We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Crh Plc | LSE:CRH | London | Ordinary Share | IE0001827041 | ORD EUR 0.32 (DI) |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -22.00 | -0.35% | 6,228.00 | 6,224.00 | 6,228.00 | 6,278.00 | 6,206.00 | 6,228.00 | 27,987 | 10:06:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 23.74 | 43.01B |
TIDMCRH
RNS Number : 1929A
CRH PLC
10 September 2018
Hot Features
Premium
10(th) September 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 7(th) September 2018 it purchased
the following number of its ordinary shares (the "ordinary shares")
on the London Stock Exchange and/or Euronext Dublin, from CRH's
broker UBS Limited. The ordinary shares purchased will be held
as treasury shares.
London Stock Exchange Euronext Dublin
Number of ordinary shares
purchased: 88,000 252,000
------------------------------------------- ----------------------------- ----------------
Highest price paid per share: GBp 2,529.0000 EUR28.1100
------------------------------------------- ----------------------------- ----------------
Lowest price paid per share: GBp 2,470.0000 EUR27.6400
------------------------------------------- ----------------------------- ----------------
Volume weighted average price
paid: GBp 2,491.5047 EUR27.8600
------------------------------------------- ----------------------------- ----------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to EUR1 billion over a 12 month period following
its announcement on 25(th) April 2018 and were effected by CRH's
broker as part of the Phase 2 Programme announced on 29(th)
August 2018.
Following settlement of the above transactions CRH will hold
13,098,381 of its ordinary shares in treasury and will have
830,291,957 ordinary shares in issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014
(the Market Abuse Regulation), a detailed breakdown of individual
trades made by UBS Limited on behalf of CRH as part of the buyback
programme is scheduled to this announcement.
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Transaction Details
Issuer name: CRH plc
------------
LEI 549300MIDJNNTH068E74
------------- ------------- ----------------------------------
ISIN: IE0001827041
------------- ------------- ----------------------------------
Intermediary name: UBS Limited
---------------------------- ------------ --------------------
Intermediary code: UBSWGB24
---------------------------- ------------ --------------------
Time zone: BST
------------- ------------- ------------ --------------------
Currency: GBp & EUR (as indicated
below)
------------- ------------- ----------------------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
London Stock Exchange GBp 2,491.5047 88,000
------------ --------------------
Euronext Dublin EUR 27.8600 252,000
------------ --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
715 2,529 LSE 08:09:26 682161
------------- ------------ -------------------- -----------
631 2,529 LSE 08:09:26 682159
------------- ------------ -------------------- -----------
686 2,528 LSE 08:18:04 694771
------------- ------------ -------------------- -----------
700 2,528 LSE 08:19:13 696217
------------- ------------ -------------------- -----------
186 2,526 LSE 08:20:11 697514
------------- ------------ -------------------- -----------
486 2,526 LSE 08:20:11 697512
------------- ------------ -------------------- -----------
146 2,523 LSE 08:23:37 701936
------------- ------------ -------------------- -----------
207 2,523 LSE 08:23:40 702058
------------- ------------ -------------------- -----------
304 2,523 LSE 08:23:40 702056
------------- ------------ -------------------- -----------
709 2,523 LSE 08:27:51 708102
------------- ------------ -------------------- -----------
599 2,510 LSE 08:51:43 746981
------------- ------------ -------------------- -----------
387 2,510 LSE 08:56:48 756609
------------- ------------ -------------------- -----------
221 2,510 LSE 08:56:48 756607
------------- ------------ -------------------- -----------
380 2,509 LSE 09:00:00 762901
------------- ------------ -------------------- -----------
220 2,509 LSE 09:00:00 762903
------------- ------------ -------------------- -----------
399 2,507 LSE 09:11:09 783608
------------- ------------ -------------------- -----------
262 2,507 LSE 09:11:09 783606
------------- ------------ -------------------- -----------
374 2,509 LSE 09:17:18 791343
------------- ------------ -------------------- -----------
250 2,509 LSE 09:17:18 791341
------------- ------------ -------------------- -----------
100 2,509 LSE 09:17:18 791339
------------- ------------ -------------------- -----------
594 2,509 LSE 09:17:18 791333
------------- ------------ -------------------- -----------
36 2,510 LSE 09:27:32 804880
------------- ------------ -------------------- -----------
533 2,510 LSE 09:27:32 804878
------------- ------------ -------------------- -----------
118 2,510 LSE 09:27:32 804876
------------- ------------ -------------------- -----------
633 2,510 LSE 09:32:07 810151
------------- ------------ -------------------- -----------
613 2,510 LSE 09:35:27 814361
------------- ------------ -------------------- -----------
620 2,513 LSE 09:51:47 837183
------------- ------------ -------------------- -----------
25 2,513 LSE 09:51:47 837181
------------- ------------ -------------------- -----------
179 2,512 LSE 09:56:02 842382
------------- ------------ -------------------- -----------
474 2,512 LSE 09:56:02 842384
------------- ------------ -------------------- -----------
136 2,509 LSE 10:01:29 849573
------------- ------------ -------------------- -----------
543 2,509 LSE 10:01:29 849569
------------- ------------ -------------------- -----------
80 2,514 LSE 10:09:05 858428
------------- ------------ -------------------- -----------
639 2,514 LSE 10:09:05 858426
------------- ------------ -------------------- -----------
643 2,515 LSE 10:10:57 860533
------------- ------------ -------------------- -----------
588 2,517 LSE 10:23:16 874130
------------- ------------ -------------------- -----------
87 2,512 LSE 10:30:00 881858
------------- ------------ -------------------- -----------
250 2,512 LSE 10:30:00 881856
------------- ------------ -------------------- -----------
148 2,512 LSE 10:30:00 881854
------------- ------------ -------------------- -----------
195 2,512 LSE 10:30:00 881852
------------- ------------ -------------------- -----------
204 2,505 LSE 10:34:55 889574
------------- ------------ -------------------- -----------
547 2,509 LSE 10:40:26 896553
------------- ------------ -------------------- -----------
118 2,509 LSE 10:40:26 896557
------------- ------------ -------------------- -----------
111 2,508 LSE 10:41:28 897508
------------- ------------ -------------------- -----------
472 2,508 LSE 10:43:07 899188
------------- ------------ -------------------- -----------
22 2,508 LSE 10:43:07 899186
------------- ------------ -------------------- -----------
612 2,509 LSE 10:44:46 900839
------------- ------------ -------------------- -----------
34 2,509 LSE 10:44:46 900837
------------- ------------ -------------------- -----------
592 2,505 LSE 10:50:02 908041
------------- ------------ -------------------- -----------
186 2,508 LSE 10:54:13 914692
------------- ------------ -------------------- -----------
300 2,508 LSE 10:54:13 914690
------------- ------------ -------------------- -----------
190 2,508 LSE 10:54:13 914688
------------- ------------ -------------------- -----------
326 2,516 LSE 11:01:11 924455
------------- ------------ -------------------- -----------
50 2,516 LSE 11:01:11 924451
------------- ------------ -------------------- -----------
250 2,516 LSE 11:01:11 924453
------------- ------------ -------------------- -----------
27 2,516 LSE 11:01:11 924445
------------- ------------ -------------------- -----------
36 2,516 LSE 11:01:11 924443
------------- ------------ -------------------- -----------
61 2,516 LSE 11:01:11 924441
------------- ------------ -------------------- -----------
637 2,516 LSE 11:01:11 924439
------------- ------------ -------------------- -----------
550 2,516 LSE 11:01:11 924437
------------- ------------ -------------------- -----------
193 2,513 LSE 11:02:20 925855
------------- ------------ -------------------- -----------
399 2,513 LSE 11:02:20 925851
------------- ------------ -------------------- -----------
216 2,515 LSE 11:10:32 932995
------------- ------------ -------------------- -----------
483 2,515 LSE 11:10:32 932991
------------- ------------ -------------------- -----------
50 2,514 LSE 11:23:16 945172
------------- ------------ -------------------- -----------
113 2,514 LSE 11:23:16 945170
------------- ------------ -------------------- -----------
250 2,514 LSE 11:23:16 945168
------------- ------------ -------------------- -----------
695 2,514 LSE 11:23:16 945166
------------- ------------ -------------------- -----------
202 2,514 LSE 11:23:17 945299
------------- ------------ -------------------- -----------
624 2,515 LSE 11:30:34 950939
------------- ------------ -------------------- -----------
669 2,513 LSE 11:36:55 956619
------------- ------------ -------------------- -----------
678 2,513 LSE 11:38:14 957954
------------- ------------ -------------------- -----------
479 2,510 LSE 11:45:22 963289
------------- ------------ -------------------- -----------
171 2,510 LSE 11:45:22 963287
------------- ------------ -------------------- -----------
648 2,505 LSE 11:56:17 973467
------------- ------------ -------------------- -----------
632 2,501 LSE 11:59:57 976924
------------- ------------ -------------------- -----------
381 2,502 LSE 12:05:52 982580
------------- ------------ -------------------- -----------
248 2,502 LSE 12:05:52 982578
------------- ------------ -------------------- -----------
705 2,503 LSE 12:10:45 987315
------------- ------------ -------------------- -----------
434 2,503 LSE 12:17:18 992693
------------- ------------ -------------------- -----------
269 2,503 LSE 12:17:18 992691
------------- ------------ -------------------- -----------
279 2,498 LSE 12:25:31 999781
------------- ------------ -------------------- -----------
436 2,498 LSE 12:25:31 999779
------------- ------------ -------------------- -----------
685 2,495 LSE 12:29:00 1003533
------------- ------------ -------------------- -----------
229 2,498 LSE 12:35:53 1010001
------------- ------------ -------------------- -----------
292 2,498 LSE 12:35:53 1009999
------------- ------------ -------------------- -----------
148 2,498 LSE 12:35:53 1009997
------------- ------------ -------------------- -----------
629 2,496 LSE 12:38:51 1012936
------------- ------------ -------------------- -----------
710 2,495 LSE 12:51:00 1024509
------------- ------------ -------------------- -----------
303 2,494 LSE 12:56:10 1029033
------------- ------------ -------------------- -----------
322 2,494 LSE 12:56:10 1029035
------------- ------------ -------------------- -----------
19 2,494 LSE 12:56:10 1029037
------------- ------------ -------------------- -----------
162 2,490 LSE 13:08:04 1040599
------------- ------------ -------------------- -----------
539 2,492 LSE 13:09:49 1042389
------------- ------------ -------------------- -----------
95 2,492 LSE 13:09:49 1042387
------------- ------------ -------------------- -----------
3 2,492 LSE 13:09:49 1042385
------------- ------------ -------------------- -----------
362 2,493 LSE 13:15:38 1047276
------------- ------------ -------------------- -----------
260 2,493 LSE 13:15:38 1047274
------------- ------------ -------------------- -----------
400 2,492 LSE 13:15:40 1047296
------------- ------------ -------------------- -----------
291 2,492 LSE 13:15:40 1047294
------------- ------------ -------------------- -----------
586 2,492 LSE 13:19:20 1050419
------------- ------------ -------------------- -----------
617 2,490 LSE 13:23:36 1056931
------------- ------------ -------------------- -----------
686 2,492 LSE 13:29:39 1062975
------------- ------------ -------------------- -----------
593 2,490 LSE 13:33:04 1067553
------------- ------------ -------------------- -----------
652 2,489 LSE 13:33:16 1067799
------------- ------------ -------------------- -----------
655 2,487 LSE 13:37:30 1072383
------------- ------------ -------------------- -----------
95 2,484 LSE 13:42:29 1077347
------------- ------------ -------------------- -----------
292 2,484 LSE 13:42:29 1077345
------------- ------------ -------------------- -----------
194 2,484 LSE 13:42:29 1077343
------------- ------------ -------------------- -----------
724 2,483 LSE 13:45:19 1080463
------------- ------------ -------------------- -----------
681 2,483 LSE 13:54:00 1090727
------------- ------------ -------------------- -----------
152 2,483 LSE 13:54:06 1090868
------------- ------------ -------------------- -----------
431 2,483 LSE 13:54:06 1090866
------------- ------------ -------------------- -----------
463 2,482 LSE 13:54:13 1091127
------------- ------------ -------------------- -----------
62 2,482 LSE 13:54:13 1091125
------------- ------------ -------------------- -----------
77 2,482 LSE 13:54:14 1091160
------------- ------------ -------------------- -----------
71 2,481 LSE 13:58:06 1095535
------------- ------------ -------------------- -----------
575 2,481 LSE 13:58:06 1095533
------------- ------------ -------------------- -----------
81 2,477 LSE 14:00:16 1097468
------------- ------------ -------------------- -----------
500 2,477 LSE 14:00:16 1097464
------------- ------------ -------------------- -----------
50 2,477 LSE 14:00:16 1097459
------------- ------------ -------------------- -----------
499 2,473 LSE 14:03:16 1101272
------------- ------------ -------------------- -----------
174 2,473 LSE 14:03:16 1101274
------------- ------------ -------------------- -----------
306 2,470 LSE 14:07:18 1105414
------------- ------------ -------------------- -----------
690 2,471 LSE 14:09:41 1108149
------------- ------------ -------------------- -----------
323 2,474 LSE 14:13:13 1112022
------------- ------------ -------------------- -----------
357 2,474 LSE 14:13:13 1112020
------------- ------------ -------------------- -----------
646 2,478 LSE 14:16:04 1114612
------------- ------------ -------------------- -----------
138 2,478 LSE 14:29:20 1129412
------------- ------------ -------------------- -----------
52 2,478 LSE 14:29:20 1129410
------------- ------------ -------------------- -----------
149 2,478 LSE 14:29:20 1129408
------------- ------------ -------------------- -----------
499 2,478 LSE 14:29:20 1129406
------------- ------------ -------------------- -----------
175 2,479 LSE 14:31:16 1134794
------------- ------------ -------------------- -----------
206 2,479 LSE 14:31:16 1134792
------------- ------------ -------------------- -----------
250 2,479 LSE 14:31:16 1134790
------------- ------------ -------------------- -----------
613 2,479 LSE 14:31:16 1134788
------------- ------------ -------------------- -----------
712 2,480 LSE 14:38:01 1147497
------------- ------------ -------------------- -----------
620 2,480 LSE 14:38:01 1147495
------------- ------------ -------------------- -----------
691 2,480 LSE 14:38:01 1147499
------------- ------------ -------------------- -----------
250 2,486 LSE 14:43:39 1157074
------------- ------------ -------------------- -----------
100 2,486 LSE 14:43:39 1157072
------------- ------------ -------------------- -----------
711 2,486 LSE 14:43:39 1157070
------------- ------------ -------------------- -----------
156 2,486 LSE 14:44:24 1158370
------------- ------------ -------------------- -----------
460 2,486 LSE 14:44:24 1158368
------------- ------------ -------------------- -----------
258 2,485 LSE 14:44:38 1158813
------------- ------------ -------------------- -----------
338 2,485 LSE 14:44:38 1158811
------------- ------------ -------------------- -----------
45 2,486 LSE 14:49:51 1167625
------------- ------------ -------------------- -----------
205 2,486 LSE 14:49:51 1167623
------------- ------------ -------------------- -----------
250 2,486 LSE 14:49:51 1167621
------------- ------------ -------------------- -----------
100 2,486 LSE 14:49:51 1167614
------------- ------------ -------------------- -----------
593 2,486 LSE 14:49:51 1167476
------------- ------------ -------------------- -----------
126 2,485 LSE 14:52:59 1173840
------------- ------------ -------------------- -----------
672 2,485 LSE 14:53:22 1174693
------------- ------------ -------------------- -----------
233 2,485 LSE 14:53:22 1174691
------------- ------------ -------------------- -----------
326 2,485 LSE 14:53:22 1174689
------------- ------------ -------------------- -----------
228 2,485 LSE 14:54:21 1176573
------------- ------------ -------------------- -----------
408 2,485 LSE 14:54:21 1176571
------------- ------------ -------------------- -----------
666 2,485 LSE 14:56:21 1180964
------------- ------------ -------------------- -----------
317 2,484 LSE 14:56:22 1181001
------------- ------------ -------------------- -----------
408 2,484 LSE 14:56:22 1180999
------------- ------------ -------------------- -----------
612 2,483 LSE 14:58:16 1184465
------------- ------------ -------------------- -----------
92 2,483 LSE 14:58:16 1184463
------------- ------------ -------------------- -----------
660 2,483 LSE 15:00:21 1188592
------------- ------------ -------------------- -----------
587 2,482 LSE 15:01:56 1191940
------------- ------------ -------------------- -----------
701 2,480 LSE 15:04:18 1196988
------------- ------------ -------------------- -----------
486 2,481 LSE 15:07:01 1201849
------------- ------------ -------------------- -----------
107 2,481 LSE 15:07:01 1201847
------------- ------------ -------------------- -----------
129 2,481 LSE 15:07:01 1201845
------------- ------------ -------------------- -----------
646 2,481 LSE 15:07:36 1203597
------------- ------------ -------------------- -----------
200 2,480 LSE 15:09:05 1205929
------------- ------------ -------------------- -----------
200 2,480 LSE 15:09:19 1206226
------------- ------------ -------------------- -----------
298 2,480 LSE 15:10:03 1207235
------------- ------------ -------------------- -----------
678 2,479 LSE 15:12:00 1210945
------------- ------------ -------------------- -----------
100 2,477 LSE 15:13:13 1212853
------------- ------------ -------------------- -----------
403 2,477 LSE 15:13:28 1213165
------------- ------------ -------------------- -----------
179 2,477 LSE 15:13:28 1213163
------------- ------------ -------------------- -----------
571 2,477 LSE 15:13:28 1213161
------------- ------------ -------------------- -----------
587 2,477 LSE 15:20:01 1224630
------------- ------------ -------------------- -----------
614 2,477 LSE 15:20:01 1224628
------------- ------------ -------------------- -----------
721 2,477 LSE 15:21:53 1227834
------------- ------------ -------------------- -----------
590 2,477 LSE 15:21:53 1227832
------------- ------------ -------------------- -----------
100 2,481 LSE 15:24:15 1232592
------------- ------------ -------------------- -----------
260 2,481 LSE 15:24:15 1232594
------------- ------------ -------------------- -----------
250 2,481 LSE 15:24:15 1232596
------------- ------------ -------------------- -----------
111 2,481 LSE 15:24:15 1232598
------------- ------------ -------------------- -----------
200 2,481 LSE 15:24:49 1233508
------------- ------------ -------------------- -----------
673 2,482 LSE 15:25:28 1235868
------------- ------------ -------------------- -----------
330 2,481 LSE 15:29:12 1242392
------------- ------------ -------------------- -----------
684 2,481 LSE 15:29:12 1242389
------------- ------------ -------------------- -----------
98 2,481 LSE 15:29:13 1242537
------------- ------------ -------------------- -----------
96 2,481 LSE 15:30:06 1244220
------------- ------------ -------------------- -----------
488 2,481 LSE 15:30:06 1244218
------------- ------------ -------------------- -----------
262 2,481 LSE 15:30:06 1244216
------------- ------------ -------------------- -----------
663 2,479 LSE 15:30:50 1245562
------------- ------------ -------------------- -----------
698 2,478 LSE 15:33:58 1251209
------------- ------------ -------------------- -----------
100 2,478 LSE 15:35:05 1253347
------------- ------------ -------------------- -----------
52 2,478 LSE 15:35:05 1253342
------------- ------------ -------------------- -----------
429 2,478 LSE 15:35:23 1253962
------------- ------------ -------------------- -----------
553 2,474 LSE 15:37:27 1257805
------------- ------------ -------------------- -----------
680 2,474 LSE 15:37:27 1257803
------------- ------------ -------------------- -----------
33 2,474 LSE 15:37:27 1257809
------------- ------------ -------------------- -----------
143 2,472 LSE 15:39:10 1260725
------------- ------------ -------------------- -----------
564 2,472 LSE 15:39:10 1260723
------------- ------------ -------------------- -----------
646 2,471 LSE 15:42:09 1265309
------------- ------------ -------------------- -----------
180 2,473 LSE 15:44:41 1269855
------------- ------------ -------------------- -----------
355 2,473 LSE 15:44:41 1269853
------------- ------------ -------------------- -----------
144 2,473 LSE 15:44:41 1269851
------------- ------------ -------------------- -----------
400 2,473 LSE 15:46:36 1273052
------------- ------------ -------------------- -----------
127 2,473 LSE 15:46:37 1273070
------------- ------------ -------------------- -----------
81 2,473 LSE 15:47:04 1274158
------------- ------------ -------------------- -----------
1 2,473 LSE 15:47:25 1275021
------------- ------------ -------------------- -----------
199 2,473 LSE 15:47:25 1275023
------------- ------------ -------------------- -----------
200 2,473 LSE 15:47:42 1275453
------------- ------------ -------------------- -----------
118 2,473 LSE 15:47:43 1275478
------------- ------------ -------------------- -----------
104 2,473 LSE 15:47:48 1275593
------------- ------------ -------------------- -----------
628 2,476 LSE 15:50:45 1280833
------------- ------------ -------------------- -----------
683 2,475 LSE 15:52:57 1284512
------------- ------------ -------------------- -----------
37 2,475 LSE 15:52:57 1284510
------------- ------------ -------------------- -----------
388 2,474 LSE 15:56:50 1291565
------------- ------------ -------------------- -----------
214 2,474 LSE 15:57:12 1292195
------------- ------------ -------------------- -----------
426 2,474 LSE 15:57:12 1292193
------------- ------------ -------------------- -----------
274 2,474 LSE 15:57:12 1292191
------------- ------------ -------------------- -----------
718 2,475 LSE 16:00:19 1299467
------------- ------------ -------------------- -----------
42 2,474 LSE 16:00:39 1300565
------------- ------------ -------------------- -----------
567 2,474 LSE 16:01:14 1301460
------------- ------------ -------------------- -----------
623 2,475 LSE 16:02:40 1304082
------------- ------------ -------------------- -----------
68 2,475 LSE 16:02:40 1304080
------------- ------------ -------------------- -----------
662 2,475 LSE 16:04:17 1306850
------------- ------------ -------------------- -----------
239 2,474 LSE 16:04:18 1306873
------------- ------------ -------------------- -----------
406 2,474 LSE 16:04:18 1306875
------------- ------------ -------------------- -----------
233 2,475 LSE 16:06:30 1311504
------------- ------------ -------------------- -----------
356 2,475 LSE 16:06:30 1311502
------------- ------------ -------------------- -----------
200 2,472 LSE 16:08:09 1315640
------------- ------------ -------------------- -----------
413 2,472 LSE 16:08:09 1315638
------------- ------------ -------------------- -----------
720 2,473 LSE 16:10:14 1319948
------------- ------------ -------------------- -----------
705 2,477 LSE 16:14:11 1327862
------------- ------------ -------------------- -----------
100 2,477 LSE 16:15:17 1331330
------------- ------------ -------------------- -----------
423 2,477 LSE 16:15:17 1331328
------------- ------------ -------------------- -----------
646 2,477 LSE 16:16:09 1333237
------------- ------------ -------------------- -----------
104 2,476 LSE 16:16:48 1334980
------------- ------------ -------------------- -----------
291 2,476 LSE 16:16:48 1334978
------------- ------------ -------------------- -----------
208 2,476 LSE 16:16:57 1335274
------------- ------------ -------------------- -----------
173 2,476 LSE 16:16:57 1335272
------------- ------------ -------------------- -----------
278 2,476 LSE 16:16:57 1335267
------------- ------------ -------------------- -----------
254 2,476 LSE 16:16:57 1335265
------------- ------------ -------------------- -----------
427 2,476 LSE 16:17:35 1336491
------------- ------------ -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
584 28.11 ISE 08:09:26 682175
------------- -------------- -------------------- --------
24 28.11 ISE 08:09:26 682169
------------- -------------- -------------------- --------
200 28.11 ISE 08:09:26 682167
------------- -------------- -------------------- --------
200 28.11 ISE 08:09:26 682165
------------- -------------- -------------------- --------
170 28.11 ISE 08:09:26 682163
------------- -------------- -------------------- --------
112 28.10 ISE 08:15:53 691365
------------- -------------- -------------------- --------
200 28.10 ISE 08:15:53 691363
------------- -------------- -------------------- --------
271 28.10 ISE 08:15:53 691361
------------- -------------- -------------------- --------
712 28.09 ISE 08:16:18 692180
------------- -------------- -------------------- --------
592 28.11 ISE 08:17:27 693961
------------- -------------- -------------------- --------
469 28.10 ISE 08:17:32 694087
------------- -------------- -------------------- --------
66 28.10 ISE 08:19:13 696206
------------- -------------- -------------------- --------
534 28.10 ISE 08:19:13 696204
------------- -------------- -------------------- --------
107 28.09 ISE 08:20:09 697428
------------- -------------- -------------------- --------
483 28.09 ISE 08:20:09 697426
------------- -------------- -------------------- --------
16 28.09 ISE 08:20:11 697520
------------- -------------- -------------------- --------
535 28.05 ISE 08:29:18 710534
------------- -------------- -------------------- --------
185 28.01 ISE 08:31:40 714225
------------- -------------- -------------------- --------
443 28.01 ISE 08:31:40 714223
------------- -------------- -------------------- --------
43 28.01 ISE 08:31:40 714216
------------- -------------- -------------------- --------
400 28.01 ISE 08:31:40 714214
------------- -------------- -------------------- --------
310 28.02 ISE 08:33:23 716845
------------- -------------- -------------------- --------
229 28.02 ISE 08:33:23 716840
------------- -------------- -------------------- --------
500 28.02 ISE 08:34:19 718403
------------- -------------- -------------------- --------
83 28.02 ISE 08:34:19 718401
------------- -------------- -------------------- --------
115 28.00 ISE 08:35:38 720529
------------- -------------- -------------------- --------
448 28.00 ISE 08:35:38 720527
------------- -------------- -------------------- --------
425 27.95 ISE 08:36:46 722353
------------- -------------- -------------------- --------
127 27.95 ISE 08:37:29 723454
------------- -------------- -------------------- --------
1,083 27.95 ISE 08:37:44 723785
------------- -------------- -------------------- --------
301 27.93 ISE 08:37:45 723795
------------- -------------- -------------------- --------
583 27.93 ISE 08:40:01 727411
------------- -------------- -------------------- --------
726 27.93 ISE 08:40:01 727407
------------- -------------- -------------------- --------
400 27.93 ISE 08:40:01 727405
------------- -------------- -------------------- --------
307 27.93 ISE 08:40:01 727403
------------- -------------- -------------------- --------
375 27.92 ISE 08:44:30 734584
------------- -------------- -------------------- --------
601 27.91 ISE 08:46:55 738296
------------- -------------- -------------------- --------
708 27.90 ISE 08:48:31 740920
------------- -------------- -------------------- --------
34 27.88 ISE 08:49:27 742756
------------- -------------- -------------------- --------
143 27.88 ISE 08:49:27 742754
------------- -------------- -------------------- --------
200 27.88 ISE 08:49:27 742752
------------- -------------- -------------------- --------
194 27.88 ISE 08:49:27 742750
------------- -------------- -------------------- --------
84 27.89 ISE 08:51:54 747339
------------- -------------- -------------------- --------
445 27.89 ISE 08:51:54 747337
------------- -------------- -------------------- --------
142 27.89 ISE 08:51:54 747334
------------- -------------- -------------------- --------
200 27.89 ISE 08:51:54 747332
------------- -------------- -------------------- --------
228 27.89 ISE 08:51:54 747330
------------- -------------- -------------------- --------
218 27.88 ISE 08:52:12 747934
------------- -------------- -------------------- --------
2 27.88 ISE 09:00:14 763430
------------- -------------- -------------------- --------
566 27.88 ISE 09:00:14 763432
------------- -------------- -------------------- --------
383 27.88 ISE 09:00:14 763428
------------- -------------- -------------------- --------
559 27.87 ISE 09:00:33 764035
------------- -------------- -------------------- --------
549 27.87 ISE 09:02:11 767151
------------- -------------- -------------------- --------
488 27.88 ISE 09:04:19 769739
------------- -------------- -------------------- --------
511 27.87 ISE 09:05:07 770671
------------- -------------- -------------------- --------
500 27.87 ISE 09:09:52 781982
------------- -------------- -------------------- --------
12 27.87 ISE 09:09:52 781980
------------- -------------- -------------------- --------
259 27.86 ISE 09:11:17 783875
------------- -------------- -------------------- --------
299 27.86 ISE 09:11:18 783886
------------- -------------- -------------------- --------
562 27.86 ISE 09:12:49 785634
------------- -------------- -------------------- --------
500 27.88 ISE 09:17:18 791349
------------- -------------- -------------------- --------
75 27.88 ISE 09:17:18 791352
------------- -------------- -------------------- --------
544 27.88 ISE 09:17:18 791337
------------- -------------- -------------------- --------
551 27.88 ISE 09:17:18 791335
------------- -------------- -------------------- --------
528 27.87 ISE 09:20:43 795910
------------- -------------- -------------------- --------
599 27.87 ISE 09:21:53 797264
------------- -------------- -------------------- --------
556 27.89 ISE 09:27:10 804448
------------- -------------- -------------------- --------
546 27.88 ISE 09:27:57 805418
------------- -------------- -------------------- --------
132 27.88 ISE 09:27:57 805416
------------- -------------- -------------------- --------
326 27.87 ISE 09:28:12 805673
------------- -------------- -------------------- --------
151 27.87 ISE 09:28:31 805957
------------- -------------- -------------------- --------
180 27.89 ISE 09:32:06 810138
------------- -------------- -------------------- --------
590 27.89 ISE 09:32:07 810297
------------- -------------- -------------------- --------
58 27.89 ISE 09:32:07 810295
------------- -------------- -------------------- --------
300 27.89 ISE 09:32:07 810198
------------- -------------- -------------------- --------
255 27.90 ISE 09:35:22 814242
------------- -------------- -------------------- --------
499 27.89 ISE 09:35:27 814376
------------- -------------- -------------------- --------
500 27.89 ISE 09:35:27 814374
------------- -------------- -------------------- --------
162 27.92 ISE 09:43:52 825871
------------- -------------- -------------------- --------
71 27.92 ISE 09:43:52 825869
------------- -------------- -------------------- --------
250 27.92 ISE 09:43:52 825873
------------- -------------- -------------------- --------
60 27.92 ISE 09:43:52 825875
------------- -------------- -------------------- --------
528 27.92 ISE 09:43:52 825867
------------- -------------- -------------------- --------
16 27.92 ISE 09:43:52 825865
------------- -------------- -------------------- --------
200 27.92 ISE 09:43:52 825863
------------- -------------- -------------------- --------
509 27.92 ISE 09:43:52 825861
------------- -------------- -------------------- --------
400 27.92 ISE 09:43:52 825859
------------- -------------- -------------------- --------
341 27.92 ISE 09:43:52 825857
------------- -------------- -------------------- --------
762 27.94 ISE 09:48:21 832146
------------- -------------- -------------------- --------
500 27.94 ISE 09:49:00 832971
------------- -------------- -------------------- --------
550 27.94 ISE 09:51:33 836869
------------- -------------- -------------------- --------
167 27.94 ISE 09:51:47 837205
------------- -------------- -------------------- --------
432 27.94 ISE 09:51:47 837203
------------- -------------- -------------------- --------
168 27.94 ISE 09:51:47 837201
------------- -------------- -------------------- --------
361 27.94 ISE 09:51:47 837199
------------- -------------- -------------------- --------
17 27.94 ISE 09:51:47 837197
------------- -------------- -------------------- --------
200 27.94 ISE 09:51:47 837192
------------- -------------- -------------------- --------
35 27.94 ISE 09:51:47 837188
------------- -------------- -------------------- --------
365 27.94 ISE 09:51:47 837185
------------- -------------- -------------------- --------
500 27.94 ISE 09:55:57 842182
------------- -------------- -------------------- --------
500 27.94 ISE 09:55:57 842184
------------- -------------- -------------------- --------
502 27.93 ISE 09:56:02 842400
------------- -------------- -------------------- --------
532 27.93 ISE 09:56:02 842398
------------- -------------- -------------------- --------
68 27.93 ISE 09:56:02 842396
------------- -------------- -------------------- --------
416 27.92 ISE 09:56:05 842520
------------- -------------- -------------------- --------
97 27.92 ISE 09:56:06 842539
------------- -------------- -------------------- --------
548 27.90 ISE 10:00:00 847143
------------- -------------- -------------------- --------
15 27.89 ISE 10:01:19 849350
------------- -------------- -------------------- --------
526 27.89 ISE 10:01:29 849581
------------- -------------- -------------------- --------
583 27.89 ISE 10:01:29 849579
------------- -------------- -------------------- --------
2 27.91 ISE 10:06:37 855763
------------- -------------- -------------------- --------
589 27.91 ISE 10:06:52 856053
------------- -------------- -------------------- --------
135 27.94 ISE 10:09:05 858432
------------- -------------- -------------------- --------
400 27.94 ISE 10:09:05 858430
------------- -------------- -------------------- --------
577 27.95 ISE 10:10:57 860538
------------- -------------- -------------------- --------
104 27.97 ISE 10:14:23 864252
------------- -------------- -------------------- --------
462 27.97 ISE 10:14:23 864250
------------- -------------- -------------------- --------
184 27.97 ISE 10:16:38 866498
------------- -------------- -------------------- --------
250 27.97 ISE 10:18:00 868029
------------- -------------- -------------------- --------
250 27.97 ISE 10:19:08 869475
------------- -------------- -------------------- --------
250 27.97 ISE 10:19:08 869473
------------- -------------- -------------------- --------
51 27.96 ISE 10:19:39 869898
------------- -------------- -------------------- --------
340 27.96 ISE 10:20:49 871292
------------- -------------- -------------------- --------
592 27.96 ISE 10:21:05 871506
------------- -------------- -------------------- --------
167 27.96 ISE 10:21:05 871504
------------- -------------- -------------------- --------
605 27.95 ISE 10:21:16 871682
------------- -------------- -------------------- --------
360 27.95 ISE 10:21:16 871680
------------- -------------- -------------------- --------
229 27.95 ISE 10:21:16 871678
------------- -------------- -------------------- --------
282 27.97 ISE 10:23:19 874164
------------- -------------- -------------------- --------
230 27.97 ISE 10:23:24 874366
------------- -------------- -------------------- --------
77 27.96 ISE 10:23:52 874984
------------- -------------- -------------------- --------
419 27.96 ISE 10:23:52 874982
------------- -------------- -------------------- --------
411 27.95 ISE 10:25:44 877163
------------- -------------- -------------------- --------
123 27.95 ISE 10:25:44 877161
------------- -------------- -------------------- --------
33 27.95 ISE 10:25:44 877159
------------- -------------- -------------------- --------
118 27.93 ISE 10:28:00 879658
------------- -------------- -------------------- --------
58 27.93 ISE 10:28:02 879766
------------- -------------- -------------------- --------
331 27.93 ISE 10:28:05 879811
------------- -------------- -------------------- --------
583 27.93 ISE 10:29:20 881030
------------- -------------- -------------------- --------
8 27.93 ISE 10:29:20 881028
------------- -------------- -------------------- --------
583 27.92 ISE 10:30:00 881862
------------- -------------- -------------------- --------
494 27.86 ISE 10:32:56 886767
------------- -------------- -------------------- --------
50 27.85 ISE 10:34:31 889090
------------- -------------- -------------------- --------
284 27.85 ISE 10:34:31 889088
------------- -------------- -------------------- --------
53 27.85 ISE 10:34:32 889105
------------- -------------- -------------------- --------
264 27.85 ISE 10:34:55 889582
------------- -------------- -------------------- --------
172 27.85 ISE 10:34:55 889584
------------- -------------- -------------------- --------
175 27.85 ISE 10:34:55 889586
------------- -------------- -------------------- --------
246 27.85 ISE 10:34:55 889580
------------- -------------- -------------------- --------
145 27.85 ISE 10:34:55 889578
------------- -------------- -------------------- --------
105 27.85 ISE 10:34:55 889576
------------- -------------- -------------------- --------
194 27.87 ISE 10:36:13 891555
------------- -------------- -------------------- --------
265 27.87 ISE 10:36:13 891552
------------- -------------- -------------------- --------
124 27.87 ISE 10:36:13 891550
------------- -------------- -------------------- --------
18 27.87 ISE 10:36:21 891751
------------- -------------- -------------------- --------
543 27.87 ISE 10:36:21 891749
------------- -------------- -------------------- --------
596 27.89 ISE 10:39:52 895892
------------- -------------- -------------------- --------
61 27.89 ISE 10:39:52 895890
------------- -------------- -------------------- --------
200 27.89 ISE 10:39:52 895888
------------- -------------- -------------------- --------
230 27.89 ISE 10:39:52 895886
------------- -------------- -------------------- --------
129 27.88 ISE 10:40:06 896194
------------- -------------- -------------------- --------
250 27.88 ISE 10:40:26 896561
------------- -------------- -------------------- --------
250 27.88 ISE 10:40:26 896559
------------- -------------- -------------------- --------
114 27.88 ISE 10:40:26 896555
------------- -------------- -------------------- --------
363 27.88 ISE 10:40:26 896551
------------- -------------- -------------------- --------
543 27.86 ISE 10:43:18 899395
------------- -------------- -------------------- --------
489 27.85 ISE 10:45:52 902458
------------- -------------- -------------------- --------
290 27.87 ISE 10:49:59 907962
------------- -------------- -------------------- --------
356 27.87 ISE 10:50:14 908468
------------- -------------- -------------------- --------
79 27.87 ISE 10:50:14 908457
------------- -------------- -------------------- --------
276 27.87 ISE 10:50:14 908455
------------- -------------- -------------------- --------
170 27.88 ISE 10:50:29 908906
------------- -------------- -------------------- --------
355 27.88 ISE 10:50:29 908874
------------- -------------- -------------------- --------
2 27.91 ISE 10:50:44 909083
------------- -------------- -------------------- --------
188 27.91 ISE 10:50:44 909081
------------- -------------- -------------------- --------
549 27.90 ISE 10:50:44 909055
------------- -------------- -------------------- --------
694 27.90 ISE 10:50:50 909217
------------- -------------- -------------------- --------
250 27.91 ISE 10:50:59 909379
------------- -------------- -------------------- --------
136 27.89 ISE 10:50:59 909372
------------- -------------- -------------------- --------
201 27.91 ISE 10:51:14 909767
------------- -------------- -------------------- --------
200 27.91 ISE 10:51:14 909763
------------- -------------- -------------------- --------
374 27.91 ISE 10:51:14 909761
------------- -------------- -------------------- --------
395 27.90 ISE 10:51:14 909690
------------- -------------- -------------------- --------
395 27.93 ISE 10:51:44 910527
------------- -------------- -------------------- --------
600 27.93 ISE 10:51:44 910525
------------- -------------- -------------------- --------
250 27.93 ISE 10:51:44 910523
------------- -------------- -------------------- --------
30 27.93 ISE 10:51:44 910521
------------- -------------- -------------------- --------
474 27.92 ISE 10:52:15 911340
------------- -------------- -------------------- --------
700 27.93 ISE 10:52:35 911902
------------- -------------- -------------------- --------
700 27.93 ISE 10:52:35 911897
------------- -------------- -------------------- --------
732 27.93 ISE 10:52:35 911895
------------- -------------- -------------------- --------
704 27.93 ISE 10:52:37 911948
------------- -------------- -------------------- --------
372 27.93 ISE 10:52:37 911946
------------- -------------- -------------------- --------
250 27.94 ISE 10:52:58 912520
------------- -------------- -------------------- --------
250 27.94 ISE 10:52:58 912518
------------- -------------- -------------------- --------
250 27.94 ISE 10:52:59 912574
------------- -------------- -------------------- --------
30 27.94 ISE 10:52:59 912572
------------- -------------- -------------------- --------
29 27.93 ISE 10:53:05 912814
------------- -------------- -------------------- --------
137 27.93 ISE 10:53:05 912804
------------- -------------- -------------------- --------
254 27.94 ISE 10:53:14 912988
------------- -------------- -------------------- --------
206 27.94 ISE 10:53:15 913010
------------- -------------- -------------------- --------
321 27.94 ISE 10:53:15 913008
------------- -------------- -------------------- --------
144 27.94 ISE 10:53:30 913335
------------- -------------- -------------------- --------
306 27.94 ISE 10:53:30 913330
------------- -------------- -------------------- --------
103 27.94 ISE 10:53:32 913435
------------- -------------- -------------------- --------
89 27.95 ISE 10:53:52 913938
------------- -------------- -------------------- --------
451 27.95 ISE 10:53:52 913936
------------- -------------- -------------------- --------
339 27.95 ISE 10:53:52 913934
------------- -------------- -------------------- --------
2 27.95 ISE 10:53:52 913932
------------- -------------- -------------------- --------
474 27.95 ISE 10:53:52 913930
------------- -------------- -------------------- --------
132 27.95 ISE 10:53:52 913928
------------- -------------- -------------------- --------
69 27.94 ISE 10:53:59 914207
------------- -------------- -------------------- --------
78 27.96 ISE 10:54:09 914563
------------- -------------- -------------------- --------
447 27.96 ISE 10:54:09 914560
------------- -------------- -------------------- --------
3 27.96 ISE 10:54:09 914558
------------- -------------- -------------------- --------
600 27.96 ISE 10:54:09 914556
------------- -------------- -------------------- --------
553 27.95 ISE 10:54:14 914770
------------- -------------- -------------------- --------
75 27.95 ISE 10:54:14 914725
------------- -------------- -------------------- --------
228 27.97 ISE 10:54:29 915127
------------- -------------- -------------------- --------
600 27.98 ISE 10:54:44 915457
------------- -------------- -------------------- --------
75 27.98 ISE 10:54:44 915455
------------- -------------- -------------------- --------
249 27.98 ISE 10:54:44 915453
------------- -------------- -------------------- --------
386 27.98 ISE 10:54:59 915827
------------- -------------- -------------------- --------
2 27.99 ISE 10:54:59 915825
------------- -------------- -------------------- --------
150 27.99 ISE 10:54:59 915823
------------- -------------- -------------------- --------
13 27.99 ISE 10:54:59 915821
------------- -------------- -------------------- --------
105 27.99 ISE 10:54:59 915819
------------- -------------- -------------------- --------
134 27.98 ISE 10:55:00 915840
------------- -------------- -------------------- --------
576 27.98 ISE 10:55:00 915842
------------- -------------- -------------------- --------
250 27.99 ISE 10:55:29 916572
------------- -------------- -------------------- --------
189 27.99 ISE 10:55:29 916570
------------- -------------- -------------------- --------
175 27.97 ISE 10:55:29 916526
------------- -------------- -------------------- --------
508 27.99 ISE 10:55:44 917008
------------- -------------- -------------------- --------
750 28.03 ISE 10:56:14 918134
------------- -------------- -------------------- --------
250 28.03 ISE 10:56:14 918132
------------- -------------- -------------------- --------
30 28.03 ISE 10:56:14 918130
------------- -------------- -------------------- --------
245 28.02 ISE 10:56:20 918238
------------- -------------- -------------------- --------
675 28.02 ISE 10:56:20 918236
------------- -------------- -------------------- --------
324 28.01 ISE 10:56:29 918452
------------- -------------- -------------------- --------
145 28.01 ISE 10:56:44 918884
------------- -------------- -------------------- --------
147 28.01 ISE 10:56:59 919236
------------- -------------- -------------------- --------
145 28.02 ISE 10:57:14 919653
------------- -------------- -------------------- --------
405 28.04 ISE 10:57:29 920085
------------- -------------- -------------------- --------
177 28.03 ISE 10:57:29 920028
------------- -------------- -------------------- --------
8 28.03 ISE 10:57:32 920147
------------- -------------- -------------------- --------
251 28.03 ISE 10:57:32 920145
------------- -------------- -------------------- --------
395 28.03 ISE 10:57:44 920396
------------- -------------- -------------------- --------
145 28.03 ISE 10:57:59 920682
------------- -------------- -------------------- --------
261 28.03 ISE 10:58:14 920938
------------- -------------- -------------------- --------
395 28.05 ISE 10:58:44 921591
------------- -------------- -------------------- --------
133 28.05 ISE 10:58:45 921685
------------- -------------- -------------------- --------
41 28.05 ISE 10:58:48 921776
------------- -------------- -------------------- --------
395 28.05 ISE 10:58:59 921984
------------- -------------- -------------------- --------
180 28.05 ISE 10:59:14 922282
------------- -------------- -------------------- --------
248 28.06 ISE 10:59:21 922474
------------- -------------- -------------------- --------
250 28.06 ISE 10:59:21 922472
------------- -------------- -------------------- --------
250 28.06 ISE 10:59:21 922453
------------- -------------- -------------------- --------
395 28.05 ISE 10:59:29 922636
------------- -------------- -------------------- --------
18 28.05 ISE 10:59:29 922597
------------- -------------- -------------------- --------
85 28.05 ISE 10:59:44 922987
------------- -------------- -------------------- --------
495 28.05 ISE 11:01:11 924471
------------- -------------- -------------------- --------
482 28.05 ISE 11:01:11 924469
------------- -------------- -------------------- --------
16 28.05 ISE 11:01:11 924461
------------- -------------- -------------------- --------
208 28.03 ISE 11:02:12 925686
------------- -------------- -------------------- --------
362 28.03 ISE 11:02:12 925678
------------- -------------- -------------------- --------
182 28.03 ISE 11:02:12 925676
------------- -------------- -------------------- --------
336 28.03 ISE 11:02:12 925669
------------- -------------- -------------------- --------
26 28.03 ISE 11:02:12 925665
------------- -------------- -------------------- --------
76 28.03 ISE 11:02:12 925663
------------- -------------- -------------------- --------
429 28.03 ISE 11:02:12 925661
------------- -------------- -------------------- --------
573 28.04 ISE 11:05:57 929467
------------- -------------- -------------------- --------
250 28.05 ISE 11:07:12 930405
------------- -------------- -------------------- --------
250 28.05 ISE 11:07:12 930403
------------- -------------- -------------------- --------
82 28.05 ISE 11:09:03 931755
------------- -------------- -------------------- --------
470 28.05 ISE 11:09:03 931753
------------- -------------- -------------------- --------
77 28.04 ISE 11:10:32 933061
------------- -------------- -------------------- --------
192 28.04 ISE 11:10:32 933057
------------- -------------- -------------------- --------
250 28.04 ISE 11:10:32 933059
------------- -------------- -------------------- --------
469 28.04 ISE 11:10:32 933030
------------- -------------- -------------------- --------
24 28.04 ISE 11:10:32 933022
------------- -------------- -------------------- --------
229 28.04 ISE 11:10:32 933011
------------- -------------- -------------------- --------
26 28.04 ISE 11:10:32 933009
------------- -------------- -------------------- --------
10 28.00 ISE 11:12:28 935344
------------- -------------- -------------------- --------
435 28.00 ISE 11:12:34 935424
------------- -------------- -------------------- --------
50 28.00 ISE 11:12:34 935422
------------- -------------- -------------------- --------
581 27.99 ISE 11:12:39 935616
------------- -------------- -------------------- --------
108 27.96 ISE 11:15:51 938261
------------- -------------- -------------------- --------
101 27.96 ISE 11:15:52 938279
------------- -------------- -------------------- --------
367 27.96 ISE 11:15:52 938273
------------- -------------- -------------------- --------
8 27.95 ISE 11:16:20 938706
------------- -------------- -------------------- --------
411 27.95 ISE 11:16:20 938703
------------- -------------- -------------------- --------
489 27.95 ISE 11:16:20 938701
------------- -------------- -------------------- --------
176 27.95 ISE 11:16:21 938799
------------- -------------- -------------------- --------
305 27.95 ISE 11:16:21 938797
------------- -------------- -------------------- --------
567 27.95 ISE 11:16:21 938789
------------- -------------- -------------------- --------
317 27.95 ISE 11:16:21 938791
------------- -------------- -------------------- --------
16 27.95 ISE 11:16:21 938787
------------- -------------- -------------------- --------
200 27.95 ISE 11:16:21 938745
------------- -------------- -------------------- --------
236 27.95 ISE 11:16:21 938738
------------- -------------- -------------------- --------
96 27.95 ISE 11:16:21 938735
------------- -------------- -------------------- --------
603 27.95 ISE 11:16:21 938733
------------- -------------- -------------------- --------
201 27.95 ISE 11:16:21 938731
------------- -------------- -------------------- --------
100 27.95 ISE 11:16:21 938727
------------- -------------- -------------------- --------
305 27.95 ISE 11:16:21 938724
------------- -------------- -------------------- --------
399 27.95 ISE 11:16:21 938722
------------- -------------- -------------------- --------
574 27.95 ISE 11:16:21 938719
------------- -------------- -------------------- --------
95 27.95 ISE 11:16:21 938716
------------- -------------- -------------------- --------
109 27.95 ISE 11:16:21 938714
------------- -------------- -------------------- --------
340 27.99 ISE 11:18:36 941002
------------- -------------- -------------------- --------
49 28.04 ISE 11:21:44 943754
------------- -------------- -------------------- --------
447 28.04 ISE 11:21:52 943854
------------- -------------- -------------------- --------
602 28.04 ISE 11:21:52 943852
------------- -------------- -------------------- --------
250 28.05 ISE 11:24:55 946754
------------- -------------- -------------------- --------
57 28.05 ISE 11:28:25 949256
------------- -------------- -------------------- --------
200 28.05 ISE 11:28:25 949254
------------- -------------- -------------------- --------
276 28.05 ISE 11:28:25 949252
------------- -------------- -------------------- --------
574 28.05 ISE 11:28:25 949250
------------- -------------- -------------------- --------
576 28.05 ISE 11:30:16 950698
------------- -------------- -------------------- --------
530 28.05 ISE 11:30:16 950696
------------- -------------- -------------------- --------
593 28.04 ISE 11:30:46 951144
------------- -------------- -------------------- --------
49 28.03 ISE 11:31:42 952007
------------- -------------- -------------------- --------
484 28.03 ISE 11:31:42 952005
------------- -------------- -------------------- --------
30 28.02 ISE 11:34:38 954740
------------- -------------- -------------------- --------
291 28.02 ISE 11:34:38 954738
------------- -------------- -------------------- --------
180 28.02 ISE 11:34:39 954753
------------- -------------- -------------------- --------
488 28.00 ISE 11:36:56 956697
------------- -------------- -------------------- --------
45 28.01 ISE 11:38:40 958170
------------- -------------- -------------------- --------
594 28.03 ISE 11:42:51 961012
------------- -------------- -------------------- --------
593 28.01 ISE 11:43:43 961613
------------- -------------- -------------------- --------
22 28.00 ISE 11:44:52 962620
------------- -------------- -------------------- --------
534 28.00 ISE 11:44:52 962610
------------- -------------- -------------------- --------
121 28.03 ISE 11:48:28 966627
------------- -------------- -------------------- --------
369 28.03 ISE 11:48:28 966625
------------- -------------- -------------------- --------
11 28.01 ISE 11:48:47 966819
------------- -------------- -------------------- --------
441 28.01 ISE 11:49:06 967127
------------- -------------- -------------------- --------
46 28.01 ISE 11:49:06 967125
------------- -------------- -------------------- --------
86 28.04 ISE 11:56:21 973680
------------- -------------- -------------------- --------
250 28.04 ISE 11:56:21 973678
------------- -------------- -------------------- --------
250 28.04 ISE 11:56:21 973676
------------- -------------- -------------------- --------
232 28.04 ISE 11:56:21 973674
------------- -------------- -------------------- --------
200 28.04 ISE 11:56:21 973672
------------- -------------- -------------------- --------
127 28.04 ISE 11:56:21 973670
------------- -------------- -------------------- --------
600 28.03 ISE 11:59:23 976451
------------- -------------- -------------------- --------
92 28.03 ISE 11:59:23 976449
------------- -------------- -------------------- --------
155 28.03 ISE 11:59:23 976445
------------- -------------- -------------------- --------
264 28.03 ISE 11:59:23 976443
------------- -------------- -------------------- --------
147 28.01 ISE 12:05:52 982586
------------- -------------- -------------------- --------
597 28.01 ISE 12:05:52 982584
------------- -------------- -------------------- --------
165 28.01 ISE 12:05:58 982653
------------- -------------- -------------------- --------
205 28.01 ISE 12:05:58 982647
------------- -------------- -------------------- --------
151 28.03 ISE 12:09:14 986218
------------- -------------- -------------------- --------
585 28.03 ISE 12:10:54 987456
------------- -------------- -------------------- --------
362 28.03 ISE 12:10:54 987454
------------- -------------- -------------------- --------
150 28.02 ISE 12:12:29 988704
------------- -------------- -------------------- --------
406 28.02 ISE 12:12:34 988818
------------- -------------- -------------------- --------
187 28.04 ISE 12:17:20 992729
------------- -------------- -------------------- --------
96 28.04 ISE 12:17:20 992727
------------- -------------- -------------------- --------
220 28.04 ISE 12:17:20 992725
------------- -------------- -------------------- --------
85 28.04 ISE 12:17:20 992723
------------- -------------- -------------------- --------
505 28.04 ISE 12:17:20 992721
------------- -------------- -------------------- --------
558 28.04 ISE 12:17:20 992719
------------- -------------- -------------------- --------
504 28.02 ISE 12:20:41 995575
------------- -------------- -------------------- --------
532 27.98 ISE 12:22:33 997146
------------- -------------- -------------------- --------
46 27.98 ISE 12:22:33 997144
------------- -------------- -------------------- --------
597 27.93 ISE 12:26:12 1000415
------------- -------------- -------------------- --------
598 27.93 ISE 12:26:12 1000413
------------- -------------- -------------------- --------
59 27.95 ISE 12:26:12 1000404
------------- -------------- -------------------- --------
250 27.95 ISE 12:26:12 1000402
------------- -------------- -------------------- --------
250 27.95 ISE 12:26:12 1000400
------------- -------------- -------------------- --------
11 27.95 ISE 12:26:12 1000398
------------- -------------- -------------------- --------
504 27.95 ISE 12:26:12 1000393
------------- -------------- -------------------- --------
71 27.95 ISE 12:26:12 1000391
------------- -------------- -------------------- --------
164 27.95 ISE 12:26:12 1000373
------------- -------------- -------------------- --------
54 27.95 ISE 12:26:12 1000371
------------- -------------- -------------------- --------
146 27.95 ISE 12:26:12 1000369
------------- -------------- -------------------- --------
436 27.95 ISE 12:26:12 1000378
------------- -------------- -------------------- --------
496 27.95 ISE 12:26:12 1000357
------------- -------------- -------------------- --------
675 27.95 ISE 12:26:12 1000348
------------- -------------- -------------------- --------
15 27.95 ISE 12:26:12 1000352
------------- -------------- -------------------- --------
496 27.95 ISE 12:26:12 1000354
------------- -------------- -------------------- --------
510 27.95 ISE 12:26:12 1000350
------------- -------------- -------------------- --------
131 27.95 ISE 12:26:12 1000359
------------- -------------- -------------------- --------
54 27.95 ISE 12:26:12 1000362
------------- -------------- -------------------- --------
250 27.95 ISE 12:26:12 1000364
------------- -------------- -------------------- --------
546 27.95 ISE 12:26:12 1000367
------------- -------------- -------------------- --------
50 27.95 ISE 12:26:12 1000343
------------- -------------- -------------------- --------
300 27.95 ISE 12:26:12 1000341
------------- -------------- -------------------- --------
120 27.94 ISE 12:31:02 1005655
------------- -------------- -------------------- --------
462 27.94 ISE 12:31:56 1006366
------------- -------------- -------------------- --------
338 27.94 ISE 12:31:56 1006364
------------- -------------- -------------------- --------
130 27.94 ISE 12:32:03 1006491
------------- -------------- -------------------- --------
263 27.94 ISE 12:32:03 1006489
------------- -------------- -------------------- --------
367 27.94 ISE 12:32:03 1006487
------------- -------------- -------------------- --------
711 27.97 ISE 12:35:53 1010007
------------- -------------- -------------------- --------
640 27.96 ISE 12:37:38 1011532
------------- -------------- -------------------- --------
446 27.95 ISE 12:37:55 1011837
------------- -------------- -------------------- --------
67 27.95 ISE 12:38:14 1012340
------------- -------------- -------------------- --------
607 27.95 ISE 12:38:30 1012598
------------- -------------- -------------------- --------
54 27.95 ISE 12:38:30 1012596
------------- -------------- -------------------- --------
44 27.93 ISE 12:39:28 1013539
------------- -------------- -------------------- --------
265 27.93 ISE 12:39:29 1013584
------------- -------------- -------------------- --------
242 27.93 ISE 12:39:29 1013576
------------- -------------- -------------------- --------
520 27.91 ISE 12:43:09 1017395
------------- -------------- -------------------- --------
34 27.92 ISE 12:48:20 1021916
------------- -------------- -------------------- --------
152 27.92 ISE 12:48:20 1021914
------------- -------------- -------------------- --------
42 27.92 ISE 12:49:27 1022856
------------- -------------- -------------------- --------
601 27.92 ISE 12:49:27 1022858
------------- -------------- -------------------- --------
400 27.92 ISE 12:49:27 1022853
------------- -------------- -------------------- --------
556 27.92 ISE 12:51:00 1024513
------------- -------------- -------------------- --------
562 27.92 ISE 12:51:00 1024511
------------- -------------- -------------------- --------
509 27.91 ISE 12:52:26 1025646
------------- -------------- -------------------- --------
505 27.90 ISE 12:53:09 1026383
------------- -------------- -------------------- --------
505 27.90 ISE 12:56:16 1029174
------------- -------------- -------------------- --------
246 27.89 ISE 12:57:16 1030314
------------- -------------- -------------------- --------
16 27.89 ISE 12:57:16 1030308
------------- -------------- -------------------- --------
309 27.89 ISE 12:57:16 1030305
------------- -------------- -------------------- --------
215 27.88 ISE 13:04:22 1037259
------------- -------------- -------------------- --------
250 27.88 ISE 13:04:22 1037257
------------- -------------- -------------------- --------
250 27.88 ISE 13:06:32 1039247
------------- -------------- -------------------- --------
250 27.88 ISE 13:06:32 1039245
------------- -------------- -------------------- --------
250 27.88 ISE 13:08:04 1040562
------------- -------------- -------------------- --------
207 27.93 ISE 13:15:05 1046655
------------- -------------- -------------------- --------
5 27.93 ISE 13:15:05 1046653
------------- -------------- -------------------- --------
564 27.93 ISE 13:15:40 1047302
------------- -------------- -------------------- --------
512 27.93 ISE 13:15:40 1047300
------------- -------------- -------------------- --------
911 27.93 ISE 13:15:40 1047298
------------- -------------- -------------------- --------
200 27.93 ISE 13:15:40 1047292
------------- -------------- -------------------- --------
600 27.93 ISE 13:15:40 1047290
------------- -------------- -------------------- --------
250 27.93 ISE 13:18:28 1049623
------------- -------------- -------------------- --------
491 27.92 ISE 13:19:24 1050492
------------- -------------- -------------------- --------
517 27.92 ISE 13:19:24 1050490
------------- -------------- -------------------- --------
577 27.91 ISE 13:20:00 1053604
------------- -------------- -------------------- --------
515 27.91 ISE 13:20:00 1053597
------------- -------------- -------------------- --------
134 27.91 ISE 13:20:00 1053599
------------- -------------- -------------------- --------
5 27.90 ISE 13:20:02 1053737
------------- -------------- -------------------- --------
173 27.90 ISE 13:20:06 1053857
------------- -------------- -------------------- --------
92 27.90 ISE 13:20:06 1053855
------------- -------------- -------------------- --------
267 27.90 ISE 13:20:10 1053980
------------- -------------- -------------------- --------
10 27.89 ISE 13:25:10 1058249
------------- -------------- -------------------- --------
265 27.89 ISE 13:25:10 1058247
------------- -------------- -------------------- --------
376 27.89 ISE 13:27:09 1059973
------------- -------------- -------------------- --------
146 27.89 ISE 13:27:09 1059971
------------- -------------- -------------------- --------
54 27.89 ISE 13:27:09 1059969
------------- -------------- -------------------- --------
171 27.89 ISE 13:27:09 1059967
------------- -------------- -------------------- --------
280 27.90 ISE 13:29:45 1063088
------------- -------------- -------------------- --------
259 27.90 ISE 13:29:45 1063086
------------- -------------- -------------------- --------
508 27.90 ISE 13:29:45 1063084
------------- -------------- -------------------- --------
520 27.88 ISE 13:30:00 1063529
------------- -------------- -------------------- --------
686 27.91 ISE 13:33:16 1067801
------------- -------------- -------------------- --------
327 27.90 ISE 13:34:19 1068970
------------- -------------- -------------------- --------
420 27.90 ISE 13:34:58 1069584
------------- -------------- -------------------- --------
9 27.90 ISE 13:34:58 1069582
------------- -------------- -------------------- --------
45 27.90 ISE 13:34:58 1069577
------------- -------------- -------------------- --------
126 27.90 ISE 13:34:58 1069532
------------- -------------- -------------------- --------
110 27.90 ISE 13:35:06 1069834
------------- -------------- -------------------- --------
58 27.90 ISE 13:35:08 1069887
------------- -------------- -------------------- --------
157 27.90 ISE 13:35:08 1069885
------------- -------------- -------------------- --------
413 27.90 ISE 13:35:09 1069896
------------- -------------- -------------------- --------
584 27.89 ISE 13:37:22 1072191
------------- -------------- -------------------- --------
492 27.89 ISE 13:38:00 1072728
------------- -------------- -------------------- --------
441 27.88 ISE 13:39:05 1073691
------------- -------------- -------------------- --------
127 27.88 ISE 13:39:38 1074285
------------- -------------- -------------------- --------
524 27.86 ISE 13:40:03 1074740
------------- -------------- -------------------- --------
83 27.86 ISE 13:42:29 1077357
------------- -------------- -------------------- --------
250 27.86 ISE 13:42:29 1077355
------------- -------------- -------------------- --------
250 27.86 ISE 13:42:29 1077353
------------- -------------- -------------------- --------
499 27.86 ISE 13:42:29 1077351
------------- -------------- -------------------- --------
173 27.86 ISE 13:42:29 1077349
------------- -------------- -------------------- --------
400 27.86 ISE 13:42:29 1077341
------------- -------------- -------------------- --------
580 27.84 ISE 13:42:37 1077661
------------- -------------- -------------------- --------
582 27.84 ISE 13:45:19 1080461
------------- -------------- -------------------- --------
9 27.83 ISE 13:45:40 1080892
------------- -------------- -------------------- --------
573 27.83 ISE 13:45:40 1080890
------------- -------------- -------------------- --------
503 27.83 ISE 13:45:44 1080993
------------- -------------- -------------------- --------
340 27.80 ISE 13:46:01 1081519
------------- -------------- -------------------- --------
170 27.80 ISE 13:46:02 1081529
------------- -------------- -------------------- --------
502 27.84 ISE 13:51:15 1087565
------------- -------------- -------------------- --------
15 27.83 ISE 13:52:57 1089401
------------- -------------- -------------------- --------
538 27.83 ISE 13:52:57 1089399
------------- -------------- -------------------- --------
562 27.82 ISE 13:53:50 1090559
------------- -------------- -------------------- --------
297 27.82 ISE 13:54:00 1090743
------------- -------------- -------------------- --------
555 27.82 ISE 13:54:00 1090740
------------- -------------- -------------------- --------
202 27.82 ISE 13:54:03 1090808
------------- -------------- -------------------- --------
94 27.82 ISE 13:54:10 1091064
------------- -------------- -------------------- --------
83 27.82 ISE 13:54:10 1091058
------------- -------------- -------------------- --------
337 27.82 ISE 13:54:12 1091102
------------- -------------- -------------------- --------
261 27.81 ISE 13:56:22 1093545
------------- -------------- -------------------- --------
258 27.81 ISE 13:56:39 1093802
------------- -------------- -------------------- --------
523 27.80 ISE 13:57:51 1095294
------------- -------------- -------------------- --------
530 27.79 ISE 13:58:20 1095712
------------- -------------- -------------------- --------
500 27.79 ISE 13:58:20 1095709
------------- -------------- -------------------- --------
6 27.79 ISE 13:58:20 1095707
------------- -------------- -------------------- --------
384 27.78 ISE 14:00:10 1097319
------------- -------------- -------------------- --------
202 27.78 ISE 14:00:10 1097317
------------- -------------- -------------------- --------
578 27.75 ISE 14:00:16 1097457
------------- -------------- -------------------- --------
575 27.72 ISE 14:01:56 1099570
------------- -------------- -------------------- --------
174 27.69 ISE 14:03:02 1101007
------------- -------------- -------------------- --------
594 27.70 ISE 14:03:02 1101005
------------- -------------- -------------------- --------
76 27.66 ISE 14:03:59 1102123
------------- -------------- -------------------- --------
438 27.66 ISE 14:03:59 1102121
------------- -------------- -------------------- --------
165 27.65 ISE 14:04:25 1102643
------------- -------------- -------------------- --------
335 27.65 ISE 14:04:25 1102630
------------- -------------- -------------------- --------
368 27.64 ISE 14:04:29 1102694
------------- -------------- -------------------- --------
497 27.66 ISE 14:06:22 1104487
------------- -------------- -------------------- --------
549 27.67 ISE 14:09:41 1108155
------------- -------------- -------------------- --------
560 27.66 ISE 14:09:43 1108222
------------- -------------- -------------------- --------
67 27.65 ISE 14:09:52 1108339
------------- -------------- -------------------- --------
517 27.65 ISE 14:09:52 1108337
------------- -------------- -------------------- --------
31 27.70 ISE 14:13:13 1112051
------------- -------------- -------------------- --------
490 27.70 ISE 14:13:13 1112049
------------- -------------- -------------------- --------
10 27.70 ISE 14:13:13 1112046
------------- -------------- -------------------- --------
489 27.70 ISE 14:13:13 1112028
------------- -------------- -------------------- --------
200 27.75 ISE 14:16:15 1114821
------------- -------------- -------------------- --------
540 27.75 ISE 14:16:22 1114959
------------- -------------- -------------------- --------
30 27.75 ISE 14:16:22 1114957
------------- -------------- -------------------- --------
170 27.75 ISE 14:16:22 1114955
------------- -------------- -------------------- --------
200 27.75 ISE 14:16:22 1114953
------------- -------------- -------------------- --------
200 27.74 ISE 14:16:43 1115394
------------- -------------- -------------------- --------
581 27.74 ISE 14:16:46 1115492
------------- -------------- -------------------- --------
378 27.74 ISE 14:16:46 1115490
------------- -------------- -------------------- --------
200 27.73 ISE 14:18:16 1117074
------------- -------------- -------------------- --------
200 27.73 ISE 14:18:18 1117095
------------- -------------- -------------------- --------
172 27.73 ISE 14:18:24 1117198
------------- -------------- -------------------- --------
323 27.71 ISE 14:18:50 1117743
------------- -------------- -------------------- --------
429 27.73 ISE 14:21:58 1120704
------------- -------------- -------------------- --------
500 27.75 ISE 14:24:36 1123853
------------- -------------- -------------------- --------
500 27.75 ISE 14:25:55 1125338
------------- -------------- -------------------- --------
148 27.75 ISE 14:27:19 1126875
------------- -------------- -------------------- --------
500 27.75 ISE 14:27:19 1126873
------------- -------------- -------------------- --------
81 27.74 ISE 14:27:22 1126979
------------- -------------- -------------------- --------
16 27.74 ISE 14:27:29 1127092
------------- -------------- -------------------- --------
522 27.74 ISE 14:27:29 1127090
------------- -------------- -------------------- --------
489 27.74 ISE 14:27:58 1127651
------------- -------------- -------------------- --------
97 27.75 ISE 14:29:06 1129094
------------- -------------- -------------------- --------
40 27.75 ISE 14:29:06 1129092
------------- -------------- -------------------- --------
500 27.75 ISE 14:29:06 1129088
------------- -------------- -------------------- --------
200 27.75 ISE 14:29:10 1129158
------------- -------------- -------------------- --------
555 27.75 ISE 14:29:14 1129210
------------- -------------- -------------------- --------
251 27.75 ISE 14:29:14 1129208
------------- -------------- -------------------- --------
568 27.76 ISE 14:31:16 1134825
------------- -------------- -------------------- --------
272 27.76 ISE 14:31:16 1134823
------------- -------------- -------------------- --------
227 27.76 ISE 14:31:16 1134800
------------- -------------- -------------------- --------
18 27.75 ISE 14:31:50 1135749
------------- -------------- -------------------- --------
217 27.75 ISE 14:31:50 1135747
------------- -------------- -------------------- --------
31 27.75 ISE 14:31:53 1135832
------------- -------------- -------------------- --------
200 27.75 ISE 14:31:53 1135824
------------- -------------- -------------------- --------
117 27.75 ISE 14:31:54 1135835
------------- -------------- -------------------- --------
519 27.74 ISE 14:32:54 1137846
------------- -------------- -------------------- --------
500 27.76 ISE 14:35:02 1142184
------------- -------------- -------------------- --------
2 27.76 ISE 14:35:02 1142182
------------- -------------- -------------------- --------
537 27.76 ISE 14:35:02 1142180
------------- -------------- -------------------- --------
506 27.76 ISE 14:38:15 1147897
------------- -------------- -------------------- --------
189 27.76 ISE 14:38:15 1147895
------------- -------------- -------------------- --------
512 27.76 ISE 14:38:15 1147893
------------- -------------- -------------------- --------
304 27.76 ISE 14:38:15 1147891
------------- -------------- -------------------- --------
604 27.76 ISE 14:38:15 1147889
------------- -------------- -------------------- --------
580 27.76 ISE 14:38:15 1147887
------------- -------------- -------------------- --------
304 27.78 ISE 14:39:32 1150080
------------- -------------- -------------------- --------
62 27.81 ISE 14:41:04 1152893
------------- -------------- -------------------- --------
2 27.81 ISE 14:41:04 1152895
------------- -------------- -------------------- --------
1,652 27.83 ISE 14:43:01 1156132
------------- -------------- -------------------- --------
510 27.83 ISE 14:43:01 1156125
------------- -------------- -------------------- --------
96 27.83 ISE 14:43:36 1156964
------------- -------------- -------------------- --------
500 27.83 ISE 14:43:36 1156962
------------- -------------- -------------------- --------
277 27.82 ISE 14:44:24 1158373
------------- -------------- -------------------- --------
177 27.82 ISE 14:44:29 1158508
------------- -------------- -------------------- --------
526 27.82 ISE 14:44:29 1158506
------------- -------------- -------------------- --------
400 27.82 ISE 14:44:29 1158504
------------- -------------- -------------------- --------
261 27.82 ISE 14:44:29 1158502
------------- -------------- -------------------- --------
500 27.82 ISE 14:44:29 1158500
------------- -------------- -------------------- --------
23 27.81 ISE 14:44:38 1158819
------------- -------------- -------------------- --------
491 27.81 ISE 14:44:38 1158817
------------- -------------- -------------------- --------
145 27.81 ISE 14:44:38 1158815
------------- -------------- -------------------- --------
552 27.81 ISE 14:44:42 1158949
------------- -------------- -------------------- --------
175 27.81 ISE 14:44:42 1158947
------------- -------------- -------------------- --------
176 27.81 ISE 14:44:42 1158945
------------- -------------- -------------------- --------
54 27.81 ISE 14:47:05 1162426
------------- -------------- -------------------- --------
200 27.81 ISE 14:47:05 1162424
------------- -------------- -------------------- --------
277 27.81 ISE 14:47:05 1162422
------------- -------------- -------------------- --------
295 27.81 ISE 14:47:24 1162930
------------- -------------- -------------------- --------
15 27.81 ISE 14:47:58 1163873
------------- -------------- -------------------- --------
236 27.81 ISE 14:47:58 1163871
------------- -------------- -------------------- --------
283 27.81 ISE 14:47:58 1163869
------------- -------------- -------------------- --------
326 27.82 ISE 14:48:57 1165736
------------- -------------- -------------------- --------
598 27.82 ISE 14:48:57 1165734
------------- -------------- -------------------- --------
330 27.82 ISE 14:49:38 1167121
------------- -------------- -------------------- --------
507 27.82 ISE 14:49:38 1167119
------------- -------------- -------------------- --------
162 27.82 ISE 14:49:38 1167117
------------- -------------- -------------------- --------
568 27.82 ISE 14:49:39 1167147
------------- -------------- -------------------- --------
206 27.82 ISE 14:49:39 1167145
------------- -------------- -------------------- --------
111 27.82 ISE 14:51:45 1171533
------------- -------------- -------------------- --------
500 27.82 ISE 14:51:45 1171531
------------- -------------- -------------------- --------
187 27.82 ISE 14:52:14 1172525
------------- -------------- -------------------- --------
370 27.82 ISE 14:52:43 1173421
------------- -------------- -------------------- --------
219 27.82 ISE 14:52:43 1173419
------------- -------------- -------------------- --------
70 27.81 ISE 14:52:59 1173842
------------- -------------- -------------------- --------
295 27.81 ISE 14:53:06 1174130
------------- -------------- -------------------- --------
454 27.81 ISE 14:53:06 1174132
------------- -------------- -------------------- --------
520 27.81 ISE 14:53:09 1174229
------------- -------------- -------------------- --------
304 27.81 ISE 14:53:09 1174227
------------- -------------- -------------------- --------
1 27.81 ISE 14:53:14 1174385
------------- -------------- -------------------- --------
479 27.81 ISE 14:53:22 1174676
------------- -------------- -------------------- --------
83 27.81 ISE 14:53:22 1174674
------------- -------------- -------------------- --------
517 27.81 ISE 14:53:22 1174672
------------- -------------- -------------------- --------
374 27.81 ISE 14:54:21 1176578
------------- -------------- -------------------- --------
166 27.81 ISE 14:54:21 1176576
------------- -------------- -------------------- --------
489 27.82 ISE 14:55:59 1180296
------------- -------------- -------------------- --------
366 27.82 ISE 14:56:00 1180322
------------- -------------- -------------------- --------
115 27.82 ISE 14:56:00 1180320
------------- -------------- -------------------- --------
217 27.82 ISE 14:56:05 1180480
------------- -------------- -------------------- --------
483 27.82 ISE 14:56:05 1180482
------------- -------------- -------------------- --------
561 27.82 ISE 14:56:05 1180484
------------- -------------- -------------------- --------
594 27.82 ISE 14:56:08 1180582
------------- -------------- -------------------- --------
37 27.82 ISE 14:56:08 1180580
------------- -------------- -------------------- --------
526 27.81 ISE 14:56:21 1180967
------------- -------------- -------------------- --------
152 27.79 ISE 14:58:03 1184076
------------- -------------- -------------------- --------
341 27.79 ISE 14:58:03 1184074
------------- -------------- -------------------- --------
397 27.78 ISE 14:58:20 1184561
------------- -------------- -------------------- --------
207 27.78 ISE 14:58:28 1184795
------------- -------------- -------------------- --------
138 27.79 ISE 14:59:38 1187069
------------- -------------- -------------------- --------
373 27.79 ISE 14:59:42 1187175
------------- -------------- -------------------- --------
602 27.79 ISE 15:00:25 1189608
------------- -------------- -------------------- --------
170 27.79 ISE 15:00:28 1189694
------------- -------------- -------------------- --------
525 27.79 ISE 15:00:28 1189661
------------- -------------- -------------------- --------
542 27.79 ISE 15:00:28 1189659
------------- -------------- -------------------- --------
376 27.79 ISE 15:00:28 1189663
------------- -------------- -------------------- --------
531 27.79 ISE 15:01:56 1191945
------------- -------------- -------------------- --------
146 27.77 ISE 15:04:05 1196460
------------- -------------- -------------------- --------
400 27.77 ISE 15:04:05 1196456
------------- -------------- -------------------- --------
589 27.77 ISE 15:04:14 1196829
------------- -------------- -------------------- --------
316 27.77 ISE 15:06:11 1200726
------------- -------------- -------------------- --------
185 27.77 ISE 15:06:11 1200724
------------- -------------- -------------------- --------
355 27.77 ISE 15:06:11 1200687
------------- -------------- -------------------- --------
534 27.77 ISE 15:06:11 1200685
------------- -------------- -------------------- --------
224 27.77 ISE 15:06:30 1201137
------------- -------------- -------------------- --------
234 27.77 ISE 15:06:30 1201139
------------- -------------- -------------------- --------
372 27.77 ISE 15:06:39 1201350
------------- -------------- -------------------- --------
595 27.77 ISE 15:07:36 1203600
------------- -------------- -------------------- --------
384 27.76 ISE 15:08:30 1204940
------------- -------------- -------------------- --------
546 27.76 ISE 15:10:02 1207210
------------- -------------- -------------------- --------
352 27.76 ISE 15:10:02 1207208
------------- -------------- -------------------- --------
248 27.76 ISE 15:10:02 1207206
------------- -------------- -------------------- --------
186 27.76 ISE 15:10:02 1207204
------------- -------------- -------------------- --------
570 27.75 ISE 15:10:04 1207251
------------- -------------- -------------------- --------
529 27.75 ISE 15:10:04 1207249
------------- -------------- -------------------- --------
543 27.74 ISE 15:12:00 1210947
------------- -------------- -------------------- --------
365 27.73 ISE 15:12:22 1211567
------------- -------------- -------------------- --------
234 27.73 ISE 15:12:28 1211812
------------- -------------- -------------------- --------
194 27.73 ISE 15:12:28 1211814
------------- -------------- -------------------- --------
369 27.73 ISE 15:12:30 1211844
------------- -------------- -------------------- --------
503 27.72 ISE 15:13:19 1212996
------------- -------------- -------------------- --------
200 27.73 ISE 15:16:12 1217887
------------- -------------- -------------------- --------
545 27.73 ISE 15:16:12 1217885
------------- -------------- -------------------- --------
514 27.73 ISE 15:17:46 1220935
------------- -------------- -------------------- --------
345 27.73 ISE 15:17:46 1220933
------------- -------------- -------------------- --------
166 27.74 ISE 15:18:39 1222577
------------- -------------- -------------------- --------
117 27.74 ISE 15:18:39 1222562
------------- -------------- -------------------- --------
200 27.74 ISE 15:18:39 1222557
------------- -------------- -------------------- --------
179 27.74 ISE 15:18:39 1222552
------------- -------------- -------------------- --------
437 27.74 ISE 15:18:47 1222724
------------- -------------- -------------------- --------
194 27.74 ISE 15:19:00 1222989
------------- -------------- -------------------- --------
548 27.74 ISE 15:19:00 1222991
------------- -------------- -------------------- --------
191 27.73 ISE 15:19:29 1223793
------------- -------------- -------------------- --------
526 27.73 ISE 15:19:29 1223791
------------- -------------- -------------------- --------
592 27.73 ISE 15:20:05 1224813
------------- -------------- -------------------- --------
393 27.73 ISE 15:20:05 1224811
------------- -------------- -------------------- --------
426 27.73 ISE 15:20:55 1226358
------------- -------------- -------------------- --------
67 27.73 ISE 15:21:50 1227654
------------- -------------- -------------------- --------
569 27.73 ISE 15:21:50 1227652
------------- -------------- -------------------- --------
140 27.72 ISE 15:22:00 1228006
------------- -------------- -------------------- --------
390 27.72 ISE 15:22:00 1228003
------------- -------------- -------------------- --------
494 27.78 ISE 15:24:15 1232589
------------- -------------- -------------------- --------
229 27.79 ISE 15:25:28 1235884
------------- -------------- -------------------- --------
500 27.79 ISE 15:25:29 1236035
------------- -------------- -------------------- --------
141 27.79 ISE 15:25:29 1236037
------------- -------------- -------------------- --------
256 27.78 ISE 15:25:36 1236332
------------- -------------- -------------------- --------
328 27.78 ISE 15:25:36 1236327
------------- -------------- -------------------- --------
535 27.78 ISE 15:25:36 1236325
------------- -------------- -------------------- --------
304 27.77 ISE 15:25:50 1236783
------------- -------------- -------------------- --------
264 27.77 ISE 15:25:50 1236757
------------- -------------- -------------------- --------
507 27.77 ISE 15:25:50 1236755
------------- -------------- -------------------- --------
263 27.78 ISE 15:28:00 1240335
------------- -------------- -------------------- --------
500 27.78 ISE 15:28:00 1240333
------------- -------------- -------------------- --------
446 27.77 ISE 15:28:00 1240331
------------- -------------- -------------------- --------
79 27.77 ISE 15:29:30 1243068
------------- -------------- -------------------- --------
328 27.77 ISE 15:29:30 1243066
------------- -------------- -------------------- --------
549 27.78 ISE 15:29:48 1243628
------------- -------------- -------------------- --------
369 27.77 ISE 15:30:10 1244407
------------- -------------- -------------------- --------
258 27.77 ISE 15:30:10 1244405
------------- -------------- -------------------- --------
141 27.77 ISE 15:30:10 1244403
------------- -------------- -------------------- --------
67 27.77 ISE 15:30:10 1244401
------------- -------------- -------------------- --------
359 27.77 ISE 15:30:10 1244399
------------- -------------- -------------------- --------
210 27.77 ISE 15:30:10 1244397
------------- -------------- -------------------- --------
566 27.76 ISE 15:30:22 1244779
------------- -------------- -------------------- --------
297 27.75 ISE 15:31:09 1246333
------------- -------------- -------------------- --------
293 27.75 ISE 15:31:30 1246823
------------- -------------- -------------------- --------
157 27.75 ISE 15:33:58 1251230
------------- -------------- -------------------- --------
344 27.75 ISE 15:33:58 1251227
------------- -------------- -------------------- --------
519 27.74 ISE 15:34:07 1251622
------------- -------------- -------------------- --------
469 27.74 ISE 15:34:07 1251620
------------- -------------- -------------------- --------
21 27.74 ISE 15:34:07 1251616
------------- -------------- -------------------- --------
507 27.74 ISE 15:34:07 1251618
------------- -------------- -------------------- --------
173 27.75 ISE 15:35:31 1254313
------------- -------------- -------------------- --------
347 27.75 ISE 15:35:31 1254311
------------- -------------- -------------------- --------
189 27.72 ISE 15:35:55 1254963
------------- -------------- -------------------- --------
350 27.72 ISE 15:35:55 1254959
------------- -------------- -------------------- --------
500 27.71 ISE 15:37:27 1257871
------------- -------------- -------------------- --------
141 27.71 ISE 15:37:27 1257840
------------- -------------- -------------------- --------
366 27.71 ISE 15:37:27 1257837
------------- -------------- -------------------- --------
518 27.70 ISE 15:37:46 1258518
------------- -------------- -------------------- --------
200 27.69 ISE 15:39:12 1260963
------------- -------------- -------------------- --------
357 27.69 ISE 15:39:23 1261200
------------- -------------- -------------------- --------
564 27.68 ISE 15:40:52 1263439
------------- -------------- -------------------- --------
95 27.68 ISE 15:42:09 1265317
------------- -------------- -------------------- --------
448 27.68 ISE 15:42:09 1265315
------------- -------------- -------------------- --------
492 27.68 ISE 15:42:09 1265313
------------- -------------- -------------------- --------
511 27.67 ISE 15:42:18 1265615
------------- -------------- -------------------- --------
449 27.67 ISE 15:42:18 1265613
------------- -------------- -------------------- --------
154 27.67 ISE 15:42:18 1265611
------------- -------------- -------------------- --------
83 27.67 ISE 15:43:08 1266911
------------- -------------- -------------------- --------
505 27.67 ISE 15:43:17 1267226
------------- -------------- -------------------- --------
68 27.67 ISE 15:43:18 1267275
------------- -------------- -------------------- --------
53 27.68 ISE 15:44:41 1269859
------------- -------------- -------------------- --------
84 27.68 ISE 15:44:41 1269857
------------- -------------- -------------------- --------
390 27.68 ISE 15:45:33 1271391
------------- -------------- -------------------- --------
222 27.69 ISE 15:46:15 1272539
------------- -------------- -------------------- --------
321 27.70 ISE 15:47:04 1274156
------------- -------------- -------------------- --------
259 27.70 ISE 15:47:25 1275049
------------- -------------- -------------------- --------
106 27.70 ISE 15:47:25 1275047
------------- -------------- -------------------- --------
196 27.70 ISE 15:47:25 1275034
------------- -------------- -------------------- --------
100 27.69 ISE 15:48:06 1276250
------------- -------------- -------------------- --------
131 27.71 ISE 15:48:22 1276681
------------- -------------- -------------------- --------
159 27.71 ISE 15:48:22 1276679
------------- -------------- -------------------- --------
186 27.72 ISE 15:48:42 1277373
------------- -------------- -------------------- --------
93 27.72 ISE 15:48:42 1277371
------------- -------------- -------------------- --------
605 27.72 ISE 15:49:16 1278426
------------- -------------- -------------------- --------
186 27.72 ISE 15:49:16 1278424
------------- -------------- -------------------- --------
283 27.72 ISE 15:49:16 1278420
------------- -------------- -------------------- --------
317 27.72 ISE 15:49:16 1278422
------------- -------------- -------------------- --------
230 27.72 ISE 15:49:16 1278418
------------- -------------- -------------------- --------
530 27.73 ISE 15:49:59 1279613
------------- -------------- -------------------- --------
589 27.72 ISE 15:50:45 1280843
------------- -------------- -------------------- --------
546 27.72 ISE 15:50:45 1280841
------------- -------------- -------------------- --------
200 27.70 ISE 15:51:34 1282262
------------- -------------- -------------------- --------
351 27.70 ISE 15:51:40 1282448
------------- -------------- -------------------- --------
320 27.70 ISE 15:51:40 1282446
------------- -------------- -------------------- --------
208 27.70 ISE 15:51:59 1282895
------------- -------------- -------------------- --------
207 27.69 ISE 15:52:59 1284570
------------- -------------- -------------------- --------
322 27.69 ISE 15:52:59 1284565
------------- -------------- -------------------- --------
439 27.68 ISE 15:53:32 1285400
------------- -------------- -------------------- --------
68 27.68 ISE 15:53:32 1285395
------------- -------------- -------------------- --------
343 27.67 ISE 15:54:36 1287260
------------- -------------- -------------------- --------
150 27.67 ISE 15:54:46 1287552
------------- -------------- -------------------- --------
506 27.69 ISE 15:55:57 1290125
------------- -------------- -------------------- --------
92 27.69 ISE 15:55:57 1290123
------------- -------------- -------------------- --------
21 27.68 ISE 15:57:00 1291860
------------- -------------- -------------------- --------
539 27.68 ISE 15:57:00 1291858
------------- -------------- -------------------- --------
331 27.68 ISE 15:57:12 1292201
------------- -------------- -------------------- --------
266 27.68 ISE 15:57:12 1292199
------------- -------------- -------------------- --------
497 27.68 ISE 15:57:12 1292197
------------- -------------- -------------------- --------
131 27.66 ISE 15:57:30 1292782
------------- -------------- -------------------- --------
379 27.66 ISE 15:57:30 1292776
------------- -------------- -------------------- --------
289 27.66 ISE 16:00:31 1300391
------------- -------------- -------------------- --------
318 27.66 ISE 16:01:09 1301282
------------- -------------- -------------------- --------
224 27.67 ISE 16:03:00 1304918
------------- -------------- -------------------- --------
266 27.67 ISE 16:03:36 1305787
------------- -------------- -------------------- --------
484 27.67 ISE 16:04:17 1306861
------------- -------------- -------------------- --------
68 27.67 ISE 16:04:17 1306859
------------- -------------- -------------------- --------
105 27.67 ISE 16:04:17 1306857
------------- -------------- -------------------- --------
489 27.67 ISE 16:04:17 1306855
------------- -------------- -------------------- --------
415 27.67 ISE 16:04:17 1306852
------------- -------------- -------------------- --------
277 27.67 ISE 16:04:18 1306883
------------- -------------- -------------------- --------
320 27.67 ISE 16:04:18 1306881
------------- -------------- -------------------- --------
47 27.67 ISE 16:04:18 1306879
------------- -------------- -------------------- --------
475 27.67 ISE 16:04:18 1306877
------------- -------------- -------------------- --------
255 27.66 ISE 16:05:14 1308640
------------- -------------- -------------------- --------
286 27.66 ISE 16:05:14 1308642
------------- -------------- -------------------- --------
575 27.69 ISE 16:06:50 1312738
------------- -------------- -------------------- --------
117 27.69 ISE 16:07:22 1313819
------------- -------------- -------------------- --------
450 27.69 ISE 16:07:22 1313817
------------- -------------- -------------------- --------
520 27.68 ISE 16:07:33 1314176
------------- -------------- -------------------- --------
80 27.68 ISE 16:07:33 1314174
------------- -------------- -------------------- --------
586 27.68 ISE 16:07:33 1314172
------------- -------------- -------------------- --------
16 27.68 ISE 16:08:59 1317389
------------- -------------- -------------------- --------
300 27.68 ISE 16:08:59 1317387
------------- -------------- -------------------- --------
256 27.68 ISE 16:09:11 1317957
------------- -------------- -------------------- --------
500 27.68 ISE 16:09:30 1318463
------------- -------------- -------------------- --------
21 27.68 ISE 16:09:30 1318465
------------- -------------- -------------------- --------
526 27.68 ISE 16:09:30 1318460
------------- -------------- -------------------- --------
43 27.67 ISE 16:09:36 1318632
------------- -------------- -------------------- --------
556 27.67 ISE 16:09:36 1318630
------------- -------------- -------------------- --------
3 27.67 ISE 16:09:39 1318764
------------- -------------- -------------------- --------
549 27.67 ISE 16:09:40 1318802
------------- -------------- -------------------- --------
356 27.68 ISE 16:11:32 1322345
------------- -------------- -------------------- --------
451 27.68 ISE 16:11:32 1322343
------------- -------------- -------------------- --------
372 27.68 ISE 16:11:33 1322372
------------- -------------- -------------------- --------
118 27.68 ISE 16:11:33 1322349
------------- -------------- -------------------- --------
501 27.69 ISE 16:12:20 1324098
------------- -------------- -------------------- --------
57 27.69 ISE 16:12:20 1324096
------------- -------------- -------------------- --------
395 27.70 ISE 16:12:59 1325272
------------- -------------- -------------------- --------
133 27.70 ISE 16:12:59 1325274
------------- -------------- -------------------- --------
486 27.70 ISE 16:13:38 1326855
------------- -------------- -------------------- --------
27 27.70 ISE 16:13:38 1326853
------------- -------------- -------------------- --------
264 27.71 ISE 16:15:12 1330970
------------- -------------- -------------------- --------
47 27.71 ISE 16:15:12 1330966
------------- -------------- -------------------- --------
500 27.71 ISE 16:15:12 1330964
------------- -------------- -------------------- --------
283 27.71 ISE 16:15:12 1330962
------------- -------------- -------------------- --------
104 27.71 ISE 16:15:12 1330960
------------- -------------- -------------------- --------
296 27.71 ISE 16:15:12 1330958
------------- -------------- -------------------- --------
506 27.71 ISE 16:15:12 1330956
------------- -------------- -------------------- --------
790 27.71 ISE 16:15:12 1330954
------------- -------------- -------------------- --------
197 27.71 ISE 16:15:12 1330952
------------- -------------- -------------------- --------
800 27.71 ISE 16:15:12 1330950
------------- -------------- -------------------- --------
41 27.70 ISE 16:16:34 1334220
------------- -------------- -------------------- --------
457 27.70 ISE 16:16:34 1334215
------------- -------------- -------------------- --------
194 27.70 ISE 16:16:48 1334982
------------- -------------- -------------------- --------
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.
END
POSFKODPABKDACK
(END) Dow Jones Newswires
September 10, 2018 02:00 ET (06:00 GMT)
1 Year Crh Chart |
1 Month Crh Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
