Transaction in Own Shares

CRH PLC
24 May 2023
 

24th May 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 23rd 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: 

330,630

151,952



Highest price paid per share:

€46.0800

GBp 4,008.0000



Lowest price paid per share:

€45.5300

GBp 3,953.0000



Volume weighted average price paid:

€45.7411

GBp 3,977.4193










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 18,251,306 of its ordinary shares in treasury which represents 2.427% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 733,889,032 ordinary shares in issue (excluding treasury shares).










In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the 'Market Abuse Regulation') (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 23rd 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:

23/05/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

45.7411

330,630

London Stock Exchange (XLON)

GBp

3,977.4193

151,952






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

26

3,999

LSE

08:03:54

1418211

300

3,999

LSE

08:03:54

1418209

14

3,997

LSE

08:04:14

1419088

300

3,997

LSE

08:04:14

1419086

278

3,994

LSE

08:04:47

1419953

93

3,994

LSE

08:04:47

1419951

65

4,001

LSE

08:08:16

1425805

178

4,001

LSE

08:08:16

1425803

8

4,001

LSE

08:08:16

1425801

261

3,999

LSE

08:08:18

1425871

337

4,000

LSE

08:08:18

1425869

76

3,999

LSE

08:08:18

1425873

123

4,000

LSE

08:08:18

1425867

199

4,000

LSE

08:08:18

1425865

354

4,000

LSE

08:10:08

1429133

58

4,002

LSE

08:11:23

1431360

300

4,002

LSE

08:11:23

1431358

305

4,002

LSE

08:11:25

1431509

309

4,001

LSE

08:11:26

1431601

83

4,000

LSE

08:11:59

1432498

176

4,000

LSE

08:11:59

1432496

280

4,007

LSE

08:14:28

1436957

690

4,007

LSE

08:14:28

1436959

82

4,006

LSE

08:14:51

1437767

158

4,005

LSE

08:14:57

1437976

188

4,005

LSE

08:14:57

1437960

300

4,005

LSE

08:14:57

1437950

176

4,005

LSE

08:14:57

1437952

320

4,003

LSE

08:14:59

1438109

350

4,007

LSE

08:22:49

1452128

34

4,008

LSE

08:25:08

1455849

375

4,008

LSE

08:25:08

1455847

347

4,007

LSE

08:25:49

1456971

305

4,008

LSE

08:25:49

1456969

321

4,001

LSE

08:26:39

1458452

50

4,000

LSE

08:28:34

1462180

300

4,000

LSE

08:28:34

1462178

89

3,998

LSE

08:29:06

1463024

214

3,998

LSE

08:29:06

1463022

298

3,994

LSE

08:30:01

1465056

345

4,001

LSE

08:34:27

1474252

311

4,000

LSE

08:35:02

1475255

29

4,001

LSE

08:35:54

1477020

300

4,001

LSE

08:35:54

1477018

155

3,999

LSE

08:36:19

1478012

146

3,998

LSE

08:36:53

1479147

200

3,998

LSE

08:36:53

1479145

172

3,999

LSE

08:36:53

1479141

73

3,996

LSE

08:37:53

1481106

294

3,996

LSE

08:37:53

1481104

23

3,996

LSE

08:42:08

1489409

300

3,996

LSE

08:42:08

1489407

356

3,997

LSE

08:42:08

1489403

269

3,997

LSE

08:42:08

1489401

42

3,997

LSE

08:42:08

1489399

297

3,996

LSE

08:43:40

1492101

314

3,994

LSE

08:46:15

1497286

330

3,994

LSE

08:46:15

1497284

27

3,994

LSE

08:48:06

1500982

275

3,994

LSE

08:48:06

1500980

33

3,994

LSE

08:49:18

1503061

300

3,994

LSE

08:49:18

1503059

332

3,999

LSE

08:51:40

1507752

260

4,000

LSE

08:52:28

1509274

110

4,000

LSE

08:52:28

1509272

297

4,001

LSE

08:56:04

1515758

77

4,001

LSE

08:57:04

1517777

71

4,001

LSE

08:57:10

1517990

191

4,001

LSE

08:57:10

1517988

10

4,000

LSE

08:58:01

1519593

300

4,000

LSE

08:58:01

1519591

45

4,000

LSE

08:58:01

1519589

32

4,002

LSE

09:00:23

1524928

300

4,002

LSE

09:00:23

1524926

260

4,004

LSE

09:02:39

1528532

28

4,004

LSE

09:02:39

1528530

46

4,004

LSE

09:02:39

1528527

37

4,001

LSE

09:03:27

1529960

83

4,001

LSE

09:03:27

1529958

52

4,001

LSE

09:03:27

1529952

114

4,001

LSE

09:03:27

1529954

58

4,001

LSE

09:03:27

1529956

40

4,003

LSE

09:05:46

1533801

300

4,003

LSE

09:05:46

1533799

268

4,003

LSE

09:08:45

1541248

100

4,003

LSE

09:08:45

1541246

248

4,003

LSE

09:10:45

1544470

65

4,002

LSE

09:11:02

1544926

300

4,002

LSE

09:11:02

1544924

324

3,998

LSE

09:14:30

1550543

179

3,995

LSE

09:15:46

1553026

31

3,995

LSE

09:15:46

1553028

211

3,998

LSE

09:18:28

1557225

87

3,998

LSE

09:18:28

1557223

164

3,997

LSE

09:18:37

1557480

179

3,997

LSE

09:18:37

1557478

77

3,992

LSE

09:20:10

1560143

30

3,992

LSE

09:22:21

1563811

300

3,992

LSE

09:22:21

1563809

296

3,992

LSE

09:23:07

1565091

31

3,992

LSE

09:23:07

1565089

11

3,992

LSE

09:23:07

1565087

69

3,991

LSE

09:24:12

1567104

242

3,991

LSE

09:24:12

1567106

299

3,992

LSE

09:27:39

1572945

40

3,992

LSE

09:27:39

1572947

209

3,991

LSE

09:27:51

1573306

120

3,991

LSE

09:27:51

1573304

340

3,992

LSE

09:29:16

1575700

82

3,991

LSE

09:29:38

1576339

271

3,991

LSE

09:29:38

1576337

191

3,992

LSE

09:31:44

1580038

127

3,992

LSE

09:31:44

1580036

239

3,997

LSE

09:32:53

1582143

123

3,997

LSE

09:32:53

1582141

325

3,997

LSE

09:33:24

1583016

368

3,997

LSE

09:33:43

1583578

45

3,995

LSE

09:33:44

1583630

263

3,995

LSE

09:33:44

1583628

69

3,994

LSE

09:33:47

1583755

128

3,994

LSE

09:33:47

1583734

1

3,994

LSE

09:33:51

1583866

138

3,994

LSE

09:33:51

1583858

39

3,994

LSE

09:34:03

1584154

300

3,994

LSE

09:34:03

1584152

85

3,995

LSE

09:34:37

1585029

83

3,995

LSE

09:35:08

1585775

335

3,995

LSE

09:38:59

1592378

317

3,995

LSE

09:39:00

1592428

506

3,995

LSE

09:39:00

1592426

200

3,994

LSE

09:39:02

1592488

135

3,994

LSE

09:39:02

1592490

36

3,993

LSE

09:39:05

1592629

60

3,995

LSE

09:39:15

1592960

134

3,995

LSE

09:39:30

1593406

288

3,995

LSE

09:39:30

1593404

70

3,995

LSE

09:39:30

1593402

107

3,998

LSE

09:41:03

1597089

86

3,998

LSE

09:41:03

1597087

134

3,998

LSE

09:41:03

1597085

297

3,998

LSE

09:41:03

1597083

15

3,998

LSE

09:41:03

1597081

134

3,998

LSE

09:41:03

1597069

50

3,998

LSE

09:41:03

1597071

114

3,998

LSE

09:41:03

1597067

58

3,998

LSE

09:41:03

1597065

127

3,998

LSE

09:41:03

1597063

300

3,998

LSE

09:41:03

1597061

107

3,998

LSE

09:41:03

1597059

17

3,999

LSE

09:45:22

1607620

200

3,999

LSE

09:45:22

1607616

110

3,999

LSE

09:45:22

1607601

45

3,999

LSE

09:45:22

1607598

276

3,999

LSE

09:45:22

1607596

329

3,999

LSE

09:45:22

1607594

297

3,999

LSE

09:45:46

1608527

229

3,999

LSE

09:46:48

1610140

164

3,999

LSE

09:46:48

1610142

348

3,998

LSE

09:47:53

1612442

285

4,000

LSE

09:49:03

1615487

96

4,000

LSE

09:49:03

1615485

133

4,002

LSE

09:51:32

1621209

54

4,002

LSE

09:51:32

1621207

225

4,002

LSE

09:51:32

1621205

72

4,002

LSE

09:52:20

1622411

148

4,002

LSE

09:52:20

1622409

109

4,002

LSE

09:52:20

1622407

132

4,002

LSE

09:52:20

1622405

85

4,001

LSE

09:53:02

1623504

240

4,001

LSE

09:53:02

1623506

290

4,004

LSE

09:54:46

1625929

57

4,004

LSE

09:54:46

1625927

83

4,004

LSE

09:54:46

1625925

43

4,004

LSE

09:54:46

1625923

312

4,004

LSE

09:54:46

1625921

12

4,004

LSE

09:54:46

1625919

48

4,005

LSE

09:56:55

1629211

269

4,005

LSE

09:56:55

1629209

31

4,005

LSE

09:56:55

1629206

300

4,005

LSE

09:56:55

1629204

282

4,005

LSE

09:57:39

1630602

320

4,005

LSE

09:57:39

1630598

1

4,005

LSE

09:57:39

1630600

86

4,002

LSE

10:00:27

1636646

258

4,002

LSE

10:00:27

1636644

311

4,004

LSE

10:04:33

1643018

25

4,007

LSE

10:07:55

1648689

34

4,007

LSE

10:07:55

1648687

60

4,007

LSE

10:07:55

1648685

44

4,007

LSE

10:07:55

1648683

72

4,007

LSE

10:07:55

1648681

129

4,007

LSE

10:07:55

1648679

52

4,007

LSE

10:08:38

1649920

300

4,007

LSE

10:08:38

1649918

307

4,004

LSE

10:09:47

1651893

32

4,005

LSE

10:14:53

1660079

55

4,005

LSE

10:15:08

1660468

259

4,005

LSE

10:15:22

1660780

337

4,005

LSE

10:17:38

1664334

118

4,004

LSE

10:17:41

1664405

233

4,004

LSE

10:17:59

1664801

187

4,002

LSE

10:20:08

1668009

277

4,003

LSE

10:21:54

1670470

83

4,003

LSE

10:22:35

1671684

270

4,003

LSE

10:22:35

1671682

30

4,003

LSE

10:22:35

1671680

315

4,001

LSE

10:23:52

1673523

135

4,000

LSE

10:25:01

1675273

86

4,000

LSE

10:25:08

1675429

102

4,000

LSE

10:25:08

1675425

325

3,999

LSE

10:25:16

1675626

319

4,001

LSE

10:27:43

1679287

52

4,000

LSE

10:28:15

1680227

224

4,000

LSE

10:28:15

1680225

27

4,000

LSE

10:28:15

1680223

98

3,999

LSE

10:30:08

1683408

202

3,999

LSE

10:30:18

1683777

245

4,002

LSE

10:33:47

1690694

117

4,002

LSE

10:33:47

1690692

38

4,001

LSE

10:34:24

1692631

279

4,001

LSE

10:34:24

1692629

188

4,001

LSE

10:36:51

1696544

164

4,001

LSE

10:36:51

1696542

362

4,002

LSE

10:38:28

1699517

222

4,000

LSE

10:41:09

1705306

31

4,000

LSE

10:41:09

1705304

51

4,000

LSE

10:41:09

1705302

31

4,000

LSE

10:41:09

1705300

57

3,999

LSE

10:41:55

1706531

251

3,999

LSE

10:41:55

1706529

48

3,995

LSE

10:43:44

1709832

255

3,995

LSE

10:43:44

1709830

346

3,995

LSE

10:45:15

1712946

62

3,996

LSE

10:45:15

1712924

266

3,996

LSE

10:45:15

1712922

76

3,994

LSE

10:45:18

1713044

35

3,996

LSE

10:45:50

1713901

521

3,995

LSE

10:45:53

1713964

3

3,996

LSE

10:46:47

1715305

11

3,996

LSE

10:46:47

1715303

336

3,996

LSE

10:46:47

1715301

317

3,996

LSE

10:47:56

1717168

300

3,995

LSE

10:47:57

1717191

64

3,995

LSE

10:47:57

1717189

300

3,997

LSE

10:49:08

1719299

172

3,998

LSE

10:49:22

1719615

410

3,998

LSE

10:49:22

1719613

333

3,998

LSE

10:49:57

1720495

312

3,998

LSE

10:50:27

1721583

424

3,996

LSE

10:50:50

1722538

367

3,995

LSE

10:50:53

1722609

304

3,994

LSE

10:51:26

1723576

42

3,992

LSE

10:54:25

1729052

187

3,993

LSE

10:54:25

1729040

141

3,993

LSE

10:54:25

1729037

194

3,992

LSE

10:54:42

1729597

116

3,992

LSE

10:54:42

1729595

254

3,992

LSE

10:54:43

1729622

87

3,992

LSE

10:55:08

1730320

19

3,992

LSE

10:55:18

1730551

342

3,994

LSE

10:59:12

1737726

69

3,986

LSE

11:02:53

1740992

298

3,986

LSE

11:03:25

1741378

300

3,981

LSE

11:04:09

1741783

44

3,981

LSE

11:04:09

1741785

300

3,985

LSE

11:08:18

1744952

61

3,985

LSE

11:08:20

1744993

277

3,985

LSE

11:08:20

1744991

23

3,985

LSE

11:08:20

1744989

19

3,985

LSE

11:08:20

1744987

356

3,987

LSE

11:13:38

1749105

190

3,988

LSE

11:15:35

1750506

134

3,988

LSE

11:15:35

1750504

339

3,988

LSE

11:17:33

1752050

305

3,988

LSE

11:17:33

1752048

100

3,991

LSE

11:23:40

1756216

86

3,991

LSE

11:23:40

1756214

217

3,991

LSE

11:23:40

1756212

32

3,990

LSE

11:24:16

1756579

65

3,990

LSE

11:24:16

1756577

230

3,990

LSE

11:24:16

1756575

74

3,988

LSE

11:28:49

1759570

61

3,991

LSE

11:32:26

1762221

168

3,991

LSE

11:32:26

1762219

45

3,991

LSE

11:32:26

1762217

80

3,991

LSE

11:32:26

1762215

28

3,991

LSE

11:32:26

1762213

300

3,991

LSE

11:32:26

1762211

205

3,989

LSE

11:37:02

1765006

111

3,989

LSE

11:37:02

1765004

222

3,986

LSE

11:39:52

1766580

133

3,986

LSE

11:39:52

1766582

361

3,989

LSE

11:46:49

1770972

319

3,989

LSE

11:47:12

1771231

35

3,987

LSE

11:49:33

1772841

310

3,987

LSE

11:49:53

1773077

336

3,985

LSE

11:50:04

1773334

19

3,984

LSE

11:57:51

1777772

27

3,984

LSE

11:57:51

1777770

271

3,984

LSE

11:57:51

1777768

330

3,984

LSE

12:00:47

1779685

347

3,984

LSE

12:02:51

1780977

345

3,985

LSE

12:04:52

1782280

358

3,987

LSE

12:10:47

1785530

129

3,988

LSE

12:10:47

1785512

205

3,988

LSE

12:10:47

1785514

75

3,986

LSE

12:10:53

1785600

271

3,986

LSE

12:10:53

1785598

90

3,979

LSE

12:13:52

1787206

57

3,979

LSE

12:13:52

1787204

329

3,980

LSE

12:15:23

1788056

199

3,981

LSE

12:18:01

1789476

169

3,981

LSE

12:18:01

1789474

366

3,980

LSE

12:21:45

1792265

69

3,980

LSE

12:21:45

1792263

405

3,981

LSE

12:21:45

1792253

353

3,979

LSE

12:23:15

1793418

229

3,979

LSE

12:23:15

1793414

97

3,979

LSE

12:23:15

1793416

330

3,980

LSE

12:30:24

1797509

365

3,979

LSE

12:31:25

1798327

329

3,976

LSE

12:35:27

1801573

310

3,973

LSE

12:39:35

1804988

303

3,974

LSE

12:48:59

1812905

127

3,973

LSE

12:49:08

1813086

174

3,973

LSE

12:49:08

1813084

34

3,974

LSE

12:54:16

1817095

151

3,974

LSE

12:54:16

1817093

126

3,974

LSE

12:54:16

1817078

166

3,974

LSE

12:58:30

1820056

141

3,974

LSE

12:58:30

1820058

18

3,972

LSE

13:05:05

1825680

131

3,972

LSE

13:05:08

1825690

193

3,972

LSE

13:05:11

1825716

342

3,971

LSE

13:08:48

1828015

193

3,970

LSE

13:16:49

1833835

39

3,970

LSE

13:16:49

1833833

102

3,970

LSE

13:16:49

1833831

13

3,970

LSE

13:16:49

1833828

300

3,970

LSE

13:16:49

1833826

310

3,973

LSE

13:19:54

1836212

326

3,972

LSE

13:21:19

1837346

343

3,974

LSE

13:27:00

1841382

62

3,974

LSE

13:27:00

1841384

55

3,974

LSE

13:27:00

1841380

400

3,975

LSE

13:27:37

1841900

352

3,974

LSE

13:28:40

1842605

258

3,974

LSE

13:28:40

1842603

41

3,974

LSE

13:28:40

1842601

6

3,975

LSE

13:31:01

1844890

439

3,975

LSE

13:31:01

1844888

200

3,976

LSE

13:33:16

1846723

433

3,977

LSE

13:36:18

1850047

63

3,974

LSE

13:37:35

1850936

126

3,974

LSE

13:37:35

1850934

117

3,974

LSE

13:37:35

1850932

102

3,974

LSE

13:37:35

1850930

300

3,974

LSE

13:37:35

1850928

302

3,976

LSE

13:37:35

1850924

256

3,973

LSE

13:37:49

1851129

297

3,975

LSE

13:46:29

1857861

351

3,975

LSE

13:49:56

1861010

307

3,975

LSE

13:49:56

1861001

362

3,975

LSE

13:49:56

1860999

325

3,974

LSE

13:54:33

1865157

11

3,975

LSE

13:55:39

1866170

82

3,975

LSE

13:55:39

1866168

400

3,975

LSE

13:55:39

1866166

365

3,974

LSE

13:55:47

1866317

331

3,973

LSE

13:56:30

1866898

97

3,973

LSE

13:56:40

1867065

267

3,973

LSE

13:56:40

1867063

74

3,973

LSE

13:57:06

1867368

576

3,974

LSE

13:57:40

1867828

35

3,974

LSE

13:57:40

1867830

84

3,974

LSE

13:57:40

1867832

55

3,974

LSE

13:57:40

1867834

145

3,974

LSE

13:57:40

1867826

173

3,974

LSE

13:57:40

1867824

94

3,974

LSE

13:57:40

1867822

85

3,974

LSE

13:57:40

1867820

81

3,974

LSE

13:57:40

1867818

34

3,974

LSE

13:57:40

1867816

324

3,974

LSE

13:57:40

1867814

83

3,975

LSE

14:01:31

1871605

231

3,975

LSE

14:01:31

1871603

50

3,977

LSE

14:03:35

1873332

145

3,977

LSE

14:03:35

1873330

352

3,977

LSE

14:03:35

1873328

200

3,977

LSE

14:03:36

1873342

54

3,977

LSE

14:04:26

1874028

178

3,977

LSE

14:04:26

1874026

200

3,977

LSE

14:04:48

1874334

166

3,977

LSE

14:04:48

1874332

188

3,976

LSE

14:04:54

1874357

119

3,976

LSE

14:04:54

1874359

304

3,975

LSE

14:05:03

1874485

137

3,970

LSE

14:07:36

1876430

300

3,972

LSE

14:07:36

1876425

213

3,970

LSE

14:07:37

1876445

147

3,968

LSE

14:10:48

1879443

189

3,968

LSE

14:10:48

1879441

27

3,967

LSE

14:10:52

1879499

102

3,968

LSE

14:13:08

1881449

61

3,968

LSE

14:13:08

1881446

163

3,968

LSE

14:13:08

1881452

335

3,968

LSE

14:13:08

1881440

236

3,963

LSE

14:15:57

1884032

78

3,963

LSE

14:15:57

1884034

29

3,964

LSE

14:17:04

1885121

322

3,964

LSE

14:17:09

1885187

75

3,965

LSE

14:17:28

1885526

110

3,965

LSE

14:17:28

1885524

239

3,965

LSE

14:17:28

1885522

26

3,964

LSE

14:17:36

1885693

300

3,964

LSE

14:17:36

1885691

361

3,963

LSE

14:17:58

1885998

164

3,964

LSE

14:19:12

1887317

174

3,964

LSE

14:19:12

1887315

81

3,963

LSE

14:20:08

1888304

234

3,963

LSE

14:20:08

1888306

277

3,963

LSE

14:22:06

1890085

30

3,963

LSE

14:22:06

1890087

79

3,962

LSE

14:22:44

1890616

266

3,962

LSE

14:23:08

1891001

325

3,963

LSE

14:26:47

1894136

347

3,963

LSE

14:28:01

1895314

111

3,964

LSE

14:28:01

1895282

75

3,964

LSE

14:28:01

1895280

239

3,964

LSE

14:28:01

1895278

59

3,962

LSE

14:29:24

1897007

442

3,962

LSE

14:29:24

1897005

344

3,962

LSE

14:29:24

1897003

300

3,969

LSE

14:30:25

1901904

143

3,969

LSE

14:30:25

1901902

300

3,969

LSE

14:30:25

1901900

9

3,969

LSE

14:30:25

1901898

89

3,969

LSE

14:30:25

1901896

96

3,969

LSE

14:30:25

1901894

207

3,969

LSE

14:30:25

1901892

27

3,969

LSE

14:30:25

1901880

448

3,970

LSE

14:30:43

1902517

88

3,970

LSE

14:30:48

1902641

220

3,970

LSE

14:30:48

1902636

118

3,971

LSE

14:30:55

1902850

51

3,971

LSE

14:30:55

1902854

110

3,971

LSE

14:30:55

1902852

404

3,970

LSE

14:30:58

1902941

557

3,969

LSE

14:31:01

1903113

229

3,968

LSE

14:31:08

1903456

14

3,968

LSE

14:31:08

1903454

90

3,968

LSE

14:31:08

1903452

56

3,968

LSE

14:31:08

1903450

336

3,967

LSE

14:31:33

1904361

92

3,970

LSE

14:33:01

1907610

65

3,970

LSE

14:33:01

1907608

248

3,970

LSE

14:33:01

1907612

33

3,972

LSE

14:33:53

1909679

3

3,973

LSE

14:34:17

1910604

101

3,973

LSE

14:34:17

1910602

269

3,973

LSE

14:34:17

1910600

77

3,973

LSE

14:34:17

1910598

12

3,973

LSE

14:34:18

1910634

342

3,973

LSE

14:34:28

1910924

74

3,973

LSE

14:34:28

1910922

45

3,972

LSE

14:34:30

1910970

78

3,972

LSE

14:34:30

1910974

38

3,972

LSE

14:34:30

1910968

63

3,972

LSE

14:34:30

1910972

14

3,972

LSE

14:34:30

1910984

23

3,972

LSE

14:34:30

1910976

32

3,972

LSE

14:34:30

1910982

56

3,972

LSE

14:34:30

1910978

43

3,972

LSE

14:34:30

1910980

97

3,972

LSE

14:34:30

1910966

61

3,971

LSE

14:34:31

1911019

77

3,971

LSE

14:34:31

1911017

118

3,971

LSE

14:34:31

1911015

74

3,971

LSE

14:34:31

1911013

300

3,971

LSE

14:34:31

1911011

322

3,969

LSE

14:34:53

1911674

344

3,964

LSE

14:35:45

1913741

314

3,960

LSE

14:37:09

1915687

319

3,960

LSE

14:37:24

1916076

132

3,960

LSE

14:37:25

1916179

29

3,960

LSE

14:37:25

1916181

180

3,960

LSE

14:37:25

1916177

314

3,958

LSE

14:38:01

1917034

358

3,957

LSE

14:38:13

1917393

151

3,956

LSE

14:38:34

1917904

88

3,956

LSE

14:38:41

1918115

98

3,956

LSE

14:38:41

1918113

263

3,955

LSE

14:39:50

1920086

71

3,955

LSE

14:39:50

1920084

315

3,955

LSE

14:39:50

1920074

268

3,955

LSE

14:40:36

1921357

32

3,955

LSE

14:40:36

1921359

61

3,955

LSE

14:40:36

1921355

110

3,959

LSE

14:42:00

1923236

48

3,959

LSE

14:42:00

1923238

50

3,959

LSE

14:42:01

1923302

50

3,959

LSE

14:42:01

1923300

62

3,959

LSE

14:42:01

1923291

50

3,959

LSE

14:42:01

1923269

50

3,959

LSE

14:42:01

1923266

44

3,959

LSE

14:42:11

1923545

51

3,961

LSE

14:42:59

1924619

86

3,961

LSE

14:42:59

1924617

46

3,961

LSE

14:42:59

1924615

285

3,961

LSE

14:43:11

1924940

45

3,961

LSE

14:43:11

1924938

319

3,960

LSE

14:43:24

1925335

350

3,960

LSE

14:43:24

1925333

214

3,958

LSE

14:44:41

1927238

118

3,958

LSE

14:44:41

1927236

64

3,958

LSE

14:44:41

1927234

25

3,958

LSE

14:44:41

1927230

426

3,958

LSE

14:44:41

1927232

116

3,957

LSE

14:44:50

1927515

70

3,957

LSE

14:44:50

1927513

110

3,957

LSE

14:44:50

1927511

344

3,957

LSE

14:44:50

1927509

118

3,959

LSE

14:45:26

1929157

110

3,959

LSE

14:45:26

1929159

255

3,959

LSE

14:45:26

1929161

65

3,959

LSE

14:45:26

1929149

19

3,959

LSE

14:45:26

1929147

300

3,959

LSE

14:45:26

1929145

120

3,959

LSE

14:45:26

1929143

1

3,959

LSE

14:45:59

1929966

35

3,959

LSE

14:45:59

1929964

131

3,959

LSE

14:45:59

1929962

99

3,959

LSE

14:45:59

1929960

46

3,959

LSE

14:45:59

1929958

15

3,959

LSE

14:45:59

1929956

11

3,959

LSE

14:45:59

1929954

62

3,961

LSE

14:46:19

1930499

66

3,961

LSE

14:46:19

1930497

149

3,961

LSE

14:46:21

1930534

21

3,960

LSE

14:46:49

1931300

313

3,960

LSE

14:46:49

1931298

100

3,960

LSE

14:46:49

1931296

88

3,960

LSE

14:46:49

1931294

225

3,960

LSE

14:46:49

1931292

369

3,960

LSE

14:46:49

1931290

151

3,959

LSE

14:46:51

1931331

152

3,959

LSE

14:46:51

1931325

5

3,959

LSE

14:46:52

1931345

122

3,959

LSE

14:47:02

1931718

112

3,959

LSE

14:47:07

1931893

103

3,959

LSE

14:47:07

1931881

15

3,958

LSE

14:48:13

1933893

59

3,958

LSE

14:48:13

1933891

110

3,958

LSE

14:48:13

1933889

118

3,958

LSE

14:48:13

1933887

43

3,958

LSE

14:48:13

1933881

168

3,958

LSE

14:48:13

1933885

108

3,958

LSE

14:48:13

1933883

307

3,964

LSE

14:49:57

1936642

303

3,963

LSE

14:50:02

1936861

198

3,962

LSE

14:50:03

1936940

113

3,962

LSE

14:50:03

1936938

59

3,962

LSE

14:50:03

1936936

87

3,966

LSE

14:51:48

1939657

63

3,966

LSE

14:51:48

1939659

296

3,966

LSE

14:51:48

1939655

144

3,966

LSE

14:51:48

1939651

149

3,966

LSE

14:51:48

1939653

119

3,965

LSE

14:52:12

1940438

58

3,965

LSE

14:52:12

1940436

148

3,965

LSE

14:52:12

1940434

146

3,965

LSE

14:52:12

1940432

178

3,965

LSE

14:52:12

1940430

322

3,964

LSE

14:53:01

1941836

318

3,966

LSE

14:54:05

1943688

11

3,966

LSE

14:54:05

1943686

328

3,967

LSE

14:54:44

1944677

269

3,967

LSE

14:55:18

1945660

75

3,967

LSE

14:55:18

1945656

121

3,967

LSE

14:55:18

1945658

233

3,968

LSE

14:56:08

1947105

46

3,968

LSE

14:56:08

1947103

77

3,968

LSE

14:56:12

1947242

253

3,968

LSE

14:56:12

1947240

47

3,968

LSE

14:56:12

1947238

103

3,968

LSE

14:57:52

1949696

148

3,968

LSE

14:57:52

1949694

70

3,968

LSE

14:57:52

1949692

110

3,966

LSE

14:57:53

1949914

28

3,966

LSE

14:57:53

1949916

148

3,966

LSE

14:57:53

1949911

68

3,966

LSE

14:57:53

1949909

368

3,967

LSE

14:57:53

1949715

216

3,966

LSE

14:59:10

1952078

153

3,966

LSE

14:59:10

1952076

368

3,965

LSE

14:59:36

1952747

77

3,965

LSE

14:59:50

1953206

246

3,965

LSE

14:59:50

1953204

288

3,966

LSE

15:00:57

1957287

103

3,966

LSE

15:01:02

1957479

130

3,966

LSE

15:01:03

1957535

5

3,966

LSE

15:01:03

1957533

237

3,968

LSE

15:02:02

1959106

10

3,968

LSE

15:02:02

1959098

81

3,968

LSE

15:02:02

1959102

93

3,968

LSE

15:02:02

1959100

300

3,968

LSE

15:02:02

1959075

80

3,968

LSE

15:02:02

1959077

148

3,970

LSE

15:02:45

1960491

354

3,970

LSE

15:02:45

1960489

186

3,969

LSE

15:03:17

1961404

110

3,969

LSE

15:04:02

1962732

59

3,969

LSE

15:04:08

1963159

135

3,969

LSE

15:04:22

1963622

92

3,969

LSE

15:04:22

1963620

259

3,970

LSE

15:04:45

1964310

527

3,970

LSE

15:04:45

1964308

110

3,970

LSE

15:05:01

1964865

56

3,970

LSE

15:05:01

1964863

148

3,970

LSE

15:05:01

1964861

107

3,970

LSE

15:05:01

1964854

70

3,970

LSE

15:05:01

1964856

232

3,970

LSE

15:05:01

1964858

272

3,969

LSE

15:05:02

1965008

73

3,969

LSE

15:05:02

1965006

336

3,968

LSE

15:05:35

1966036

182

3,969

LSE

15:07:45

1969431

251

3,972

LSE

15:08:28

1970544

165

3,972

LSE

15:08:28

1970542

75

3,972

LSE

15:08:28

1970540

399

3,973

LSE

15:09:37

1972353

96

3,973

LSE

15:09:39

1972409

96

3,973

LSE

15:09:39

1972407

264

3,973

LSE

15:09:39

1972389

96

3,973

LSE

15:09:39

1972387

209

3,973

LSE

15:09:58

1972758

84

3,973

LSE

15:09:58

1972756

463

3,972

LSE

15:10:11

1973242

58

3,972

LSE

15:10:35

1974079

110

3,972

LSE

15:10:35

1974077

148

3,972

LSE

15:10:35

1974075

45

3,972

LSE

15:10:35

1974073

300

3,972

LSE

15:10:35

1974071

55

3,972

LSE

15:12:07

1976250

344

3,972

LSE

15:12:07

1976244

123

3,971

LSE

15:12:23

1976697

213

3,971

LSE

15:12:35

1976949

192

3,971

LSE

15:14:33

1979915

146

3,971

LSE

15:14:33

1979913

204

3,972

LSE

15:14:33

1979906

162

3,972

LSE

15:14:33

1979904

60

3,972

LSE

15:15:29

1981394

110

3,972

LSE

15:15:29

1981392

148

3,972

LSE

15:15:29

1981390

308

3,972

LSE

15:15:29

1981388

17

3,972

LSE

15:15:29

1981386

335

3,969

LSE

15:16:07

1983165

265

3,979

LSE

15:18:19

1986567

148

3,979

LSE

15:18:19

1986565

197

3,979

LSE

15:18:19

1986560

112

3,979

LSE

15:18:19

1986562

103

3,978

LSE

15:18:29

1986798

228

3,978

LSE

15:18:29

1986790

103

3,978

LSE

15:18:29

1986788

124

3,978

LSE

15:18:31

1986819

103

3,978

LSE

15:18:31

1986817

40

3,978

LSE

15:18:31

1986815

154

3,977

LSE

15:19:30

1988020

181

3,977

LSE

15:19:30

1988018

52

3,976

LSE

15:20:16

1989122

229

3,976

LSE

15:20:16

1989126

48

3,976

LSE

15:20:16

1989124

301

3,975

LSE

15:22:22

1991843

270

3,977

LSE

15:23:36

1993433

58

3,977

LSE

15:23:36

1993431

83

3,977

LSE

15:24:03

1993990

173

3,977

LSE

15:24:03

1993988

79

3,976

LSE

15:24:42

1995680

303

3,976

LSE

15:24:42

1995678

110

3,976

LSE

15:24:48

1995859

343

3,976

LSE

15:24:48

1995857

73

3,976

LSE

15:24:48

1995855

59

3,975

LSE

15:26:14

1999049

56

3,975

LSE

15:26:14

1999051

207

3,975

LSE

15:26:14

1999047

40

3,975

LSE

15:26:14

1999045

364

3,976

LSE

15:29:05

2002842

316

3,975

LSE

15:29:23

2003272

18

3,975

LSE

15:29:23

2003268

48

3,975

LSE

15:30:10

2004414

292

3,975

LSE

15:30:10

2004412

86

3,974

LSE

15:31:11

2006062

148

3,974

LSE

15:31:11

2006060

86

3,974

LSE

15:31:11

2006058

322

3,974

LSE

15:31:11

2006056

235

3,973

LSE

15:31:14

2006118

122

3,973

LSE

15:31:14

2006116

21

3,972

LSE

15:34:45

2010916

13

3,972

LSE

15:34:45

2010914

91

3,972

LSE

15:34:45

2010918

213

3,972

LSE

15:34:45

2010920

77

3,971

LSE

15:34:49

2011095

111

3,971

LSE

15:34:49

2011093

69

3,971

LSE

15:34:49

2011091

77

3,971

LSE

15:34:49

2011089

20

3,970

LSE

15:35:08

2011526

300

3,970

LSE

15:35:08

2011524

85

3,973

LSE

15:36:33

2013518

46

3,973

LSE

15:36:33

2013520

231

3,973

LSE

15:36:33

2013516

30

3,970

LSE

15:38:33

2016308

322

3,970

LSE

15:38:33

2016310

72

3,969

LSE

15:39:05

2017124

278

3,969

LSE

15:39:05

2017122

300

3,966

LSE

15:41:56

2021075

312

3,964

LSE

15:43:12

2023034

34

3,962

LSE

15:45:19

2026069

58

3,962

LSE

15:45:19

2026067

229

3,962

LSE

15:45:19

2026065

39

3,962

LSE

15:45:19

2026063

6

3,962

LSE

15:49:01

2031697

300

3,962

LSE

15:49:01

2031695

128

3,963

LSE

15:50:42

2034424

215

3,963

LSE

15:50:42

2034426

334

3,963

LSE

15:50:59

2034810

52

3,963

LSE

15:52:33

2037077

336

3,963

LSE

15:52:33

2037075

193

3,963

LSE

15:52:33

2037073

54

3,963

LSE

15:52:33

2037071

116

3,963

LSE

15:52:33

2037069

336

3,963

LSE

15:52:33

2037067

308

3,963

LSE

15:52:48

2037380

352

3,963

LSE

15:54:47

2039827

165

3,964

LSE

15:54:47

2039809

156

3,964

LSE

15:54:47

2039807

22

3,964

LSE

15:54:47

2039805

321

3,963

LSE

15:57:25

2043486

115

3,963

LSE

15:57:39

2043890

90

3,963

LSE

15:57:39

2043892

97

3,963

LSE

15:57:39

2043894

260

3,963

LSE

15:58:21

2044756

83

3,963

LSE

15:58:21

2044754

180

3,962

LSE

15:58:57

2045486

149

3,962

LSE

15:58:57

2045484

366

3,960

LSE

16:00:06

2048153

338

3,962

LSE

16:00:06

2048149

497

3,959

LSE

16:03:05

2052533

174

3,959

LSE

16:03:05

2052531

167

3,959

LSE

16:03:05

2052529

179

3,955

LSE

16:04:17

2053951

135

3,955

LSE

16:04:17

2053949

84

3,953

LSE

16:05:18

2055298

307

3,956

LSE

16:06:39

2057107

173

3,956

LSE

16:06:39

2057105

254

3,956

LSE

16:06:39

2057103

140

3,956

LSE

16:06:39

2057101

331

3,955

LSE

16:08:50

2059945

203

3,956

LSE

16:09:53

2061560

132

3,956

LSE

16:09:53

2061558

322

3,955

LSE

16:10:01

2061724

331

3,954

LSE

16:11:25

2064013

311

3,953

LSE

16:11:51

2064553

36

3,955

LSE

16:12:45

2065788

616

3,956

LSE

16:13:14

2066682

16

3,956

LSE

16:13:14

2066686

66

3,956

LSE

16:13:14

2066690

542

3,956

LSE

16:13:14

2066692

110

3,956

LSE

16:13:17

2066773

300

3,956

LSE

16:13:17

2066771

56

3,956

LSE

16:13:17

2066769

173

3,956

LSE

16:13:17

2066767

217

3,956

LSE

16:13:17

2066765

357

3,956

LSE

16:13:17

2066763

186

3,956

LSE

16:13:26

2067059

90

3,956

LSE

16:13:43

2067542

74

3,957

LSE

16:13:58

2067887

474

3,957

LSE

16:13:58

2067889

507

3,957

LSE

16:13:58

2067885

6

3,956

LSE

16:14:07

2068275

300

3,956

LSE

16:14:07

2068273

246

3,956

LSE

16:14:07

2068271

316

3,956

LSE

16:14:29

2069105

159

3,956

LSE

16:14:29

2069103

87

3,956

LSE

16:14:29

2069101

121

3,956

LSE

16:14:29

2069099

122

3,956

LSE

16:14:30

2069116

197

3,956

LSE

16:14:30

2069114

100

3,956

LSE

16:15:03

2070012

26

3,956

LSE

16:15:03

2069976

105

3,956

LSE

16:15:03

2069974

58

3,956

LSE

16:15:03

2069972

19

3,956

LSE

16:15:03

2069970

105

3,956

LSE

16:15:03

2069962

173

3,956

LSE

16:15:03

2069964

55

3,956

LSE

16:15:03

2069966

338

3,956

LSE

16:15:03

2069968

358

3,956

LSE

16:15:03

2069958

360

3,956

LSE

16:15:03

2069960

96

3,958

LSE

16:15:52

2071347

297

3,958

LSE

16:15:54

2071499

105

3,958

LSE

16:15:54

2071497

1,649

3,958

LSE

16:15:54

2071491

300

3,958

LSE

16:15:54

2071489

90

3,958

LSE

16:15:54

2071493

96

3,958

LSE

16:15:54

2071495

180

3,958

LSE

16:15:54

2071487

300

3,958

LSE

16:15:54

2071485

111

3,958

LSE

16:15:54

2071483

237

3,958

LSE

16:15:54

2071481

184

3,958

LSE

16:15:54

2071479

290

3,958

LSE

16:16:02

2071753

340

3,958

LSE

16:16:35

2072666

317

3,958

LSE

16:16:35

2072664

45

3,958

LSE

16:16:35

2072662

467

3,958

LSE

16:16:35

2072658

300

3,958

LSE

16:16:35

2072656

196

3,958

LSE

16:16:35

2072652

223

3,958

LSE

16:16:53

2073037

100

3,958

LSE

16:16:53

2073039

25

3,959

LSE

16:17:00

2073202

262

3,959

LSE

16:17:03

2073358

61

3,959

LSE

16:17:03

2073356

173

3,959

LSE

16:17:03

2073354

217

3,959

LSE

16:17:03

2073352

294

3,959

LSE

16:17:03

2073350

343

3,959

LSE

16:17:03

2073348

436

3,959

LSE

16:17:03

2073346

1,308

3,959

LSE

16:17:03

2073344

51

3,959

LSE

16:17:14

2073566

308

3,959

LSE

16:17:14

2073563

146

3,960

LSE

16:17:32

2074413

120

3,960

LSE

16:17:32

2074411

933

3,960

LSE

16:17:32

2074409

176

3,960

LSE

16:17:32

2074407

502

3,960

LSE

16:17:32

2074405

71

3,960

LSE

16:17:32

2074403

300

3,960

LSE

16:17:32

2074385

124

3,960

LSE

16:17:32

2074383

287

3,960

LSE

16:17:32

2074380

264

3,960

LSE

16:17:32

2074378

147

3,960

LSE

16:17:32

2074376

53

3,960

LSE

16:17:32

2074374

267

3,960

LSE

16:17:32

2074370

138

3,960

LSE

16:17:32

2074372

 

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

425

45.99

ISE

08:03:54

1418248

119

45.99

ISE

08:03:54

1418246

541

45.99

ISE

08:03:54

1418215

91

45.99

ISE

08:03:54

1418213

409

45.96

ISE

08:04:14

1419082

519

45.96

ISE

08:08:18

1425875

424

45.99

ISE

08:11:23

1431362

476

45.97

ISE

08:11:26

1431603

243

45.96

ISE

08:11:49

1432252

200

45.96

ISE

08:11:49

1432254

49

46.07

ISE

08:22:34

1451702

360

46.07

ISE

08:22:49

1452131

152

46.08

ISE

08:25:08

1455860

186

46.08

ISE

08:25:49

1456975

115

46.08

ISE

08:25:49

1456973

297

46.05

ISE

08:25:53

1457070

167

46.05

ISE

08:25:53

1457068

209

45.96

ISE

08:30:00

1464674

80

45.96

ISE

08:30:00

1464651

127

45.96

ISE

08:30:00

1464649

451

45.92

ISE

08:31:32

1468263

498

46.01

ISE

08:35:54

1477022

140

46.00

ISE

08:36:16

1477923

300

46.00

ISE

08:36:16

1477921

205

45.99

ISE

08:36:19

1478022

1

45.99

ISE

08:36:19

1478019

300

46.00

ISE

08:36:31

1478426

679

46.00

ISE

08:36:31

1478428

394

46.00

ISE

08:36:31

1478424

119

46.00

ISE

08:36:31

1478422

286

45.99

ISE

08:36:33

1478475

233

45.99

ISE

08:36:33

1478473

505

45.99

ISE

08:36:53

1479143

62

45.96

ISE

08:37:15

1479898

117

45.96

ISE

08:37:23

1480139

92

45.96

ISE

08:37:23

1480137

204

45.96

ISE

08:37:23

1480135

424

45.98

ISE

08:42:08

1489405

476

45.97

ISE

08:43:40

1492061

421

45.94

ISE

08:43:48

1492386

112

45.93

ISE

08:45:27

1495712

259

45.93

ISE

08:45:27

1495701

51

45.93

ISE

08:45:50

1496445

102

45.92

ISE

08:46:15

1497311

326

45.92

ISE

08:46:15

1497306

60

45.92

ISE

08:46:15

1497304

118

45.92

ISE

08:46:15

1497302

463

45.92

ISE

08:46:15

1497300

427

45.92

ISE

08:46:15

1497289

410

45.91

ISE

08:48:06

1501010

212

45.92

ISE

08:48:06

1500999

131

45.91

ISE

08:48:06

1500997

128

45.91

ISE

08:48:06

1500995

529

45.91

ISE

08:48:06

1500988

453

45.92

ISE

08:48:06

1500984

410

45.98

ISE

08:51:40

1507754

251

45.99

ISE

08:52:25

1509187

1

45.99

ISE

08:52:27

1509260

196

45.99

ISE

08:52:28

1509263

150

45.99

ISE

08:55:28

1514623

193

45.98

ISE

08:56:04

1515762

132

45.98

ISE

08:56:04

1515760

356

45.98

ISE

08:56:13

1516064

143

45.98

ISE

08:56:13

1516062

180

45.98

ISE

08:56:13

1516060

310

45.98

ISE

08:57:04

1517774

165

45.98

ISE

08:57:04

1517772

80

45.96

ISE

08:58:01

1519597

368

45.96

ISE

08:58:01

1519599

7

45.96

ISE

08:58:01

1519595

13

45.98

ISE

09:00:20

1524835

395

45.98

ISE

09:00:20

1524833

60

45.99

ISE

09:03:26

1529924

128

45.99

ISE

09:03:26

1529922

131

45.99

ISE

09:03:26

1529920

538

45.99

ISE

09:03:26

1529917

496

45.97

ISE

09:03:27

1529962

109

45.94

ISE

09:04:04

1530755

474

45.95

ISE

09:04:35

1531595

396

46.00

ISE

09:05:02

1532469

300

46.00

ISE

09:05:02

1532467

172

46.00

ISE

09:05:02

1532463

314

46.00

ISE

09:05:02

1532465

380

46.00

ISE

09:05:05

1532525

41

46.00

ISE

09:05:05

1532523

831

46.00

ISE

09:05:05

1532521

28

46.00

ISE

09:05:05

1532519

467

45.99

ISE

09:05:16

1532897

414

45.98

ISE

09:05:49

1533887

106

45.98

ISE

09:07:43

1536910

119

45.98

ISE

09:07:43

1536908

122

45.98

ISE

09:07:43

1536906

128

45.98

ISE

09:07:43

1536904

446

45.98

ISE

09:07:43

1536894

7

45.98

ISE

09:07:43

1536892

319

45.98

ISE

09:07:43

1536890

92

45.98

ISE

09:07:43

1536888

421

45.98

ISE

09:08:34

1539728

60

45.97

ISE

09:10:08

1543669

100

45.97

ISE

09:10:08

1543671

150

45.97

ISE

09:10:16

1543844

136

45.97

ISE

09:10:18

1543884

15

45.97

ISE

09:10:46

1544483

464

45.94

ISE

09:12:29

1547207

194

45.92

ISE

09:14:30

1550551

254

45.92

ISE

09:14:30

1550549

184

45.92

ISE

09:14:34

1550735

314

45.92

ISE

09:14:34

1550733

181

45.89

ISE

09:14:37

1550815

150

45.89

ISE

09:14:58

1551381

108

45.89

ISE

09:14:58

1551383

84

45.92

ISE

09:18:28

1557255

172

45.92

ISE

09:18:28

1557243

400

45.92

ISE

09:18:28

1557241

310

45.92

ISE

09:18:28

1557229

487

45.88

ISE

09:19:53

1559605

334

45.85

ISE

09:22:21

1563813

43

45.85

ISE

09:22:37

1564182

119

45.85

ISE

09:22:37

1564174

194

45.85

ISE

09:22:37

1564176

60

45.85

ISE

09:22:37

1564178

60

45.85

ISE

09:22:37

1564180

137

45.85

ISE

09:22:37

1564168

284

45.85

ISE

09:27:39

1572952

46

45.85

ISE

09:27:39

1572950

179

45.85

ISE

09:27:51

1573302

406

45.85

ISE

09:29:16

1575704

29

45.85

ISE

09:29:16

1575702

472

45.84

ISE

09:29:37

1576283

428

45.87

ISE

09:33:24

1583019

489

45.87

ISE

09:33:24

1583021

289

45.85

ISE

09:33:43

1583602

145

45.86

ISE

09:33:43

1583589

263

45.86

ISE

09:33:43

1583587

64

45.86

ISE

09:33:43

1583582

410

45.87

ISE

09:33:43

1583580

350

45.85

ISE

09:33:44

1583632

179

45.85

ISE

09:33:44

1583606

152

45.85

ISE

09:33:45

1583667

145

45.85

ISE

09:38:59

1592380

120

45.85

ISE

09:39:01

1592450

466

45.85

ISE

09:39:02

1592494

184

45.85

ISE

09:39:02

1592492

7

45.85

ISE

09:39:02

1592486

12

45.87

ISE

09:40:09

1594668

409

45.89

ISE

09:41:03

1597097

533

45.89

ISE

09:41:03

1597094

390

45.89

ISE

09:41:03

1597079

19

45.89

ISE

09:41:03

1597077

189

45.89

ISE

09:41:03

1597075

498

45.89

ISE

09:41:03

1597073

475

45.89

ISE

09:44:18

1604929

150

45.90

ISE

09:45:22

1607606

127

45.90

ISE

09:45:25

1607814

64

45.90

ISE

09:45:27

1607856

147

45.90

ISE

09:45:59

1608952

462

45.90

ISE

09:45:59

1608950

90

45.89

ISE

09:47:53

1612446

294

45.89

ISE

09:47:53

1612444

188

45.96

ISE

09:53:02

1623517

144

45.96

ISE

09:53:02

1623515

120

45.96

ISE

09:53:02

1623519

8

45.96

ISE

09:53:02

1623521

517

45.96

ISE

09:53:02

1623513

493

45.97

ISE

09:54:08

1625007

140

46.00

ISE

09:54:40

1625762

300

46.00

ISE

09:54:40

1625760

440

45.99

ISE

09:54:46

1625917

611

45.99

ISE

09:55:21

1626878

470

46.00

ISE

09:55:46

1627549

300

46.00

ISE

09:55:46

1627547

412

45.99

ISE

09:55:46

1627545

124

46.00

ISE

09:55:46

1627543

300

46.00

ISE

09:55:46

1627541

731

46.00

ISE

09:56:06

1628000

14

46.00

ISE

09:56:06

1627998

984

46.00

ISE

09:56:06

1627995

300

46.00

ISE

09:56:06

1627993

1,280

46.00

ISE

09:56:06

1627991

300

46.00

ISE

09:56:06

1627989

188

46.01

ISE

09:56:55

1629218

500

46.00

ISE

09:56:55

1629216

144

46.01

ISE

09:56:55

1629220

210

46.00

ISE

09:56:55

1629222

236

46.00

ISE

09:56:55

1629214

247

46.00

ISE

09:57:40

1630694

464

46.00

ISE

09:57:40

1630692

140

46.00

ISE

09:58:51

1632524

113

46.00

ISE

09:58:51

1632522

241

46.00

ISE

09:58:51

1632520

150

45.99

ISE

09:59:16

1633296

59

45.99

ISE

09:59:16

1633298

71

45.99

ISE

09:59:16

1633294

129

45.99

ISE

09:59:25

1633556

27

45.98

ISE

10:00:27

1636656

188

45.98

ISE

10:00:27

1636654

150

45.97

ISE

10:00:27

1636652

144

45.97

ISE

10:00:27

1636650

444

45.97

ISE

10:00:27

1636648

19

46.01

ISE

10:03:10

1641096

487

46.01

ISE

10:03:10

1641083

46

45.99

ISE

10:06:02

1645834

497

46.04

ISE

10:07:55

1648691

50

46.03

ISE

10:07:56

1648717

91

46.03

ISE

10:07:56

1648715

20

46.03

ISE

10:07:56

1648713

150

46.03

ISE

10:07:56

1648711

133

46.03

ISE

10:07:56

1648709

31

46.03

ISE

10:07:56

1648707

119

46.01

ISE

10:08:47

1650198

291

46.01

ISE

10:12:20

1656240

308

46.01

ISE

10:15:22

1660788

125

46.01

ISE

10:15:22

1660786

193

46.01

ISE

10:15:22

1660784

74

46.01

ISE

10:15:22

1660782

170

46.00

ISE

10:17:38

1664336

201

46.00

ISE

10:17:38

1664332

95

46.00

ISE

10:17:38

1664330

196

45.98

ISE

10:21:08

1669427

78

45.98

ISE

10:21:54

1670491

92

45.98

ISE

10:21:54

1670482

172

45.98

ISE

10:21:54

1670474

28

45.98

ISE

10:21:54

1670476

84

45.98

ISE

10:21:54

1670472

111

45.98

ISE

10:22:28

1671488

219

45.98

ISE

10:22:28

1671486

338

45.98

ISE

10:22:35

1671678

135

45.96

ISE

10:22:50

1672096

313

45.96

ISE

10:22:50

1672094

232

45.93

ISE

10:25:08

1675431

180

45.93

ISE

10:25:08

1675433

11

45.95

ISE

10:27:43

1679291

458

45.95

ISE

10:27:43

1679289

318

45.94

ISE

10:28:15

1680234

145

45.94

ISE

10:28:15

1680231

12

45.94

ISE

10:28:15

1680229

471

45.94

ISE

10:29:46

1682758

19

45.93

ISE

10:30:18

1683784

424

45.93

ISE

10:30:18

1683779

460

45.97

ISE

10:33:47

1690698

96

45.97

ISE

10:33:47

1690696

602

45.96

ISE

10:34:24

1692633

60

45.94

ISE

10:34:31

1692842

438

45.94

ISE

10:34:31

1692831

33

45.97

ISE

10:36:49

1696521

62

45.97

ISE

10:36:49

1696519

336

45.97

ISE

10:36:49

1696517

443

45.97

ISE

10:38:28

1699521

32

45.97

ISE

10:38:28

1699519

60

45.96

ISE

10:39:52

1702944

489

45.98

ISE

10:39:52

1702934

178

45.96

ISE

10:41:09

1705312

273

45.96

ISE

10:41:09

1705310

10

45.96

ISE

10:41:09

1705308

421

45.93

ISE

10:42:22

1707250

504

45.92

ISE

10:42:33

1707523

100

45.92

ISE

10:43:32

1709490

243

45.92

ISE

10:43:32

1709488

119

45.92

ISE

10:43:32

1709484

431

45.92

ISE

10:43:34

1709561

410

45.90

ISE

10:43:44

1709828

8

45.90

ISE

10:43:44

1709826

17

45.90

ISE

10:43:44

1709824

11

45.90

ISE

10:43:44

1709822

44

45.90

ISE

10:43:44

1709820

15

45.90

ISE

10:43:44

1709818

434

45.89

ISE

10:43:51

1710029

50

45.89

ISE

10:43:51

1710027

11

45.89

ISE

10:43:51

1710025

150

45.90

ISE

10:45:17

1713016

81

45.90

ISE

10:45:53

1713968

399

45.90

ISE

10:45:53

1713966

502

45.90

ISE

10:46:52

1715439

489

45.90

ISE

10:47:57

1717186

451

45.90

ISE

10:49:57

1720501

90

45.90

ISE

10:49:57

1720499

414

45.90

ISE

10:49:57

1720497

602

45.91

ISE

10:50:29

1721669

555

45.89

ISE

10:50:53

1722606

446

45.88

ISE

10:51:00

1722879

459

45.87

ISE

10:53:11

1726641

256

45.86

ISE

10:53:23

1727074

176

45.86

ISE

10:54:12

1728476

457

45.86

ISE

10:54:25

1729042

459

45.88

ISE

10:56:57

1733531

405

45.89

ISE

10:58:26

1736914

12

45.89

ISE

10:58:26

1736912

507

45.88

ISE

10:58:41

1737152

412

45.83

ISE

10:59:41

1738400

399

45.83

ISE

11:00:48

1739551

202

45.84

ISE

11:00:48

1739548

100

45.84

ISE

11:00:48

1739545

32

45.84

ISE

11:00:48

1739543

150

45.84

ISE

11:00:48

1739541

425

45.84

ISE

11:00:48

1739536

44

45.83

ISE

11:01:00

1739650

240

45.81

ISE

11:01:31

1740015

53

45.81

ISE

11:01:31

1740019

150

45.81

ISE

11:01:31

1740017

383

45.79

ISE

11:02:29

1740632

122

45.79

ISE

11:03:25

1741380

11

45.77

ISE

11:03:39

1741493

420

45.77

ISE

11:03:58

1741657

69

45.77

ISE

11:03:58

1741655

437

45.71

ISE

11:04:09

1741790

456

45.72

ISE

11:04:09

1741788

270

45.73

ISE

11:04:30

1742192

461

45.77

ISE

11:06:13

1743580

58

45.79

ISE

11:07:29

1744440

142

45.80

ISE

11:08:09

1744827

150

45.80

ISE

11:08:09

1744825

145

45.80

ISE

11:08:09

1744823

445

45.80

ISE

11:08:18

1744950

426

45.80

ISE

11:08:18

1744943

231

45.80

ISE

11:08:18

1744941

152

45.79

ISE

11:09:43

1746330

29

45.79

ISE

11:09:43

1746319

95

45.79

ISE

11:09:43

1746317

293

45.79

ISE

11:10:28

1746880

114

45.80

ISE

11:10:28

1746875

346

45.80

ISE

11:10:28

1746877

334

45.81

ISE

11:13:38

1749101

149

45.81

ISE

11:13:38

1749103

398

45.83

ISE

11:15:35

1750512

62

45.83

ISE

11:15:35

1750510

17

45.83

ISE

11:15:35

1750508

381

45.82

ISE

11:17:09

1751716

328

45.81

ISE

11:17:31

1752037

136

45.81

ISE

11:17:31

1752039

420

45.82

ISE

11:17:31

1752035

125

45.82

ISE

11:17:31

1752033

479

45.79

ISE

11:20:28

1753941

362

45.84

ISE

11:24:16

1756585

40

45.84

ISE

11:24:16

1756583

39

45.84

ISE

11:24:16

1756581

497

45.85

ISE

11:28:24

1759375

337

45.84

ISE

11:28:35

1759453

255

45.87

ISE

11:32:26

1762247

9

45.87

ISE

11:32:26

1762251

150

45.87

ISE

11:32:26

1762249

70

45.87

ISE

11:32:26

1762225

414

45.87

ISE

11:32:26

1762227

176

45.86

ISE

11:34:37

1763642

180

45.86

ISE

11:34:37

1763640

58

45.86

ISE

11:34:37

1763638

120

45.85

ISE

11:36:36

1764819

18

45.85

ISE

11:36:59

1764980

190

45.85

ISE

11:36:59

1764978

76

45.85

ISE

11:36:59

1764982

6

45.85

ISE

11:36:59

1764976

400

45.82

ISE

11:37:38

1765341

92

45.82

ISE

11:39:52

1766584

203

45.82

ISE

11:42:28

1768204

208

45.82

ISE

11:42:28

1768202

410

45.86

ISE

11:46:48

1770966

483

45.84

ISE

11:47:29

1771417

152

45.82

ISE

11:48:53

1772288

79

45.82

ISE

11:49:33

1772837

250

45.82

ISE

11:49:33

1772835

429

45.81

ISE

11:49:53

1773079

390

45.78

ISE

11:57:49

1777753

480

45.79

ISE

11:57:49

1777750

105

45.78

ISE

11:57:51

1777774

344

45.78

ISE

11:57:52

1777783

8

45.78

ISE

11:58:25

1778093

269

45.78

ISE

11:58:42

1778233

210

45.78

ISE

11:58:42

1778231

258

45.78

ISE

11:58:42

1778229

176

45.78

ISE

11:58:42

1778227

134

45.79

ISE

11:59:59

1779068

169

45.79

ISE

12:00:00

1779079

188

45.79

ISE

12:00:00

1779077

13

45.79

ISE

12:00:00

1779081

227

45.79

ISE

12:00:47

1779673

211

45.79

ISE

12:00:47

1779671

466

45.79

ISE

12:00:47

1779668

162

45.80

ISE

12:04:52

1782304

211

45.80

ISE

12:04:52

1782302

63

45.80

ISE

12:04:52

1782300

65

45.80

ISE

12:04:52

1782293

48

45.80

ISE

12:04:52

1782290

207

45.80

ISE

12:04:52

1782297

195

45.80

ISE

12:04:52

1782295

150

45.80

ISE

12:04:52

1782278

274

45.80

ISE

12:04:52

1782276

42

45.82

ISE

12:09:53

1785005

116

45.81

ISE

12:10:47

1785526

353

45.81

ISE

12:10:47

1785522

142

45.82

ISE

12:10:47

1785520

312

45.82

ISE

12:10:47

1785518

401

45.82

ISE

12:10:47

1785516

545

45.79

ISE

12:10:53

1785596

30

45.79

ISE

12:10:53

1785594

473

45.79

ISE

12:10:53

1785592

384

45.80

ISE

12:11:10

1785744

463

45.81

ISE

12:11:10

1785742

55

45.80

ISE

12:11:11

1785768

150

45.80

ISE

12:11:11

1785766

205

45.80

ISE

12:11:11

1785764

282

45.80

ISE

12:11:15

1785806

423

45.76

ISE

12:11:48

1786124

60

45.78

ISE

12:11:48

1786116

150

45.78

ISE

12:11:48

1786118

61

45.78

ISE

12:11:48

1786120

222

45.78

ISE

12:11:48

1786122

432

45.72

ISE

12:12:21

1786523

417

45.72

ISE

12:12:21

1786515

150

45.73

ISE

12:12:21

1786513

389

45.70

ISE

12:12:24

1786554

150

45.72

ISE

12:12:24

1786552

623

45.71

ISE

12:12:24

1786550

209

45.72

ISE

12:12:24

1786548

470

45.71

ISE

12:13:23

1787018

76

45.72

ISE

12:15:23

1788062

150

45.72

ISE

12:15:23

1788060

183

45.72

ISE

12:15:23

1788058

150

45.72

ISE

12:18:01

1789467

122

45.72

ISE

12:18:01

1789462

127

45.72

ISE

12:18:01

1789460

74

45.72

ISE

12:18:01

1789458

482

45.72

ISE

12:20:58

1791429

150

45.72

ISE

12:21:45

1792257

361

45.72

ISE

12:21:45

1792259

267

45.72

ISE

12:23:15

1793422

237

45.72

ISE

12:23:15

1793420

61

45.72

ISE

12:26:02

1794816

359

45.72

ISE

12:26:02

1794814

41

45.72

ISE

12:26:02

1794812

432

45.73

ISE

12:30:24

1797511

379

45.69

ISE

12:31:25

1798337

486

45.70

ISE

12:31:25

1798333

414

45.71

ISE

12:31:25

1798329

474

45.68

ISE

12:31:37

1798431

481

45.68

ISE

12:32:45

1799207

127

45.68

ISE

12:34:17

1800185

295

45.68

ISE

12:35:27

1801571

237

45.66

ISE

12:39:11

1804647

195

45.66

ISE

12:39:11

1804645

173

45.64

ISE

12:40:28

1805924

150

45.64

ISE

12:40:28

1805901

86

45.64

ISE

12:40:28

1805899

141

45.63

ISE

12:43:43

1808895

80

45.66

ISE

12:48:59

1812912

486

45.67

ISE

12:48:59

1812907

31

45.67

ISE

12:48:59

1812909

281

45.67

ISE

12:52:26

1815956

150

45.67

ISE

12:52:26

1815954

490

45.67

ISE

12:52:26

1815952

478

45.67

ISE

12:54:16

1817087

423

45.65

ISE

12:55:15

1817889

425

45.66

ISE

12:57:20

1819182

457

45.67

ISE

12:57:20

1819178

218

45.66

ISE

13:03:48

1824704

148

45.66

ISE

13:03:48

1824700

105

45.66

ISE

13:03:48

1824702

489

45.66

ISE

13:04:47

1825433

492

45.64

ISE

13:11:22

1829934

451

45.64

ISE

13:16:49

1833804

62

45.65

ISE

13:21:19

1837350

414

45.65

ISE

13:21:19

1837348

404

45.67

ISE

13:26:57

1841355

150

45.67

ISE

13:27:16

1841650

7

45.67

ISE

13:27:16

1841646

85

45.67

ISE

13:27:16

1841648

231

45.67

ISE

13:27:23

1841708

154

45.70

ISE

13:31:01

1844905

150

45.70

ISE

13:31:01

1844903

115

45.70

ISE

13:31:01

1844901

507

45.70

ISE

13:31:01

1844892

452

45.71

ISE

13:37:32

1850893

488

45.70

ISE

13:37:35

1850926

111

45.71

ISE

13:46:08

1857503

205

45.71

ISE

13:46:08

1857499

150

45.71

ISE

13:46:08

1857501

428

45.71

ISE

13:46:30

1857875

72

45.71

ISE

13:46:30

1857873

376

45.71

ISE

13:49:56

1861021

51

45.71

ISE

13:49:56

1861023

17

45.71

ISE

13:49:56

1861018

9

45.71

ISE

13:49:56

1861016

12

45.71

ISE

13:49:56

1861014

37

45.71

ISE

13:49:56

1861012

415

45.70

ISE

13:54:29

1865069

70

45.70

ISE

13:54:29

1865071

150

45.71

ISE

13:55:18

1865850

75

45.71

ISE

13:55:18

1865848

33

45.71

ISE

13:55:18

1865846

57

45.71

ISE

13:55:18

1865844

237

45.70

ISE

13:55:47

1866321

199

45.70

ISE

13:55:47

1866319

482

45.70

ISE

13:56:10

1866640

330

45.70

ISE

13:57:40

1867838

173

45.70

ISE

13:57:40

1867836

102

45.71

ISE

13:58:56

1868889

401

45.71

ISE

13:58:56

1868891

267

45.70

ISE

13:59:02

1868958

150

45.70

ISE

13:59:02

1868956

370

45.70

ISE

14:00:39

1870729

150

45.70

ISE

14:00:39

1870726

426

45.70

ISE

14:00:39

1870712

51

45.70

ISE

14:00:39

1870710

43

45.70

ISE

14:00:39

1870708

340

45.71

ISE

14:02:08

1872085

102

45.71

ISE

14:02:08

1872083

375

45.71

ISE

14:02:08

1872081

102

45.71

ISE

14:02:08

1872079

102

45.71

ISE

14:02:08

1872072

324

45.71

ISE

14:02:08

1872074

102

45.71

ISE

14:02:09

1872123

318

45.71

ISE

14:02:09

1872125

400

45.71

ISE

14:02:09

1872121

102

45.71

ISE

14:02:09

1872119

324

45.71

ISE

14:02:09

1872117

102

45.71

ISE

14:02:09

1872115

533

45.71

ISE

14:02:32

1872437

408

45.71

ISE

14:02:32

1872433

749

45.74

ISE

14:04:35

1874118

64

45.74

ISE

14:04:35

1874116

705

45.73

ISE

14:04:56

1874370

223

45.73

ISE

14:04:58

1874403

60

45.73

ISE

14:04:58

1874401

727

45.73

ISE

14:04:58

1874399

150

45.72

ISE

14:05:05

1874516

427

45.72

ISE

14:05:05

1874518

51

45.71

ISE

14:07:24

1876301

81

45.71

ISE

14:07:24

1876297

327

45.71

ISE

14:07:26

1876326

427

45.69

ISE

14:07:36

1876427

161

45.65

ISE

14:11:00

1879568

11

45.65

ISE

14:11:00

1879566

319

45.65

ISE

14:11:00

1879564

2

45.65

ISE

14:11:00

1879562

10

45.65

ISE

14:13:08

1881477

69

45.65

ISE

14:13:08

1881475

120

45.65

ISE

14:13:08

1881473

120

45.65

ISE

14:13:08

1881471

150

45.65

ISE

14:13:08

1881469

412

45.65

ISE

14:13:08

1881455

11

45.63

ISE

14:14:09

1882632

463

45.63

ISE

14:14:09

1882630

491

45.63

ISE

14:15:08

1883408

5

45.63

ISE

14:15:08

1883401

11

45.60

ISE

14:16:02

1884148

96

45.60

ISE

14:16:09

1884254

304

45.60

ISE

14:16:18

1884443

416

45.62

ISE

14:17:36

1885689

200

45.61

ISE

14:17:58

1886014

201

45.62

ISE

14:19:35

1887698

140

45.62

ISE

14:19:37

1887729

106

45.62

ISE

14:19:44

1887834

209

45.61

ISE

14:21:35

1889591

115

45.61

ISE

14:21:35

1889583

143

45.61

ISE

14:21:35

1889585

40

45.61

ISE

14:22:06

1890089

95

45.61

ISE

14:25:59

1893289

120

45.61

ISE

14:27:20

1894589

28

45.62

ISE

14:27:32

1894785

277

45.62

ISE

14:27:36

1894936

275

45.62

ISE

14:28:01

1895324

126

45.62

ISE

14:28:01

1895322

50

45.62

ISE

14:28:01

1895320

43

45.62

ISE

14:28:01

1895318

31

45.62

ISE

14:28:01

1895316

150

45.62

ISE

14:28:01

1895312

112

45.62

ISE

14:28:01

1895308

187

45.62

ISE

14:28:01

1895310

109

45.62

ISE

14:29:07

1896661

107

45.62

ISE

14:29:07

1896659

333

45.62

ISE

14:29:07

1896657

447

45.69

ISE

14:30:01

1899952

148

45.69

ISE

14:30:01

1899570

441

45.69

ISE

14:30:01

1899568

426

45.69

ISE

14:30:02

1900258

509

45.70

ISE

14:30:02

1900228

60

45.69

ISE

14:30:04

1900745

120

45.69

ISE

14:30:04

1900743

410

45.69

ISE

14:30:05

1900854

509

45.69

ISE

14:30:10

1901130

60

45.69

ISE

14:30:15

1901429

120

45.69

ISE

14:30:15

1901427

258

45.69

ISE

14:30:15

1901424

150

45.69

ISE

14:30:15

1901422

257

45.68

ISE

14:30:25

1901884

428

45.68

ISE

14:30:25

1901886

150

45.68

ISE

14:30:25

1901888

42

45.68

ISE

14:30:25

1901890

263

45.69

ISE

14:30:44

1902525

40

45.69

ISE

14:30:44

1902523

150

45.69

ISE

14:30:44

1902521

98

45.69

ISE

14:30:46

1902570

201

45.69

ISE

14:30:46

1902568

4

45.69

ISE

14:30:48

1902638

81

45.69

ISE

14:30:55

1902856

469

45.69

ISE

14:30:58

1902945

131

45.69

ISE

14:30:58

1902943

27

45.69

ISE

14:30:58

1902947

139

45.68

ISE

14:31:13

1903655

120

45.68

ISE

14:31:13

1903653

120

45.68

ISE

14:31:13

1903651

118

45.68

ISE

14:31:13

1903649

100

45.66

ISE

14:31:21

1903954

231

45.66

ISE

14:31:21

1903952

280

45.67

ISE

14:31:21

1903950

454

45.67

ISE

14:31:21

1903948

68

45.66

ISE

14:31:22

1903976

400

45.66

ISE

14:31:22

1903974

152

45.68

ISE

14:32:30

1906545

442

45.68

ISE

14:32:41

1906963

72

45.70

ISE

14:33:21

1908574

88

45.72

ISE

14:33:34

1909097

105

45.72

ISE

14:33:34

1909092

29

45.72

ISE

14:33:35

1909119

424

45.72

ISE

14:33:38

1909219

56

45.72

ISE

14:33:38

1909221

382

45.72

ISE

14:34:30

1910964

309

45.72

ISE

14:34:30

1910962

150

45.72

ISE

14:34:30

1910960

286

45.71

ISE

14:34:31

1911048

120

45.71

ISE

14:34:31

1911043

120

45.71

ISE

14:34:31

1911045

28

45.71

ISE

14:34:31

1911041

120

45.71

ISE

14:34:31

1911039

150

45.71

ISE

14:34:31

1911037

120

45.71

ISE

14:34:31

1911035

123

45.70

ISE

14:34:31

1911033

120

45.71

ISE

14:34:31

1911025

120

45.71

ISE

14:34:31

1911023

150

45.72

ISE

14:34:31

1911029

150

45.71

ISE

14:34:31

1911027

69

45.72

ISE

14:34:31

1911031

150

45.70

ISE

14:34:31

1911021

960

45.72

ISE

14:34:31

1911009

135

45.72

ISE

14:34:31

1911007

120

45.68

ISE

14:34:48

1911561

341

45.68

ISE

14:34:53

1911676

445

45.63

ISE

14:35:14

1912623

409

45.63

ISE

14:35:45

1913743

182

45.61

ISE

14:35:46

1913765

100

45.61

ISE

14:35:50

1913903

137

45.61

ISE

14:35:50

1913901

35

45.58

ISE

14:37:24

1916100

117

45.58

ISE

14:37:24

1916098

106

45.59

ISE

14:37:24

1916084

158

45.59

ISE

14:37:24

1916078

120

45.59

ISE

14:37:24

1916082

54

45.59

ISE

14:37:24

1916080

17

45.57

ISE

14:37:51

1916831

150

45.57

ISE

14:37:51

1916833

196

45.57

ISE

14:38:01

1917044

82

45.57

ISE

14:38:01

1917042

282

45.57

ISE

14:38:01

1917040

18

45.57

ISE

14:38:01

1917031

428

45.55

ISE

14:38:08

1917291

152

45.54

ISE

14:38:42

1918164

83

45.54

ISE

14:38:42

1918162

150

45.54

ISE

14:38:42

1918160

124

45.54

ISE

14:38:42

1918158

120

45.53

ISE

14:39:04

1918679

85

45.53

ISE

14:39:15

1919063

98

45.54

ISE

14:39:26

1919391

150

45.54

ISE

14:39:38

1919753

572

45.53

ISE

14:39:50

1920098

90

45.53

ISE

14:39:50

1920082

269

45.53

ISE

14:39:50

1920080

150

45.53

ISE

14:39:50

1920078

485

45.53

ISE

14:39:50

1920076

174

45.54

ISE

14:40:36

1921353

246

45.54

ISE

14:40:36

1921351

18

45.54

ISE

14:40:36

1921349

62

45.54

ISE

14:40:36

1921347

662

45.59

ISE

14:41:59

1923206

410

45.60

ISE

14:41:59

1923202

42

45.60

ISE

14:41:59

1923200

20

45.60

ISE

14:41:59

1923198

18

45.60

ISE

14:41:59

1923196

39

45.58

ISE

14:42:01

1923276

192

45.58

ISE

14:42:01

1923278

191

45.58

ISE

14:42:21

1923762

24

45.59

ISE

14:42:38

1924148

481

45.59

ISE

14:42:40

1924161

61

45.61

ISE

14:43:08

1924863

117

45.61

ISE

14:43:11

1924946

705

45.61

ISE

14:43:11

1924948

797

45.61

ISE

14:43:11

1924944

150

45.61

ISE

14:43:11

1924942

577

45.60

ISE

14:43:16

1925115

122

45.61

ISE

14:43:16

1925113

441

45.60

ISE

14:43:23

1925331

448

45.60

ISE

14:43:23

1925329

120

45.58

ISE

14:43:56

1925946

120

45.58

ISE

14:44:26

1926676

157

45.57

ISE

14:44:41

1927262

117

45.57

ISE

14:44:41

1927254

120

45.57

ISE

14:44:41

1927252

281

45.57

ISE

14:44:41

1927256

63

45.58

ISE

14:44:41

1927248

117

45.58

ISE

14:44:41

1927246

120

45.58

ISE

14:44:41

1927244

394

45.58

ISE

14:44:41

1927242

126

45.58

ISE

14:44:41

1927240

150

45.59

ISE

14:45:26

1929173

143

45.59

ISE

14:45:26

1929171

120

45.59

ISE

14:45:26

1929175

153

45.58

ISE

14:45:26

1929169

460

45.59

ISE

14:45:26

1929163

503

45.58

ISE

14:45:27

1929191

298

45.58

ISE

14:45:27

1929189

417

45.59

ISE

14:45:59

1929968

216

45.60

ISE

14:46:46

1931223

239

45.60

ISE

14:46:46

1931221

49

45.58

ISE

14:47:10

1932049

30

45.58

ISE

14:47:10

1932047

36

45.58

ISE

14:47:10

1932045

88

45.58

ISE

14:47:10

1932042

290

45.58

ISE

14:47:10

1932040

192

45.58

ISE

14:47:10

1932038

72

45.58

ISE

14:47:11

1932088

370

45.58

ISE

14:48:13

1933879

422

45.58

ISE

14:48:13

1933877

120

45.56

ISE

14:48:14

1933945

494

45.56

ISE

14:48:32

1934278

232

45.63

ISE

14:49:37

1936022

117

45.64

ISE

14:49:45

1936298

76

45.64

ISE

14:49:45

1936296

60

45.64

ISE

14:49:45

1936294

150

45.64

ISE

14:49:45

1936292

60

45.64

ISE

14:50:00

1936753

150

45.64

ISE

14:50:00

1936751

150

45.64

ISE

14:50:00

1936743

483

45.63

ISE

14:50:02

1936923

92

45.63

ISE

14:50:02

1936921

135

45.63

ISE

14:50:02

1936910

150

45.63

ISE

14:50:02

1936908

99

45.63

ISE

14:50:02

1936906

428

45.68

ISE

14:51:07

1938666

192

45.69

ISE

14:51:31

1939259

150

45.69

ISE

14:51:31

1939255

139

45.69

ISE

14:51:31

1939257

335

45.69

ISE

14:51:31

1939261

341

45.69

ISE

14:51:31

1939263

44

45.67

ISE

14:52:12

1940442

737

45.68

ISE

14:52:12

1940427

2

45.67

ISE

14:52:13

1940472

133

45.67

ISE

14:52:13

1940444

168

45.69

ISE

14:52:35

1941005

117

45.69

ISE

14:52:55

1941616

400

45.69

ISE

14:52:58

1941731

82

45.69

ISE

14:52:58

1941733

112

45.68

ISE

14:53:01

1941868

83

45.68

ISE

14:53:01

1941864

88

45.68

ISE

14:53:01

1941856

217

45.68

ISE

14:53:01

1941854

150

45.68

ISE

14:53:01

1941852

197

45.68

ISE

14:53:01

1941845

133

45.68

ISE

14:53:01

1941843

436

45.68

ISE

14:53:01

1941841

133

45.68

ISE

14:53:01

1941839

471

45.68

ISE

14:53:24

1942628

186

45.67

ISE

14:54:05

1943693

371

45.69

ISE

14:54:05

1943684

150

45.69

ISE

14:54:05

1943682

6

45.69

ISE

14:54:05

1943680

120

45.67

ISE

14:54:10

1943842

188

45.68

ISE

14:54:45

1944686

69

45.69

ISE

14:55:08

1945381

161

45.71

ISE

14:55:45

1946377

600

45.71

ISE

14:56:08

1947097

150

45.71

ISE

14:56:08

1947095

18

45.71

ISE

14:56:08

1947093

7

45.71

ISE

14:56:08

1947099

13

45.71

ISE

14:56:08

1947101

7

45.71

ISE

14:57:20

1948987

181

45.71

ISE

14:57:28

1949150

52

45.71

ISE

14:57:28

1949147

7

45.71

ISE

14:57:28

1949145

542

45.71

ISE

14:57:28

1949143

465

45.71

ISE

14:57:28

1949141

120

45.70

ISE

14:57:45

1949545

321

45.70

ISE

14:57:53

1949854

89

45.70

ISE

14:57:53

1949852

48

45.70

ISE

14:57:53

1949844

358

45.70

ISE

14:57:53

1949811

120

45.70

ISE

14:57:53

1949809

194

45.70

ISE

14:57:53

1949749

9

45.70

ISE

14:57:53

1949745

52

45.70

ISE

14:57:53

1949743

31

45.70

ISE

14:57:53

1949741

14

45.70

ISE

14:57:53

1949739

30

45.70

ISE

14:57:53

1949737

233

45.70

ISE

14:57:53

1949733

50

45.69

ISE

14:59:02

1951888

85

45.69

ISE

14:59:10

1952097

92

45.69

ISE

14:59:10

1952093

56

45.69

ISE

14:59:10

1952095

43

45.69

ISE

14:59:10

1952099

70

45.69

ISE

14:59:10

1952101

163

45.69

ISE

14:59:10

1952103

103

45.69

ISE

14:59:10

1952086

210

45.69

ISE

14:59:10

1952083

142

45.69

ISE

14:59:10

1952081

191

45.68

ISE

14:59:24

1952449

76

45.68

ISE

14:59:36

1952749

120

45.68

ISE

14:59:39

1952830

114

45.68

ISE

14:59:44

1952963

92

45.68

ISE

14:59:51

1953265

414

45.68

ISE

14:59:54

1953324

339

45.70

ISE

15:00:50

1957128

234

45.70

ISE

15:00:56

1957266

107

45.70

ISE

15:00:56

1957268

235

45.70

ISE

15:00:57

1957291

288

45.70

ISE

15:00:57

1957289

487

45.70

ISE

15:00:57

1957284

220

45.70

ISE

15:00:57

1957282

222

45.70

ISE

15:01:28

1958299

431

45.71

ISE

15:02:02

1959088

93

45.71

ISE

15:02:02

1959086

441

45.71

ISE

15:02:02

1959082

547

45.72

ISE

15:02:45

1960542

276

45.72

ISE

15:02:45

1960530

120

45.72

ISE

15:02:45

1960528

117

45.72

ISE

15:02:45

1960526

78

45.72

ISE

15:02:45

1960524

494

45.72

ISE

15:02:45

1960513

616

45.73

ISE

15:05:01

1964944

117

45.74

ISE

15:05:01

1964870

227

45.74

ISE

15:05:01

1964872

141

45.74

ISE

15:05:01

1964867

365

45.74

ISE

15:05:01

1964852

55

45.74

ISE

15:05:01

1964850

531

45.74

ISE

15:05:01

1964848

137

45.72

ISE

15:05:15

1965484

9

45.72

ISE

15:05:15

1965482

305

45.72

ISE

15:05:35

1966034

97

45.72

ISE

15:05:35

1966032

25

45.71

ISE

15:06:02

1966778

150

45.71

ISE

15:06:02

1966773

206

45.73

ISE

15:06:20

1967323

1

45.73

ISE

15:06:28

1967614

20

45.73

ISE

15:06:28

1967612

172

45.73

ISE

15:06:35

1967809

102

45.73

ISE

15:06:48

1968018

150

45.73

ISE

15:06:48

1968016

253

45.73

ISE

15:06:48

1968014

338

45.73

ISE

15:06:48

1968012

311

45.73

ISE

15:06:48

1968010

252

45.73

ISE

15:06:48

1968008

221

45.73

ISE

15:07:48

1969512

205

45.73

ISE

15:07:48

1969510

27

45.73

ISE

15:07:48

1969494

120

45.73

ISE

15:07:48

1969498

400

45.73

ISE

15:07:48

1969496

260

45.73

ISE

15:07:48

1969500

31

45.73

ISE

15:07:48

1969502

450

45.75

ISE

15:08:14

1970195

42

45.75

ISE

15:08:28

1970550

27

45.75

ISE

15:08:28

1970548

403

45.75

ISE

15:08:28

1970546

280

45.75

ISE

15:08:45

1971021

640

45.75

ISE

15:08:45

1971023

150

45.75

ISE

15:08:45

1971025

87

45.76

ISE

15:09:37

1972370

4

45.76

ISE

15:09:37

1972357

184

45.76

ISE

15:09:37

1972355

240

45.76

ISE

15:09:37

1972350

5

45.76

ISE

15:09:37

1972348

1

45.76

ISE

15:09:37

1972346

79

45.76

ISE

15:09:39

1972405

78

45.76

ISE

15:09:40

1972432

3

45.76

ISE

15:09:41

1972454

410

45.76

ISE

15:09:45

1972525

316

45.76

ISE

15:09:45

1972523

172

45.76

ISE

15:10:11

1973246

96

45.76

ISE

15:10:11

1973244

142

45.76

ISE

15:10:31

1973986

85

45.76

ISE

15:10:31

1973984

151

45.76

ISE

15:10:35

1974085

278

45.76

ISE

15:10:35

1974083

146

45.76

ISE

15:10:35

1974087

55

45.76

ISE

15:10:35

1974089

650

45.76

ISE

15:10:35

1974069

83

45.76

ISE

15:10:35

1974067

531

45.74

ISE

15:10:45

1974309

92

45.76

ISE

15:11:59

1976003

278

45.76

ISE

15:11:59

1976001

151

45.76

ISE

15:11:59

1975999

444

45.76

ISE

15:11:59

1975994

474

45.76

ISE

15:11:59

1975992

150

45.74

ISE

15:12:35

1976957

36

45.74

ISE

15:12:35

1976955

562

45.74

ISE

15:12:35

1976959

111

45.74

ISE

15:13:26

1978108

390

45.74

ISE

15:13:28

1978140

213

45.75

ISE

15:14:33

1979910

512

45.75

ISE

15:14:33

1979908

118

45.74

ISE

15:14:38

1980026

103

45.75

ISE

15:14:52

1980428

151

45.75

ISE

15:14:52

1980426

200

45.75

ISE

15:14:52

1980424

43

45.75

ISE

15:15:09

1980901

400

45.75

ISE

15:15:10

1980924

275

45.75

ISE

15:15:29

1981418

151

45.75

ISE

15:15:29

1981416

146

45.75

ISE

15:15:29

1981414

367

45.75

ISE

15:15:29

1981406

42

45.75

ISE

15:15:29

1981404

276

45.75

ISE

15:15:29

1981402

150

45.75

ISE

15:15:29

1981400

88

45.74

ISE

15:15:49

1982095

146

45.74

ISE

15:15:49

1982091

275

45.74

ISE

15:15:49

1982089

60

45.74

ISE

15:15:49

1982093

451

45.74

ISE

15:15:49

1982079

313

45.72

ISE

15:15:59

1982863

150

45.72

ISE

15:15:59

1982850

262

45.74

ISE

15:16:36

1984140

292

45.84

ISE

15:17:19

1985214

200

45.84

ISE

15:17:19

1985209

36

45.85

ISE

15:17:38

1985600

21

45.85

ISE

15:17:38

1985596

400

45.85

ISE

15:17:38

1985592

102

45.85

ISE

15:17:38

1985594

159

45.85

ISE

15:17:39

1985606

256

45.85

ISE

15:17:39

1985603

150

45.84

ISE

15:17:40

1985625

346

45.85

ISE

15:18:13

1986371

150

45.85

ISE

15:18:13

1986369

150

45.85

ISE

15:18:13

1986367

25

45.85

ISE

15:18:14

1986445

150

45.85

ISE

15:18:14

1986447

183

45.85

ISE

15:18:14

1986449

194

45.84

ISE

15:18:19

1986581

151

45.84

ISE

15:18:19

1986579

183

45.84

ISE

15:18:19

1986577

420

45.84

ISE

15:18:19

1986573

271

45.84

ISE

15:18:19

1986571

150

45.84

ISE

15:18:19

1986569

456

45.82

ISE

15:18:31

1986821

508

45.82

ISE

15:19:30

1988016

273

45.80

ISE

15:20:15

1989091

150

45.80

ISE

15:20:40

1989762

151

45.80

ISE

15:20:40

1989760

79

45.80

ISE

15:20:40

1989753

66

45.80

ISE

15:20:40

1989747

10

45.80

ISE

15:20:40

1989745

318

45.80

ISE

15:20:40

1989742

282

45.80

ISE

15:20:40

1989740

240

45.79

ISE

15:21:00

1990105

434

45.80

ISE

15:21:16

1990614

112

45.80

ISE

15:21:38

1991015

400

45.80

ISE

15:21:38

1991013

74

45.80

ISE

15:21:38

1991011

150

45.80

ISE

15:21:38

1991009

376

45.79

ISE

15:22:22

1991847

34

45.79

ISE

15:22:22

1991845

169

45.79

ISE

15:22:52

1992458

254

45.79

ISE

15:22:52

1992456

183

45.80

ISE

15:24:15

1994412

150

45.80

ISE

15:24:15

1994410

879

45.80

ISE

15:24:15

1994408

520

45.80

ISE

15:24:15

1994406

486

45.80

ISE

15:24:15

1994404

373

45.80

ISE

15:26:14

1999043

69

45.80

ISE

15:26:14

1999041

355

45.81

ISE

15:29:05

2002846

76

45.81

ISE

15:29:05

2002844

660

45.80

ISE

15:29:23

2003270

76

45.79

ISE

15:29:29

2003388

291

45.79

ISE

15:29:29

2003381

459

45.79

ISE

15:30:10

2004419

136

45.79

ISE

15:30:10

2004422

86

45.80

ISE

15:30:41

2005381

606

45.80

ISE

15:30:41

2005377

400

45.80

ISE

15:30:41

2005379

378

45.79

ISE

15:31:11

2006066

82

45.79

ISE

15:31:11

2006064

134

45.77

ISE

15:31:17

2006341

183

45.77

ISE

15:31:17

2006339

150

45.77

ISE

15:31:17

2006337

461

45.77

ISE

15:31:17

2006333

150

45.74

ISE

15:33:15

2008915

305

45.74

ISE

15:33:15

2008917

515

45.77

ISE

15:34:45

2010923

403

45.75

ISE

15:35:08

2011530

150

45.75

ISE

15:35:08

2011528

60

45.80

ISE

15:36:32

2013467

200

45.80

ISE

15:36:32

2013465

562

45.80

ISE

15:36:32

2013463

104

45.80

ISE

15:36:32

2013469

490

45.78

ISE

15:36:34

2013523

628

45.76

ISE

15:36:54

2014002

331

45.75

ISE

15:37:12

2014496

162

45.75

ISE

15:37:12

2014494

246

45.75

ISE

15:38:33

2016314

25

45.75

ISE

15:38:33

2016318

183

45.75

ISE

15:38:33

2016316

111

45.75

ISE

15:38:33

2016312

18

45.75

ISE

15:38:33

2016306

141

45.75

ISE

15:38:33

2016304

150

45.75

ISE

15:38:33

2016302

474

45.73

ISE

15:39:48

2018126

27

45.72

ISE

15:40:08

2018647

56

45.72

ISE

15:40:08

2018645

43

45.72

ISE

15:40:08

2018643

198

45.72

ISE

15:40:08

2018641

154

45.72

ISE

15:40:08

2018639

229

45.71

ISE

15:41:16

2020163

131

45.71

ISE

15:41:56

2021088

59

45.71

ISE

15:41:56

2021080

150

45.71

ISE

15:41:56

2021078

151

45.71

ISE

15:41:56

2021086

32

45.71

ISE

15:41:56

2021082

151

45.71

ISE

15:41:56

2021084

168

45.69

ISE

15:42:03

2021370

169

45.69

ISE

15:42:03

2021368

150

45.69

ISE

15:42:03

2021366

143

45.69

ISE

15:43:12

2023051

183

45.69

ISE

15:43:12

2023049

151

45.69

ISE

15:43:12

2023047

140

45.67

ISE

15:45:01

2025575

341

45.67

ISE

15:45:01

2025577

60

45.65

ISE

15:45:48

2026708

335

45.65

ISE

15:45:48

2026700

150

45.65

ISE

15:45:48

2026698

272

45.67

ISE

15:49:01

2031722

112

45.67

ISE

15:49:01

2031720

137

45.67

ISE

15:49:01

2031718

121

45.67

ISE

15:49:01

2031716

420

45.67

ISE

15:49:01

2031666

79

45.67

ISE

15:49:01

2031664

501

45.67

ISE

15:50:42

2034431

7

45.67

ISE

15:50:59

2034839

222

45.67

ISE

15:50:59

2034837

425

45.67

ISE

15:50:59

2034826

9

45.67

ISE

15:50:59

2034807

59

45.67

ISE

15:50:59

2034805

117

45.66

ISE

15:51:04

2035161

222

45.66

ISE

15:51:04

2035158

137

45.66

ISE

15:51:04

2035156

470

45.66

ISE

15:51:04

2035143

435

45.67

ISE

15:52:35

2037142

121

45.67

ISE

15:52:35

2037140

710

45.67

ISE

15:52:35

2037124

411

45.67

ISE

15:53:07

2037723

509

45.66

ISE

15:53:09

2037758

224

45.69

ISE

15:54:12

2039196

184

45.69

ISE

15:54:12

2039194

41

45.69

ISE

15:54:12

2039192

120

45.68

ISE

15:54:47

2039813

121

45.68

ISE

15:54:47

2039815

137

45.68

ISE

15:54:47

2039819

112

45.68

ISE

15:54:47

2039817

204

45.68

ISE

15:54:47

2039821

701

45.68

ISE

15:54:47

2039811

83

45.67

ISE

15:55:25

2040665

10

45.67

ISE

15:55:25

2040663

600

45.67

ISE

15:55:25

2040661

324

45.67

ISE

15:56:28

2042137

106

45.67

ISE

15:56:28

2042135

72

45.67

ISE

15:57:26

2043510

35

45.67

ISE

15:57:26

2043507

61

45.67

ISE

15:57:26

2043503

154

45.67

ISE

15:57:26

2043505

369

45.67

ISE

15:57:26

2043501

69

45.67

ISE

15:57:26

2043498

78

45.67

ISE

15:57:27

2043547

150

45.67

ISE

15:57:27

2043545

190

45.67

ISE

15:57:27

2043543

227

45.67

ISE

15:57:27

2043541

471

45.67

ISE

15:58:21

2044758

434

45.66

ISE

15:58:57

2045482

58

45.66

ISE

15:58:57

2045480

150

45.65

ISE

15:58:59

2045542

121

45.65

ISE

15:58:59

2045535

150

45.65

ISE

15:58:59

2045533

612

45.65

ISE

15:58:59

2045526

421

45.65

ISE

16:00:06

2048151

130

45.62

ISE

16:00:13

2048487

524

45.62

ISE

16:00:13

2048485

115

45.63

ISE

16:00:44

2049531

367

45.63

ISE

16:00:44

2049529

98

45.63

ISE

16:01:14

2050569

435

45.63

ISE

16:01:14

2050571

150

45.62

ISE

16:01:36

2050913

357

45.64

ISE

16:03:21

2052829

385

45.64

ISE

16:03:29

2052956

937

45.64

ISE

16:03:29

2052954

103

45.64

ISE

16:03:29

2052952

150

45.62

ISE

16:03:52

2053466

32

45.62

ISE

16:03:52

2053468

150

45.62

ISE

16:03:52

2053463

86

45.62

ISE

16:03:52

2053461

338

45.62

ISE

16:03:52

2053459

150

45.62

ISE

16:03:52

2053456

622

45.60

ISE

16:03:55

2053538

115

45.59

ISE

16:04:13

2053891

24

45.59

ISE

16:04:13

2053889

117

45.59

ISE

16:04:16

2053935

150

45.59

ISE

16:04:16

2053933

7

45.59

ISE

16:04:17

2053955

95

45.59

ISE

16:04:17

2053953

141

45.59

ISE

16:04:19

2054003

292

45.59

ISE

16:04:45

2054519

256

45.58

ISE

16:05:00

2054831

93

45.58

ISE

16:05:15

2055216

509

45.58

ISE

16:05:18

2055279

211

45.58

ISE

16:05:18

2055277

578

45.61

ISE

16:06:01

2056296

422

45.62

ISE

16:07:04

2057591

400

45.62

ISE

16:07:08

2057633

431

45.61

ISE

16:07:17

2057823

169

45.61

ISE

16:07:17

2057825

93

45.61

ISE

16:07:17

2057827

34

45.61

ISE

16:07:17

2057829

203

45.61

ISE

16:07:17

2057831

112

45.61

ISE

16:07:57

2058663

1

45.61

ISE

16:07:57

2058661

260

45.62

ISE

16:08:02

2058867

150

45.62

ISE

16:08:02

2058865

2,191

45.62

ISE

16:08:02

2058863

1,520

45.62

ISE

16:08:02

2058861

400

45.62

ISE

16:08:02

2058859

150

45.62

ISE

16:08:02

2058857

1,520

45.62

ISE

16:08:02

2058855

400

45.62

ISE

16:08:02

2058853

503

45.60

ISE

16:08:23

2059303

229

45.60

ISE

16:08:23

2059301

432

45.59

ISE

16:08:50

2059955

417

45.59

ISE

16:08:50

2059953

50

45.59

ISE

16:08:50

2059949

150

45.59

ISE

16:08:50

2059947

150

45.59

ISE

16:10:06

2061931

437

45.59

ISE

16:10:16

2062266

344

45.59

ISE

16:10:16

2062264

133

45.60

ISE

16:10:59

2063216

258

45.60

ISE

16:11:01

2063345

265

45.60

ISE

16:11:01

2063343

447

45.60

ISE

16:11:01

2063327

345

45.60

ISE

16:11:01

2063325

150

45.59

ISE

16:11:24

2063982

286

45.59

ISE

16:11:25

2064011

85

45.57

ISE

16:11:30

2064122

168

45.58

ISE

16:12:13

2065121

171

45.58

ISE

16:12:13

2065119

264

45.58

ISE

16:12:13

2065113

8

45.58

ISE

16:12:13

2065109

222

45.58

ISE

16:12:13

2065111

400

45.58

ISE

16:12:13

2065115

112

45.58

ISE

16:12:13

2065117

161

45.61

ISE

16:13:06

2066326

150

45.62

ISE

16:13:11

2066549

30

45.62

ISE

16:13:11

2066547

1,424

45.62

ISE

16:13:11

2066545

5

45.62

ISE

16:13:11

2066539

1,424

45.62

ISE

16:13:11

2066537

99

45.62

ISE

16:13:11

2066533

184

45.62

ISE

16:13:11

2066535

268

45.62

ISE

16:13:14

2066688

268

45.61

ISE

16:13:14

2066684

171

45.62

ISE

16:13:14

2066694

57

45.62

ISE

16:13:14

2066696

3,361

45.62

ISE

16:13:14

2066680

303

45.62

ISE

16:13:14

2066678

173

45.62

ISE

16:13:14

2066676

1,200

45.62

ISE

16:13:14

2066674

18

45.61

ISE

16:13:23

2066969

61

45.61

ISE

16:13:23

2066961

57

45.61

ISE

16:13:23

2066959

7

45.61

ISE

16:13:23

2066956

168

45.61

ISE

16:13:23

2066954

1

45.61

ISE

16:13:23

2066952

413

45.61

ISE

16:13:23

2066950

268

45.61

ISE

16:13:23

2066948

107

45.61

ISE

16:13:23

2066946

459

45.62

ISE

16:13:58

2067901

274

45.62

ISE

16:13:58

2067899

178

45.62

ISE

16:13:58

2067897

214

45.62

ISE

16:13:58

2067895

168

45.62

ISE

16:13:58

2067893

492

45.62

ISE

16:13:58

2067891

6,006

45.63

ISE

16:13:58

2067883

720

45.63

ISE

16:13:58

2067881

81

45.61

ISE

16:14:07

2068307

274

45.61

ISE

16:14:07

2068305

168

45.61

ISE

16:14:07

2068301

214

45.61

ISE

16:14:07

2068303

624

45.60

ISE

16:14:07

2068283

1,287

45.61

ISE

16:14:23

2068951

203

45.61

ISE

16:14:23

2068949

52

45.61

ISE

16:14:32

2069166

68

45.61

ISE

16:14:32

2069163

1

45.61

ISE

16:14:32

2069161

1,069

45.61

ISE

16:14:32

2069159

21

45.61

ISE

16:14:32

2069157

600

45.61

ISE

16:15:03

2069988

16

45.61

ISE

16:15:03

2069986

46

45.61

ISE

16:15:03

2069984

426

45.61

ISE

16:15:03

2069982

216

45.61

ISE

16:15:03

2069980

139

45.61

ISE

16:15:27

2070757

501

45.62

ISE

16:15:44

2071157

1,002

45.62

ISE

16:15:44

2071155

86

45.63

ISE

16:15:52

2071345

4

45.63

ISE

16:15:52

2071343

462

45.63

ISE

16:15:52

2071341

1,520

45.63

ISE

16:15:55

2071541

600

45.63

ISE

16:15:55

2071539

3,158

45.63

ISE

16:15:55

2071537

742

45.63

ISE

16:15:55

2071535

32

45.63

ISE

16:15:55

2071533

211

45.63

ISE

16:15:55

2071531

1,520

45.63

ISE

16:15:55

2071529

1,520

45.63

ISE

16:15:55

2071527

200

45.63

ISE

16:15:55

2071525

2,284

45.63

ISE

16:16:10

2071998

2

45.63

ISE

16:16:35

2072676

29

45.63

ISE

16:16:35

2072674

153

45.63

ISE

16:16:35

2072650

630

45.63

ISE

16:16:35

2072646

469

45.63

ISE

16:16:35

2072648

600

45.63

ISE

16:16:35

2072660

28

45.63

ISE

16:16:35

2072654

33

45.63

ISE

16:16:35

2072668

1,305

45.63

ISE

16:16:35

2072644

879

45.63

ISE

16:16:35

2072642

621

45.63

ISE

16:16:35

2072640

1,120

45.63

ISE

16:16:35

2072638

257

45.63

ISE

16:16:53

2073031

224

45.63

ISE

16:16:53

2073029

387

45.63

ISE

16:16:53

2073027

108

45.64

ISE

16:16:57

2073138

154

45.64

ISE

16:16:57

2073136

139

45.64

ISE

16:16:57

2073134

211

45.64

ISE

16:16:57

2073132

224

45.64

ISE

16:16:57

2073130

337

45.64

ISE

16:16:57

2073122

150

45.64

ISE

16:16:57

2073118

211

45.64

ISE

16:16:57

2073120

266

45.64

ISE

16:16:57

2073128

298

45.64

ISE

16:16:57

2073124

60

45.64

ISE

16:16:57

2073126

105

45.64

ISE

16:17:03

2073360

296

45.64

ISE

16:17:09

2073469

69

45.65

ISE

16:17:32

2074415

250

45.65

ISE

16:17:32

2074401

304

45.65

ISE

16:17:32

2074399

69

45.65

ISE

16:17:32

2074397

337

45.65

ISE

16:17:32

2074391

150

45.65

ISE

16:17:32

2074387

264

45.65

ISE

16:17:32

2074389

260

45.65

ISE

16:17:32

2074393

304

45.65

ISE

16:17:32

2074395

768

45.66

ISE

16:17:37

2074841

200

45.66

ISE

16:17:37

2074839

200

45.66

ISE

16:17:37

2074837

87

45.66

ISE

16:17:37

2074835

513

45.66

ISE

16:17:37

2074833

97

45.66

ISE

16:17:37

2074831

3

45.66

ISE

16:17:37

2074829

27

45.66

ISE

16:17:37

2074820

264

45.66

ISE

16:17:37

2074804

337

45.66

ISE

16:17:37

2074802

498

45.66

ISE

16:17:37

2074800

264

45.66

ISE

16:17:37

2074798

332

45.66

ISE

16:17:37

2074796

298

45.66

ISE

16:17:37

2074794

313

45.66

ISE

16:17:37

2074792

400

45.65

ISE

16:17:37

2074785

600

45.65

ISE

16:17:37

2074749

1,328

45.65

ISE

16:17:37

2074747

250

45.65

ISE

16:17:37

2074745

100

45.65

ISE

16:17:37

2074743

296

45.65

ISE

16:17:37

2074741

501

45.65

ISE

16:17:37

2074735

1,328

45.65

ISE

16:17:37

2074702

460

45.65

ISE

16:17:37

2074700

284

45.65

ISE

16:17:37

2074698

1,328

45.65

ISE

16:17:37

2074695

88

45.65

ISE

16:17:37

2074693

309

45.65

ISE

16:17:37

2074681

600

45.65

ISE

16:17:37

2074667

600

45.65

ISE

16:17:37

2074672

1,200

45.65

ISE

16:17:37

2074670

152

45.65

ISE

16:17:37

2074674

243

45.65

ISE

16:17:37

2074678

410

45.65

ISE

16:17:37

2074676

600

45.65

ISE

16:17:37

2074665

190

45.66

ISE

16:17:40

2074930

264

45.66

ISE

16:17:40

2074928

166

45.66

ISE

16:17:40

2074926

366

45.66

ISE

16:17:43

2074994

147

45.66

ISE

16:17:43

2074992

206

45.66

ISE

16:17:46

2075155

264

45.66

ISE

16:17:46

2075153

34

45.66

ISE

16:17:46

2075151

70

45.66

ISE

16:17:49

2075193

131

45.66

ISE

16:17:49

2075191

 

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