We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.00 | 1.71% | 6,302.00 | 6,298.00 | 6,300.00 | 6,314.00 | 6,192.00 | 6,214.00 | 807,027 | 16:35:21 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 24.06 | 43.59B |
TIDMCRH
RNS Number : 8882A
CRH PLC
17 September 2018
Hot Features
Premium
17(th) September 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 14(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: 130,009 281,777
---------------------------------- ---------------------- ----------------
Highest price paid per share: GBp 2,450.0000 EUR27.4900
---------------------------------- ---------------------- ----------------
Lowest price paid per share: GBp 2,411.0000 EUR27.0100
---------------------------------- ---------------------- ----------------
Volume weighted average price
paid: GBp 2,429.7273 EUR27.2673
---------------------------------- ---------------------- ----------------
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
14,665,153 of its ordinary shares in treasury and will have
828,725,185 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
`
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 2,429.7273 130,009
------------ --------------------
Euronext Dublin EUR 27.2673 281,777
------------ --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
207 2,440 LSE 08:18:03 772838
------------- ------------ -------------------- -----------
500 2,440 LSE 08:18:03 772836
------------- ------------ -------------------- -----------
42 2,440 LSE 08:18:03 772834
------------- ------------ -------------------- -----------
676 2,440 LSE 08:21:06 776903
------------- ------------ -------------------- -----------
720 2,437 LSE 08:23:14 779879
------------- ------------ -------------------- -----------
615 2,440 LSE 08:26:18 784188
------------- ------------ -------------------- -----------
730 2,439 LSE 08:26:18 784186
------------- ------------ -------------------- -----------
656 2,442 LSE 08:33:25 794582
------------- ------------ -------------------- -----------
741 2,442 LSE 08:37:06 800841
------------- ------------ -------------------- -----------
694 2,442 LSE 08:43:47 810049
------------- ------------ -------------------- -----------
609 2,442 LSE 08:43:47 810051
------------- ------------ -------------------- -----------
632 2,440 LSE 08:46:05 813399
------------- ------------ -------------------- -----------
624 2,442 LSE 08:53:12 824972
------------- ------------ -------------------- -----------
624 2,438 LSE 08:56:47 831087
------------- ------------ -------------------- -----------
629 2,432 LSE 09:01:00 840467
------------- ------------ -------------------- -----------
736 2,433 LSE 09:05:42 847522
------------- ------------ -------------------- -----------
370 2,431 LSE 09:07:32 849925
------------- ------------ -------------------- -----------
385 2,431 LSE 09:07:32 849923
------------- ------------ -------------------- -----------
728 2,429 LSE 09:13:11 859210
------------- ------------ -------------------- -----------
755 2,425 LSE 09:15:35 862501
------------- ------------ -------------------- -----------
156 2,428 LSE 09:22:44 872774
------------- ------------ -------------------- -----------
250 2,428 LSE 09:22:44 872772
------------- ------------ -------------------- -----------
250 2,428 LSE 09:22:44 872770
------------- ------------ -------------------- -----------
100 2,428 LSE 09:22:44 872766
------------- ------------ -------------------- -----------
708 2,428 LSE 09:22:44 872700
------------- ------------ -------------------- -----------
50 2,428 LSE 09:22:44 872696
------------- ------------ -------------------- -----------
681 2,426 LSE 09:29:00 880594
------------- ------------ -------------------- -----------
105 2,423 LSE 09:30:37 882505
------------- ------------ -------------------- -----------
574 2,423 LSE 09:30:45 882668
------------- ------------ -------------------- -----------
651 2,427 LSE 09:36:33 890071
------------- ------------ -------------------- -----------
632 2,424 LSE 09:37:46 891553
------------- ------------ -------------------- -----------
48 2,424 LSE 09:41:39 896376
------------- ------------ -------------------- -----------
277 2,424 LSE 09:41:39 896374
------------- ------------ -------------------- -----------
523 2,424 LSE 09:41:39 896372
------------- ------------ -------------------- -----------
422 2,424 LSE 09:41:39 896370
------------- ------------ -------------------- -----------
639 2,425 LSE 09:48:10 904963
------------- ------------ -------------------- -----------
632 2,425 LSE 09:48:10 904961
------------- ------------ -------------------- -----------
665 2,426 LSE 09:49:32 907202
------------- ------------ -------------------- -----------
375 2,425 LSE 09:49:38 907343
------------- ------------ -------------------- -----------
356 2,425 LSE 09:49:38 907341
------------- ------------ -------------------- -----------
98 2,428 LSE 09:53:50 913515
------------- ------------ -------------------- -----------
250 2,428 LSE 09:53:50 913513
------------- ------------ -------------------- -----------
320 2,428 LSE 09:53:50 913511
------------- ------------ -------------------- -----------
672 2,428 LSE 09:53:50 913508
------------- ------------ -------------------- -----------
615 2,429 LSE 10:01:11 923900
------------- ------------ -------------------- -----------
634 2,429 LSE 10:01:11 923898
------------- ------------ -------------------- -----------
705 2,427 LSE 10:01:59 924723
------------- ------------ -------------------- -----------
464 2,428 LSE 10:09:26 934121
------------- ------------ -------------------- -----------
164 2,428 LSE 10:09:26 934119
------------- ------------ -------------------- -----------
1 2,428 LSE 10:09:26 934117
------------- ------------ -------------------- -----------
668 2,429 LSE 10:11:24 936483
------------- ------------ -------------------- -----------
683 2,429 LSE 10:11:24 936485
------------- ------------ -------------------- -----------
286 2,426 LSE 10:14:35 939565
------------- ------------ -------------------- -----------
435 2,426 LSE 10:14:35 939563
------------- ------------ -------------------- -----------
756 2,426 LSE 10:14:35 939561
------------- ------------ -------------------- -----------
166 2,428 LSE 10:22:05 948060
------------- ------------ -------------------- -----------
314 2,428 LSE 10:22:05 948058
------------- ------------ -------------------- -----------
761 2,428 LSE 10:22:05 948056
------------- ------------ -------------------- -----------
241 2,428 LSE 10:22:05 948054
------------- ------------ -------------------- -----------
713 2,427 LSE 10:26:32 953047
------------- ------------ -------------------- -----------
681 2,426 LSE 10:26:41 953165
------------- ------------ -------------------- -----------
620 2,426 LSE 10:33:19 962073
------------- ------------ -------------------- -----------
749 2,426 LSE 10:33:19 962071
------------- ------------ -------------------- -----------
680 2,425 LSE 10:33:24 962179
------------- ------------ -------------------- -----------
684 2,425 LSE 10:33:24 962177
------------- ------------ -------------------- -----------
229 2,423 LSE 10:34:30 963422
------------- ------------ -------------------- -----------
48 2,423 LSE 10:34:30 963426
------------- ------------ -------------------- -----------
177 2,423 LSE 10:34:30 963424
------------- ------------ -------------------- -----------
250 2,423 LSE 10:34:30 963420
------------- ------------ -------------------- -----------
128 2,423 LSE 10:34:30 963418
------------- ------------ -------------------- -----------
594 2,423 LSE 10:34:30 963416
------------- ------------ -------------------- -----------
691 2,421 LSE 10:38:02 968638
------------- ------------ -------------------- -----------
574 2,419 LSE 10:39:49 971329
------------- ------------ -------------------- -----------
187 2,424 LSE 10:45:20 978195
------------- ------------ -------------------- -----------
45 2,424 LSE 10:45:20 978193
------------- ------------ -------------------- -----------
507 2,424 LSE 10:45:20 978191
------------- ------------ -------------------- -----------
600 2,424 LSE 10:45:20 978189
------------- ------------ -------------------- -----------
343 2,424 LSE 10:46:36 979902
------------- ------------ -------------------- -----------
331 2,424 LSE 10:46:36 979900
------------- ------------ -------------------- -----------
467 2,425 LSE 10:48:54 982555
------------- ------------ -------------------- -----------
251 2,425 LSE 10:48:54 982553
------------- ------------ -------------------- -----------
700 2,422 LSE 10:52:05 987171
------------- ------------ -------------------- -----------
695 2,422 LSE 10:52:05 987169
------------- ------------ -------------------- -----------
765 2,423 LSE 10:53:53 989730
------------- ------------ -------------------- -----------
673 2,423 LSE 10:53:53 989728
------------- ------------ -------------------- -----------
563 2,428 LSE 10:59:50 998663
------------- ------------ -------------------- -----------
50 2,428 LSE 10:59:50 998661
------------- ------------ -------------------- -----------
480 2,428 LSE 10:59:50 998659
------------- ------------ -------------------- -----------
662 2,428 LSE 10:59:50 998657
------------- ------------ -------------------- -----------
138 2,428 LSE 10:59:50 998655
------------- ------------ -------------------- -----------
208 2,426 LSE 11:00:39 999506
------------- ------------ -------------------- -----------
163 2,426 LSE 11:00:39 999504
------------- ------------ -------------------- -----------
333 2,426 LSE 11:00:39 999508
------------- ------------ -------------------- -----------
259 2,424 LSE 11:04:50 1002669
------------- ------------ -------------------- -----------
429 2,424 LSE 11:04:50 1002667
------------- ------------ -------------------- -----------
678 2,422 LSE 11:09:29 1005914
------------- ------------ -------------------- -----------
682 2,422 LSE 11:09:29 1005912
------------- ------------ -------------------- -----------
710 2,427 LSE 11:22:14 1014982
------------- ------------ -------------------- -----------
723 2,427 LSE 11:22:14 1014984
------------- ------------ -------------------- -----------
649 2,428 LSE 11:23:32 1015851
------------- ------------ -------------------- -----------
552 2,428 LSE 11:23:32 1015849
------------- ------------ -------------------- -----------
1 2,428 LSE 11:23:32 1015855
------------- ------------ -------------------- -----------
151 2,428 LSE 11:23:32 1015853
------------- ------------ -------------------- -----------
186 2,426 LSE 11:27:06 1018553
------------- ------------ -------------------- -----------
435 2,426 LSE 11:27:06 1018551
------------- ------------ -------------------- -----------
364 2,426 LSE 11:27:06 1018549
------------- ------------ -------------------- -----------
336 2,426 LSE 11:27:06 1018547
------------- ------------ -------------------- -----------
752 2,423 LSE 11:36:44 1025305
------------- ------------ -------------------- -----------
627 2,423 LSE 11:36:44 1025303
------------- ------------ -------------------- -----------
278 2,423 LSE 11:41:36 1028901
------------- ------------ -------------------- -----------
160 2,423 LSE 11:41:36 1028903
------------- ------------ -------------------- -----------
301 2,423 LSE 11:41:36 1028905
------------- ------------ -------------------- -----------
8 2,423 LSE 11:41:36 1028907
------------- ------------ -------------------- -----------
684 2,423 LSE 11:41:36 1028881
------------- ------------ -------------------- -----------
418 2,422 LSE 11:42:17 1029406
------------- ------------ -------------------- -----------
132 2,422 LSE 11:42:17 1029404
------------- ------------ -------------------- -----------
203 2,422 LSE 11:42:17 1029402
------------- ------------ -------------------- -----------
764 2,425 LSE 11:53:26 1036616
------------- ------------ -------------------- -----------
606 2,425 LSE 11:53:26 1036614
------------- ------------ -------------------- -----------
677 2,425 LSE 11:53:26 1036612
------------- ------------ -------------------- -----------
742 2,428 LSE 11:57:46 1039463
------------- ------------ -------------------- -----------
751 2,428 LSE 11:59:27 1040560
------------- ------------ -------------------- -----------
595 2,426 LSE 12:05:44 1045782
------------- ------------ -------------------- -----------
83 2,426 LSE 12:05:44 1045784
------------- ------------ -------------------- -----------
728 2,428 LSE 12:12:35 1050841
------------- ------------ -------------------- -----------
36 2,428 LSE 12:12:35 1050839
------------- ------------ -------------------- -----------
689 2,428 LSE 12:12:35 1050837
------------- ------------ -------------------- -----------
702 2,424 LSE 12:14:50 1052532
------------- ------------ -------------------- -----------
622 2,424 LSE 12:15:51 1053194
------------- ------------ -------------------- -----------
658 2,422 LSE 12:24:30 1059608
------------- ------------ -------------------- -----------
266 2,422 LSE 12:24:30 1059606
------------- ------------ -------------------- -----------
464 2,422 LSE 12:24:30 1059604
------------- ------------ -------------------- -----------
51 2,419 LSE 12:28:52 1063229
------------- ------------ -------------------- -----------
631 2,419 LSE 12:28:52 1063227
------------- ------------ -------------------- -----------
733 2,419 LSE 12:28:52 1063231
------------- ------------ -------------------- -----------
759 2,415 LSE 12:34:35 1068175
------------- ------------ -------------------- -----------
285 2,415 LSE 12:37:51 1070490
------------- ------------ -------------------- -----------
360 2,415 LSE 12:37:51 1070487
------------- ------------ -------------------- -----------
640 2,416 LSE 12:42:44 1074359
------------- ------------ -------------------- -----------
736 2,416 LSE 12:42:44 1074357
------------- ------------ -------------------- -----------
664 2,417 LSE 12:47:04 1077926
------------- ------------ -------------------- -----------
616 2,417 LSE 12:50:05 1080431
------------- ------------ -------------------- -----------
712 2,418 LSE 12:53:04 1082367
------------- ------------ -------------------- -----------
694 2,418 LSE 12:53:04 1082369
------------- ------------ -------------------- -----------
505 2,415 LSE 12:56:54 1085391
------------- ------------ -------------------- -----------
165 2,415 LSE 12:56:54 1085389
------------- ------------ -------------------- -----------
635 2,414 LSE 12:59:11 1087086
------------- ------------ -------------------- -----------
120 2,413 LSE 13:03:03 1090036
------------- ------------ -------------------- -----------
585 2,413 LSE 13:03:03 1090032
------------- ------------ -------------------- -----------
712 2,411 LSE 13:04:58 1091431
------------- ------------ -------------------- -----------
660 2,412 LSE 13:07:11 1093110
------------- ------------ -------------------- -----------
634 2,415 LSE 13:10:38 1095508
------------- ------------ -------------------- -----------
657 2,415 LSE 13:13:27 1098102
------------- ------------ -------------------- -----------
660 2,419 LSE 13:18:34 1101993
------------- ------------ -------------------- -----------
633 2,419 LSE 13:18:34 1101991
------------- ------------ -------------------- -----------
82 2,419 LSE 13:18:34 1101979
------------- ------------ -------------------- -----------
196 2,416 LSE 13:18:41 1102507
------------- ------------ -------------------- -----------
507 2,416 LSE 13:18:41 1102505
------------- ------------ -------------------- -----------
667 2,416 LSE 13:18:41 1102503
------------- ------------ -------------------- -----------
189 2,416 LSE 13:18:41 1102501
------------- ------------ -------------------- -----------
95 2,419 LSE 13:21:13 1104671
------------- ------------ -------------------- -----------
667 2,419 LSE 13:21:57 1105239
------------- ------------ -------------------- -----------
691 2,421 LSE 13:27:44 1109459
------------- ------------ -------------------- -----------
476 2,423 LSE 13:31:59 1112847
------------- ------------ -------------------- -----------
620 2,423 LSE 13:31:59 1112851
------------- ------------ -------------------- -----------
197 2,423 LSE 13:31:59 1112849
------------- ------------ -------------------- -----------
738 2,422 LSE 13:32:06 1113031
------------- ------------ -------------------- -----------
675 2,422 LSE 13:32:06 1113029
------------- ------------ -------------------- -----------
157 2,423 LSE 13:39:42 1119577
------------- ------------ -------------------- -----------
754 2,424 LSE 13:41:40 1121063
------------- ------------ -------------------- -----------
654 2,424 LSE 13:41:40 1121061
------------- ------------ -------------------- -----------
199 2,424 LSE 13:43:33 1122571
------------- ------------ -------------------- -----------
122 2,424 LSE 13:43:33 1122569
------------- ------------ -------------------- -----------
173 2,424 LSE 13:43:33 1122577
------------- ------------ -------------------- -----------
250 2,424 LSE 13:43:33 1122573
------------- ------------ -------------------- -----------
632 2,424 LSE 13:43:33 1122575
------------- ------------ -------------------- -----------
100 2,424 LSE 13:49:27 1128718
------------- ------------ -------------------- -----------
305 2,424 LSE 13:49:27 1128716
------------- ------------ -------------------- -----------
239 2,424 LSE 13:49:36 1128833
------------- ------------ -------------------- -----------
54 2,424 LSE 13:50:15 1129388
------------- ------------ -------------------- -----------
304 2,424 LSE 13:50:21 1129480
------------- ------------ -------------------- -----------
414 2,424 LSE 13:50:21 1129478
------------- ------------ -------------------- -----------
206 2,424 LSE 13:50:21 1129476
------------- ------------ -------------------- -----------
533 2,424 LSE 13:50:21 1129474
------------- ------------ -------------------- -----------
685 2,423 LSE 13:50:26 1129523
------------- ------------ -------------------- -----------
83 2,428 LSE 13:55:46 1134531
------------- ------------ -------------------- -----------
607 2,428 LSE 13:55:46 1134533
------------- ------------ -------------------- -----------
66 2,427 LSE 13:55:52 1134595
------------- ------------ -------------------- -----------
155 2,427 LSE 13:55:56 1134681
------------- ------------ -------------------- -----------
151 2,427 LSE 13:56:05 1135132
------------- ------------ -------------------- -----------
207 2,427 LSE 13:56:18 1135400
------------- ------------ -------------------- -----------
126 2,429 LSE 13:58:02 1136740
------------- ------------ -------------------- -----------
100 2,430 LSE 13:58:44 1137256
------------- ------------ -------------------- -----------
137 2,430 LSE 13:58:44 1137253
------------- ------------ -------------------- -----------
300 2,430 LSE 13:58:45 1137261
------------- ------------ -------------------- -----------
200 2,430 LSE 13:58:45 1137259
------------- ------------ -------------------- -----------
662 2,430 LSE 14:00:36 1139347
------------- ------------ -------------------- -----------
702 2,431 LSE 14:04:16 1143298
------------- ------------ -------------------- -----------
619 2,430 LSE 14:07:40 1146440
------------- ------------ -------------------- -----------
625 2,430 LSE 14:07:40 1146438
------------- ------------ -------------------- -----------
749 2,428 LSE 14:09:35 1148257
------------- ------------ -------------------- -----------
180 2,428 LSE 14:10:19 1148957
------------- ------------ -------------------- -----------
126 2,428 LSE 14:10:32 1149102
------------- ------------ -------------------- -----------
311 2,428 LSE 14:10:46 1149290
------------- ------------ -------------------- -----------
340 2,429 LSE 14:18:50 1157572
------------- ------------ -------------------- -----------
250 2,429 LSE 14:18:50 1157574
------------- ------------ -------------------- -----------
12 2,429 LSE 14:18:50 1157578
------------- ------------ -------------------- -----------
128 2,429 LSE 14:18:50 1157576
------------- ------------ -------------------- -----------
250 2,429 LSE 14:18:50 1157580
------------- ------------ -------------------- -----------
128 2,429 LSE 14:18:50 1157582
------------- ------------ -------------------- -----------
296 2,429 LSE 14:18:50 1157584
------------- ------------ -------------------- -----------
726 2,428 LSE 14:19:00 1157758
------------- ------------ -------------------- -----------
120 2,429 LSE 14:25:13 1163938
------------- ------------ -------------------- -----------
496 2,429 LSE 14:25:13 1163936
------------- ------------ -------------------- -----------
229 2,429 LSE 14:25:13 1163934
------------- ------------ -------------------- -----------
430 2,429 LSE 14:25:13 1163932
------------- ------------ -------------------- -----------
143 2,427 LSE 14:27:10 1166173
------------- ------------ -------------------- -----------
161 2,427 LSE 14:27:38 1166646
------------- ------------ -------------------- -----------
356 2,427 LSE 14:27:45 1166797
------------- ------------ -------------------- -----------
328 2,428 LSE 14:29:33 1169009
------------- ------------ -------------------- -----------
286 2,428 LSE 14:29:33 1169007
------------- ------------ -------------------- -----------
77 2,430 LSE 14:32:49 1180181
------------- ------------ -------------------- -----------
210 2,430 LSE 14:32:50 1180199
------------- ------------ -------------------- -----------
204 2,430 LSE 14:32:51 1180231
------------- ------------ -------------------- -----------
27 2,431 LSE 14:33:30 1181582
------------- ------------ -------------------- -----------
250 2,431 LSE 14:33:30 1181576
------------- ------------ -------------------- -----------
283 2,431 LSE 14:33:30 1181578
------------- ------------ -------------------- -----------
202 2,431 LSE 14:33:30 1181580
------------- ------------ -------------------- -----------
495 2,431 LSE 14:33:30 1181548
------------- ------------ -------------------- -----------
252 2,431 LSE 14:33:30 1181546
------------- ------------ -------------------- -----------
552 2,431 LSE 14:33:30 1181544
------------- ------------ -------------------- -----------
646 2,430 LSE 14:34:03 1182696
------------- ------------ -------------------- -----------
387 2,434 LSE 14:38:46 1190229
------------- ------------ -------------------- -----------
100 2,434 LSE 14:38:46 1190227
------------- ------------ -------------------- -----------
100 2,434 LSE 14:38:46 1190225
------------- ------------ -------------------- -----------
105 2,434 LSE 14:38:46 1190223
------------- ------------ -------------------- -----------
530 2,437 LSE 14:42:58 1196910
------------- ------------ -------------------- -----------
118 2,437 LSE 14:42:58 1196912
------------- ------------ -------------------- -----------
662 2,436 LSE 14:43:35 1197951
------------- ------------ -------------------- -----------
693 2,440 LSE 14:47:08 1203549
------------- ------------ -------------------- -----------
553 2,438 LSE 14:48:00 1205450
------------- ------------ -------------------- -----------
97 2,438 LSE 14:48:00 1205448
------------- ------------ -------------------- -----------
670 2,439 LSE 14:53:41 1215107
------------- ------------ -------------------- -----------
651 2,441 LSE 14:56:32 1219895
------------- ------------ -------------------- -----------
178 2,440 LSE 14:56:38 1220056
------------- ------------ -------------------- -----------
451 2,440 LSE 14:56:38 1220054
------------- ------------ -------------------- -----------
58 2,443 LSE 15:00:35 1227959
------------- ------------ -------------------- -----------
601 2,443 LSE 15:00:35 1227961
------------- ------------ -------------------- -----------
307 2,442 LSE 15:04:18 1234609
------------- ------------ -------------------- -----------
100 2,442 LSE 15:04:18 1234607
------------- ------------ -------------------- -----------
167 2,442 LSE 15:04:18 1234605
------------- ------------ -------------------- -----------
168 2,442 LSE 15:04:18 1234603
------------- ------------ -------------------- -----------
453 2,442 LSE 15:04:18 1234599
------------- ------------ -------------------- -----------
233 2,442 LSE 15:04:18 1234601
------------- ------------ -------------------- -----------
240 2,441 LSE 15:06:08 1238193
------------- ------------ -------------------- -----------
415 2,441 LSE 15:06:08 1238190
------------- ------------ -------------------- -----------
53 2,441 LSE 15:06:08 1238188
------------- ------------ -------------------- -----------
92 2,439 LSE 15:07:19 1240486
------------- ------------ -------------------- -----------
260 2,439 LSE 15:07:19 1240484
------------- ------------ -------------------- -----------
112 2,439 LSE 15:07:19 1240488
------------- ------------ -------------------- -----------
250 2,439 LSE 15:07:19 1240482
------------- ------------ -------------------- -----------
171 2,437 LSE 15:09:13 1244128
------------- ------------ -------------------- -----------
399 2,437 LSE 15:09:13 1244126
------------- ------------ -------------------- -----------
100 2,443 LSE 15:15:41 1255746
------------- ------------ -------------------- -----------
250 2,443 LSE 15:15:41 1255744
------------- ------------ -------------------- -----------
145 2,443 LSE 15:15:41 1255748
------------- ------------ -------------------- -----------
135 2,444 LSE 15:18:01 1259537
------------- ------------ -------------------- -----------
228 2,444 LSE 15:18:01 1259539
------------- ------------ -------------------- -----------
208 2,444 LSE 15:18:01 1259534
------------- ------------ -------------------- -----------
143 2,444 LSE 15:19:44 1262838
------------- ------------ -------------------- -----------
230 2,444 LSE 15:19:44 1262836
------------- ------------ -------------------- -----------
302 2,444 LSE 15:19:44 1262834
------------- ------------ -------------------- -----------
865 2,444 LSE 15:19:44 1262832
------------- ------------ -------------------- -----------
729 2,443 LSE 15:20:08 1263545
------------- ------------ -------------------- -----------
282 2,443 LSE 15:23:57 1270071
------------- ------------ -------------------- -----------
349 2,443 LSE 15:23:57 1270069
------------- ------------ -------------------- -----------
634 2,443 LSE 15:27:47 1277368
------------- ------------ -------------------- -----------
730 2,444 LSE 15:30:46 1282935
------------- ------------ -------------------- -----------
100 2,445 LSE 15:34:50 1290064
------------- ------------ -------------------- -----------
100 2,445 LSE 15:34:50 1290062
------------- ------------ -------------------- -----------
146 2,445 LSE 15:34:50 1290060
------------- ------------ -------------------- -----------
301 2,445 LSE 15:34:50 1290058
------------- ------------ -------------------- -----------
335 2,445 LSE 15:34:50 1290056
------------- ------------ -------------------- -----------
131 2,445 LSE 15:34:50 1290054
------------- ------------ -------------------- -----------
210 2,447 LSE 15:38:27 1296677
------------- ------------ -------------------- -----------
86 2,447 LSE 15:38:27 1296675
------------- ------------ -------------------- -----------
100 2,447 LSE 15:38:50 1297486
------------- ------------ -------------------- -----------
224 2,447 LSE 15:38:50 1297484
------------- ------------ -------------------- -----------
102 2,447 LSE 15:40:22 1300671
------------- ------------ -------------------- -----------
273 2,447 LSE 15:40:22 1300673
------------- ------------ -------------------- -----------
160 2,450 LSE 15:42:33 1305178
------------- ------------ -------------------- -----------
250 2,450 LSE 15:42:33 1305176
------------- ------------ -------------------- -----------
340 2,450 LSE 15:42:33 1305174
------------- ------------ -------------------- -----------
250 2,450 LSE 15:42:33 1305172
------------- ------------ -------------------- -----------
181 2,449 LSE 15:44:35 1309933
------------- ------------ -------------------- -----------
267 2,449 LSE 15:44:35 1309931
------------- ------------ -------------------- -----------
191 2,449 LSE 15:44:35 1309929
------------- ------------ -------------------- -----------
776 2,447 LSE 15:47:23 1315923
------------- ------------ -------------------- -----------
344 2,448 LSE 15:47:23 1315920
------------- ------------ -------------------- -----------
742 2,448 LSE 15:47:23 1315918
------------- ------------ -------------------- -----------
671 2,445 LSE 15:48:20 1317664
------------- ------------ -------------------- -----------
633 2,446 LSE 15:53:44 1327800
------------- ------------ -------------------- -----------
457 2,446 LSE 15:54:34 1329186
------------- ------------ -------------------- -----------
71 2,446 LSE 15:54:34 1329184
------------- ------------ -------------------- -----------
121 2,446 LSE 15:54:34 1329182
------------- ------------ -------------------- -----------
723 2,449 LSE 15:57:01 1333250
------------- ------------ -------------------- -----------
734 2,448 LSE 15:59:25 1337245
------------- ------------ -------------------- -----------
41 2,445 LSE 16:00:15 1340630
------------- ------------ -------------------- -----------
680 2,445 LSE 16:00:15 1340628
------------- ------------ -------------------- -----------
430 2,444 LSE 16:02:52 1346159
------------- ------------ -------------------- -----------
249 2,444 LSE 16:02:52 1346157
------------- ------------ -------------------- -----------
507 2,444 LSE 16:02:52 1346161
------------- ------------ -------------------- -----------
728 2,443 LSE 16:04:39 1349365
------------- ------------ -------------------- -----------
721 2,442 LSE 16:07:29 1355154
------------- ------------ -------------------- -----------
200 2,441 LSE 16:09:17 1358205
------------- ------------ -------------------- -----------
144 2,441 LSE 16:09:17 1358203
------------- ------------ -------------------- -----------
33 2,441 LSE 16:09:24 1358472
------------- ------------ -------------------- -----------
200 2,441 LSE 16:09:24 1358470
------------- ------------ -------------------- -----------
100 2,441 LSE 16:09:24 1358468
------------- ------------ -------------------- -----------
586 2,440 LSE 16:11:04 1361230
------------- ------------ -------------------- -----------
34 2,440 LSE 16:11:04 1361228
------------- ------------ -------------------- -----------
158 2,440 LSE 16:14:25 1368620
------------- ------------ -------------------- -----------
100 2,440 LSE 16:14:25 1368617
------------- ------------ -------------------- -----------
100 2,440 LSE 16:14:25 1368615
------------- ------------ -------------------- -----------
332 2,440 LSE 16:14:25 1368607
------------- ------------ -------------------- -----------
249 2,439 LSE 16:14:45 1369248
------------- ------------ -------------------- -----------
335 2,439 LSE 16:14:48 1369316
------------- ------------ -------------------- -----------
121 2,439 LSE 16:14:48 1369314
------------- ------------ -------------------- -----------
100 2,439 LSE 16:16:22 1372501
------------- ------------ -------------------- -----------
200 2,439 LSE 16:16:22 1372499
------------- ------------ -------------------- -----------
143 2,439 LSE 16:16:22 1372497
------------- ------------ -------------------- -----------
304 2,439 LSE 16:16:25 1372553
------------- ------------ -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
1,100 27.36 ISE 08:20:39 776456
------------- -------------- -------------------- --------
996 27.34 ISE 08:21:15 777172
------------- -------------- -------------------- --------
231 27.34 ISE 08:21:15 777170
------------- -------------- -------------------- --------
277 27.34 ISE 08:21:15 777167
------------- -------------- -------------------- --------
477 27.34 ISE 08:21:15 777162
------------- -------------- -------------------- --------
478 27.33 ISE 08:22:12 778609
------------- -------------- -------------------- --------
406 27.33 ISE 08:22:15 778697
------------- -------------- -------------------- --------
72 27.33 ISE 08:22:15 778695
------------- -------------- -------------------- --------
118 27.33 ISE 08:22:15 778693
------------- -------------- -------------------- --------
346 27.32 ISE 08:23:14 779891
------------- -------------- -------------------- --------
349 27.32 ISE 08:23:40 780422
------------- -------------- -------------------- --------
669 27.35 ISE 08:27:42 786163
------------- -------------- -------------------- --------
706 27.36 ISE 08:31:38 791678
------------- -------------- -------------------- --------
302 27.36 ISE 08:31:38 791676
------------- -------------- -------------------- --------
229 27.36 ISE 08:31:38 791674
------------- -------------- -------------------- --------
403 27.36 ISE 08:31:38 791672
------------- -------------- -------------------- --------
994 27.35 ISE 08:32:02 792145
------------- -------------- -------------------- --------
629 27.35 ISE 08:35:18 798304
------------- -------------- -------------------- --------
731 27.35 ISE 08:37:26 801430
------------- -------------- -------------------- --------
626 27.37 ISE 08:43:26 809706
------------- -------------- -------------------- --------
451 27.36 ISE 08:43:47 810068
------------- -------------- -------------------- --------
401 27.36 ISE 08:43:47 810066
------------- -------------- -------------------- --------
487 27.35 ISE 08:44:47 811330
------------- -------------- -------------------- --------
129 27.35 ISE 08:44:47 811318
------------- -------------- -------------------- --------
329 27.35 ISE 08:44:47 811316
------------- -------------- -------------------- --------
271 27.35 ISE 08:44:47 811314
------------- -------------- -------------------- --------
214 27.35 ISE 08:44:47 811312
------------- -------------- -------------------- --------
115 27.35 ISE 08:49:10 818096
------------- -------------- -------------------- --------
227 27.37 ISE 08:49:46 818950
------------- -------------- -------------------- --------
300 27.37 ISE 08:49:47 818964
------------- -------------- -------------------- --------
100 27.37 ISE 08:51:49 822608
------------- -------------- -------------------- --------
507 27.36 ISE 08:51:50 822721
------------- -------------- -------------------- --------
183 27.36 ISE 08:51:58 822944
------------- -------------- -------------------- --------
47 27.36 ISE 08:51:58 822948
------------- -------------- -------------------- --------
725 27.36 ISE 08:51:58 822946
------------- -------------- -------------------- --------
63 27.35 ISE 08:53:33 825604
------------- -------------- -------------------- --------
174 27.35 ISE 08:53:33 825602
------------- -------------- -------------------- --------
300 27.35 ISE 08:53:33 825600
------------- -------------- -------------------- --------
221 27.35 ISE 08:53:33 825598
------------- -------------- -------------------- --------
698 27.34 ISE 08:53:52 826053
------------- -------------- -------------------- --------
631 27.30 ISE 08:57:23 832366
------------- -------------- -------------------- --------
748 27.25 ISE 09:01:17 841023
------------- -------------- -------------------- --------
364 27.25 ISE 09:01:17 841018
------------- -------------- -------------------- --------
320 27.25 ISE 09:01:17 841016
------------- -------------- -------------------- --------
140 27.23 ISE 09:02:11 842512
------------- -------------- -------------------- --------
511 27.23 ISE 09:02:20 842685
------------- -------------- -------------------- --------
755 27.26 ISE 09:06:04 848168
------------- -------------- -------------------- --------
165 27.26 ISE 09:06:04 848166
------------- -------------- -------------------- --------
484 27.26 ISE 09:06:04 848164
------------- -------------- -------------------- --------
396 27.25 ISE 09:06:12 848362
------------- -------------- -------------------- --------
278 27.25 ISE 09:06:12 848358
------------- -------------- -------------------- --------
79 27.25 ISE 09:06:12 848356
------------- -------------- -------------------- --------
516 27.24 ISE 09:10:46 856221
------------- -------------- -------------------- --------
147 27.24 ISE 09:10:46 856219
------------- -------------- -------------------- --------
334 27.23 ISE 09:13:11 859207
------------- -------------- -------------------- --------
317 27.23 ISE 09:13:11 859192
------------- -------------- -------------------- --------
44 27.23 ISE 09:13:11 859190
------------- -------------- -------------------- --------
467 27.23 ISE 09:13:11 859175
------------- -------------- -------------------- --------
158 27.23 ISE 09:13:11 859096
------------- -------------- -------------------- --------
694 27.17 ISE 09:16:00 862995
------------- -------------- -------------------- --------
372 27.18 ISE 09:18:24 866242
------------- -------------- -------------------- --------
500 27.18 ISE 09:18:24 866240
------------- -------------- -------------------- --------
634 27.18 ISE 09:19:17 867633
------------- -------------- -------------------- --------
650 27.18 ISE 09:19:31 867968
------------- -------------- -------------------- --------
1,269 27.18 ISE 09:19:31 867966
------------- -------------- -------------------- --------
699 27.20 ISE 09:20:19 869449
------------- -------------- -------------------- --------
660 27.20 ISE 09:20:30 869687
------------- -------------- -------------------- --------
353 27.21 ISE 09:22:44 872754
------------- -------------- -------------------- --------
383 27.21 ISE 09:22:44 872752
------------- -------------- -------------------- --------
500 27.22 ISE 09:24:49 875487
------------- -------------- -------------------- --------
705 27.21 ISE 09:24:52 875620
------------- -------------- -------------------- --------
719 27.21 ISE 09:24:52 875622
------------- -------------- -------------------- --------
238 27.20 ISE 09:25:24 876232
------------- -------------- -------------------- --------
499 27.20 ISE 09:25:24 876230
------------- -------------- -------------------- --------
342 27.18 ISE 09:26:02 877011
------------- -------------- -------------------- --------
684 27.19 ISE 09:26:02 877005
------------- -------------- -------------------- --------
499 27.18 ISE 09:29:00 880618
------------- -------------- -------------------- --------
179 27.18 ISE 09:29:00 880615
------------- -------------- -------------------- --------
86 27.18 ISE 09:29:00 880613
------------- -------------- -------------------- --------
338 27.18 ISE 09:29:00 880611
------------- -------------- -------------------- --------
16 27.16 ISE 09:29:49 881434
------------- -------------- -------------------- --------
170 27.16 ISE 09:29:49 881432
------------- -------------- -------------------- --------
117 27.16 ISE 09:29:49 881430
------------- -------------- -------------------- --------
759 27.17 ISE 09:30:45 882650
------------- -------------- -------------------- --------
420 27.18 ISE 09:32:05 884470
------------- -------------- -------------------- --------
761 27.18 ISE 09:32:05 884467
------------- -------------- -------------------- --------
397 27.18 ISE 09:32:17 884674
------------- -------------- -------------------- --------
500 27.18 ISE 09:32:17 884672
------------- -------------- -------------------- --------
673 27.17 ISE 09:32:40 885258
------------- -------------- -------------------- --------
18 27.21 ISE 09:35:49 889080
------------- -------------- -------------------- --------
266 27.21 ISE 09:36:39 890181
------------- -------------- -------------------- --------
463 27.21 ISE 09:36:39 890177
------------- -------------- -------------------- --------
788 27.21 ISE 09:36:39 890175
------------- -------------- -------------------- --------
790 27.20 ISE 09:37:02 890630
------------- -------------- -------------------- --------
358 27.18 ISE 09:37:15 891059
------------- -------------- -------------------- --------
366 27.18 ISE 09:38:02 891857
------------- -------------- -------------------- --------
717 27.19 ISE 09:38:54 893070
------------- -------------- -------------------- --------
672 27.19 ISE 09:38:54 893072
------------- -------------- -------------------- --------
767 27.18 ISE 09:39:19 893455
------------- -------------- -------------------- --------
657 27.17 ISE 09:39:44 893933
------------- -------------- -------------------- --------
682 27.18 ISE 09:40:32 895017
------------- -------------- -------------------- --------
500 27.19 ISE 09:41:16 895844
------------- -------------- -------------------- --------
759 27.18 ISE 09:41:39 896378
------------- -------------- -------------------- --------
2,691 27.19 ISE 09:45:22 901431
------------- -------------- -------------------- --------
12 27.19 ISE 09:46:54 903314
------------- -------------- -------------------- --------
195 27.19 ISE 09:46:58 903382
------------- -------------- -------------------- --------
682 27.20 ISE 09:48:06 904863
------------- -------------- -------------------- --------
19 27.19 ISE 09:48:50 905901
------------- -------------- -------------------- --------
1,027 27.20 ISE 09:48:51 905954
------------- -------------- -------------------- --------
704 27.19 ISE 09:48:56 906070
------------- -------------- -------------------- --------
500 27.20 ISE 09:49:58 907852
------------- -------------- -------------------- --------
500 27.20 ISE 09:49:58 907850
------------- -------------- -------------------- --------
87 27.20 ISE 09:49:58 907848
------------- -------------- -------------------- --------
182 27.19 ISE 09:50:06 908621
------------- -------------- -------------------- --------
11 27.19 ISE 09:50:06 908619
------------- -------------- -------------------- --------
666 27.19 ISE 09:50:08 908641
------------- -------------- -------------------- --------
432 27.23 ISE 09:54:16 914265
------------- -------------- -------------------- --------
741 27.24 ISE 09:58:19 919879
------------- -------------- -------------------- --------
288 27.24 ISE 09:58:19 919877
------------- -------------- -------------------- --------
748 27.25 ISE 10:01:11 923910
------------- -------------- -------------------- --------
711 27.25 ISE 10:01:11 923908
------------- -------------- -------------------- --------
767 27.25 ISE 10:01:11 923906
------------- -------------- -------------------- --------
651 27.25 ISE 10:01:11 923904
------------- -------------- -------------------- --------
807 27.24 ISE 10:01:52 924594
------------- -------------- -------------------- --------
675 27.22 ISE 10:02:54 925656
------------- -------------- -------------------- --------
707 27.23 ISE 10:06:41 931060
------------- -------------- -------------------- --------
262 27.25 ISE 10:09:57 934667
------------- -------------- -------------------- --------
250 27.25 ISE 10:11:06 936116
------------- -------------- -------------------- --------
250 27.25 ISE 10:11:06 936114
------------- -------------- -------------------- --------
702 27.25 ISE 10:11:06 936112
------------- -------------- -------------------- --------
740 27.24 ISE 10:11:24 936619
------------- -------------- -------------------- --------
835 27.24 ISE 10:11:24 936617
------------- -------------- -------------------- --------
662 27.22 ISE 10:11:48 937083
------------- -------------- -------------------- --------
698 27.21 ISE 10:15:07 940094
------------- -------------- -------------------- --------
196 27.21 ISE 10:17:09 942647
------------- -------------- -------------------- --------
353 27.23 ISE 10:19:36 945322
------------- -------------- -------------------- --------
250 27.25 ISE 10:20:26 946179
------------- -------------- -------------------- --------
211 27.25 ISE 10:20:26 946177
------------- -------------- -------------------- --------
250 27.25 ISE 10:20:39 946372
------------- -------------- -------------------- --------
550 27.25 ISE 10:20:56 946648
------------- -------------- -------------------- --------
453 27.23 ISE 10:22:12 948221
------------- -------------- -------------------- --------
250 27.23 ISE 10:22:12 948218
------------- -------------- -------------------- --------
684 27.24 ISE 10:22:12 948215
------------- -------------- -------------------- --------
130 27.22 ISE 10:22:26 948534
------------- -------------- -------------------- --------
682 27.22 ISE 10:26:37 953110
------------- -------------- -------------------- --------
631 27.22 ISE 10:26:37 953108
------------- -------------- -------------------- --------
711 27.20 ISE 10:26:51 953374
------------- -------------- -------------------- --------
625 27.20 ISE 10:26:51 953372
------------- -------------- -------------------- --------
557 27.19 ISE 10:27:07 953654
------------- -------------- -------------------- --------
67 27.19 ISE 10:27:07 953652
------------- -------------- -------------------- --------
391 27.18 ISE 10:27:44 954329
------------- -------------- -------------------- --------
239 27.18 ISE 10:27:44 954327
------------- -------------- -------------------- --------
298 27.22 ISE 10:32:57 961536
------------- -------------- -------------------- --------
391 27.23 ISE 10:33:13 961771
------------- -------------- -------------------- --------
250 27.23 ISE 10:33:13 961765
------------- -------------- -------------------- --------
629 27.22 ISE 10:33:19 962086
------------- -------------- -------------------- --------
4 27.22 ISE 10:33:19 962084
------------- -------------- -------------------- --------
772 27.22 ISE 10:33:19 962082
------------- -------------- -------------------- --------
340 27.22 ISE 10:33:19 962079
------------- -------------- -------------------- --------
472 27.21 ISE 10:33:24 962185
------------- -------------- -------------------- --------
298 27.21 ISE 10:33:24 962182
------------- -------------- -------------------- --------
739 27.19 ISE 10:34:13 963079
------------- -------------- -------------------- --------
133 27.17 ISE 10:36:29 966496
------------- -------------- -------------------- --------
566 27.17 ISE 10:36:29 966494
------------- -------------- -------------------- --------
745 27.14 ISE 10:38:41 969650
------------- -------------- -------------------- --------
490 27.13 ISE 10:40:15 971889
------------- -------------- -------------------- --------
168 27.13 ISE 10:40:17 971920
------------- -------------- -------------------- --------
424 27.18 ISE 10:43:33 975837
------------- -------------- -------------------- --------
712 27.18 ISE 10:45:20 978201
------------- -------------- -------------------- --------
619 27.18 ISE 10:45:20 978203
------------- -------------- -------------------- --------
34 27.18 ISE 10:45:20 978199
------------- -------------- -------------------- --------
422 27.18 ISE 10:45:20 978197
------------- -------------- -------------------- --------
721 27.17 ISE 10:46:37 979933
------------- -------------- -------------------- --------
705 27.18 ISE 10:49:01 982678
------------- -------------- -------------------- --------
740 27.17 ISE 10:49:15 983084
------------- -------------- -------------------- --------
31 27.17 ISE 10:49:15 983082
------------- -------------- -------------------- --------
287 27.17 ISE 10:49:15 983080
------------- -------------- -------------------- --------
306 27.17 ISE 10:49:15 983078
------------- -------------- -------------------- --------
749 27.15 ISE 10:49:34 983537
------------- -------------- -------------------- --------
80 27.15 ISE 10:50:46 985241
------------- -------------- -------------------- --------
80 27.15 ISE 10:50:46 985239
------------- -------------- -------------------- --------
88 27.16 ISE 10:51:46 986710
------------- -------------- -------------------- --------
715 27.16 ISE 10:52:02 987099
------------- -------------- -------------------- --------
468 27.16 ISE 10:52:02 987097
------------- -------------- -------------------- --------
1,837 27.16 ISE 10:52:02 987095
------------- -------------- -------------------- --------
250 27.17 ISE 10:53:51 989699
------------- -------------- -------------------- --------
667 27.17 ISE 10:53:51 989694
------------- -------------- -------------------- --------
711 27.17 ISE 10:53:51 989692
------------- -------------- -------------------- --------
3,360 27.17 ISE 10:53:51 989690
------------- -------------- -------------------- --------
127 27.21 ISE 10:57:32 995002
------------- -------------- -------------------- --------
52 27.22 ISE 10:58:02 995929
------------- -------------- -------------------- --------
250 27.25 ISE 10:59:27 998249
------------- -------------- -------------------- --------
250 27.25 ISE 10:59:27 998247
------------- -------------- -------------------- --------
565 27.25 ISE 10:59:27 998245
------------- -------------- -------------------- --------
733 27.25 ISE 10:59:27 998242
------------- -------------- -------------------- --------
250 27.25 ISE 10:59:27 998240
------------- -------------- -------------------- --------
250 27.25 ISE 10:59:27 998238
------------- -------------- -------------------- --------
4,604 27.25 ISE 10:59:27 998233
------------- -------------- -------------------- --------
1,703 27.25 ISE 10:59:27 998235
------------- -------------- -------------------- --------
666 27.25 ISE 10:59:27 998231
------------- -------------- -------------------- --------
667 27.25 ISE 10:59:27 998229
------------- -------------- -------------------- --------
2,396 27.25 ISE 10:59:27 998226
------------- -------------- -------------------- --------
800 27.25 ISE 10:59:27 998224
------------- -------------- -------------------- --------
94 27.25 ISE 10:59:27 998222
------------- -------------- -------------------- --------
720 27.24 ISE 10:59:50 998676
------------- -------------- -------------------- --------
182 27.24 ISE 10:59:50 998674
------------- -------------- -------------------- --------
649 27.24 ISE 10:59:50 998672
------------- -------------- -------------------- --------
250 27.24 ISE 10:59:50 998670
------------- -------------- -------------------- --------
448 27.24 ISE 10:59:50 998668
------------- -------------- -------------------- --------
511 27.23 ISE 11:00:10 999147
------------- -------------- -------------------- --------
7 27.23 ISE 11:00:10 999145
------------- -------------- -------------------- --------
146 27.23 ISE 11:00:10 999139
------------- -------------- -------------------- --------
536 27.23 ISE 11:00:10 999137
------------- -------------- -------------------- --------
122 27.23 ISE 11:00:19 999245
------------- -------------- -------------------- --------
731 27.23 ISE 11:00:19 999243
------------- -------------- -------------------- --------
295 27.22 ISE 11:00:25 999342
------------- -------------- -------------------- --------
345 27.22 ISE 11:00:25 999340
------------- -------------- -------------------- --------
676 27.19 ISE 11:04:58 1002783
------------- -------------- -------------------- --------
198 27.18 ISE 11:05:16 1003108
------------- -------------- -------------------- --------
505 27.18 ISE 11:05:16 1003106
------------- -------------- -------------------- --------
632 27.18 ISE 11:09:29 1005920
------------- -------------- -------------------- --------
551 27.17 ISE 11:09:32 1005950
------------- -------------- -------------------- --------
183 27.17 ISE 11:09:32 1005948
------------- -------------- -------------------- --------
729 27.17 ISE 11:09:32 1005946
------------- -------------- -------------------- --------
627 27.18 ISE 11:15:22 1010018
------------- -------------- -------------------- --------
742 27.18 ISE 11:15:25 1010051
------------- -------------- -------------------- --------
698 27.19 ISE 11:15:33 1010214
------------- -------------- -------------------- --------
660 27.20 ISE 11:18:12 1012087
------------- -------------- -------------------- --------
643 27.20 ISE 11:18:12 1012085
------------- -------------- -------------------- --------
311 27.21 ISE 11:20:18 1013610
------------- -------------- -------------------- --------
151 27.21 ISE 11:20:18 1013608
------------- -------------- -------------------- --------
9 27.23 ISE 11:21:33 1014548
------------- -------------- -------------------- --------
250 27.24 ISE 11:22:14 1014987
------------- -------------- -------------------- --------
654 27.24 ISE 11:23:32 1015863
------------- -------------- -------------------- --------
973 27.24 ISE 11:23:32 1015861
------------- -------------- -------------------- --------
726 27.24 ISE 11:23:32 1015865
------------- -------------- -------------------- --------
692 27.24 ISE 11:23:32 1015867
------------- -------------- -------------------- --------
801 27.22 ISE 11:23:46 1016201
------------- -------------- -------------------- --------
686 27.21 ISE 11:24:46 1016842
------------- -------------- -------------------- --------
696 27.22 ISE 11:26:40 1018198
------------- -------------- -------------------- --------
726 27.21 ISE 11:27:06 1018647
------------- -------------- -------------------- --------
751 27.19 ISE 11:30:10 1020768
------------- -------------- -------------------- --------
746 27.17 ISE 11:31:53 1022125
------------- -------------- -------------------- --------
124 27.17 ISE 11:35:41 1024763
------------- -------------- -------------------- --------
9 27.17 ISE 11:37:05 1025550
------------- -------------- -------------------- --------
86 27.17 ISE 11:37:28 1025825
------------- -------------- -------------------- --------
554 27.17 ISE 11:37:28 1025823
------------- -------------- -------------------- --------
727 27.17 ISE 11:42:17 1029400
------------- -------------- -------------------- --------
250 27.18 ISE 11:46:46 1032477
------------- -------------- -------------------- --------
250 27.18 ISE 11:46:46 1032475
------------- -------------- -------------------- --------
618 27.18 ISE 11:46:46 1032473
------------- -------------- -------------------- --------
737 27.17 ISE 11:47:12 1032694
------------- -------------- -------------------- --------
367 27.16 ISE 11:48:14 1033284
------------- -------------- -------------------- --------
328 27.16 ISE 11:48:14 1033282
------------- -------------- -------------------- --------
368 27.14 ISE 11:49:02 1033777
------------- -------------- -------------------- --------
268 27.14 ISE 11:49:02 1033774
------------- -------------- -------------------- --------
128 27.20 ISE 11:53:09 1036475
------------- -------------- -------------------- --------
250 27.20 ISE 11:53:09 1036473
------------- -------------- -------------------- --------
250 27.20 ISE 11:53:09 1036471
------------- -------------- -------------------- --------
672 27.20 ISE 11:53:09 1036466
------------- -------------- -------------------- --------
737 27.22 ISE 12:01:06 1041646
------------- -------------- -------------------- --------
250 27.22 ISE 12:01:06 1041648
------------- -------------- -------------------- --------
250 27.22 ISE 12:03:06 1043915
------------- -------------- -------------------- --------
127 27.22 ISE 12:03:06 1043913
------------- -------------- -------------------- --------
250 27.22 ISE 12:03:06 1043911
------------- -------------- -------------------- --------
636 27.21 ISE 12:05:44 1045790
------------- -------------- -------------------- --------
762 27.21 ISE 12:05:44 1045788
------------- -------------- -------------------- --------
625 27.21 ISE 12:05:44 1045786
------------- -------------- -------------------- --------
841 27.20 ISE 12:05:49 1045866
------------- -------------- -------------------- --------
6 27.23 ISE 12:09:00 1048150
------------- -------------- -------------------- --------
650 27.23 ISE 12:09:02 1048184
------------- -------------- -------------------- --------
749 27.23 ISE 12:12:10 1050529
------------- -------------- -------------------- --------
181 27.23 ISE 12:12:10 1050527
------------- -------------- -------------------- --------
446 27.23 ISE 12:12:10 1050525
------------- -------------- -------------------- --------
465 27.22 ISE 12:12:35 1050845
------------- -------------- -------------------- --------
315 27.22 ISE 12:12:35 1050843
------------- -------------- -------------------- --------
753 27.20 ISE 12:13:47 1051674
------------- -------------- -------------------- --------
474 27.18 ISE 12:16:37 1053756
------------- -------------- -------------------- --------
213 27.18 ISE 12:16:37 1053754
------------- -------------- -------------------- --------
222 27.17 ISE 12:18:50 1055461
------------- -------------- -------------------- --------
198 27.17 ISE 12:18:50 1055459
------------- -------------- -------------------- --------
238 27.17 ISE 12:19:32 1055933
------------- -------------- -------------------- --------
674 27.17 ISE 12:24:30 1059618
------------- -------------- -------------------- --------
260 27.16 ISE 12:26:38 1061229
------------- -------------- -------------------- --------
427 27.16 ISE 12:26:38 1061227
------------- -------------- -------------------- --------
50 27.15 ISE 12:27:16 1061965
------------- -------------- -------------------- --------
527 27.15 ISE 12:27:20 1062025
------------- -------------- -------------------- --------
111 27.15 ISE 12:27:20 1062023
------------- -------------- -------------------- --------
716 27.14 ISE 12:28:52 1063285
------------- -------------- -------------------- --------
760 27.13 ISE 12:31:06 1065242
------------- -------------- -------------------- --------
681 27.11 ISE 12:32:30 1066655
------------- -------------- -------------------- --------
751 27.10 ISE 12:34:31 1068126
------------- -------------- -------------------- --------
197 27.08 ISE 12:37:32 1070300
------------- -------------- -------------------- --------
702 27.08 ISE 12:37:51 1070510
------------- -------------- -------------------- --------
530 27.08 ISE 12:37:51 1070505
------------- -------------- -------------------- --------
36 27.08 ISE 12:37:52 1070593
------------- -------------- -------------------- --------
289 27.10 ISE 12:45:44 1076607
------------- -------------- -------------------- --------
692 27.10 ISE 12:46:28 1077272
------------- -------------- -------------------- --------
28 27.10 ISE 12:46:28 1077270
------------- -------------- -------------------- --------
514 27.10 ISE 12:46:28 1077268
------------- -------------- -------------------- --------
671 27.10 ISE 12:46:28 1077266
------------- -------------- -------------------- --------
675 27.09 ISE 12:46:30 1077362
------------- -------------- -------------------- --------
682 27.08 ISE 12:53:15 1082474
------------- -------------- -------------------- --------
627 27.08 ISE 12:53:15 1082472
------------- -------------- -------------------- --------
21 27.08 ISE 12:53:15 1082470
------------- -------------- -------------------- --------
886 27.07 ISE 12:53:32 1082754
------------- -------------- -------------------- --------
679 27.06 ISE 12:53:44 1082882
------------- -------------- -------------------- --------
476 27.05 ISE 12:57:35 1085989
------------- -------------- -------------------- --------
73 27.05 ISE 12:57:35 1085987
------------- -------------- -------------------- --------
114 27.05 ISE 12:57:35 1085985
------------- -------------- -------------------- --------
95 27.04 ISE 12:59:25 1087257
------------- -------------- -------------------- --------
658 27.04 ISE 12:59:25 1087255
------------- -------------- -------------------- --------
143 27.02 ISE 13:03:32 1090532
------------- -------------- -------------------- --------
493 27.02 ISE 13:03:32 1090530
------------- -------------- -------------------- --------
658 27.01 ISE 13:04:58 1091443
------------- -------------- -------------------- --------
636 27.03 ISE 13:06:50 1092878
------------- -------------- -------------------- --------
701 27.02 ISE 13:07:11 1093116
------------- -------------- -------------------- --------
350 27.07 ISE 13:13:27 1098108
------------- -------------- -------------------- --------
354 27.07 ISE 13:13:27 1098106
------------- -------------- -------------------- --------
638 27.07 ISE 13:13:27 1098104
------------- -------------- -------------------- --------
1,170 27.11 ISE 13:17:28 1100938
------------- -------------- -------------------- --------
140 27.11 ISE 13:18:32 1101949
------------- -------------- -------------------- --------
390 27.11 ISE 13:18:34 1102004
------------- -------------- -------------------- --------
341 27.11 ISE 13:18:34 1102002
------------- -------------- -------------------- --------
199 27.11 ISE 13:18:34 1102000
------------- -------------- -------------------- --------
289 27.11 ISE 13:18:34 1101998
------------- -------------- -------------------- --------
675 27.12 ISE 13:19:20 1103450
------------- -------------- -------------------- --------
87 27.15 ISE 13:25:32 1107928
------------- -------------- -------------------- --------
650 27.14 ISE 13:25:44 1108067
------------- -------------- -------------------- --------
663 27.14 ISE 13:25:44 1108065
------------- -------------- -------------------- --------
644 27.14 ISE 13:25:44 1108063
------------- -------------- -------------------- --------
694 27.15 ISE 13:27:52 1109553
------------- -------------- -------------------- --------
689 27.15 ISE 13:27:52 1109555
------------- -------------- -------------------- --------
960 27.17 ISE 13:31:59 1112856
------------- -------------- -------------------- --------
666 27.17 ISE 13:31:59 1112854
------------- -------------- -------------------- --------
1,014 27.16 ISE 13:32:07 1113033
------------- -------------- -------------------- --------
602 27.14 ISE 13:32:32 1113561
------------- -------------- -------------------- --------
33 27.14 ISE 13:32:32 1113559
------------- -------------- -------------------- --------
729 27.13 ISE 13:33:36 1114448
------------- -------------- -------------------- --------
598 27.18 ISE 13:39:50 1119704
------------- -------------- -------------------- --------
725 27.18 ISE 13:39:50 1119706
------------- -------------- -------------------- --------
665 27.18 ISE 13:39:50 1119708
------------- -------------- -------------------- --------
222 27.18 ISE 13:39:50 1119702
------------- -------------- -------------------- --------
720 27.19 ISE 13:41:40 1121065
------------- -------------- -------------------- --------
858 27.19 ISE 13:43:40 1122638
------------- -------------- -------------------- --------
250 27.19 ISE 13:47:28 1126076
------------- -------------- -------------------- --------
250 27.19 ISE 13:47:28 1126074
------------- -------------- -------------------- --------
210 27.19 ISE 13:48:31 1127507
------------- -------------- -------------------- --------
731 27.19 ISE 13:49:05 1128258
------------- -------------- -------------------- --------
758 27.19 ISE 13:49:05 1128256
------------- -------------- -------------------- --------
670 27.18 ISE 13:50:21 1129482
------------- -------------- -------------------- --------
722 27.17 ISE 13:50:24 1129503
------------- -------------- -------------------- --------
956 27.23 ISE 13:55:21 1134316
------------- -------------- -------------------- --------
632 27.23 ISE 13:55:21 1134314
------------- -------------- -------------------- --------
715 27.22 ISE 13:55:46 1134537
------------- -------------- -------------------- --------
820 27.22 ISE 13:55:46 1134535
------------- -------------- -------------------- --------
812 27.26 ISE 13:59:41 1138162
------------- -------------- -------------------- --------
964 27.26 ISE 13:59:41 1138160
------------- -------------- -------------------- --------
774 27.26 ISE 14:00:16 1138953
------------- -------------- -------------------- --------
719 27.27 ISE 14:02:26 1141241
------------- -------------- -------------------- --------
749 27.27 ISE 14:02:26 1141243
------------- -------------- -------------------- --------
640 27.28 ISE 14:04:16 1143301
------------- -------------- -------------------- --------
733 27.27 ISE 14:04:48 1143893
------------- -------------- -------------------- --------
625 27.27 ISE 14:06:27 1145331
------------- -------------- -------------------- --------
706 27.26 ISE 14:07:48 1146592
------------- -------------- -------------------- --------
731 27.26 ISE 14:09:32 1148200
------------- -------------- -------------------- --------
687 27.25 ISE 14:09:33 1148236
------------- -------------- -------------------- --------
721 27.24 ISE 14:11:42 1150159
------------- -------------- -------------------- --------
773 27.23 ISE 14:11:53 1150285
------------- -------------- -------------------- --------
652 27.21 ISE 14:13:40 1152162
------------- -------------- -------------------- --------
913 27.27 ISE 14:18:59 1157717
------------- -------------- -------------------- --------
735 27.26 ISE 14:19:00 1157761
------------- -------------- -------------------- --------
500 27.29 ISE 14:23:20 1161963
------------- -------------- -------------------- --------
500 27.29 ISE 14:24:49 1163509
------------- -------------- -------------------- --------
500 27.29 ISE 14:24:49 1163507
------------- -------------- -------------------- --------
632 27.28 ISE 14:25:03 1163785
------------- -------------- -------------------- --------
642 27.28 ISE 14:25:03 1163783
------------- -------------- -------------------- --------
760 27.27 ISE 14:25:47 1164494
------------- -------------- -------------------- --------
235 27.26 ISE 14:26:10 1164902
------------- -------------- -------------------- --------
407 27.26 ISE 14:26:10 1164900
------------- -------------- -------------------- --------
67 27.26 ISE 14:27:38 1166656
------------- -------------- -------------------- --------
142 27.26 ISE 14:27:38 1166654
------------- -------------- -------------------- --------
433 27.26 ISE 14:27:38 1166652
------------- -------------- -------------------- --------
501 27.26 ISE 14:27:38 1166650
------------- -------------- -------------------- --------
244 27.26 ISE 14:27:38 1166648
------------- -------------- -------------------- --------
644 27.26 ISE 14:29:33 1169011
------------- -------------- -------------------- --------
500 27.29 ISE 14:32:03 1178554
------------- -------------- -------------------- --------
500 27.29 ISE 14:32:03 1178556
------------- -------------- -------------------- --------
113 27.31 ISE 14:33:29 1181503
------------- -------------- -------------------- --------
603 27.31 ISE 14:33:29 1181501
------------- -------------- -------------------- --------
685 27.31 ISE 14:33:29 1181499
------------- -------------- -------------------- --------
680 27.30 ISE 14:33:30 1181552
------------- -------------- -------------------- --------
148 27.30 ISE 14:33:30 1181550
------------- -------------- -------------------- --------
197 27.29 ISE 14:34:03 1182701
------------- -------------- -------------------- --------
508 27.29 ISE 14:34:03 1182699
------------- -------------- -------------------- --------
1,780 27.35 ISE 14:37:48 1188677
------------- -------------- -------------------- --------
52 27.35 ISE 14:38:07 1189175
------------- -------------- -------------------- --------
825 27.34 ISE 14:38:46 1190235
------------- -------------- -------------------- --------
689 27.35 ISE 14:38:46 1190216
------------- -------------- -------------------- --------
111 27.37 ISE 14:41:30 1194763
------------- -------------- -------------------- --------
1,347 27.37 ISE 14:41:38 1194947
------------- -------------- -------------------- --------
653 27.37 ISE 14:41:38 1194945
------------- -------------- -------------------- --------
737 27.37 ISE 14:42:58 1196916
------------- -------------- -------------------- --------
652 27.37 ISE 14:42:58 1196914
------------- -------------- -------------------- --------
695 27.36 ISE 14:43:35 1197949
------------- -------------- -------------------- --------
1,000 27.38 ISE 14:44:58 1200031
------------- -------------- -------------------- --------
514 27.38 ISE 14:47:26 1204249
------------- -------------- -------------------- --------
254 27.38 ISE 14:47:26 1204247
------------- -------------- -------------------- --------
233 27.38 ISE 14:47:26 1204245
------------- -------------- -------------------- --------
195 27.38 ISE 14:47:26 1204243
------------- -------------- -------------------- --------
299 27.38 ISE 14:47:26 1204241
------------- -------------- -------------------- --------
86 27.37 ISE 14:47:33 1204422
------------- -------------- -------------------- --------
125 27.37 ISE 14:48:00 1205375
------------- -------------- -------------------- --------
531 27.37 ISE 14:48:00 1205371
------------- -------------- -------------------- --------
159 27.36 ISE 14:48:08 1205890
------------- -------------- -------------------- --------
469 27.36 ISE 14:48:08 1205873
------------- -------------- -------------------- --------
152 27.39 ISE 14:53:15 1214398
------------- -------------- -------------------- --------
185 27.39 ISE 14:54:06 1215741
------------- -------------- -------------------- --------
667 27.39 ISE 14:54:06 1215739
------------- -------------- -------------------- --------
1,217 27.39 ISE 14:54:34 1216507
------------- -------------- -------------------- --------
674 27.39 ISE 14:54:34 1216505
------------- -------------- -------------------- --------
239 27.38 ISE 14:54:36 1216548
------------- -------------- -------------------- --------
845 27.40 ISE 14:55:53 1218835
------------- -------------- -------------------- --------
623 27.40 ISE 14:55:53 1218833
------------- -------------- -------------------- --------
623 27.39 ISE 14:56:38 1220058
------------- -------------- -------------------- --------
336 27.38 ISE 14:57:30 1221290
------------- -------------- -------------------- --------
425 27.38 ISE 14:57:30 1221288
------------- -------------- -------------------- --------
108 27.38 ISE 14:57:30 1221286
------------- -------------- -------------------- --------
611 27.38 ISE 14:57:30 1221284
------------- -------------- -------------------- --------
467 27.39 ISE 14:59:02 1224114
------------- -------------- -------------------- --------
313 27.39 ISE 14:59:02 1224112
------------- -------------- -------------------- --------
711 27.43 ISE 15:00:00 1226259
------------- -------------- -------------------- --------
233 27.42 ISE 15:00:35 1227966
------------- -------------- -------------------- --------
450 27.43 ISE 15:01:56 1230196
------------- -------------- -------------------- --------
75 27.43 ISE 15:01:56 1230194
------------- -------------- -------------------- --------
243 27.43 ISE 15:01:57 1230201
------------- -------------- -------------------- --------
262 27.42 ISE 15:02:25 1231080
------------- -------------- -------------------- --------
422 27.42 ISE 15:02:25 1231078
------------- -------------- -------------------- --------
493 27.42 ISE 15:02:25 1231076
------------- -------------- -------------------- --------
552 27.42 ISE 15:03:04 1232172
------------- -------------- -------------------- --------
552 27.42 ISE 15:03:43 1233328
------------- -------------- -------------------- --------
552 27.42 ISE 15:03:43 1233320
------------- -------------- -------------------- --------
202 27.41 ISE 15:04:18 1234615
------------- -------------- -------------------- --------
600 27.41 ISE 15:04:18 1234613
------------- -------------- -------------------- --------
94 27.41 ISE 15:04:18 1234611
------------- -------------- -------------------- --------
181 27.39 ISE 15:05:49 1237520
------------- -------------- -------------------- --------
470 27.39 ISE 15:05:50 1237565
------------- -------------- -------------------- --------
670 27.39 ISE 15:06:08 1238229
------------- -------------- -------------------- --------
738 27.36 ISE 15:08:01 1241871
------------- -------------- -------------------- --------
266 27.35 ISE 15:09:13 1244130
------------- -------------- -------------------- --------
540 27.35 ISE 15:09:13 1244122
------------- -------------- -------------------- --------
165 27.35 ISE 15:09:13 1244124
------------- -------------- -------------------- --------
375 27.35 ISE 15:09:14 1244141
------------- -------------- -------------------- --------
132 27.35 ISE 15:10:07 1245836
------------- -------------- -------------------- --------
194 27.42 ISE 15:14:14 1252961
------------- -------------- -------------------- --------
552 27.42 ISE 15:14:14 1252959
------------- -------------- -------------------- --------
150 27.42 ISE 15:14:14 1252957
------------- -------------- -------------------- --------
52 27.42 ISE 15:14:14 1252955
------------- -------------- -------------------- --------
369 27.42 ISE 15:14:26 1253218
------------- -------------- -------------------- --------
358 27.42 ISE 15:14:26 1253216
------------- -------------- -------------------- --------
645 27.42 ISE 15:15:26 1255230
------------- -------------- -------------------- --------
303 27.42 ISE 15:15:26 1255228
------------- -------------- -------------------- --------
542 27.42 ISE 15:15:38 1255654
------------- -------------- -------------------- --------
96 27.41 ISE 15:15:40 1255737
------------- -------------- -------------------- --------
552 27.42 ISE 15:17:23 1258480
------------- -------------- -------------------- --------
552 27.42 ISE 15:17:23 1258478
------------- -------------- -------------------- --------
401 27.42 ISE 15:17:23 1258476
------------- -------------- -------------------- --------
172 27.44 ISE 15:19:44 1262857
------------- -------------- -------------------- --------
471 27.44 ISE 15:19:44 1262855
------------- -------------- -------------------- --------
33 27.44 ISE 15:19:44 1262850
------------- -------------- -------------------- --------
267 27.44 ISE 15:19:44 1262848
------------- -------------- -------------------- --------
300 27.44 ISE 15:19:44 1262846
------------- -------------- -------------------- --------
134 27.44 ISE 15:19:44 1262844
------------- -------------- -------------------- --------
203 27.44 ISE 15:19:44 1262842
------------- -------------- -------------------- --------
488 27.44 ISE 15:19:44 1262840
------------- -------------- -------------------- --------
83 27.43 ISE 15:21:22 1265575
------------- -------------- -------------------- --------
633 27.43 ISE 15:21:27 1265728
------------- -------------- -------------------- --------
398 27.43 ISE 15:21:27 1265726
------------- -------------- -------------------- --------
166 27.43 ISE 15:21:27 1265724
------------- -------------- -------------------- --------
558 27.43 ISE 15:23:05 1268604
------------- -------------- -------------------- --------
174 27.43 ISE 15:23:05 1268600
------------- -------------- -------------------- --------
6 27.42 ISE 15:23:08 1268721
------------- -------------- -------------------- --------
96 27.42 ISE 15:23:08 1268719
------------- -------------- -------------------- --------
398 27.42 ISE 15:23:08 1268717
------------- -------------- -------------------- --------
6 27.42 ISE 15:23:12 1268803
------------- -------------- -------------------- --------
88 27.42 ISE 15:23:12 1268801
------------- -------------- -------------------- --------
444 27.42 ISE 15:23:57 1270085
------------- -------------- -------------------- --------
258 27.41 ISE 15:26:25 1275268
------------- -------------- -------------------- --------
2,365 27.43 ISE 15:28:35 1278907
------------- -------------- -------------------- --------
165 27.43 ISE 15:28:35 1278905
------------- -------------- -------------------- --------
500 27.43 ISE 15:28:35 1278903
------------- -------------- -------------------- --------
500 27.43 ISE 15:28:35 1278901
------------- -------------- -------------------- --------
44 27.43 ISE 15:28:35 1278899
------------- -------------- -------------------- --------
292 27.43 ISE 15:29:42 1281109
------------- -------------- -------------------- --------
558 27.43 ISE 15:30:18 1282166
------------- -------------- -------------------- --------
288 27.43 ISE 15:30:18 1282164
------------- -------------- -------------------- --------
762 27.42 ISE 15:30:46 1282943
------------- -------------- -------------------- --------
264 27.42 ISE 15:30:46 1282941
------------- -------------- -------------------- --------
87 27.42 ISE 15:30:46 1282939
------------- -------------- -------------------- --------
285 27.42 ISE 15:30:46 1282937
------------- -------------- -------------------- --------
704 27.41 ISE 15:32:28 1285951
------------- -------------- -------------------- --------
655 27.45 ISE 15:40:22 1300675
------------- -------------- -------------------- --------
167 27.49 ISE 15:43:18 1306832
------------- -------------- -------------------- --------
3,400 27.49 ISE 15:43:18 1306830
------------- -------------- -------------------- --------
101 27.48 ISE 15:43:43 1307620
------------- -------------- -------------------- --------
266 27.48 ISE 15:43:43 1307618
------------- -------------- -------------------- --------
300 27.48 ISE 15:43:43 1307616
------------- -------------- -------------------- --------
427 27.47 ISE 15:44:48 1310530
------------- -------------- -------------------- --------
278 27.47 ISE 15:44:59 1311075
------------- -------------- -------------------- --------
710 27.47 ISE 15:45:02 1311180
------------- -------------- -------------------- --------
469 27.47 ISE 15:46:16 1313609
------------- -------------- -------------------- --------
36 27.47 ISE 15:46:16 1313607
------------- -------------- -------------------- --------
208 27.47 ISE 15:47:15 1315645
------------- -------------- -------------------- --------
672 27.47 ISE 15:47:17 1315730
------------- -------------- -------------------- --------
32 27.47 ISE 15:47:22 1315907
------------- -------------- -------------------- --------
312 27.43 ISE 15:48:42 1318329
------------- -------------- -------------------- --------
251 27.43 ISE 15:48:46 1318404
------------- -------------- -------------------- --------
192 27.43 ISE 15:48:46 1318402
------------- -------------- -------------------- --------
597 27.42 ISE 15:49:18 1319502
------------- -------------- -------------------- --------
332 27.45 ISE 15:52:26 1325277
------------- -------------- -------------------- --------
1,270 27.45 ISE 15:52:26 1325281
------------- -------------- -------------------- --------
442 27.45 ISE 15:52:26 1325279
------------- -------------- -------------------- --------
23 27.44 ISE 15:53:44 1327806
------------- -------------- -------------------- --------
172 27.44 ISE 15:53:44 1327804
------------- -------------- -------------------- --------
698 27.44 ISE 15:53:44 1327802
------------- -------------- -------------------- --------
740 27.44 ISE 15:54:24 1328903
------------- -------------- -------------------- --------
574 27.44 ISE 15:54:24 1328901
------------- -------------- -------------------- --------
847 27.43 ISE 15:55:02 1329894
------------- -------------- -------------------- --------
600 27.45 ISE 15:56:06 1331706
------------- -------------- -------------------- --------
753 27.46 ISE 15:56:56 1333080
------------- -------------- -------------------- --------
873 27.45 ISE 15:58:01 1334845
------------- -------------- -------------------- --------
472 27.45 ISE 15:59:06 1336646
------------- -------------- -------------------- --------
58 27.45 ISE 15:59:06 1336644
------------- -------------- -------------------- --------
14 27.45 ISE 15:59:06 1336642
------------- -------------- -------------------- --------
468 27.45 ISE 15:59:06 1336640
------------- -------------- -------------------- --------
500 27.45 ISE 15:59:06 1336638
------------- -------------- -------------------- --------
928 27.44 ISE 15:59:23 1337129
------------- -------------- -------------------- --------
267 27.41 ISE 16:00:31 1342179
------------- -------------- -------------------- --------
187 27.41 ISE 16:00:36 1342290
------------- -------------- -------------------- --------
17 27.41 ISE 16:00:36 1342285
------------- -------------- -------------------- --------
215 27.41 ISE 16:00:37 1342299
------------- -------------- -------------------- --------
100 27.40 ISE 16:00:53 1342669
------------- -------------- -------------------- --------
540 27.40 ISE 16:00:53 1342666
------------- -------------- -------------------- --------
368 27.40 ISE 16:02:33 1345685
------------- -------------- -------------------- --------
484 27.40 ISE 16:02:33 1345683
------------- -------------- -------------------- --------
741 27.39 ISE 16:02:53 1346177
------------- -------------- -------------------- --------
699 27.39 ISE 16:04:35 1349261
------------- -------------- -------------------- --------
657 27.39 ISE 16:05:34 1351297
------------- -------------- -------------------- --------
797 27.38 ISE 16:05:34 1351270
------------- -------------- -------------------- --------
655 27.39 ISE 16:06:05 1352216
------------- -------------- -------------------- --------
758 27.38 ISE 16:06:17 1352602
------------- -------------- -------------------- --------
770 27.38 ISE 16:08:33 1356838
------------- -------------- -------------------- --------
677 27.38 ISE 16:08:40 1357072
------------- -------------- -------------------- --------
704 27.37 ISE 16:08:59 1357640
------------- -------------- -------------------- --------
500 27.37 ISE 16:10:21 1360093
------------- -------------- -------------------- --------
165 27.37 ISE 16:10:21 1360095
------------- -------------- -------------------- --------
772 27.37 ISE 16:10:21 1360091
------------- -------------- -------------------- --------
126 27.37 ISE 16:10:21 1360089
------------- -------------- -------------------- --------
532 27.37 ISE 16:10:21 1360087
------------- -------------- -------------------- --------
658 27.36 ISE 16:10:32 1360415
------------- -------------- -------------------- --------
643 27.38 ISE 16:12:06 1363405
------------- -------------- -------------------- --------
651 27.37 ISE 16:12:16 1363939
------------- -------------- -------------------- --------
504 27.36 ISE 16:12:20 1364279
------------- -------------- -------------------- --------
228 27.36 ISE 16:12:20 1364277
------------- -------------- -------------------- --------
300 27.37 ISE 16:14:27 1368678
------------- -------------- -------------------- --------
24 27.37 ISE 16:14:28 1368703
------------- -------------- -------------------- --------
30 27.37 ISE 16:14:28 1368701
------------- -------------- -------------------- --------
170 27.37 ISE 16:14:28 1368699
------------- -------------- -------------------- --------
719 27.36 ISE 16:14:34 1368863
------------- -------------- -------------------- --------
753 27.37 ISE 16:14:34 1368861
------------- -------------- -------------------- --------
757 27.35 ISE 16:14:45 1369238
------------- -------------- -------------------- --------
67 27.35 ISE 16:15:26 1370613
------------- -------------- -------------------- --------
443 27.35 ISE 16:15:26 1370611
------------- -------------- -------------------- --------
93 27.35 ISE 16:15:26 1370609
------------- -------------- -------------------- --------
215 27.35 ISE 16:15:26 1370607
------------- -------------- -------------------- --------
316 27.35 ISE 16:16:25 1372555
------------- -------------- -------------------- --------
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
POSFKQDKOBKDKCD
(END) Dow Jones Newswires
September 17, 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
