120827

14

43.52

ISE

14:47:09

1120825

418

43.51

ISE

14:48:46

1123659

400

43.48

ISE

14:50:54

1128464

24

43.48

ISE

14:50:54

1128462

93

43.47

ISE

14:51:03

1128852

370

43.47

ISE

14:51:03

1128850

60

43.46

ISE

14:51:11

1129172

369

43.46

ISE

14:51:25

1129575

160

43.46

ISE

14:53:02

1132974

184

43.46

ISE

14:53:02

1132972

208

43.45

ISE

14:53:02

1132970

184

43.45

ISE

14:53:02

1132968

150

43.45

ISE

14:53:02

1132965

95

43.45

ISE

14:53:02

1132960

150

43.45

ISE

14:53:02

1132958

208

43.45

ISE

14:53:02

1132956

430

43.47

ISE

14:53:02

1132952

5

43.44

ISE

14:53:04

1133086

327

43.44

ISE

14:53:04

1133083

131

43.44

ISE

14:53:04

1133078

100

43.43

ISE

14:53:05

1133119

184

43.43

ISE

14:53:05

1133117

38

43.43

ISE

14:53:05

1133115

78

43.43

ISE

14:53:05

1133113

457

43.40

ISE

14:54:08

1135051

184

43.40

ISE

14:54:17

1135441

233

43.40

ISE

14:54:17

1135443

150

43.40

ISE

14:54:17

1135445

88

43.40

ISE

14:54:17

1135447

33

43.40

ISE

14:54:17

1135439

60

43.39

ISE

14:54:32

1135812

327

43.39

ISE

14:54:37

1135880

420

43.38

ISE

14:54:40

1135928

150

43.47

ISE

14:55:37

1138147

25

43.47

ISE

14:55:37

1138149

184

43.47

ISE

14:55:37

1138155

208

43.47

ISE

14:55:37

1138153

208

43.47

ISE

14:55:37

1138151

187

43.47

ISE

14:55:37

1138157

226

43.47

ISE

14:55:37

1138159

129

43.47

ISE

14:55:37

1138161

99

43.47

ISE

14:55:37

1138163

94

43.47

ISE

14:55:37

1138165

150

43.45

ISE

14:56:16

1139724

159

43.45

ISE

14:56:21

1139907

103

43.45

ISE

14:56:21

1139905

440

43.44

ISE

14:56:22

1139909

146

43.40

ISE

14:58:40

1144398

409

43.43

ISE

14:58:40

1144387

48

43.40

ISE

14:59:19

1145706

150

43.40

ISE

14:59:19

1145704

56

43.40

ISE

14:59:47

1146617

150

43.46

ISE

15:00:45

1151061

150

43.45

ISE

15:00:58

1151373

375

43.45

ISE

15:00:58

1151375

149

43.45

ISE

15:00:58

1151368

459

43.45

ISE

15:00:58

1151366

318

43.43

ISE

15:01:23

1152654

150

43.43

ISE

15:01:23

1152652

150

43.42

ISE

15:01:25

1152955

6

43.42

ISE

15:01:25

1152953

387

43.42

ISE

15:01:25

1152931

419

43.41

ISE

15:01:32

1153520

274

43.40

ISE

15:01:33

1153656

150

43.40

ISE

15:01:33

1153654

424

43.38

ISE

15:01:48

1154411

416

43.36

ISE

15:03:07

1158125

48

43.36

ISE

15:03:07

1158123

14

43.38

ISE

15:04:16

1161160

223

43.38

ISE

15:04:43

1162066

151

43.38

ISE

15:04:43

1162064

453

43.39

ISE

15:05:06

1163260

140

43.40

ISE

15:05:52

1165153

155

43.40

ISE

15:05:52

1165155

156

43.40

ISE

15:06:06

1166035

38

43.40

ISE

15:06:06

1166033

151

43.40

ISE

15:06:06

1166031

156

43.40

ISE

15:06:06

1166001

138

43.40

ISE

15:06:06

1165999

4

43.40

ISE

15:06:06

1166005

140

43.40

ISE

15:06:06

1166003

155

43.40

ISE

15:06:07

1166135

156

43.40

ISE

15:06:07

1166133

60

43.40

ISE

15:06:07

1166131

437

43.38

ISE

15:06:34

1167155

147

43.37

ISE

15:06:36

1167273

287

43.37

ISE

15:06:36

1167271

150

43.35

ISE

15:06:38

1167355

156

43.35

ISE

15:07:22

1168904

83

43.35

ISE

15:07:22

1168898

150

43.35

ISE

15:07:22

1168900

60

43.35

ISE

15:07:22

1168902

45

43.35

ISE

15:07:22

1168912

140

43.35

ISE

15:07:22

1168906

138

43.35

ISE

15:07:22

1168908

155

43.35

ISE

15:07:22

1168910

66

43.33

ISE

15:07:33

1169308

187

43.33

ISE

15:07:33

1169306

93

43.33

ISE

15:08:09

1170468

66

43.33

ISE

15:08:11

1170556

156

43.32

ISE

15:10:13

1176136

17

43.32

ISE

15:10:13

1176140

155

43.32

ISE

15:10:13

1176138

138

43.32

ISE

15:10:13

1176134

448

43.31

ISE

15:10:48

1177573

121

43.29

ISE

15:10:49

1177604

113

43.33

ISE

15:11:33

1179428

140

43.33

ISE

15:11:33

1179426

156

43.33

ISE

15:11:33

1179424

138

43.33

ISE

15:11:33

1179422

155

43.33

ISE

15:11:33

1179420

38

43.33

ISE

15:11:33

1179418

60

43.33

ISE

15:11:33

1179416

150

43.33

ISE

15:11:33

1179414

322

43.31

ISE

15:12:49

1182274

150

43.31

ISE

15:12:49

1182272

442

43.27

ISE

15:13:24

1183618

11

43.27

ISE

15:13:24

1183606

150

43.26

ISE

15:15:15

1187617

138

43.26

ISE

15:15:15

1187615

155

43.26

ISE

15:15:15

1187613

140

43.26

ISE

15:15:15

1187611

156

43.26

ISE

15:15:15

1187609

41

43.26

ISE

15:15:15

1187593

186

43.26

ISE

15:15:15

1187591

175

43.26

ISE

15:15:15

1187588

312

43.25

ISE

15:15:46

1188997

49

43.25

ISE

15:15:46

1188995

25

43.25

ISE

15:15:46

1188988

150

43.36

ISE

15:17:38

1192856

156

43.36

ISE

15:17:38

1192854

199

43.35

ISE

15:17:38

1192852

132

43.35

ISE

15:17:38

1192850

156

43.35

ISE

15:17:38

1192848

206

43.36

ISE

15:17:39

1192858

155

43.36

ISE

15:17:39

1192860

38

43.36

ISE

15:17:39

1192862

400

43.36

ISE

15:17:39

1192864

140

43.36

ISE

15:17:39

1192866

136

43.36

ISE

15:17:39

1192868

387

43.28

ISE

15:18:38

1195028

25

43.21

ISE

15:19:23

1197333

378

43.21

ISE

15:19:23

1197328

308

43.21

ISE

15:19:23

1197321

117

43.21

ISE

15:19:23

1197319

380

43.19

ISE

15:20:41

1200155

24

43.19

ISE

15:20:41

1200153

150

43.19

ISE

15:21:13

1201577

216

43.19

ISE

15:21:31

1202048

48

43.19

ISE

15:21:31

1202046

3

43.19

ISE

15:21:31

1202042

57

43.19

ISE

15:21:31

1202040

450

43.18

ISE

15:22:32

1204941

60

43.16

ISE

15:23:01

1205960

328

43.16

ISE

15:23:01

1205958

417

43.17

ISE

15:23:01

1205947

116

43.25

ISE

15:24:05

1208701

150

43.26

ISE

15:24:06

1208776

125

43.26

ISE

15:24:06

1208774

785

43.26

ISE

15:24:06

1208772

150

43.26

ISE

15:24:06

1208770

111

43.26

ISE

15:24:11

1209027

156

43.26

ISE

15:24:11

1209025

150

43.26

ISE

15:24:11

1209023

462

43.25

ISE

15:24:13

1209119

544

43.24

ISE

15:24:18

1209920

38

43.24

ISE

15:24:52

1211033

60

43.24

ISE

15:24:52

1211014

403

43.24

ISE

15:24:52

1211010

389

43.23

ISE

15:25:03

1211729

22

43.22

ISE

15:25:05

1211925

174

43.22

ISE

15:25:05

1211923

114

43.22

ISE

15:25:05

1211921

77

43.22

ISE

15:25:05

1211919

155

43.23

ISE

15:26:10

1214866

150

43.23

ISE

15:26:10

1214868

64

43.23

ISE

15:26:10

1214874

196

43.23

ISE

15:26:10

1214872

38

43.23

ISE

15:26:10

1214870

140

43.23

ISE

15:26:10

1214876

156

43.23

ISE

15:26:10

1214878

138

43.23

ISE

15:26:10

1214880

60

43.23

ISE

15:26:10

1214882

145

43.26

ISE

15:27:00

1216570

138

43.26

ISE

15:27:00

1216568

185

43.26

ISE

15:27:00

1216566

25

43.25

ISE

15:27:00

1216563

410

43.24

ISE

15:27:05

1216835

150

43.25

ISE

15:28:30

1219444

200

43.25

ISE

15:28:30

1219442

200

43.25

ISE

15:28:30

1219440

156

43.25

ISE

15:28:30

1219438

140

43.25

ISE

15:28:30

1219436

155

43.25

ISE

15:28:30

1219434

138

43.25

ISE

15:28:30

1219432

138

43.25

ISE

15:28:30

1219430

24

43.23

ISE

15:28:48

1220096

450

43.23

ISE

15:28:48

1220091

402

43.21

ISE

15:29:03

1220789

77

43.25

ISE

15:29:50

1222544

75

43.25

ISE

15:29:50

1222542

538

43.25

ISE

15:30:09

1223161

140

43.25

ISE

15:30:09

1223159

37

43.24

ISE

15:30:10

1223263

150

43.24

ISE

15:30:10

1223253

178

43.24

ISE

15:30:10

1223251

38

43.24

ISE

15:30:10

1223229

583

43.24

ISE

15:30:10

1223207

150

43.26

ISE

15:31:40

1226481

538

43.26

ISE

15:31:40

1226478

128

43.27

ISE

15:32:10

1227414

155

43.27

ISE

15:32:10

1227412

196

43.27

ISE

15:32:10

1227410

140

43.26

ISE

15:32:38

1228491

150

43.26

ISE

15:32:38

1228487

156

43.26

ISE

15:32:38

1228489

155

43.26

ISE

15:32:38

1228485

18

43.26

ISE

15:32:38

1228493

150

43.27

ISE

15:32:38

1228495

71

43.27

ISE

15:32:38

1228497

207

43.26

ISE

15:32:38

1228483

138

43.26

ISE

15:32:38

1228481

430

43.26

ISE

15:32:38

1228453

110

43.29

ISE

15:34:00

1231275

61

43.29

ISE

15:34:00

1231273

135

43.29

ISE

15:34:00

1231271

138

43.29

ISE

15:34:00

1231267

480

43.29

ISE

15:34:00

1231258

511

43.26

ISE

15:34:09

1231678

71

43.25

ISE

15:34:15

1231950

29

43.25

ISE

15:34:15

1231948

8

43.25

ISE

15:34:15

1231938

133

43.25

ISE

15:35:00

1233430

97

43.28

ISE

15:35:41

1234935

91

43.28

ISE

15:35:41

1234933

155

43.28

ISE

15:35:41

1234931

140

43.28

ISE

15:35:41

1234929

138

43.28

ISE

15:35:41

1234927

156

43.28

ISE

15:35:41

1234925

150

43.28

ISE

15:35:41

1234923

31

43.27

ISE

15:35:41

1234917

138

43.27

ISE

15:35:41

1234919

75

43.28

ISE

15:35:41

1234921

52

43.27

ISE

15:35:41

1234902

395

43.27

ISE

15:35:41

1234904

438

43.26

ISE

15:36:21

1236311

427

43.25

ISE

15:36:31

1236699

155

43.28

ISE

15:37:10

1238071

29

43.28

ISE

15:37:10

1238061

199

43.28

ISE

15:37:10

1238059

155

43.28

ISE

15:37:10

1238057

140

43.28

ISE

15:37:10

1238055

138

43.28

ISE

15:37:10

1238053

156

43.28

ISE

15:37:10

1238051

150

43.28

ISE

15:37:10

1238049

134

43.26

ISE

15:37:16

1238272

93

43.26

ISE

15:37:16

1238274

183

43.26

ISE

15:37:16

1238276

418

43.25

ISE

15:37:20

1238419

125

43.26

ISE

15:37:41

1239060

107

43.26

ISE

15:37:41

1239058

140

43.28

ISE

15:37:50

1239256

138

43.28

ISE

15:37:50

1239254

111

43.28

ISE

15:37:50

1239252

156

43.31

ISE

15:38:02

1239653

102

43.31

ISE

15:38:02

1239651

155

43.31

ISE

15:38:02

1239655

42

43.31

ISE

15:38:02

1239657

158

43.31

ISE

15:38:04

1239744

28

43.31

ISE

15:38:04

1239742

45

43.31

ISE

15:38:04

1239746

150

43.31

ISE

15:38:04

1239740

156

43.31

ISE

15:38:04

1239738

138

43.31

ISE

15:38:04

1239736

155

43.31

ISE

15:38:04

1239734

38

43.31

ISE

15:38:04

1239732

83

43.33

ISE

15:38:13

1240041

138

43.33

ISE

15:38:13

1240045

156

43.33

ISE

15:38:13

1240043

140

43.34

ISE

15:38:17

1240276

89

43.34

ISE

15:38:17

1240274

106

43.35

ISE

15:38:23

1240458

150

43.35

ISE

15:38:23

1240456

138

43.35

ISE

15:38:23

1240454

155

43.35

ISE

15:38:23

1240452

156

43.35

ISE

15:38:23

1240450

64

43.35

ISE

15:38:23

1240448

150

43.34

ISE

15:39:09

1241700

81

43.34

ISE

15:39:09

1241698

130

43.34

ISE

15:39:09

1241696

140

43.34

ISE

15:39:09

1241702

138

43.34

ISE

15:39:09

1241704

68

43.34

ISE

15:39:09

1241706

19

43.33

ISE

15:39:14

1241910

393

43.33

ISE

15:39:14

1241908

49

43.33

ISE

15:39:14

1241906

65

43.32

ISE

15:39:29

1242491

140

43.32

ISE

15:39:29

1242489

309

43.32

ISE

15:39:29

1242483

188

43.32

ISE

15:39:29

1242481

156

43.32

ISE

15:39:29

1242485

138

43.32

ISE

15:39:29

1242487

463

43.35

ISE

15:40:49

1244786

31

43.35

ISE

15:40:59

1245081

155

43.35

ISE

15:40:59

1245079

156

43.35

ISE

15:40:59

1245075

138

43.35

ISE

15:40:59

1245073

150

43.35

ISE

15:40:59

1245071

62

43.35

ISE

15:40:59

1245069

140

43.35

ISE

15:40:59

1245077

432

43.34

ISE

15:41:36

1246149

415

43.33

ISE

15:42:56

1248103

11

43.31

ISE

15:43:15

1248871

405

43.31

ISE

15:43:36

1249714

476

43.30

ISE

15:43:52

1250262

408

43.32

ISE

15:44:40

1251850

9

43.32

ISE

15:44:45

1252060

180

43.32

ISE

15:44:45

1252058

140

43.32

ISE

15:44:45

1252054

156

43.32

ISE

15:44:45

1252052

150

43.32

ISE

15:44:45

1252050

138

43.32

ISE

15:44:45

1252048

112

43.32

ISE

15:44:45

1252046

76

43.32

ISE

15:44:45

1252056

155

43.32

ISE

15:44:45

1252044

77

43.32

ISE

15:44:45

1252042

17

43.31

ISE

15:44:45

1252035

11

43.31

ISE

15:44:45

1252037

386

43.33

ISE

15:45:33

1253854

193

43.33

ISE

15:45:59

1254494

239

43.33

ISE

15:45:59

1254492

236

43.31

ISE

15:47:19

1257402

22

43.31

ISE

15:47:19

1257394

150

43.31

ISE

15:47:19

1257392

84

43.31

ISE

15:47:29

1257606

155

43.31

ISE

15:47:29

1257608

150

43.31

ISE

15:47:29

1257610

50

43.31

ISE

15:48:29

1259210

140

43.31

ISE

15:48:29

1259200

155

43.31

ISE

15:48:29

1259196

156

43.31

ISE

15:48:29

1259198

56

43.31

ISE

15:48:29

1259194

133

43.31

ISE

15:48:29

1259202

138

43.31

ISE

15:48:29

1259208

128

43.31

ISE

15:48:29

1259206

277

43.31

ISE

15:48:29

1259204

20

43.32

ISE

15:49:58

1262658

425

43.32

ISE

15:49:58

1262654

123

43.32

ISE

15:50:00

1262862

156

43.32

ISE

15:50:00

1262860

155

43.32

ISE

15:50:00

1262858

156

43.34

ISE

15:50:12

1263318

150

43.34

ISE

15:50:12

1263316

156

43.34

ISE

15:50:16

1263390

161

43.34

ISE

15:50:45

1264267

386

43.34

ISE

15:50:45

1264258

238

43.34

ISE

15:50:45

1264262

214

43.34

ISE

15:50:45

1264260

138

43.34

ISE

15:50:53

1264523

82

43.34

ISE

15:50:53

1264521

155

43.34

ISE

15:50:53

1264519

140

43.34

ISE

15:50:53

1264517

156

43.34

ISE

15:50:53

1264515

67

43.34

ISE

15:50:53

1264511

535

43.33

ISE

15:50:53

1264507

12

43.33

ISE

15:50:53

1264505

14

43.33

ISE

15:51:39

1265887

155

43.33

ISE

15:51:39

1265885

138

43.33

ISE

15:51:39

1265883

156

43.33

ISE

15:51:39

1265881

140

43.33

ISE

15:51:39

1265878

150

43.33

ISE

15:51:39

1265876

86

43.32

ISE

15:52:29

1267282

128

43.32

ISE

15:52:29

1267288

156

43.32

ISE

15:52:29

1267284

155

43.32

ISE

15:52:29

1267286

138

43.32

ISE

15:52:29

1267294

187

43.32

ISE

15:52:29

1267290

200

43.32

ISE

15:52:29

1267292

140

43.32

ISE

15:52:29

1267296

1,419

43.30

ISE

15:53:29

1268775

140

43.30

ISE

15:53:33

1268905

138

43.30

ISE

15:53:33

1268902

156

43.30

ISE

15:53:33

1268900

155

43.30

ISE

15:53:33

1268897

150

43.30

ISE

15:53:33

1268895

241

43.29

ISE

15:53:51

1269245

142

43.29

ISE

15:53:51

1269243

391

43.29

ISE

15:54:09

1270000

155

43.30

ISE

15:54:30

1270487

140

43.30

ISE

15:54:30

1270485

156

43.30

ISE

15:54:30

1270483

138

43.30

ISE

15:54:30

1270481

150

43.30

ISE

15:54:30

1270479

56

43.30

ISE

15:54:49

1271263

102

43.30

ISE

15:54:49

1271261

268

43.30

ISE

15:54:49

1271259

190

43.30

ISE

15:54:49

1271257

150

43.29

ISE

15:54:52

1271378

81

43.29

ISE

15:54:52

1271376

173

43.29

ISE

15:54:53

1271410

76

43.28

ISE

15:54:54

1271533

156

43.28

ISE

15:54:54

1271531

150

43.28

ISE

15:54:54

1271529

439

43.26

ISE

15:55:26

1272393

458

43.25

ISE

15:55:33

1272623

24

43.24

ISE

15:56:10

1273501

46

43.24

ISE

15:56:11

1273564

3

43.24

ISE

15:56:11

1273558

210

43.24

ISE

15:56:12

1273631

162

43.24

ISE

15:56:13

1273659

77

43.24

ISE

15:56:13

1273657

343

43.24

ISE

15:56:36

1274231

150

43.24

ISE

15:56:44

1274399

138

43.24

ISE

15:56:44

1274403

156

43.24

ISE

15:56:44

1274401

140

43.24

ISE

15:56:44

1274407

155

43.24

ISE

15:56:44

1274405

191

43.24

ISE

15:56:44

1274409

632

43.23

ISE

15:56:44

1274391

24

43.24

ISE

15:57:33

1275863

11

43.24

ISE

15:57:33

1275861

63

43.24

ISE

15:57:59

1276438

100

43.24

ISE

15:57:59

1276436

50

43.24

ISE

15:57:59

1276434

24

43.24

ISE

15:57:59

1276431

527

43.24

ISE

15:58:00

1276473

16

43.24

ISE

15:58:00

1276453

20

43.24

ISE

15:58:00

1276451

150

43.24

ISE

15:58:00

1276449

191

43.24

ISE

15:58:00

1276445

247

43.24

ISE

15:58:00

1276447

195

43.23

ISE

15:58:13

1276817

117

43.23

ISE

15:58:13

1276815

35

43.23

ISE

15:58:13

1276813

112

43.23

ISE

15:58:13

1276811

63

43.23

ISE

15:58:14

1276827

443

43.23

ISE

15:58:17

1276907

121

43.24

ISE

15:59:10

1278535

150

43.23

ISE

15:59:16

1278762

17

43.24

ISE

15:59:16

1278675

347

43.24

ISE

15:59:16

1278671

400

43.24

ISE

15:59:16

1278673

94

43.23

ISE

15:59:17

1278785

187

43.23

ISE

15:59:17

1278783

136

43.23

ISE

15:59:17

1278781

77

43.23

ISE

15:59:17

1278779

213

43.23

ISE

15:59:17

1278777

445

43.22

ISE

16:00:06

1281727

199

43.22

ISE

16:00:08

1282279

155

43.22

ISE

16:00:08

1282277

140

43.22

ISE

16:00:08

1282275

138

43.22

ISE

16:00:08

1282273

150

43.22

ISE

16:00:08

1282269

156

43.22

ISE

16:00:08

1282271

8

43.20

ISE

16:00:43

1284196

438

43.20

ISE

16:00:50

1284709

430

43.19

ISE

16:01:03

1285459

64

43.20

ISE

16:01:12

1285933

98

43.20

ISE

16:01:12

1285931

111

43.20

ISE

16:01:12

1285935

112

43.20

ISE

16:01:12

1285937

24

43.20

ISE

16:01:51

1287606

126

43.20

ISE

16:01:51

1287604

196

43.20

ISE

16:01:51

1287610

93

43.20

ISE

16:01:51

1287608

155

43.20

ISE

16:01:51

1287600

156

43.20

ISE

16:01:51

1287598

61

43.20

ISE

16:01:51

1287596

38

43.20

ISE

16:01:51

1287594

138

43.20

ISE

16:01:51

1287592

150

43.20

ISE

16:01:51

1287590

140

43.19

ISE

16:01:51

1287588

155

43.19

ISE

16:01:51

1287586

156

43.19

ISE

16:01:51

1287584

138

43.19

ISE

16:01:51

1287582

140

43.20

ISE

16:01:51

1287602

79

43.19

ISE

16:01:51

1287580

71

43.19

ISE

16:01:51

1287575

342

43.19

ISE

16:01:51

1287561

444

43.18

ISE

16:01:56

1287921

81

43.17

ISE

16:02:01

1288165

353

43.17

ISE

16:02:07

1288494

59

43.17

ISE

16:02:08

1288506

17

43.16

ISE

16:02:25

1289853

445

43.16

ISE

16:02:25

1289851

409

43.15

ISE

16:02:27

1290022

98

43.19

ISE

16:03:03

1291495

155

43.19

ISE

16:03:03

1291497

138

43.19

ISE

16:03:03

1291499

8

43.19

ISE

16:03:04

1291517

16

43.19

ISE

16:03:04

1291515

155

43.19

ISE

16:03:04

1291513

138

43.19

ISE

16:03:04

1291511

156

43.19

ISE

16:03:04

1291509

125

43.21

ISE

16:03:12

1292049

918

43.21

ISE

16:03:12

1292051

100

43.22

ISE

16:03:19

1292251

274

43.22

ISE

16:03:19

1292247

139

43.22

ISE

16:03:19

1292249

409

43.22

ISE

16:03:20

1292318

11

43.22

ISE

16:03:20

1292316

306

43.22

ISE

16:03:20

1292283

467

43.21

ISE

16:03:21

1292447

138

43.21

ISE

16:03:30

1292736

11

43.21

ISE

16:03:30

1292734

27

43.21

ISE

16:03:30

1292742

156

43.21

ISE

16:03:30

1292738

140

43.21

ISE

16:03:30

1292740

4,499

43.24

ISE

16:04:00

1293555

436

43.24

ISE

16:04:00

1293553

1,360

43.24

ISE

16:04:00

1293551

38

43.24

ISE

16:04:00

1293541

140

43.24

ISE

16:04:00

1293527

155

43.24

ISE

16:04:00

1293531

138

43.24

ISE

16:04:00

1293525

680

43.24

ISE

16:04:00

1293529

138

43.24

ISE

16:04:00

1293535

156

43.24

ISE

16:04:00

1293533

140

43.24

ISE

16:04:00

1293539

155

43.24

ISE

16:04:00

1293537

150

43.24

ISE

16:04:00

1293523

155

43.24

ISE

16:04:00

1293521

156

43.24

ISE

16:04:00

1293519

140

43.24

ISE

16:04:00

1293517

138

43.24

ISE

16:04:00

1293515

150

43.24

ISE

16:04:00

1293513

128

43.23

ISE

16:04:01

1293673

132

43.23

ISE

16:04:01

1293671

142

43.23

ISE

16:04:01

1293652

13

43.24

ISE

16:04:29

1294885

65

43.24

ISE

16:04:34

1295047

52

43.24

ISE

16:04:51

1295598

257

43.24

ISE

16:04:51

1295596

567

43.24

ISE

16:04:51

1295594

307

43.25

ISE

16:05:05

1296060

123

43.25

ISE

16:05:05

1296058

87

43.25

ISE

16:05:05

1296054

32

43.25

ISE

16:05:05

1296052

527

43.25

ISE

16:05:06

1296110

139

43.25

ISE

16:05:06

1296112

231

43.24

ISE

16:05:07

1296164

7

43.25

ISE

16:05:07

1296162

140

43.25

ISE

16:05:07

1296160

155

43.25

ISE

16:05:07

1296158

156

43.25

ISE

16:05:07

1296156

138

43.25

ISE

16:05:07

1296154

177

43.24

ISE

16:05:07

1296152

145

43.24

ISE

16:05:32

1297127

216

43.24

ISE

16:05:32

1297125

155

43.24

ISE

16:05:32

1297123

140

43.24

ISE

16:05:32

1297121

138

43.24

ISE

16:05:32

1297117

124

43.24

ISE

16:05:32

1297115

156

43.24

ISE

16:05:32

1297119

120

43.23

ISE

16:05:32

1297113

99

43.23

ISE

16:05:32

1297111

69

43.24

ISE

16:06:37

1299210

140

43.24

ISE

16:06:37

1299208

421

43.24

ISE

16:06:40

1299283

256

43.24

ISE

16:06:40

1299285

559

43.23

ISE

16:06:56

1299882

16

43.24

ISE

16:06:56

1299832

156

43.24

ISE

16:06:56

1299830

232

43.24

ISE

16:06:56

1299828

30

43.24

ISE

16:06:56

1299824

155

43.24

ISE

16:06:56

1299822

140

43.24

ISE

16:06:56

1299820

173

43.24

ISE

16:06:56

1299818

156

43.24

ISE

16:06:56

1299816

200

43.22

ISE

16:07:01

1300219

231

43.22

ISE

16:07:01

1300221

23

43.20

ISE

16:07:11

1300567

285

43.20

ISE

16:07:12

1300629

123

43.20

ISE

16:07:12

1300627

13

43.19

ISE

16:07:28

1301464

173

43.19

ISE

16:07:28

1301462

155

43.19

ISE

16:07:28

1301459

120

43.19

ISE

16:07:28

1301457

476

43.19

ISE

16:07:28

1301454

119

43.18

ISE

16:08:20

1303228

126

43.18

ISE

16:08:20

1303226

173

43.18

ISE

16:08:20

1303230

216

43.19

ISE

16:09:03

1304522

155

43.19

ISE

16:09:03

1304520

220

43.19

ISE

16:09:03

1304518

1,253

43.19

ISE

16:09:03

1304516

60

43.19

ISE

16:09:03

1304514

268

43.19

ISE

16:09:32

1305679

128

43.19

ISE

16:09:53

1306566

175

43.19

ISE

16:09:53

1306564

140

43.19

ISE

16:09:53

1306562

155

43.19

ISE

16:09:53

1306560

156

43.19

ISE

16:09:53

1306558

173

43.19

ISE

16:09:53

1306556

222

43.19

ISE

16:09:53

1306554

130

43.19

ISE

16:09:53

1306552

141

43.19

ISE

16:09:53

1306550

190

43.18

ISE

16:10:31

1307853

136

43.18

ISE

16:10:31

1307841

98

43.18

ISE

16:10:31

1307845

153

43.18

ISE

16:10:31

1307843

214

43.18

ISE

16:10:31

1307831

200

43.18

ISE

16:10:32

1307944

259

43.18

ISE

16:10:32

1307942

139

43.18

ISE

16:10:32

1307940

67

43.18

ISE

16:10:32

1307938

64

43.17

ISE

16:10:35

1308018

130

43.17

ISE

16:10:35

1308016

149

43.18

ISE

16:11:05

1309617

305

43.18

ISE

16:11:05

1309615

232

43.17

ISE

16:11:31

1310634

155

43.17

ISE

16:11:31

1310632

173

43.17

ISE

16:11:31

1310630

156

43.17

ISE

16:11:31

1310628

175

43.17

ISE

16:11:31

1310626

476

43.17

ISE

16:11:31

1310623

171

43.20

ISE

16:13:03

1313723

175

43.20

ISE

16:13:03

1313719

38

43.20

ISE

16:13:03

1313717

235

43.20

ISE

16:13:03

1313715

150

43.20

ISE

16:13:03

1313721

150

43.19

ISE

16:13:03

1313701

220

43.19

ISE

16:13:03

1313691

173

43.19

ISE

16:13:03

1313693

195

43.19

ISE

16:13:03

1313695

195

43.19

ISE

16:13:03

1313697

235

43.19

ISE

16:13:03

1313699

175

43.19

ISE

16:13:03

1313703

400

43.19

ISE

16:13:03

1313705

173

43.20

ISE

16:13:03

1313707

87

43.20

ISE

16:13:03

1313709

109

43.20

ISE

16:13:03

1313711

195

43.20

ISE

16:13:03

1313713

157

43.17

ISE

16:13:16

1314222

241

43.17

ISE

16:13:17

1314229

442

43.14

ISE

16:13:56

1315620

195

43.13

ISE

16:14:53

1317562

235

43.13

ISE

16:14:53

1317568

175

43.13

ISE

16:14:53

1317566

48

43.13

ISE

16:14:53

1317564

161

43.13

ISE

16:14:53

1317570

195

43.13

ISE

16:14:53

1317574

208

43.13

ISE

16:14:53

1317572

173

43.13

ISE

16:14:53

1317560

38

43.13

ISE

16:14:53

1317558

236

43.17

ISE

16:15:14

1318778

1,874

43.17

ISE

16:15:14

1318776

38

43.17

ISE

16:15:30

1319387

463

43.17

ISE

16:15:30

1319384

43

43.17

ISE

16:15:34

1319550

124

43.17

ISE

16:15:35

1319558

2,610

43.18

ISE

16:15:40

1319807

175

43.18

ISE

16:15:40

1319805

195

43.18

ISE

16:15:40

1319803

222

43.18

ISE

16:15:40

1319801

195

43.18

ISE

16:15:40

1319799

173

43.18

ISE

16:15:40

1319797

150

43.18

ISE

16:15:40

1319795

400

43.18

ISE

16:15:40

1319787

3

43.18

ISE

16:15:40

1319785

399

43.15

ISE

16:15:46

1320118

49

43.14

ISE

16:15:47

1320122

137

43.14

ISE

16:15:49

1320287

261

43.14

ISE

16:15:50

1320369

150

43.14

ISE

16:16:16

1321388

28

43.14

ISE

16:16:16

1321386

167

43.15

ISE

16:16:20

1321510

11

43.15

ISE

16:16:20

1321508

62

43.15

ISE

16:16:21

1321523

65

43.15

ISE

16:16:21

1321521

316

43.15

ISE

16:16:22

1321556

65

43.15

ISE

16:16:25

1321705

130

43.16

ISE

16:16:35

1321988

172

43.17

ISE

16:16:40

1322223

150

43.17

ISE

16:16:46

1322399

24

43.17

ISE

16:16:46

1322397

195

43.17

ISE

16:16:55

1322761

1,684

43.17

ISE

16:16:55

1322757

216

43.17

ISE

16:16:55

1322759

38

43.17

ISE

16:16:55

1322765

47

43.17

ISE

16:16:55

1322763

219

43.17

ISE

16:16:55

1322767

43

43.17

ISE

16:16:55

1322769

86

43.17

ISE

16:16:55

1322755

195

43.17

ISE

16:16:55

1322753

219

43.17

ISE

16:16:55

1322751

216

43.17

ISE

16:16:55

1322749

131

43.17

ISE

16:16:55

1322745

195

43.17

ISE

16:16:55

1322747

706

43.17

ISE

16:16:55

1322735

2,531

43.17

ISE

16:16:55

1322733

1,022

43.17

ISE

16:16:55

1322731

219

43.17

ISE

16:17:12

1323353

87

43.17

ISE

16:17:12

1323355

98

43.17

ISE

16:17:12

1323359

251

43.17

ISE

16:17:12

1323357

38

43.17

ISE

16:17:12

1323363

125

43.17

ISE

16:17:12

1323361

38

43.17

ISE

16:17:12

1323367

281

43.17

ISE

16:17:12

1323365

195

43.17

ISE

16:17:12

1323351

195

43.17

ISE

16:17:12

1323349

216

43.17

ISE

16:17:12

1323347

126

43.16

ISE

16:17:34

1324070

134

43.16

ISE

16:17:35

1324076

20

43.16

ISE

16:17:39

1324229

35

43.16

ISE

16:17:39

1324227

110

43.16

ISE

16:17:39

1324225

214

43.17

ISE

16:17:44

1324442

106

43.17

ISE

16:17:44

1324438

115

43.17

ISE

16:17:44

1324440

59

43.17

ISE

16:17:45

1324449

118

43.18

ISE

16:17:47

1324518

109

43.18

ISE

16:17:47

1324515

437

43.18

ISE

16:17:47

1324513

252

43.18

ISE

16:17:47

1324510

71

43.18

ISE

16:17:47

1324508

67

43.18

ISE

16:17:54

1324799

17

43.19

ISE

16:18:06

1325189

25

43.19

ISE

16:18:06

1325185

150

43.19

ISE

16:18:07

1325221

114

43.19

ISE

16:18:07

1325216

75

43.19

ISE

16:18:07

1325212

2,944

43.19

ISE

16:18:07

1325214

150

43.19

ISE

16:18:18

1325656

58

43.19

ISE

16:18:20

1325709

219

43.20

ISE

16:18:21

1325730

216

43.20

ISE

16:18:21

1325728

195

43.20

ISE

16:18:21

1325732

150

43.20

ISE

16:18:21

1325734

83

43.20

ISE

16:18:21

1325726

216

43.20

ISE

16:18:21

1325724

47

43.20

ISE

16:18:21

1325722

39

43.19

ISE

16:18:21

1325714

29

43.19

ISE

16:18:21

1325712

259

43.21

ISE

16:18:24

1325839

106

43.21

ISE

16:18:24

1325837

891

43.21

ISE

16:18:29

1326058

11

43.21

ISE

16:18:29

1326056

329

43.22

ISE

16:18:30

1326203

464

43.22

ISE

16:18:30

1326205

125

43.22

ISE

16:18:30

1326192

131

43.22

ISE

16:18:30

1326190

94

43.22

ISE

16:18:30

1326182

736

43.22

ISE

16:18:30

1326180

244

43.22

ISE

16:18:30

1326178

245

43.22

ISE

16:18:30

1326176

261

43.22

ISE

16:18:30

1326174

27

43.22

ISE

16:18:30

1326166

175

43.22

ISE

16:18:30

1326168

400

43.22

ISE

16:18:30

1326170

79

43.22

ISE

16:18:30

1326172

88

43.22

ISE

16:18:33

1326264

261

43.22

ISE

16:18:33

1326262

244

43.22

ISE

16:18:33

1326260

38

43.22

ISE

16:18:35

1326350

245

43.22

ISE

16:18:35

1326348

131

43.22

ISE

16:18:35

1326346

144

43.22

ISE

16:18:39

1326455

330

43.22

ISE

16:18:39

1326453

169

43.22

ISE

16:18:41

1326625

72

43.22

ISE

16:18:41

1326623

 

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 rns@lseg.com 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
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings