18th May 2023 |
|
|||||||
|
|
|
|
|
|
|
||
CRH plc Transaction in Own Shares |
|
|
|
|||||
|
|
|
|
|
|
|
||
CRH plc ('CRH') announces that on 17th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. |
|
|||||||
|
||||||||
|
||||||||
|
|
|
Euronext Dublin |
London Stock Exchange |
|
|
||
Number of ordinary shares purchased: |
129,678 |
51,022 |
|
|
||||
Highest price paid per share: |
€45.5700 |
GBp 3,969.0000 |
|
|
||||
Lowest price paid per share: |
€45.1300 |
GBp 3,935.0000 |
|
|
||||
Volume weighted average price paid: |
€45.4290 |
GBp 3,947.1522 |
|
|
||||
|
|
|
|
|
|
|
||
The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million* in the period to 29th June 2023 following its announcement on 31st March 2023 and were effected by CRH's broker as part of the Programme announced on 31st March 2023. |
|
|
||||||
|
|
|
|
|
|
|
||
Following settlement of the above transactions CRH will hold 17,278,396 of its ordinary shares in treasury which represents 2.297% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 734,861,942 ordinary shares in issue (excluding treasury shares). |
|
|
||||||
|
|
|
|
|
|
|
||
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the 'Market Abuse Regulation') (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 17th May 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. |
|
|
||||||
*Being an amount equal to € 690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme). |
|
|
||||||
|
|
|
|
|
|
|
||
Contact |
|
|
|
|
|
|
||
Diarmuid Enright |
|
|
|
|
|
|
||
Assistant Company Secretary |
|
|
|
|
|
|||
Tel: 00 3531 6344340 |
|
|
|
|
|
|
||
|
|
|
|
|
|
|
||
|
Issuer name: |
|
CRH plc |
|
|
LEI |
|
549300MIDJNNTH068E74 |
|
|
ISIN: |
|
IE0001827041 |
|
|
Intermediary name: |
UBS Europe SE |
|
||
Intermediary code: |
UBSWDE24 |
|
|
|
Time zone: |
|
BST |
|
|
Currency: |
|
EUR & GBp (as indicated below) |
|
|
Date of Transactions: |
17/05/2023 |
|
|
|
|
|
|
|
|
Aggregated Information |
||||
|
|
|
|
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
Euronext Dublin (XMSM) |
EUR |
45.4290 |
129,678 |
|
London Stock Exchange (XLON) |
GBp |
3,947.1522 |
51,022 |
|
|
|
|
|
|
London Stock Exchange |
||||
|
|
|
|
|
Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
17 |
3,950 |
LSE |
08:11:40 |
1324780 |
300 |
3,950 |
LSE |
08:11:40 |
1324778 |
91 |
3,951 |
LSE |
08:16:03 |
1332472 |
84 |
3,951 |
LSE |
08:16:03 |
1332470 |
172 |
3,951 |
LSE |
08:16:03 |
1332468 |
233 |
3,948 |
LSE |
08:17:56 |
1335728 |
65 |
3,948 |
LSE |
08:17:56 |
1335726 |
332 |
3,947 |
LSE |
08:18:37 |
1337016 |
300 |
3,947 |
LSE |
08:20:02 |
1339470 |
13 |
3,947 |
LSE |
08:20:02 |
1339472 |
327 |
3,947 |
LSE |
08:21:04 |
1341183 |
324 |
3,945 |
LSE |
08:21:44 |
1342506 |
298 |
3,944 |
LSE |
08:22:05 |
1343078 |
321 |
3,940 |
LSE |
08:23:05 |
1344701 |
290 |
3,940 |
LSE |
08:24:24 |
1346791 |
299 |
3,939 |
LSE |
08:24:27 |
1346848 |
269 |
3,939 |
LSE |
08:25:18 |
1348244 |
61 |
3,939 |
LSE |
08:25:18 |
1348242 |
136 |
3,936 |
LSE |
08:30:03 |
1356143 |
176 |
3,936 |
LSE |
08:30:03 |
1356145 |
307 |
3,935 |
LSE |
08:31:32 |
1359626 |
65 |
3,939 |
LSE |
08:34:35 |
1365668 |
216 |
3,939 |
LSE |
08:34:35 |
1365666 |
302 |
3,941 |
LSE |
08:34:35 |
1365658 |
264 |
3,942 |
LSE |
08:37:47 |
1371909 |
37 |
3,942 |
LSE |
08:37:47 |
1371907 |
286 |
3,945 |
LSE |
08:39:52 |
1375902 |
300 |
3,948 |
LSE |
08:43:06 |
1381864 |
2 |
3,948 |
LSE |
08:43:06 |
1381866 |
117 |
3,952 |
LSE |
08:45:59 |
1387535 |
11 |
3,952 |
LSE |
08:45:59 |
1387533 |
211 |
3,952 |
LSE |
08:45:59 |
1387531 |
143 |
3,955 |
LSE |
08:49:42 |
1395295 |
148 |
3,955 |
LSE |
08:49:42 |
1395293 |
203 |
3,954 |
LSE |
08:49:54 |
1395696 |
134 |
3,954 |
LSE |
08:49:54 |
1395694 |
68 |
3,956 |
LSE |
08:55:14 |
1407190 |
14 |
3,956 |
LSE |
08:55:14 |
1407188 |
200 |
3,956 |
LSE |
08:55:14 |
1407186 |
130 |
3,951 |
LSE |
09:01:45 |
1420200 |
171 |
3,951 |
LSE |
09:01:45 |
1420202 |
38 |
3,954 |
LSE |
09:05:16 |
1425947 |
242 |
3,954 |
LSE |
09:05:16 |
1425945 |
189 |
3,956 |
LSE |
09:06:22 |
1427691 |
151 |
3,956 |
LSE |
09:06:22 |
1427689 |
345 |
3,959 |
LSE |
09:09:49 |
1435378 |
312 |
3,958 |
LSE |
09:17:01 |
1445782 |
285 |
3,957 |
LSE |
09:20:37 |
1451602 |
71 |
3,964 |
LSE |
09:34:58 |
1473781 |
221 |
3,964 |
LSE |
09:34:58 |
1473783 |
316 |
3,963 |
LSE |
09:37:40 |
1478037 |
184 |
3,966 |
LSE |
09:49:07 |
1496274 |
154 |
3,966 |
LSE |
09:49:07 |
1496272 |
18 |
3,965 |
LSE |
09:49:09 |
1496333 |
100 |
3,965 |
LSE |
09:49:09 |
1496331 |
197 |
3,965 |
LSE |
09:49:09 |
1496327 |
132 |
3,969 |
LSE |
09:51:15 |
1500361 |
195 |
3,969 |
LSE |
09:51:15 |
1500359 |
300 |
3,968 |
LSE |
09:54:28 |
1504595 |
115 |
3,957 |
LSE |
10:08:23 |
1525575 |
203 |
3,957 |
LSE |
10:08:23 |
1525577 |
343 |
3,951 |
LSE |
10:19:21 |
1540267 |
305 |
3,954 |
LSE |
10:21:13 |
1542984 |
193 |
3,953 |
LSE |
10:31:52 |
1558371 |
127 |
3,953 |
LSE |
10:35:08 |
1562853 |
312 |
3,951 |
LSE |
10:41:35 |
1574796 |
321 |
3,953 |
LSE |
10:46:35 |
1583033 |
6 |
3,953 |
LSE |
10:51:14 |
1591852 |
300 |
3,953 |
LSE |
10:51:14 |
1591850 |
174 |
3,956 |
LSE |
10:54:35 |
1597771 |
147 |
3,958 |
LSE |
10:58:26 |
1604800 |
167 |
3,958 |
LSE |
10:58:26 |
1604798 |
291 |
3,962 |
LSE |
11:14:10 |
1614950 |
230 |
3,957 |
LSE |
11:21:53 |
1620184 |
59 |
3,957 |
LSE |
11:21:53 |
1620182 |
172 |
3,961 |
LSE |
11:28:21 |
1624386 |
177 |
3,961 |
LSE |
11:28:21 |
1624384 |
15 |
3,958 |
LSE |
11:34:48 |
1629033 |
316 |
3,958 |
LSE |
11:34:48 |
1629031 |
339 |
3,957 |
LSE |
11:45:50 |
1635810 |
185 |
3,953 |
LSE |
11:50:24 |
1638796 |
41 |
3,953 |
LSE |
11:50:24 |
1638800 |
159 |
3,953 |
LSE |
11:50:24 |
1638798 |
109 |
3,955 |
LSE |
11:59:51 |
1644836 |
181 |
3,955 |
LSE |
11:59:51 |
1644834 |
55 |
3,955 |
LSE |
11:59:51 |
1644832 |
169 |
3,955 |
LSE |
12:04:59 |
1648178 |
153 |
3,955 |
LSE |
12:05:50 |
1648625 |
45 |
3,954 |
LSE |
12:16:28 |
1654937 |
304 |
3,955 |
LSE |
12:19:29 |
1656297 |
85 |
3,956 |
LSE |
12:24:16 |
1658903 |
254 |
3,956 |
LSE |
12:25:40 |
1659715 |
111 |
3,957 |
LSE |
12:30:27 |
1662552 |
46 |
3,957 |
LSE |
12:30:27 |
1662550 |
127 |
3,957 |
LSE |
12:30:27 |
1662548 |
338 |
3,958 |
LSE |
12:35:07 |
1665687 |
40 |
3,959 |
LSE |
12:45:19 |
1671337 |
48 |
3,959 |
LSE |
12:45:41 |
1671533 |
205 |
3,959 |
LSE |
12:47:51 |
1672810 |
11 |
3,957 |
LSE |
12:52:26 |
1675860 |
71 |
3,957 |
LSE |
12:52:28 |
1675884 |
24 |
3,957 |
LSE |
12:52:28 |
1675886 |
219 |
3,957 |
LSE |
12:52:28 |
1675882 |
291 |
3,955 |
LSE |
12:55:56 |
1677723 |
292 |
3,955 |
LSE |
13:04:19 |
1683145 |
105 |
3,952 |
LSE |
13:16:25 |
1690419 |
23 |
3,952 |
LSE |
13:16:25 |
1690417 |
200 |
3,952 |
LSE |
13:16:25 |
1690415 |
301 |
3,947 |
LSE |
13:30:09 |
1700239 |
326 |
3,950 |
LSE |
13:56:10 |
1719936 |
96 |
3,949 |
LSE |
14:19:31 |
1740608 |
207 |
3,949 |
LSE |
14:19:31 |
1740606 |
266 |
3,949 |
LSE |
14:22:40 |
1743594 |
57 |
3,949 |
LSE |
14:22:40 |
1743592 |
338 |
3,948 |
LSE |
14:30:22 |
1754230 |
276 |
3,951 |
LSE |
14:31:52 |
1757829 |
67 |
3,951 |
LSE |
14:31:52 |
1757827 |
6 |
3,951 |
LSE |
14:32:30 |
1759119 |
346 |
3,951 |
LSE |
14:32:30 |
1759117 |
185 |
3,951 |
LSE |
14:35:25 |
1763632 |
107 |
3,951 |
LSE |
14:35:25 |
1763630 |
18 |
3,950 |
LSE |
14:35:31 |
1763793 |
29 |
3,950 |
LSE |
14:35:31 |
1763795 |
280 |
3,950 |
LSE |
14:35:31 |
1763797 |
169 |
3,949 |
LSE |
14:37:31 |
1766459 |
137 |
3,949 |
LSE |
14:37:52 |
1767009 |
316 |
3,954 |
LSE |
14:40:14 |
1771103 |
84 |
3,941 |
LSE |
15:38:16 |
1863546 |
43 |
3,941 |
LSE |
15:38:16 |
1863544 |
353 |
3,941 |
LSE |
15:38:16 |
1863540 |
49 |
3,942 |
LSE |
15:38:29 |
1863875 |
49 |
3,942 |
LSE |
15:38:29 |
1863873 |
2 |
3,942 |
LSE |
15:38:29 |
1863871 |
49 |
3,942 |
LSE |
15:38:29 |
1863869 |
320 |
3,942 |
LSE |
15:38:29 |
1863859 |
69 |
3,942 |
LSE |
15:38:29 |
1863861 |
32 |
3,942 |
LSE |
15:38:29 |
1863863 |
69 |
3,942 |
LSE |
15:38:32 |
1863951 |
28 |
3,943 |
LSE |
15:38:45 |
1864223 |
58 |
3,943 |
LSE |
15:38:45 |
1864225 |
26 |
3,943 |
LSE |
15:38:45 |
1864221 |
161 |
3,943 |
LSE |
15:38:45 |
1864219 |
110 |
3,943 |
LSE |
15:38:45 |
1864217 |
69 |
3,944 |
LSE |
15:39:12 |
1864957 |
1,520 |
3,944 |
LSE |
15:39:12 |
1864955 |
77 |
3,944 |
LSE |
15:39:12 |
1864953 |
328 |
3,943 |
LSE |
15:39:19 |
1865276 |
69 |
3,942 |
LSE |
15:39:55 |
1866109 |
38 |
3,942 |
LSE |
15:39:55 |
1866105 |
84 |
3,942 |
LSE |
15:39:55 |
1866111 |
35 |
3,942 |
LSE |
15:39:55 |
1866113 |
84 |
3,942 |
LSE |
15:39:55 |
1866107 |
20 |
3,942 |
LSE |
15:39:55 |
1866102 |
90 |
3,942 |
LSE |
15:39:55 |
1866100 |
84 |
3,942 |
LSE |
15:39:55 |
1866098 |
110 |
3,941 |
LSE |
15:39:55 |
1866096 |
84 |
3,944 |
LSE |
15:41:20 |
1868403 |
121 |
3,944 |
LSE |
15:41:20 |
1868399 |
76 |
3,944 |
LSE |
15:41:20 |
1868397 |
100 |
3,944 |
LSE |
15:41:20 |
1868395 |
84 |
3,944 |
LSE |
15:41:20 |
1868401 |
69 |
3,943 |
LSE |
15:41:31 |
1868666 |
300 |
3,943 |
LSE |
15:41:31 |
1868664 |
345 |
3,942 |
LSE |
15:42:45 |
1870304 |
53 |
3,945 |
LSE |
15:43:49 |
1871631 |
120 |
3,945 |
LSE |
15:43:49 |
1871629 |
92 |
3,945 |
LSE |
15:43:49 |
1871627 |
90 |
3,945 |
LSE |
15:43:49 |
1871625 |
54 |
3,945 |
LSE |
15:43:49 |
1871623 |
57 |
3,945 |
LSE |
15:43:49 |
1871615 |
92 |
3,945 |
LSE |
15:43:49 |
1871617 |
90 |
3,945 |
LSE |
15:43:49 |
1871619 |
69 |
3,945 |
LSE |
15:43:49 |
1871621 |
3 |
3,944 |
LSE |
15:43:59 |
1871818 |
59 |
3,944 |
LSE |
15:43:59 |
1871816 |
46 |
3,944 |
LSE |
15:43:59 |
1871814 |
92 |
3,944 |
LSE |
15:43:59 |
1871812 |
105 |
3,944 |
LSE |
15:43:59 |
1871810 |
5 |
3,944 |
LSE |
15:43:59 |
1871808 |
300 |
3,944 |
LSE |
15:43:59 |
1871806 |
138 |
3,948 |
LSE |
15:45:47 |
1874449 |
58 |
3,949 |
LSE |
15:45:52 |
1874518 |
90 |
3,949 |
LSE |
15:45:59 |
1874640 |
71 |
3,949 |
LSE |
15:45:59 |
1874638 |
71 |
3,949 |
LSE |
15:45:59 |
1874634 |
143 |
3,949 |
LSE |
15:45:59 |
1874632 |
118 |
3,949 |
LSE |
15:46:00 |
1874666 |
71 |
3,949 |
LSE |
15:46:00 |
1874664 |
90 |
3,949 |
LSE |
15:46:00 |
1874662 |
92 |
3,949 |
LSE |
15:46:00 |
1874660 |
71 |
3,949 |
LSE |
15:46:00 |
1874650 |
90 |
3,949 |
LSE |
15:46:00 |
1874648 |
110 |
3,949 |
LSE |
15:46:00 |
1874646 |
139 |
3,948 |
LSE |
15:46:01 |
1874714 |
144 |
3,948 |
LSE |
15:46:03 |
1874809 |
90 |
3,948 |
LSE |
15:46:44 |
1875644 |
130 |
3,948 |
LSE |
15:46:44 |
1875646 |
140 |
3,947 |
LSE |
15:46:55 |
1875865 |
175 |
3,947 |
LSE |
15:46:55 |
1875863 |
59 |
3,946 |
LSE |
15:47:49 |
1877263 |
69 |
3,946 |
LSE |
15:47:49 |
1877261 |
140 |
3,946 |
LSE |
15:47:49 |
1877259 |
22 |
3,946 |
LSE |
15:47:49 |
1877257 |
314 |
3,945 |
LSE |
15:48:05 |
1877659 |
334 |
3,945 |
LSE |
15:48:05 |
1877657 |
104 |
3,945 |
LSE |
15:49:49 |
1880052 |
229 |
3,945 |
LSE |
15:49:52 |
1880112 |
105 |
3,945 |
LSE |
15:49:52 |
1880114 |
56 |
3,945 |
LSE |
15:49:52 |
1880116 |
317 |
3,945 |
LSE |
15:50:29 |
1881114 |
317 |
3,945 |
LSE |
15:50:29 |
1881098 |
112 |
3,945 |
LSE |
15:50:29 |
1881094 |
115 |
3,945 |
LSE |
15:50:29 |
1881083 |
317 |
3,945 |
LSE |
15:50:29 |
1881081 |
323 |
3,944 |
LSE |
15:51:29 |
1882301 |
221 |
3,943 |
LSE |
15:51:37 |
1882526 |
100 |
3,943 |
LSE |
15:51:53 |
1882896 |
288 |
3,943 |
LSE |
15:51:53 |
1882898 |
320 |
3,942 |
LSE |
15:52:13 |
1883335 |
327 |
3,943 |
LSE |
15:52:25 |
1883560 |
29 |
3,942 |
LSE |
15:52:30 |
1883716 |
300 |
3,942 |
LSE |
15:52:30 |
1883714 |
307 |
3,941 |
LSE |
15:52:53 |
1884165 |
2 |
3,941 |
LSE |
15:53:34 |
1884888 |
55 |
3,941 |
LSE |
15:53:34 |
1884883 |
69 |
3,942 |
LSE |
15:53:49 |
1885133 |
71 |
3,942 |
LSE |
15:53:49 |
1885131 |
56 |
3,942 |
LSE |
15:53:58 |
1885327 |
130 |
3,942 |
LSE |
15:53:58 |
1885325 |
144 |
3,942 |
LSE |
15:53:58 |
1885323 |
123 |
3,942 |
LSE |
15:53:58 |
1885319 |
141 |
3,942 |
LSE |
15:53:58 |
1885321 |
144 |
3,942 |
LSE |
15:54:13 |
1885703 |
141 |
3,942 |
LSE |
15:54:13 |
1885701 |
118 |
3,942 |
LSE |
15:54:13 |
1885699 |
322 |
3,941 |
LSE |
15:54:31 |
1886124 |
141 |
3,943 |
LSE |
15:55:06 |
1886946 |
103 |
3,943 |
LSE |
15:55:06 |
1886944 |
69 |
3,943 |
LSE |
15:55:19 |
1887230 |
108 |
3,943 |
LSE |
15:55:28 |
1887413 |
141 |
3,943 |
LSE |
15:55:44 |
1887713 |
119 |
3,943 |
LSE |
15:55:44 |
1887711 |
69 |
3,945 |
LSE |
15:56:59 |
1889430 |
27 |
3,945 |
LSE |
15:56:59 |
1889426 |
58 |
3,945 |
LSE |
15:56:59 |
1889428 |
141 |
3,945 |
LSE |
15:56:59 |
1889436 |
84 |
3,945 |
LSE |
15:56:59 |
1889432 |
144 |
3,945 |
LSE |
15:56:59 |
1889434 |
129 |
3,948 |
LSE |
15:58:50 |
1892254 |
59 |
3,948 |
LSE |
15:58:50 |
1892251 |
137 |
3,948 |
LSE |
15:58:50 |
1892249 |
115 |
3,948 |
LSE |
15:58:50 |
1892245 |
165 |
3,948 |
LSE |
15:58:50 |
1892243 |
55 |
3,949 |
LSE |
16:00:05 |
1895112 |
157 |
3,949 |
LSE |
16:00:05 |
1895110 |
157 |
3,949 |
LSE |
16:00:05 |
1895108 |
4 |
3,944 |
LSE |
16:02:06 |
1900134 |
157 |
3,944 |
LSE |
16:02:10 |
1900266 |
110 |
3,944 |
LSE |
16:02:10 |
1900268 |
58 |
3,944 |
LSE |
16:02:10 |
1900264 |
35 |
3,944 |
LSE |
16:02:10 |
1900262 |
300 |
3,944 |
LSE |
16:02:10 |
1900260 |
39 |
3,945 |
LSE |
16:03:32 |
1902427 |
127 |
3,945 |
LSE |
16:03:32 |
1902425 |
255 |
3,945 |
LSE |
16:03:32 |
1902423 |
41 |
3,945 |
LSE |
16:03:41 |
1902611 |
223 |
3,945 |
LSE |
16:03:41 |
1902609 |
43 |
3,946 |
LSE |
16:03:51 |
1902825 |
228 |
3,946 |
LSE |
16:03:51 |
1902823 |
54 |
3,945 |
LSE |
16:03:53 |
1902861 |
144 |
3,945 |
LSE |
16:03:53 |
1902863 |
141 |
3,945 |
LSE |
16:03:53 |
1902865 |
271 |
3,945 |
LSE |
16:03:53 |
1902867 |
328 |
3,944 |
LSE |
16:04:19 |
1903634 |
47 |
3,944 |
LSE |
16:04:20 |
1903700 |
262 |
3,944 |
LSE |
16:04:20 |
1903698 |
280 |
3,944 |
LSE |
16:04:21 |
1903729 |
151 |
3,942 |
LSE |
16:05:06 |
1905060 |
141 |
3,942 |
LSE |
16:05:06 |
1905058 |
144 |
3,942 |
LSE |
16:05:06 |
1905056 |
258 |
3,940 |
LSE |
16:05:54 |
1906281 |
84 |
3,940 |
LSE |
16:05:54 |
1906283 |
57 |
3,940 |
LSE |
16:08:05 |
1909928 |
272 |
3,940 |
LSE |
16:08:54 |
1911282 |
300 |
3,938 |
LSE |
16:10:41 |
1914133 |
20 |
3,938 |
LSE |
16:10:41 |
1914135 |
93 |
3,939 |
LSE |
16:10:41 |
1914127 |
54 |
3,939 |
LSE |
16:10:41 |
1914125 |
141 |
3,939 |
LSE |
16:10:41 |
1914123 |
144 |
3,939 |
LSE |
16:10:41 |
1914121 |
129 |
3,939 |
LSE |
16:10:41 |
1914129 |
100 |
3,938 |
LSE |
16:10:41 |
1914119 |
69 |
3,940 |
LSE |
16:11:21 |
1915389 |
100 |
3,940 |
LSE |
16:11:21 |
1915387 |
60 |
3,940 |
LSE |
16:11:24 |
1915494 |
141 |
3,940 |
LSE |
16:11:24 |
1915492 |
144 |
3,940 |
LSE |
16:11:24 |
1915490 |
138 |
3,940 |
LSE |
16:11:24 |
1915488 |
282 |
3,938 |
LSE |
16:11:55 |
1916434 |
326 |
3,938 |
LSE |
16:11:55 |
1916432 |
420 |
3,937 |
LSE |
16:12:38 |
1917613 |
144 |
3,938 |
LSE |
16:12:39 |
1917649 |
131 |
3,938 |
LSE |
16:12:39 |
1917647 |
26 |
3,938 |
LSE |
16:12:39 |
1917651 |
161 |
3,940 |
LSE |
16:13:03 |
1918547 |
39 |
3,940 |
LSE |
16:13:03 |
1918534 |
129 |
3,940 |
LSE |
16:13:03 |
1918532 |
128 |
3,940 |
LSE |
16:13:03 |
1918527 |
125 |
3,940 |
LSE |
16:13:03 |
1918523 |
141 |
3,940 |
LSE |
16:13:03 |
1918521 |
144 |
3,940 |
LSE |
16:13:03 |
1918519 |
61 |
3,940 |
LSE |
16:13:03 |
1918525 |
85 |
3,939 |
LSE |
16:13:03 |
1918517 |
426 |
3,940 |
LSE |
16:13:03 |
1918515 |
63 |
3,940 |
LSE |
16:13:04 |
1918613 |
141 |
3,940 |
LSE |
16:13:04 |
1918611 |
133 |
3,940 |
LSE |
16:13:04 |
1918619 |
192 |
3,940 |
LSE |
16:13:04 |
1918615 |
122 |
3,940 |
LSE |
16:13:04 |
1918617 |
144 |
3,940 |
LSE |
16:13:04 |
1918609 |
100 |
3,940 |
LSE |
16:13:04 |
1918607 |
85 |
3,940 |
LSE |
16:13:04 |
1918605 |
56 |
3,941 |
LSE |
16:14:21 |
1920646 |
133 |
3,941 |
LSE |
16:14:32 |
1921079 |
198 |
3,941 |
LSE |
16:14:32 |
1921077 |
141 |
3,941 |
LSE |
16:14:32 |
1921075 |
144 |
3,941 |
LSE |
16:14:32 |
1921073 |
137 |
3,941 |
LSE |
16:14:32 |
1921071 |
141 |
3,940 |
LSE |
16:14:32 |
1921069 |
53 |
3,941 |
LSE |
16:14:48 |
1921576 |
144 |
3,941 |
LSE |
16:14:48 |
1921572 |
141 |
3,941 |
LSE |
16:14:48 |
1921574 |
196 |
3,942 |
LSE |
16:15:37 |
1923112 |
120 |
3,942 |
LSE |
16:15:37 |
1923110 |
Euronext Dublin |
|
|
|
|
|
|
|
|
|
Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
353 |
45.13 |
ISE |
08:05:56 |
1314921 |
483 |
45.13 |
ISE |
08:06:01 |
1315049 |
71 |
45.13 |
ISE |
08:06:01 |
1315047 |
282 |
45.24 |
ISE |
08:07:24 |
1317187 |
120 |
45.24 |
ISE |
08:07:24 |
1317185 |
395 |
45.22 |
ISE |
08:08:47 |
1319648 |
408 |
45.34 |
ISE |
08:10:24 |
1322755 |
24 |
45.34 |
ISE |
08:10:24 |
1322753 |
182 |
45.35 |
ISE |
08:10:37 |
1323112 |
1,266 |
45.35 |
ISE |
08:10:37 |
1323110 |
184 |
45.35 |
ISE |
08:11:26 |
1324360 |
287 |
45.35 |
ISE |
08:11:26 |
1324358 |
55 |
45.35 |
ISE |
08:11:26 |
1324356 |
242 |
45.35 |
ISE |
08:11:26 |
1324354 |
160 |
45.35 |
ISE |
08:11:26 |
1324352 |
464 |
45.34 |
ISE |
08:11:37 |
1324662 |
242 |
45.37 |
ISE |
08:13:10 |
1327456 |
11 |
45.37 |
ISE |
08:13:10 |
1327452 |
107 |
45.37 |
ISE |
08:13:10 |
1327450 |
122 |
45.37 |
ISE |
08:13:10 |
1327448 |
122 |
45.37 |
ISE |
08:13:10 |
1327446 |
392 |
45.37 |
ISE |
08:13:10 |
1327442 |
82 |
45.34 |
ISE |
08:13:49 |
1328561 |
339 |
45.34 |
ISE |
08:13:49 |
1328559 |
391 |
45.32 |
ISE |
08:14:24 |
1329548 |
80 |
45.32 |
ISE |
08:14:24 |
1329546 |
70 |
45.35 |
ISE |
08:15:37 |
1331867 |
426 |
45.35 |
ISE |
08:16:03 |
1332482 |
50 |
45.35 |
ISE |
08:16:03 |
1332484 |
383 |
45.35 |
ISE |
08:16:03 |
1332479 |
95 |
45.35 |
ISE |
08:16:03 |
1332477 |
364 |
45.35 |
ISE |
08:16:03 |
1332475 |
151 |
45.35 |
ISE |
08:16:38 |
1333436 |
243 |
45.35 |
ISE |
08:16:38 |
1333434 |
220 |
45.35 |
ISE |
08:16:38 |
1333431 |
190 |
45.35 |
ISE |
08:16:38 |
1333429 |
129 |
45.32 |
ISE |
08:17:56 |
1335724 |
72 |
45.32 |
ISE |
08:17:56 |
1335722 |
191 |
45.32 |
ISE |
08:17:56 |
1335720 |
401 |
45.30 |
ISE |
08:18:37 |
1337031 |
67 |
45.30 |
ISE |
08:18:37 |
1337018 |
262 |
45.29 |
ISE |
08:21:09 |
1341481 |
135 |
45.29 |
ISE |
08:21:09 |
1341476 |
401 |
45.28 |
ISE |
08:21:34 |
1342273 |
463 |
45.23 |
ISE |
08:24:24 |
1346793 |
418 |
45.18 |
ISE |
08:28:32 |
1353283 |
56 |
45.18 |
ISE |
08:30:03 |
1356147 |
394 |
45.18 |
ISE |
08:30:03 |
1356149 |
411 |
45.17 |
ISE |
08:30:55 |
1358101 |
83 |
45.16 |
ISE |
08:31:30 |
1359423 |
106 |
45.16 |
ISE |
08:31:30 |
1359421 |
169 |
45.16 |
ISE |
08:31:30 |
1359409 |
34 |
45.16 |
ISE |
08:31:30 |
1359407 |
166 |
45.18 |
ISE |
08:34:09 |
1364828 |
132 |
45.18 |
ISE |
08:34:09 |
1364823 |
101 |
45.18 |
ISE |
08:34:09 |
1364817 |
294 |
45.18 |
ISE |
08:34:10 |
1364913 |
156 |
45.18 |
ISE |
08:34:10 |
1364911 |
118 |
45.18 |
ISE |
08:34:35 |
1365663 |
450 |
45.19 |
ISE |
08:34:35 |
1365660 |
375 |
45.16 |
ISE |
08:34:52 |
1366100 |
40 |
45.16 |
ISE |
08:34:52 |
1366102 |
503 |
45.22 |
ISE |
08:37:47 |
1371911 |
419 |
45.24 |
ISE |
08:39:52 |
1375904 |
395 |
45.28 |
ISE |
08:43:04 |
1381820 |
19 |
45.28 |
ISE |
08:43:04 |
1381818 |
470 |
45.33 |
ISE |
08:45:59 |
1387544 |
413 |
45.32 |
ISE |
08:46:16 |
1388296 |
433 |
45.42 |
ISE |
08:53:37 |
1403767 |
409 |
45.34 |
ISE |
08:57:34 |
1412193 |
460 |
45.38 |
ISE |
09:06:20 |
1427647 |
429 |
45.41 |
ISE |
09:09:49 |
1435380 |
462 |
45.41 |
ISE |
09:17:01 |
1445784 |
483 |
45.49 |
ISE |
09:33:19 |
1471404 |
214 |
45.48 |
ISE |
09:33:20 |
1471458 |
452 |
45.49 |
ISE |
09:34:53 |
1473660 |
193 |
45.48 |
ISE |
09:34:58 |
1473789 |
18 |
45.48 |
ISE |
09:34:58 |
1473787 |
193 |
45.48 |
ISE |
09:34:58 |
1473785 |
345 |
45.48 |
ISE |
09:39:01 |
1480027 |
60 |
45.48 |
ISE |
09:39:01 |
1480020 |
63 |
45.48 |
ISE |
09:39:01 |
1480022 |
461 |
45.52 |
ISE |
09:47:15 |
1493048 |
459 |
45.52 |
ISE |
09:54:28 |
1504597 |
478 |
45.52 |
ISE |
10:00:52 |
1514745 |
150 |
45.43 |
ISE |
10:13:21 |
1532168 |
320 |
45.43 |
ISE |
10:13:21 |
1532163 |
161 |
45.43 |
ISE |
10:13:21 |
1532161 |
36 |
45.41 |
ISE |
10:17:50 |
1538395 |
55 |
45.41 |
ISE |
10:17:50 |
1538393 |
328 |
45.41 |
ISE |
10:17:50 |
1538391 |
60 |
45.40 |
ISE |
10:34:29 |
1561865 |
353 |
45.40 |
ISE |
10:34:29 |
1561863 |
404 |
45.38 |
ISE |
10:35:09 |
1562855 |
477 |
45.36 |
ISE |
10:37:01 |
1566798 |
75 |
45.40 |
ISE |
10:45:47 |
1581535 |
140 |
45.40 |
ISE |
10:45:47 |
1581537 |
400 |
45.41 |
ISE |
10:46:32 |
1582930 |
218 |
45.40 |
ISE |
10:46:37 |
1583078 |
45 |
45.40 |
ISE |
10:47:23 |
1584388 |
133 |
45.40 |
ISE |
10:47:23 |
1584386 |
398 |
45.41 |
ISE |
10:51:08 |
1591634 |
391 |
45.49 |
ISE |
10:58:07 |
1604327 |
419 |
45.50 |
ISE |
11:01:07 |
1607237 |
479 |
45.54 |
ISE |
11:11:59 |
1613630 |
408 |
45.54 |
ISE |
11:18:19 |
1617452 |
113 |
45.54 |
ISE |
11:28:15 |
1624364 |
147 |
45.54 |
ISE |
11:28:15 |
1624362 |
147 |
45.54 |
ISE |
11:28:15 |
1624360 |
211 |
45.54 |
ISE |
11:28:16 |
1624371 |
204 |
45.54 |
ISE |
11:28:16 |
1624369 |
1 |
45.54 |
ISE |
11:28:16 |
1624367 |
395 |
45.51 |
ISE |
11:30:10 |
1625734 |
439 |
45.53 |
ISE |
11:33:38 |
1628163 |
471 |
45.46 |
ISE |
11:36:24 |
1630026 |
454 |
45.47 |
ISE |
11:46:10 |
1636077 |
136 |
45.43 |
ISE |
11:52:25 |
1640259 |
343 |
45.43 |
ISE |
11:52:26 |
1640352 |
131 |
45.45 |
ISE |
11:57:42 |
1642885 |
450 |
45.45 |
ISE |
11:57:42 |
1642883 |
68 |
45.46 |
ISE |
11:59:39 |
1644404 |
382 |
45.46 |
ISE |
11:59:39 |
1644402 |
283 |
45.45 |
ISE |
11:59:53 |
1644972 |
209 |
45.45 |
ISE |
11:59:53 |
1644970 |
462 |
45.45 |
ISE |
12:00:44 |
1645792 |
476 |
45.46 |
ISE |
12:05:50 |
1648627 |
393 |
45.45 |
ISE |
12:08:12 |
1649931 |
457 |
45.45 |
ISE |
12:09:10 |
1650379 |
435 |
45.47 |
ISE |
12:12:56 |
1652607 |
444 |
45.46 |
ISE |
12:19:30 |
1656301 |
496 |
45.49 |
ISE |
12:24:26 |
1659010 |
49 |
45.50 |
ISE |
12:26:57 |
1660440 |
57 |
45.50 |
ISE |
12:27:09 |
1660622 |
3 |
45.50 |
ISE |
12:27:09 |
1660620 |
153 |
45.50 |
ISE |
12:27:09 |
1660618 |
405 |
45.50 |
ISE |
12:27:26 |
1660864 |
152 |
45.50 |
ISE |
12:27:26 |
1660854 |
396 |
45.50 |
ISE |
12:27:26 |
1660852 |
414 |
45.53 |
ISE |
12:30:19 |
1662471 |
428 |
45.51 |
ISE |
12:34:25 |
1665361 |
427 |
45.51 |
ISE |
12:34:27 |
1665367 |
232 |
45.53 |
ISE |
12:37:16 |
1666752 |
237 |
45.53 |
ISE |
12:37:16 |
1666750 |
427 |
45.53 |
ISE |
12:38:39 |
1667336 |
455 |
45.52 |
ISE |
12:43:06 |
1669825 |
238 |
45.54 |
ISE |
12:43:27 |
1670032 |
140 |
45.54 |
ISE |
12:43:27 |
1670030 |
150 |
45.54 |
ISE |
12:43:27 |
1670028 |
222 |
45.54 |
ISE |
12:43:27 |
1670026 |
318 |
45.53 |
ISE |
12:43:50 |
1670393 |
136 |
45.53 |
ISE |
12:43:50 |
1670391 |
414 |
45.53 |
ISE |
12:50:36 |
1674826 |
448 |
45.53 |
ISE |
12:50:36 |
1674824 |
481 |
45.54 |
ISE |
12:52:17 |
1675739 |
244 |
45.50 |
ISE |
12:55:56 |
1677729 |
142 |
45.50 |
ISE |
12:55:56 |
1677727 |
57 |
45.50 |
ISE |
12:55:56 |
1677725 |
211 |
45.51 |
ISE |
13:04:09 |
1683061 |
208 |
45.51 |
ISE |
13:04:09 |
1683059 |
15 |
45.51 |
ISE |
13:04:09 |
1683063 |
31 |
45.51 |
ISE |
13:04:09 |
1683065 |
21 |
45.49 |
ISE |
13:06:58 |
1684722 |
415 |
45.49 |
ISE |
13:06:58 |
1684720 |
389 |
45.47 |
ISE |
13:23:48 |
1695677 |
423 |
45.42 |
ISE |
13:30:09 |
1700244 |
463 |
45.42 |
ISE |
13:33:34 |
1702916 |
467 |
45.44 |
ISE |
13:36:55 |
1704859 |
462 |
45.48 |
ISE |
13:49:54 |
1714818 |
398 |
45.50 |
ISE |
13:57:02 |
1720521 |
444 |
45.50 |
ISE |
13:57:02 |
1720519 |
467 |
45.51 |
ISE |
14:04:28 |
1726932 |
483 |
45.50 |
ISE |
14:05:24 |
1727770 |
513 |
45.52 |
ISE |
14:07:16 |
1729437 |
445 |
45.51 |
ISE |
14:07:29 |
1729655 |
412 |
45.51 |
ISE |
14:08:32 |
1730663 |
443 |
45.50 |
ISE |
14:19:33 |
1740620 |
352 |
45.50 |
ISE |
14:22:26 |
1743366 |
390 |
45.50 |
ISE |
14:26:09 |
1746654 |
101 |
45.50 |
ISE |
14:26:09 |
1746652 |
122 |
45.49 |
ISE |
14:26:48 |
1747298 |
291 |
45.49 |
ISE |
14:27:02 |
1747473 |
455 |
45.54 |
ISE |
14:31:33 |
1757207 |
517 |
45.53 |
ISE |
14:31:52 |
1757825 |
495 |
45.53 |
ISE |
14:32:30 |
1759121 |
116 |
45.54 |
ISE |
14:35:23 |
1763574 |
466 |
45.54 |
ISE |
14:35:24 |
1763628 |
542 |
45.53 |
ISE |
14:35:28 |
1763707 |
1 |
45.52 |
ISE |
14:35:54 |
1764410 |
207 |
45.52 |
ISE |
14:35:54 |
1764405 |
224 |
45.52 |
ISE |
14:35:54 |
1764403 |
443 |
45.51 |
ISE |
14:37:19 |
1766243 |
64 |
45.56 |
ISE |
14:40:14 |
1771107 |
268 |
45.56 |
ISE |
14:40:14 |
1771105 |
195 |
45.56 |
ISE |
14:40:14 |
1771078 |
153 |
45.56 |
ISE |
14:40:15 |
1771164 |
125 |
45.56 |
ISE |
14:40:15 |
1771162 |
124 |
45.56 |
ISE |
14:40:15 |
1771160 |
443 |
45.55 |
ISE |
14:40:33 |
1771662 |
497 |
45.57 |
ISE |
14:41:57 |
1773761 |
440 |
45.57 |
ISE |
14:42:25 |
1774674 |
405 |
45.55 |
ISE |
14:42:46 |
1775086 |
380 |
45.54 |
ISE |
14:42:57 |
1775295 |
9 |
45.54 |
ISE |
14:43:49 |
1776519 |
480 |
45.53 |
ISE |
14:43:50 |
1776528 |
150 |
45.54 |
ISE |
14:46:27 |
1780364 |
174 |
45.54 |
ISE |
14:46:27 |
1780362 |
85 |
45.54 |
ISE |
14:46:27 |
1780368 |
18 |
45.54 |
ISE |
14:46:27 |
1780366 |
1 |
45.52 |
ISE |
14:48:03 |
1782969 |
482 |
45.52 |
ISE |
14:48:03 |
1782967 |
433 |
45.51 |
ISE |
14:50:34 |
1787527 |
131 |
45.50 |
ISE |
14:50:50 |
1788031 |
181 |
45.50 |
ISE |
14:50:50 |
1788029 |
116 |
45.50 |
ISE |
14:50:50 |
1788027 |
434 |
45.51 |
ISE |
14:53:22 |
1792066 |
469 |
45.50 |
ISE |
14:53:23 |
1792185 |
15 |
45.50 |
ISE |
14:53:23 |
1792183 |
3 |
45.50 |
ISE |
14:53:23 |
1792181 |
93 |
45.49 |
ISE |
14:55:02 |
1794309 |
158 |
45.49 |
ISE |
14:55:03 |
1794385 |
431 |
45.50 |
ISE |
14:55:59 |
1795547 |
103 |
45.49 |
ISE |
14:57:01 |
1797115 |
133 |
45.49 |
ISE |
14:57:02 |
1797147 |
45 |
45.49 |
ISE |
14:57:02 |
1797149 |
147 |
45.49 |
ISE |
14:57:02 |
1797141 |
473 |
45.47 |
ISE |
14:58:52 |
1800118 |
22 |
45.46 |
ISE |
15:01:22 |
1806829 |
418 |
45.46 |
ISE |
15:01:22 |
1806827 |
34 |
45.45 |
ISE |
15:01:28 |
1806963 |
150 |
45.45 |
ISE |
15:01:28 |
1806961 |
144 |
45.45 |
ISE |
15:01:28 |
1806959 |
110 |
45.45 |
ISE |
15:01:28 |
1806957 |
91 |
45.44 |
ISE |
15:01:37 |
1807317 |
172 |
45.44 |
ISE |
15:01:38 |
1807354 |
167 |
45.44 |
ISE |
15:01:38 |
1807352 |
421 |
45.44 |
ISE |
15:03:43 |
1810782 |
272 |
45.43 |
ISE |
15:04:40 |
1812591 |
105 |
45.43 |
ISE |
15:04:40 |
1812588 |
28 |
45.43 |
ISE |
15:04:40 |
1812586 |
225 |
45.42 |
ISE |
15:04:54 |
1812985 |
164 |
45.42 |
ISE |
15:04:54 |
1812983 |
23 |
45.45 |
ISE |
15:07:20 |
1817213 |
194 |
45.45 |
ISE |
15:07:20 |
1817211 |
137 |
45.45 |
ISE |
15:07:20 |
1817209 |
83 |
45.45 |
ISE |
15:07:20 |
1817207 |
537 |
45.44 |
ISE |
15:08:40 |
1819168 |
17 |
45.45 |
ISE |
15:11:45 |
1823598 |
166 |
45.45 |
ISE |
15:11:45 |
1823595 |
222 |
45.45 |
ISE |
15:11:45 |
1823593 |
378 |
45.45 |
ISE |
15:11:45 |
1823590 |
68 |
45.45 |
ISE |
15:11:45 |
1823587 |
132 |
45.44 |
ISE |
15:12:55 |
1825206 |
163 |
45.44 |
ISE |
15:12:55 |
1825204 |
161 |
45.44 |
ISE |
15:12:55 |
1825202 |
438 |
45.43 |
ISE |
15:12:55 |
1825198 |
475 |
45.42 |
ISE |
15:13:12 |
1825989 |
391 |
45.41 |
ISE |
15:14:02 |
1827083 |
462 |
45.44 |
ISE |
15:16:45 |
1831631 |
72 |
45.44 |
ISE |
15:17:34 |
1832794 |
384 |
45.44 |
ISE |
15:17:34 |
1832781 |
311 |
45.43 |
ISE |
15:18:12 |
1833809 |
150 |
45.43 |
ISE |
15:18:12 |
1833807 |
468 |
45.42 |
ISE |
15:19:34 |
1835829 |
461 |
45.38 |
ISE |
15:19:58 |
1836303 |
399 |
45.37 |
ISE |
15:22:28 |
1839909 |
357 |
45.36 |
ISE |
15:23:08 |
1840783 |
112 |
45.36 |
ISE |
15:23:08 |
1840781 |
438 |
45.40 |
ISE |
15:26:25 |
1846333 |
74 |
45.43 |
ISE |
15:27:18 |
1847486 |
68 |
45.43 |
ISE |
15:27:18 |
1847484 |
267 |
45.43 |
ISE |
15:27:19 |
1847505 |
473 |
45.43 |
ISE |
15:27:19 |
1847503 |
291 |
45.43 |
ISE |
15:27:48 |
1847991 |
95 |
45.43 |
ISE |
15:27:48 |
1847989 |
31 |
45.43 |
ISE |
15:27:48 |
1847987 |
183 |
45.42 |
ISE |
15:28:21 |
1848767 |
204 |
45.42 |
ISE |
15:28:21 |
1848765 |
34 |
45.42 |
ISE |
15:30:48 |
1852370 |
150 |
45.42 |
ISE |
15:30:48 |
1852368 |
122 |
45.42 |
ISE |
15:30:48 |
1852366 |
120 |
45.42 |
ISE |
15:30:48 |
1852364 |
90 |
45.42 |
ISE |
15:30:48 |
1852362 |
305 |
45.42 |
ISE |
15:30:48 |
1852360 |
466 |
45.43 |
ISE |
15:32:27 |
1855056 |
264 |
45.43 |
ISE |
15:35:22 |
1859234 |
127 |
45.43 |
ISE |
15:35:22 |
1859236 |
401 |
45.43 |
ISE |
15:35:22 |
1859232 |
12 |
45.43 |
ISE |
15:35:22 |
1859230 |
52 |
45.43 |
ISE |
15:35:22 |
1859228 |
472 |
45.42 |
ISE |
15:35:50 |
1860057 |
393 |
45.41 |
ISE |
15:35:51 |
1860080 |
474 |
45.42 |
ISE |
15:36:21 |
1860926 |
53 |
45.41 |
ISE |
15:36:40 |
1861384 |
150 |
45.41 |
ISE |
15:36:40 |
1861382 |
272 |
45.41 |
ISE |
15:36:40 |
1861380 |
399 |
45.40 |
ISE |
15:38:16 |
1863560 |
469 |
45.41 |
ISE |
15:38:16 |
1863548 |
193 |
45.43 |
ISE |
15:39:15 |
1865080 |
484 |
45.43 |
ISE |
15:39:15 |
1865065 |
150 |
45.42 |
ISE |
15:39:19 |
1865285 |
83 |
45.42 |
ISE |
15:39:19 |
1865283 |
474 |
45.42 |
ISE |
15:39:19 |
1865281 |
127 |
45.42 |
ISE |
15:39:19 |
1865278 |
229 |
45.42 |
ISE |
15:39:20 |
1865348 |
437 |
45.42 |
ISE |
15:39:20 |
1865350 |
477 |
45.41 |
ISE |
15:39:55 |
1866120 |
563 |
45.41 |
ISE |
15:39:55 |
1866115 |
82 |
45.40 |
ISE |
15:40:11 |
1866634 |
426 |
45.42 |
ISE |
15:41:20 |
1868407 |
410 |
45.42 |
ISE |
15:41:20 |
1868405 |
191 |
45.41 |
ISE |
15:41:31 |
1868678 |
150 |
45.41 |
ISE |
15:41:31 |
1868676 |
188 |
45.41 |
ISE |
15:41:31 |
1868674 |
216 |
45.41 |
ISE |
15:41:31 |
1868672 |
278 |
45.41 |
ISE |
15:41:31 |
1868670 |
190 |
45.41 |
ISE |
15:41:31 |
1868668 |
1 |
45.40 |
ISE |
15:42:02 |
1869276 |
60 |
45.40 |
ISE |
15:42:45 |
1870324 |
55 |
45.40 |
ISE |
15:42:45 |
1870322 |
166 |
45.40 |
ISE |
15:42:45 |
1870320 |
7 |
45.40 |
ISE |
15:42:45 |
1870316 |
214 |
45.40 |
ISE |
15:42:45 |
1870318 |
55 |
45.40 |
ISE |
15:42:45 |
1870314 |
345 |
45.40 |
ISE |
15:42:45 |
1870308 |
77 |
45.40 |
ISE |
15:43:12 |
1870939 |
188 |
45.40 |
ISE |
15:43:12 |
1870937 |
150 |
45.40 |
ISE |
15:43:12 |
1870935 |
391 |
45.40 |
ISE |
15:43:12 |
1870933 |
321 |
45.43 |
ISE |
15:43:36 |
1871371 |
135 |
45.43 |
ISE |
15:43:36 |
1871368 |
123 |
45.44 |
ISE |
15:43:41 |
1871473 |
167 |
45.44 |
ISE |
15:43:41 |
1871471 |
12 |
45.44 |
ISE |
15:43:42 |
1871479 |
118 |
45.44 |
ISE |
15:43:42 |
1871477 |
118 |
45.44 |
ISE |
15:43:42 |
1871475 |
98 |
45.43 |
ISE |
15:43:43 |
1871509 |
16 |
45.43 |
ISE |
15:43:43 |
1871507 |
263 |
45.43 |
ISE |
15:43:46 |
1871557 |
762 |
45.42 |
ISE |
15:43:59 |
1871820 |
118 |
45.45 |
ISE |
15:44:57 |
1873213 |
262 |
45.45 |
ISE |
15:44:57 |
1873211 |
56 |
45.45 |
ISE |
15:44:57 |
1873209 |
127 |
45.45 |
ISE |
15:44:57 |
1873206 |
317 |
45.45 |
ISE |
15:44:57 |
1873204 |
333 |
45.45 |
ISE |
15:45:03 |
1873383 |
191 |
45.45 |
ISE |
15:45:03 |
1873381 |
150 |
45.45 |
ISE |
15:45:03 |
1873379 |
42 |
45.45 |
ISE |
15:45:03 |
1873377 |
406 |
45.47 |
ISE |
15:45:59 |
1874642 |
483 |
45.47 |
ISE |
15:45:59 |
1874636 |
23 |
45.47 |
ISE |
15:46:44 |
1875668 |
150 |
45.47 |
ISE |
15:46:44 |
1875666 |
450 |
45.47 |
ISE |
15:46:44 |
1875664 |
269 |
45.47 |
ISE |
15:46:44 |
1875658 |
150 |
45.47 |
ISE |
15:46:44 |
1875656 |
450 |
45.47 |
ISE |
15:46:44 |
1875654 |
150 |
45.47 |
ISE |
15:46:44 |
1875650 |
96 |
45.47 |
ISE |
15:46:44 |
1875652 |
450 |
45.47 |
ISE |
15:46:44 |
1875648 |
295 |
45.46 |
ISE |
15:46:55 |
1875872 |
150 |
45.46 |
ISE |
15:46:55 |
1875870 |
184 |
45.47 |
ISE |
15:47:21 |
1876570 |
150 |
45.47 |
ISE |
15:47:21 |
1876568 |
450 |
45.47 |
ISE |
15:47:21 |
1876566 |
155 |
45.47 |
ISE |
15:47:21 |
1876564 |
459 |
45.46 |
ISE |
15:47:27 |
1876705 |
444 |
45.44 |
ISE |
15:48:05 |
1877661 |
50 |
45.44 |
ISE |
15:49:52 |
1880118 |
86 |
45.44 |
ISE |
15:49:56 |
1880175 |
92 |
45.44 |
ISE |
15:49:56 |
1880173 |
14 |
45.44 |
ISE |
15:50:29 |
1881112 |
85 |
45.44 |
ISE |
15:50:29 |
1881110 |
114 |
45.44 |
ISE |
15:50:29 |
1881108 |
450 |
45.44 |
ISE |
15:50:29 |
1881106 |
150 |
45.44 |
ISE |
15:50:29 |
1881104 |
191 |
45.44 |
ISE |
15:50:29 |
1881102 |
115 |
45.44 |
ISE |
15:50:29 |
1881100 |
28 |
45.44 |
ISE |
15:50:29 |
1881087 |
450 |
45.44 |
ISE |
15:50:29 |
1881085 |
444 |
45.44 |
ISE |
15:50:29 |
1881078 |
192 |
45.44 |
ISE |
15:50:29 |
1881076 |
389 |
45.44 |
ISE |
15:50:29 |
1881074 |
86 |
45.43 |
ISE |
15:51:34 |
1882412 |
92 |
45.43 |
ISE |
15:51:34 |
1882414 |
150 |
45.43 |
ISE |
15:51:34 |
1882416 |
476 |
45.43 |
ISE |
15:51:36 |
1882455 |
134 |
45.43 |
ISE |
15:51:36 |
1882453 |
535 |
45.42 |
ISE |
15:51:39 |
1882613 |
460 |
45.42 |
ISE |
15:52:08 |
1883207 |
37 |
45.41 |
ISE |
15:52:16 |
1883382 |
470 |
45.41 |
ISE |
15:52:16 |
1883379 |
225 |
45.42 |
ISE |
15:52:20 |
1883448 |
202 |
45.42 |
ISE |
15:52:20 |
1883446 |
334 |
45.43 |
ISE |
15:52:22 |
1883488 |
150 |
45.43 |
ISE |
15:52:22 |
1883484 |
301 |
45.43 |
ISE |
15:52:22 |
1883481 |
188 |
45.43 |
ISE |
15:52:23 |
1883519 |
191 |
45.43 |
ISE |
15:52:23 |
1883521 |
12 |
45.43 |
ISE |
15:52:23 |
1883523 |
418 |
45.42 |
ISE |
15:52:23 |
1883517 |
300 |
45.43 |
ISE |
15:52:25 |
1883562 |
453 |
45.42 |
ISE |
15:52:26 |
1883589 |
586 |
45.41 |
ISE |
15:52:30 |
1883710 |
473 |
45.41 |
ISE |
15:52:30 |
1883708 |
454 |
45.41 |
ISE |
15:52:36 |
1883812 |
60 |
45.42 |
ISE |
15:52:41 |
1883988 |
188 |
45.42 |
ISE |
15:52:41 |
1883986 |
2,375 |
45.42 |
ISE |
15:52:45 |
1884042 |
450 |
45.40 |
ISE |
15:53:08 |
1884437 |
123 |
45.41 |
ISE |
15:53:35 |
1884898 |
188 |
45.41 |
ISE |
15:53:35 |
1884896 |
60 |
45.41 |
ISE |
15:53:35 |
1884894 |
80 |
45.41 |
ISE |
15:53:39 |
1884998 |
402 |
45.41 |
ISE |
15:53:39 |
1884996 |
520 |
45.41 |
ISE |
15:53:58 |
1885329 |
71 |
45.43 |
ISE |
15:54:44 |
1886364 |
400 |
45.43 |
ISE |
15:54:44 |
1886362 |
134 |
45.43 |
ISE |
15:54:44 |
1886360 |
191 |
45.43 |
ISE |
15:54:51 |
1886551 |
400 |
45.43 |
ISE |
15:54:51 |
1886547 |
60 |
45.43 |
ISE |
15:54:51 |
1886549 |
270 |
45.43 |
ISE |
15:54:51 |
1886557 |
150 |
45.43 |
ISE |
15:54:51 |
1886553 |
155 |
45.43 |
ISE |
15:54:51 |
1886555 |
462 |
45.42 |
ISE |
15:55:08 |
1886988 |
83 |
45.42 |
ISE |
15:55:48 |
1887765 |
345 |
45.42 |
ISE |
15:55:48 |
1887763 |
217 |
45.42 |
ISE |
15:56:11 |
1888384 |
200 |
45.44 |
ISE |
15:56:34 |
1888926 |
12 |
45.44 |
ISE |
15:56:34 |
1888920 |
182 |
45.44 |
ISE |
15:56:34 |
1888922 |
60 |
45.44 |
ISE |
15:56:34 |
1888924 |
450 |
45.44 |
ISE |
15:56:34 |
1888928 |
450 |
45.44 |
ISE |
15:56:34 |
1888932 |
148 |
45.44 |
ISE |
15:56:34 |
1888934 |
202 |
45.44 |
ISE |
15:56:34 |
1888930 |
258 |
45.49 |
ISE |
15:58:01 |
1891051 |
191 |
45.49 |
ISE |
15:58:01 |
1891049 |
150 |
45.49 |
ISE |
15:58:01 |
1891047 |
150 |
45.49 |
ISE |
15:58:01 |
1891045 |
200 |
45.49 |
ISE |
15:58:01 |
1891043 |
200 |
45.49 |
ISE |
15:58:01 |
1891041 |
60 |
45.49 |
ISE |
15:58:01 |
1891039 |
40 |
45.49 |
ISE |
15:58:01 |
1891037 |
24 |
45.49 |
ISE |
15:58:01 |
1891053 |
111 |
45.49 |
ISE |
15:58:39 |
1892028 |
456 |
45.49 |
ISE |
16:00:22 |
1896499 |
435 |
45.49 |
ISE |
16:00:22 |
1896501 |
334 |
45.47 |
ISE |
16:00:58 |
1898163 |
427 |
45.48 |
ISE |
16:00:58 |
1898158 |
191 |
45.38 |
ISE |
16:10:41 |
1914141 |
125 |
45.38 |
ISE |
16:10:41 |
1914139 |
188 |
45.38 |
ISE |
16:10:41 |
1914137 |
649 |
45.39 |
ISE |
16:10:41 |
1914131 |
400 |
45.41 |
ISE |
16:11:02 |
1914609 |
6 |
45.41 |
ISE |
16:11:06 |
1914747 |
150 |
45.41 |
ISE |
16:11:06 |
1914745 |
234 |
45.41 |
ISE |
16:11:06 |
1914743 |
191 |
45.41 |
ISE |
16:11:06 |
1914741 |
188 |
45.41 |
ISE |
16:11:06 |
1914739 |
273 |
45.40 |
ISE |
16:11:13 |
1914958 |
190 |
45.40 |
ISE |
16:11:13 |
1914956 |
584 |
45.40 |
ISE |
16:11:15 |
1915045 |
337 |
45.39 |
ISE |
16:11:41 |
1916065 |
515 |
45.39 |
ISE |
16:11:41 |
1916063 |
135 |
45.40 |
ISE |
16:11:41 |
1916058 |
191 |
45.40 |
ISE |
16:11:41 |
1916056 |
150 |
45.40 |
ISE |
16:11:41 |
1916054 |
327 |
45.39 |
ISE |
16:11:44 |
1916205 |
175 |
45.39 |
ISE |
16:11:44 |
1916190 |
54 |
45.39 |
ISE |
16:11:44 |
1916188 |
472 |
45.39 |
ISE |
16:11:48 |
1916287 |
131 |
45.39 |
ISE |
16:11:48 |
1916285 |
27 |
45.39 |
ISE |
16:12:34 |
1917546 |
589 |
45.39 |
ISE |
16:12:34 |
1917544 |
271 |
45.39 |
ISE |
16:12:34 |
1917542 |
237 |
45.39 |
ISE |
16:12:34 |
1917540 |
150 |
45.41 |
ISE |
16:13:03 |
1918545 |
242 |
45.41 |
ISE |
16:13:03 |
1918543 |
444 |
45.40 |
ISE |
16:13:03 |
1918536 |
391 |
45.40 |
ISE |
16:13:03 |
1918538 |
150 |
45.41 |
ISE |
16:14:20 |
1920610 |
56 |
45.41 |
ISE |
16:14:20 |
1920608 |
33 |
45.41 |
ISE |
16:14:25 |
1920797 |
191 |
45.42 |
ISE |
16:14:30 |
1920969 |
150 |
45.42 |
ISE |
16:14:30 |
1920967 |
688 |
45.42 |
ISE |
16:14:30 |
1920961 |
243 |
45.42 |
ISE |
16:14:30 |
1920959 |
191 |
45.42 |
ISE |
16:14:30 |
1920957 |
188 |
45.42 |
ISE |
16:14:30 |
1920955 |
150 |
45.42 |
ISE |
16:14:30 |
1920953 |
75 |
45.42 |
ISE |
16:14:30 |
1920949 |
62 |
45.42 |
ISE |
16:14:30 |
1920946 |
244 |
45.42 |
ISE |
16:14:31 |
1921018 |
37 |
45.42 |
ISE |
16:14:31 |
1921016 |
161 |
45.42 |
ISE |
16:14:31 |
1921020 |
188 |
45.42 |
ISE |
16:14:32 |
1921103 |
150 |
45.42 |
ISE |
16:14:32 |
1921101 |
60 |
45.42 |
ISE |
16:14:32 |
1921099 |
137 |
45.42 |
ISE |
16:14:32 |
1921097 |
244 |
45.42 |
ISE |
16:14:32 |
1921095 |
191 |
45.42 |
ISE |
16:14:32 |
1921093 |
221 |
45.42 |
ISE |
16:14:32 |
1921091 |
34 |
45.42 |
ISE |
16:14:32 |
1921105 |
133 |
45.41 |
ISE |
16:14:32 |
1921088 |
272 |
45.41 |
ISE |
16:14:32 |
1921086 |
174 |
45.41 |
ISE |
16:14:32 |
1921084 |
268 |
45.41 |
ISE |
16:14:32 |
1921082 |
482 |
45.40 |
ISE |
16:14:53 |
1921677 |
101 |
45.43 |
ISE |
16:15:37 |
1923116 |
290 |
45.43 |
ISE |
16:15:37 |
1923114 |