Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Friday 15 March, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 9472S
CRH PLC
15 March 2019
 

15th March 2019

 







 

 

CRH plc Transaction in Own Shares









 

CRH plc ("CRH") announces that on 14th March 2019 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 Europe SE. The ordinary shares purchased will be held as treasury shares.

 

 

 




London Stock Exchange

Euronext Dublin


 

Number of ordinary shares purchased: 

107,190

281,830


 

Highest price paid per share:

GBp 2,350.0000

€27.5800


 

Lowest price paid per share:

GBp 2,311.0000

€27.0900


 

Volume weighted average price paid:

GBp 2,340.1783

€27.4211


 







 

The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 4 Programme announced on 28th December 2018.


 







 

Following settlement of the above transactions CRH will hold 32,622,577 of its ordinary shares in treasury and will have 810,767,761 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 Europe SE 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 Europe SE


Intermediary code:

UBSWDE24



Time zone:


BST



Currency:


GBp & EUR (as indicated below)







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

London Stock Exchange

GBp

2,340.1783

107,190

Euronext Dublin

EUR

27.4211

281,830






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

96

2,317

LSE

08:16:30

920144

498

2,317

LSE

08:16:30

920142

658

2,316

LSE

08:19:39

923668

692

2,313

LSE

08:25:19

929660

392

2,311

LSE

08:30:19

935864

174

2,311

LSE

08:30:19

935862

579

2,313

LSE

08:32:38

938664

293

2,317

LSE

08:36:28

943178

151

2,317

LSE

08:36:28

943176

3

2,317

LSE

08:36:28

943174

151

2,317

LSE

08:36:28

943172

100

2,317

LSE

08:36:28

943170

566

2,317

LSE

08:36:28

943166

397

2,323

LSE

08:44:57

954481

294

2,323

LSE

08:44:57

954479

196

2,328

LSE

08:48:24

959609

423

2,328

LSE

08:48:24

959611

619

2,331

LSE

08:52:18

966717

129

2,330

LSE

08:52:27

966864

511

2,330

LSE

08:52:27

966862

676

2,331

LSE

08:54:25

969409

622

2,330

LSE

08:55:44

971018

649

2,330

LSE

08:58:31

975377

638

2,331

LSE

08:58:31

975370

607

2,331

LSE

09:01:32

979694

658

2,331

LSE

09:04:30

983422

100

2,330

LSE

09:04:35

983498

649

2,330

LSE

09:04:35

983496

654

2,331

LSE

09:05:25

985342

690

2,330

LSE

09:06:36

987006

154

2,331

LSE

09:08:07

988960

495

2,331

LSE

09:08:07

988962

582

2,330

LSE

09:08:49

989761

679

2,329

LSE

09:09:42

990820

690

2,330

LSE

09:12:30

994303

321

2,331

LSE

09:17:54

1001496

250

2,331

LSE

09:17:54

1001491

100

2,331

LSE

09:17:54

1001489

694

2,331

LSE

09:17:54

1001487

635

2,332

LSE

09:19:09

1002945

426

2,329

LSE

09:19:57

1003905

102

2,329

LSE

09:19:57

1003903

48

2,329

LSE

09:19:59

1003944

647

2,334

LSE

09:27:53

1014096

410

2,333

LSE

09:27:56

1014207

250

2,333

LSE

09:27:56

1014205

679

2,333

LSE

09:27:56

1014203

398

2,334

LSE

09:33:35

1022565

190

2,334

LSE

09:33:35

1022563

598

2,342

LSE

09:42:40

1038281

606

2,349

LSE

09:48:16

1046746

616

2,349

LSE

09:48:16

1046748

275

2,348

LSE

09:48:18

1046797

449

2,348

LSE

09:48:18

1046795

234

2,347

LSE

09:48:21

1046888

420

2,347

LSE

09:48:21

1046882

582

2,347

LSE

09:48:21

1046880

537

2,346

LSE

09:49:41

1049013

453

2,350

LSE

09:55:23

1058112

227

2,350

LSE

09:55:23

1058110

600

2,349

LSE

09:56:55

1060824

310

2,347

LSE

10:03:21

1068280

100

2,347

LSE

10:03:21

1068278

100

2,347

LSE

10:03:21

1068276

50

2,347

LSE

10:03:21

1068274

594

2,347

LSE

10:03:21

1068266

211

2,337

LSE

10:04:53

1070941

474

2,337

LSE

10:04:53

1070939

550

2,334

LSE

10:11:45

1078154

39

2,334

LSE

10:11:45

1078156

673

2,335

LSE

10:17:23

1083252

625

2,341

LSE

10:22:31

1087465

91

2,340

LSE

10:26:32

1090991

602

2,340

LSE

10:26:33

1091010

540

2,342

LSE

10:30:06

1094468

127

2,342

LSE

10:30:06

1094466

577

2,336

LSE

10:41:15

1104535

456

2,336

LSE

10:44:36

1107072

191

2,336

LSE

10:44:36

1107070

628

2,335

LSE

10:50:15

1111525

612

2,334

LSE

11:00:25

1119641

586

2,333

LSE

11:02:12

1120937

611

2,330

LSE

11:03:27

1121930

662

2,330

LSE

11:04:04

1122347

661

2,332

LSE

11:11:00

1128046

628

2,334

LSE

11:17:54

1133633

250

2,334

LSE

11:23:17

1137465

100

2,334

LSE

11:23:17

1137463

100

2,334

LSE

11:23:17

1137461

662

2,335

LSE

11:27:10

1140350

579

2,336

LSE

11:29:22

1141829

311

2,340

LSE

11:33:12

1144377

178

2,340

LSE

11:33:13

1144385

202

2,340

LSE

11:34:57

1145597

170

2,343

LSE

11:43:08

1151710

462

2,343

LSE

11:43:08

1151712

591

2,342

LSE

11:45:44

1153255

100

2,340

LSE

11:49:06

1155670

100

2,340

LSE

11:49:06

1155668

616

2,339

LSE

11:52:59

1158420

636

2,337

LSE

11:58:25

1162549

669

2,336

LSE

12:03:03

1166155

73

2,338

LSE

12:08:39

1169866

635

2,341

LSE

12:12:33

1172764

32

2,338

LSE

12:17:12

1175680

56

2,338

LSE

12:18:57

1177156

513

2,338

LSE

12:18:57

1177154

460

2,340

LSE

12:27:21

1182373

192

2,340

LSE

12:27:21

1182371

74

2,343

LSE

12:30:20

1184188

538

2,343

LSE

12:30:21

1184195

674

2,340

LSE

12:33:24

1186679

248

2,340

LSE

12:38:47

1191278

320

2,340

LSE

12:42:02

1194483

1

2,340

LSE

12:45:21

1197882

212

2,341

LSE

12:45:21

1197878

455

2,341

LSE

12:45:21

1197876

693

2,340

LSE

12:51:14

1203328

656

2,343

LSE

13:02:15

1213834

643

2,344

LSE

13:06:53

1218048

215

2,348

LSE

13:15:01

1225646

404

2,348

LSE

13:15:01

1225644

146

2,348

LSE

13:18:28

1228909

414

2,348

LSE

13:18:28

1228907

597

2,350

LSE

13:25:41

1236098

686

2,349

LSE

13:30:15

1242601

272

2,348

LSE

13:31:30

1245003

422

2,348

LSE

13:31:30

1245001

388

2,344

LSE

13:33:03

1247722

215

2,344

LSE

13:33:03

1247718

638

2,343

LSE

13:34:55

1250490

652

2,341

LSE

13:36:31

1253414

635

2,347

LSE

13:43:06

1262989

261

2,346

LSE

13:43:30

1263601

354

2,346

LSE

13:43:32

1263655

661

2,343

LSE

13:44:47

1265535

335

2,344

LSE

13:49:04

1271854

355

2,344

LSE

13:49:04

1271856

602

2,342

LSE

13:51:39

1275412

346

2,340

LSE

13:54:20

1279636

253

2,340

LSE

13:54:20

1279638

580

2,341

LSE

13:58:29

1286029

28

2,341

LSE

14:00:02

1288499

656

2,341

LSE

14:00:02

1288497

690

2,340

LSE

14:04:23

1295925

687

2,339

LSE

14:06:52

1299504

598

2,338

LSE

14:10:54

1305225

41

2,338

LSE

14:10:54

1305223

500

2,337

LSE

14:12:51

1307940

107

2,337

LSE

14:13:31

1308890

494

2,339

LSE

14:16:04

1312424

123

2,339

LSE

14:16:04

1312422

562

2,339

LSE

14:18:49

1316336

8

2,339

LSE

14:19:00

1316746

372

2,340

LSE

14:20:45

1319460

193

2,340

LSE

14:20:45

1319458

419

2,340

LSE

15:22:52

1414668

249

2,340

LSE

15:22:52

1414666

15

2,340

LSE

15:22:52

1414658

200

2,340

LSE

15:22:52

1414656

100

2,340

LSE

15:22:52

1414654

61

2,340

LSE

15:22:52

1414652

200

2,340

LSE

15:22:52

1414650

699

2,340

LSE

15:22:52

1414640

21

2,340

LSE

15:22:52

1414642

81

2,340

LSE

15:25:40

1419740

250

2,340

LSE

15:25:40

1419738

200

2,340

LSE

15:25:40

1419735

100

2,340

LSE

15:25:40

1419733

5

2,338

LSE

15:26:45

1421409

649

2,338

LSE

15:28:18

1423852

614

2,339

LSE

15:31:09

1429060

793

2,345

LSE

15:45:48

1454071

257

2,344

LSE

15:46:19

1454838

160

2,344

LSE

15:46:19

1454840

359

2,344

LSE

15:46:19

1454836

573

2,344

LSE

15:48:04

1457286

585

2,343

LSE

15:49:35

1459423

284

2,344

LSE

15:56:21

1470644

100

2,344

LSE

15:56:21

1470642

100

2,344

LSE

15:56:21

1470633

284

2,344

LSE

15:56:21

1470631

82

2,345

LSE

15:57:29

1472499

200

2,345

LSE

15:57:29

1472497

176

2,345

LSE

15:57:29

1472495

100

2,345

LSE

15:57:29

1472493

200

2,345

LSE

15:57:29

1472491

352

2,345

LSE

15:57:29

1472489

738

2,344

LSE

15:57:58

1473087

830

2,344

LSE

15:57:58

1473085

861

2,344

LSE

15:58:39

1474120

531

2,344

LSE

15:59:31

1475323

166

2,344

LSE

15:59:31

1475325

100

2,343

LSE

15:59:57

1476275

122

2,343

LSE

16:00:22

1477094

648

2,343

LSE

16:00:22

1477092

671

2,342

LSE

16:01:34

1478663

184

2,343

LSE

16:03:49

1481798

294

2,345

LSE

16:05:31

1484745

294

2,345

LSE

16:05:31

1484743

294

2,345

LSE

16:05:31

1484738

26

2,345

LSE

16:05:32

1484766

1,654

2,345

LSE

16:05:32

1484764

365

2,345

LSE

16:05:32

1484762

295

2,345

LSE

16:06:49

1486636

180

2,345

LSE

16:06:49

1486634

418

2,345

LSE

16:06:49

1486632

423

2,345

LSE

16:06:49

1486630

294

2,345

LSE

16:06:49

1486628

912

2,346

LSE

16:07:41

1487918

1,444

2,346

LSE

16:07:41

1487920

417

2,345

LSE

16:08:04

1488475

837

2,345

LSE

16:08:04

1488473

163

2,344

LSE

16:08:14

1488707

178

2,344

LSE

16:08:15

1488715

178

2,344

LSE

16:08:16

1488743

178

2,344

LSE

16:08:16

1488729

92

2,344

LSE

16:08:17

1488772

178

2,344

LSE

16:08:17

1488756

200

2,346

LSE

16:08:27

1489145

100

2,346

LSE

16:08:27

1489143

171

2,346

LSE

16:08:27

1489141

119

2,346

LSE

16:08:27

1489139

292

2,346

LSE

16:08:28

1489156

171

2,346

LSE

16:08:28

1489154

292

2,346

LSE

16:08:28

1489152

289

2,347

LSE

16:08:37

1489348

264

2,347

LSE

16:08:37

1489346

171

2,347

LSE

16:08:37

1489344

280

2,347

LSE

16:08:40

1489428

280

2,347

LSE

16:08:40

1489422

176

2,347

LSE

16:08:40

1489420

262

2,347

LSE

16:08:40

1489418

250

2,347

LSE

16:08:40

1489416

100

2,347

LSE

16:08:40

1489414

103

2,348

LSE

16:09:19

1490584

1,309

2,348

LSE

16:09:19

1490582

250

2,348

LSE

16:09:19

1490580

1,309

2,348

LSE

16:09:19

1490517

220

2,349

LSE

16:10:29

1492350

200

2,349

LSE

16:10:29

1492348

250

2,349

LSE

16:10:29

1492342

288

2,349

LSE

16:10:29

1492346

200

2,349

LSE

16:10:29

1492344

230

2,349

LSE

16:10:29

1492340

442

2,349

LSE

16:10:29

1492338

250

2,349

LSE

16:10:29

1492336

200

2,349

LSE

16:10:29

1492334

176

2,348

LSE

16:11:10

1493348

700

2,348

LSE

16:11:10

1493344

147

2,348

LSE

16:11:10

1493342

200

2,348

LSE

16:11:10

1493340

200

2,348

LSE

16:11:10

1493338

288

2,348

LSE

16:11:10

1493346

692

2,348

LSE

16:11:10

1493336

891

2,348

LSE

16:11:10

1493334

365

2,347

LSE

16:11:35

1493973

386

2,347

LSE

16:11:35

1493976

99

2,347

LSE

16:11:35

1493970

250

2,347

LSE

16:11:35

1493968

586

2,347

LSE

16:11:35

1493966

1,080

2,347

LSE

16:11:35

1493963

223

2,346

LSE

16:13:49

1497249

271

2,347

LSE

16:13:49

1497247

250

2,347

LSE

16:13:49

1497245

171

2,347

LSE

16:13:49

1497243

250

2,347

LSE

16:13:49

1497241

250

2,347

LSE

16:13:49

1497233

6

2,347

LSE

16:13:49

1497231

469

2,347

LSE

16:13:49

1497229

259

2,347

LSE

16:13:49

1497235

288

2,347

LSE

16:13:49

1497239

474

2,347

LSE

16:13:49

1497237

443

2,346

LSE

16:14:05

1497627

371

2,346

LSE

16:14:05

1497625

127

2,347

LSE

16:15:08

1499304

244

2,347

LSE

16:15:08

1499302

244

2,347

LSE

16:15:08

1499300

800

2,347

LSE

16:15:08

1499280

800

2,347

LSE

16:15:08

1499282

244

2,347

LSE

16:15:08

1499276

244

2,347

LSE

16:15:08

1499274

Euronext Dublin

 






 

Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

 

670

27.09

ISE

08:05:54

906606

 

538

27.18

ISE

08:07:50

908957

 

132

27.17

ISE

08:09:01

912220

 

1,900

27.18

ISE

08:09:01

912218

 

416

27.17

ISE

08:09:03

912231

 

500

27.20

ISE

08:11:39

915326

 

572

27.23

ISE

08:12:55

916587

 

57

27.23

ISE

08:13:12

916858

 

1,038

27.26

ISE

08:15:11

918615

 

607

27.25

ISE

08:15:11

918613

 

1,390

27.26

ISE

08:15:11

918611

 

555

27.26

ISE

08:18:22

922240

 

1,302

27.26

ISE

08:18:22

922242

 

555

27.24

ISE

08:18:42

922713

 

51

27.25

ISE

08:18:42

922711

 

577

27.25

ISE

08:18:42

922709

 

521

27.22

ISE

08:19:49

923887

 

57

27.22

ISE

08:19:49

923885

 

476

27.22

ISE

08:19:49

923883

 

634

27.22

ISE

08:19:49

923874

 

1,269

27.20

ISE

08:25:19

929666

 

831

27.20

ISE

08:25:19

929664

 

910

27.20

ISE

08:25:19

929662

 

356

27.19

ISE

08:25:31

929881

 

260

27.19

ISE

08:25:31

929883

 

2

27.17

ISE

08:27:58

932867

 

1,254

27.17

ISE

08:28:00

932901

 

10

27.17

ISE

08:30:19

935866

 

200

27.18

ISE

08:30:50

936518

 

250

27.19

ISE

08:31:18

937149

 

732

27.19

ISE

08:31:18

937147

 

5

27.21

ISE

08:32:58

939006

 

500

27.20

ISE

08:33:06

939151

 

50

27.20

ISE

08:33:06

939149

 

624

27.20

ISE

08:33:06

939147

 

560

27.20

ISE

08:33:06

939145

 

7

27.24

ISE

08:35:35

942044

 

544

27.24

ISE

08:35:36

942073

 

224

27.24

ISE

08:37:35

944571

 

560

27.24

ISE

08:37:35

944569

 

560

27.24

ISE

08:37:35

944567

 

560

27.24

ISE

08:37:35

944565

 

536

27.24

ISE

08:40:23

948470

 

940

27.24

ISE

08:40:23

948468

 

25

27.23

ISE

08:41:03

949412

 

83

27.23

ISE

08:41:03

949322

 

380

27.31

ISE

08:43:18

952523

 

200

27.31

ISE

08:43:18

952521

 

729

27.33

ISE

08:44:33

953941

 

164

27.32

ISE

08:44:57

954500

 

164

27.32

ISE

08:44:57

954498

 

308

27.32

ISE

08:44:57

954496

 

28

27.32

ISE

08:44:57

954494

 

262

27.32

ISE

08:44:57

954485

 

333

27.32

ISE

08:44:57

954483

 

584

27.38

ISE

08:47:44

958591

 

227

27.38

ISE

08:48:25

959662

 

500

27.38

ISE

08:48:25

959620

 

548

27.37

ISE

08:48:47

960178

 

579

27.37

ISE

08:48:47

960176

 

124

27.41

ISE

08:52:18

966721

 

490

27.41

ISE

08:52:18

966719

 

500

27.42

ISE

08:52:18

966713

 

82

27.40

ISE

08:52:27

966882

 

232

27.40

ISE

08:52:27

966880

 

40

27.40

ISE

08:52:27

966878

 

228

27.40

ISE

08:52:27

966876

 

232

27.40

ISE

08:52:27

966874

 

40

27.40

ISE

08:52:27

966872

 

460

27.40

ISE

08:52:27

966866

 

104

27.40

ISE

08:54:25

969413

 

492

27.40

ISE

08:54:25

969411

 

724

27.41

ISE

08:54:25

969402

 

585

27.38

ISE

08:56:28

972055

 

500

27.39

ISE

08:58:37

975513

 

412

27.38

ISE

08:58:40

975586

 

88

27.38

ISE

08:58:40

975584

 

96

27.39

ISE

09:02:04

980467

 

69

27.39

ISE

09:02:04

980465

 

162

27.39

ISE

09:02:04

980461

 

143

27.39

ISE

09:02:04

980463

 

69

27.39

ISE

09:02:04

980459

 

162

27.39

ISE

09:02:04

980457

 

250

27.39

ISE

09:02:04

980455

 

143

27.39

ISE

09:02:04

980453

 

69

27.39

ISE

09:02:04

980451

 

250

27.39

ISE

09:02:04

980449

 

212

27.39

ISE

09:02:04

980447

 

324

27.41

ISE

09:04:17

983191

 

312

27.41

ISE

09:04:17

983186

 

522

27.40

ISE

09:04:30

983428

 

37

27.40

ISE

09:04:30

983426

 

560

27.40

ISE

09:04:30

983424

 

611

27.37

ISE

09:06:36

987026

 

560

27.39

ISE

09:06:36

987012

 

3

27.39

ISE

09:06:36

987010

 

532

27.39

ISE

09:06:36

987008

 

35

27.39

ISE

09:06:36

987014

 

340

27.37

ISE

09:08:45

989648

 

294

27.37

ISE

09:08:47

989681

 

142

27.33

ISE

09:09:47

990894

 

500

27.33

ISE

09:09:47

990892

 

289

27.36

ISE

09:12:30

994311

 

110

27.36

ISE

09:12:30

994309

 

390

27.36

ISE

09:12:30

994307

 

580

27.35

ISE

09:12:37

994546

 

31

27.36

ISE

09:16:52

1000124

 

372

27.36

ISE

09:16:52

1000122

 

120

27.36

ISE

09:16:52

1000120

 

8

27.36

ISE

09:16:52

1000118

 

15

27.36

ISE

09:17:12

1000526

 

145

27.36

ISE

09:17:12

1000524

 

340

27.36

ISE

09:17:12

1000528

 

341

27.35

ISE

09:17:54

1001530

 

159

27.35

ISE

09:17:54

1001528

 

199

27.35

ISE

09:17:54

1001508

 

250

27.35

ISE

09:17:54

1001506

 

250

27.35

ISE

09:17:54

1001504

 

610

27.36

ISE

09:19:10

1002975

 

37

27.35

ISE

09:19:13

1003032

 

44

27.35

ISE

09:19:13

1003030

 

23

27.35

ISE

09:19:13

1003028

 

433

27.35

ISE

09:19:13

1003026

 

67

27.35

ISE

09:19:13

1003024

 

119

27.33

ISE

09:19:25

1003257

 

500

27.33

ISE

09:19:25

1003255

 

42

27.32

ISE

09:20:28

1004703

 

19

27.32

ISE

09:20:28

1004701

 

189

27.32

ISE

09:20:28

1004699

 

808

27.36

ISE

09:24:47

1010175

 

16

27.36

ISE

09:24:50

1010253

 

227

27.36

ISE

09:24:50

1010251

 

7

27.36

ISE

09:24:50

1010249

 

250

27.36

ISE

09:24:50

1010247

 

227

27.36

ISE

09:24:50

1010245

 

16

27.36

ISE

09:24:50

1010243

 

54

27.37

ISE

09:27:53

1014104

 

562

27.37

ISE

09:27:53

1014102

 

138

27.37

ISE

09:27:53

1014100

 

462

27.37

ISE

09:27:53

1014098

 

500

27.36

ISE

09:27:56

1014211

 

100

27.42

ISE

09:33:35

1022569

 

101

27.42

ISE

09:33:35

1022567

 

788

27.41

ISE

09:33:35

1022561

 

572

27.41

ISE

09:33:35

1022559

 

1,236

27.41

ISE

09:33:35

1022557

 

189

27.40

ISE

09:33:53

1023083

 

97

27.40

ISE

09:33:53

1023085

 

150

27.40

ISE

09:33:53

1023087

 

214

27.40

ISE

09:33:53

1023081

 

499

27.56

ISE

09:47:25

1045575

 

499

27.56

ISE

09:47:25

1045573

 

190

27.57

ISE

09:48:03

1046482

 

100

27.57

ISE

09:48:03

1046480

 

250

27.57

ISE

09:48:16

1046759

 

154

27.57

ISE

09:48:16

1046757

 

96

27.57

ISE

09:48:16

1046755

 

250

27.57

ISE

09:48:16

1046753

 

154

27.56

ISE

09:48:16

1046750

 

307

27.54

ISE

09:48:18

1046799

 

33

27.54

ISE

09:48:21

1046892

 

7

27.54

ISE

09:48:21

1046890

 

257

27.54

ISE

09:48:21

1046884

 

500

27.53

ISE

09:48:31

1047187

 

65

27.53

ISE

09:49:41

1049010

 

305

27.56

ISE

09:53:03

1054461

 

195

27.56

ISE

09:53:03

1054459

 

500

27.58

ISE

09:54:17

1056164

 

99

27.58

ISE

09:55:05

1057481

 

500

27.58

ISE

09:55:05

1057479

 

636

27.57

ISE

09:55:23

1058118

 

55

27.57

ISE

09:55:23

1058116

 

560

27.57

ISE

09:55:23

1058114

 

306

27.55

ISE

09:56:55

1060832

 

295

27.55

ISE

09:56:55

1060830

 

43

27.55

ISE

09:56:55

1060828

 

500

27.55

ISE

09:56:55

1060826

 

108

27.53

ISE

10:00:08

1065217

 

442

27.53

ISE

10:00:21

1065378

 

418

27.53

ISE

10:00:21

1065376

 

82

27.53

ISE

10:00:21

1065374

 

213

27.52

ISE

10:01:12

1066266

 

500

27.52

ISE

10:01:12

1066264

 

126

27.50

ISE

10:01:15

1066396

 

500

27.50

ISE

10:01:15

1066394

 

205

27.47

ISE

10:03:22

1068704

 

141

27.47

ISE

10:03:22

1068702

 

419

27.47

ISE

10:03:22

1068700

 

500

27.47

ISE

10:03:22

1068639

 

148

27.38

ISE

10:05:30

1071595

 

148

27.38

ISE

10:05:45

1071806

 

338

27.38

ISE

10:05:49

1071932

 

650

27.36

ISE

10:06:05

1072353

 

500

27.36

ISE

10:10:08

1076507

 

361

27.36

ISE

10:11:45

1078164

 

457

27.36

ISE

10:11:45

1078162

 

560

27.36

ISE

10:11:45

1078160

 

248

27.36

ISE

10:11:45

1078158

 

389

27.36

ISE

10:14:03

1080224

 

197

27.36

ISE

10:14:03

1080226

 

531

27.35

ISE

10:15:04

1081287

 

238

27.35

ISE

10:15:29

1081701

 

75

27.38

ISE

10:17:23

1083256

 

560

27.38

ISE

10:17:23

1083254

 

542

27.40

ISE

10:19:46

1085263

 

526

27.41

ISE

10:19:46

1085261

 

627

27.41

ISE

10:19:46

1085259

 

900

27.41

ISE

10:19:46

1085257

 

500

27.39

ISE

10:20:53

1086188

 

244

27.39

ISE

10:20:55

1086236

 

617

27.39

ISE

10:22:31

1087467

 

101

27.38

ISE

10:22:36

1087604

 

500

27.38

ISE

10:22:36

1087602

 

546

27.40

ISE

10:28:26

1092749

 

492

27.40

ISE

10:28:26

1092747

 

202

27.39

ISE

10:28:35

1092830

 

604

27.39

ISE

10:30:06

1094437

 

464

27.39

ISE

10:30:06

1094435

 

293

27.38

ISE

10:30:07

1094491

 

326

27.38

ISE

10:30:07

1094489

 

60

27.39

ISE

10:32:08

1096418

 

491

27.39

ISE

10:32:08

1096416

 

117

27.37

ISE

10:32:13

1096493

 

560

27.37

ISE

10:32:13

1096491

 

824

27.36

ISE

10:37:27

1101276

 

640

27.36

ISE

10:37:27

1101274

 

72

27.36

ISE

10:37:27

1101272

 

149

27.34

ISE

10:38:22

1102149

 

560

27.34

ISE

10:38:38

1102435

 

396

27.34

ISE

10:39:51

1103282

 

100

27.34

ISE

10:39:51

1103279

 

101

27.34

ISE

10:39:51

1103277

 

314

27.34

ISE

10:39:51

1103275

 

275

27.34

ISE

10:39:51

1103272

 

70

27.34

ISE

10:39:51

1103270

 

632

27.31

ISE

10:41:45

1104855

 

6

27.31

ISE

10:44:36

1107084

 

209

27.31

ISE

10:44:36

1107082

 

294

27.31

ISE

10:44:36

1107080

 

137

27.31

ISE

10:44:36

1107078

 

5

27.31

ISE

10:44:38

1107104

 

549

27.31

ISE

10:45:40

1107844

 

207

27.29

ISE

10:48:56

1110278

 

250

27.34

ISE

10:50:00

1111322

 

604

27.32

ISE

10:50:15

1111531

 

282

27.32

ISE

10:50:15

1111529

 

294

27.32

ISE

10:50:15

1111527

 

100

27.31

ISE

10:51:09

1112342

 

101

27.31

ISE

10:51:09

1112340

 

101

27.30

ISE

10:51:09

1112338

 

576

27.31

ISE

10:51:09

1112328

 

451

27.31

ISE

10:51:09

1112332

 

124

27.31

ISE

10:51:09

1112330

 

528

27.32

ISE

10:55:18

1115723

 

100

27.31

ISE

10:55:21

1115825

 

192

27.31

ISE

10:55:21

1115823

 

515

27.30

ISE

10:55:25

1115866

 

96

27.30

ISE

10:55:25

1115864

 

604

27.30

ISE

10:55:25

1115862

 

567

27.29

ISE

10:57:47

1117494

 

77

27.32

ISE

11:00:25

1119647

 

526

27.32

ISE

11:00:25

1119643

 

497

27.32

ISE

11:00:25

1119645

 

926

27.31

ISE

11:01:14

1120163

 

665

27.30

ISE

11:01:19

1120215

 

5

27.29

ISE

11:02:13

1120946

 

560

27.29

ISE

11:02:13

1120944

 

96

27.28

ISE

11:03:27

1121932

 

323

27.27

ISE

11:05:11

1123215

 

32

27.27

ISE

11:05:11

1123213

 

132

27.27

ISE

11:05:11

1123211

 

130

27.27

ISE

11:05:11

1123207

 

13

27.27

ISE

11:05:11

1123209

 

193

27.27

ISE

11:05:11

1123205

 

132

27.27

ISE

11:05:11

1123203

 

323

27.27

ISE

11:05:11

1123201

 

835

27.33

ISE

11:11:20

1128295

 

673

27.33

ISE

11:11:20

1128293

 

211

27.33

ISE

11:11:20

1128285

 

576

27.32

ISE

11:11:22

1128305

 

94

27.31

ISE

11:12:03

1128846

 

517

27.31

ISE

11:12:03

1128844

 

43

27.33

ISE

11:14:33

1130774

 

63

27.33

ISE

11:14:33

1130772

 

62

27.33

ISE

11:14:33

1130770

 

297

27.37

ISE

11:16:56

1132819

 

313

27.37

ISE

11:16:56

1132821

 

94

27.36

ISE

11:18:08

1133806

 

500

27.36

ISE

11:18:08

1133802

 

500

27.38

ISE

11:19:56

1135192

 

602

27.37

ISE

11:20:02

1135318

 

63

27.37

ISE

11:20:02

1135316

 

261

27.37

ISE

11:20:02

1135314

 

200

27.37

ISE

11:20:02

1135300

 

57

27.37

ISE

11:20:02

1135298

 

531

27.37

ISE

11:21:35

1136309

 

365

27.35

ISE

11:23:17

1137467

 

123

27.35

ISE

11:25:21

1139173

 

92

27.35

ISE

11:25:21

1139170

 

408

27.35

ISE

11:25:21

1139168

 

115

27.35

ISE

11:25:21

1139164

 

385

27.35

ISE

11:25:21

1139162

 

367

27.35

ISE

11:25:21

1139166

 

166

27.35

ISE

11:25:21

1139155

 

238

27.35

ISE

11:25:21

1139157

 

500

27.35

ISE

11:25:22

1139189

 

67

27.35

ISE

11:25:46

1139459

 

173

27.34

ISE

11:27:10

1140354

 

464

27.34

ISE

11:27:10

1140352

 

143

27.34

ISE

11:29:22

1141837

 

500

27.34

ISE

11:29:22

1141834

 

599

27.39

ISE

11:33:22

1144459

 

602

27.39

ISE

11:34:55

1145573

 

7

27.41

ISE

11:37:20

1147214

 

463

27.41

ISE

11:37:20

1147212

 

546

27.41

ISE

11:37:20

1147209

 

560

27.41

ISE

11:37:20

1147207

 

153

27.41

ISE

11:37:20

1147205

 

500

27.46

ISE

11:40:27

1149746

 

500

27.46

ISE

11:41:26

1150421

 

500

27.46

ISE

11:41:26

1150389

 

773

27.45

ISE

11:41:34

1150502

 

677

27.46

ISE

11:45:12

1152996

 

560

27.45

ISE

11:45:44

1153257

 

470

27.45

ISE

11:45:44

1153259

 

41

27.45

ISE

11:45:44

1153261

 

109

27.45

ISE

11:45:44

1153263

 

56

27.44

ISE

11:45:46

1153310

 

573

27.44

ISE

11:45:46

1153308

 

200

27.42

ISE

11:50:29

1156800

 

273

27.42

ISE

11:50:29

1156796

 

159

27.42

ISE

11:52:29

1158018

 

211

27.42

ISE

11:52:29

1158016

 

553

27.42

ISE

11:52:38

1158152

 

402

27.42

ISE

11:52:38

1158150

 

94

27.42

ISE

11:52:38

1158148

 

520

27.41

ISE

11:52:41

1158206

 

117

27.41

ISE

11:53:00

1158437

 

216

27.38

ISE

11:55:39

1160437

 

99

27.38

ISE

11:56:09

1160802

 

408

27.38

ISE

11:56:09

1160800

 

151

27.38

ISE

11:56:09

1160786

 

400

27.38

ISE

11:56:09

1160784

 

358

27.38

ISE

11:57:53

1162152

 

196

27.38

ISE

11:58:23

1162518

 

185

27.38

ISE

11:58:23

1162516

 

355

27.38

ISE

11:58:25

1162554

 

400

27.39

ISE

12:02:32

1165815

 

186

27.39

ISE

12:02:32

1165817

 

500

27.39

ISE

12:03:01

1166135

 

39

27.38

ISE

12:03:03

1166159

 

500

27.38

ISE

12:03:03

1166157

 

558

27.37

ISE

12:03:20

1166314

 

110

27.39

ISE

12:09:23

1170322

 

560

27.39

ISE

12:09:23

1170320

 

279

27.39

ISE

12:09:23

1170318

 

828

27.41

ISE

12:11:30

1171928

 

623

27.41

ISE

12:12:17

1172430

 

156

27.41

ISE

12:14:29

1174140

 

12

27.41

ISE

12:14:29

1174134

 

548

27.41

ISE

12:14:29

1174138

 

530

27.41

ISE

12:14:29

1174136

 

95

27.41

ISE

12:17:12

1175688

 

1

27.41

ISE

12:17:12

1175686

 

559

27.41

ISE

12:17:12

1175684

 

560

27.41

ISE

12:17:12

1175682

 

100

27.40

ISE

12:19:25

1177467

 

93

27.40

ISE

12:19:25

1177465

 

309

27.40

ISE

12:19:59

1178045

 

193

27.40

ISE

12:20:00

1178059

 

157

27.42

ISE

12:22:23

1179608

 

512

27.42

ISE

12:22:36

1179793

 

142

27.42

ISE

12:22:36

1179795

 

217

27.42

ISE

12:22:37

1179823

 

483

27.42

ISE

12:22:37

1179821

 

155

27.42

ISE

12:23:38

1180576

 

155

27.42

ISE

12:23:38

1180571

 

345

27.42

ISE

12:23:38

1180569

 

415

27.42

ISE

12:23:38

1180562

 

145

27.42

ISE

12:23:38

1180560

 

124

27.42

ISE

12:24:50

1181245

 

125

27.42

ISE

12:24:50

1181243

 

375

27.42

ISE

12:24:50

1181241

 

125

27.42

ISE

12:24:50

1181239

 

611

27.46

ISE

12:31:01

1184694

 

301

27.47

ISE

12:32:35

1186167

 

560

27.47

ISE

12:32:35

1186165

 

250

27.47

ISE

12:33:42

1187036

 

98

27.47

ISE

12:33:42

1187034

 

125

27.47

ISE

12:34:19

1187455

 

560

27.47

ISE

12:35:34

1188500

 

141

27.47

ISE

12:36:35

1189472

 

366

27.46

ISE

12:36:43

1189571

 

634

27.46

ISE

12:36:43

1189569

 

158

27.46

ISE

12:36:47

1189598

 

592

27.46

ISE

12:36:47

1189600

 

163

27.47

ISE

12:40:03

1192490

 

428

27.47

ISE

12:40:14

1192627

 

72

27.47

ISE

12:40:14

1192629

 

472

27.50

ISE

12:44:35

1197080

 

97

27.50

ISE

12:44:35

1197082

 

776

27.50

ISE

12:44:35

1197084

 

710

27.49

ISE

12:45:21

1197885

 

530

27.49

ISE

12:45:21

1197880

 

1,306

27.51

ISE

12:52:49

1205073

 

700

27.51

ISE

12:52:49

1205071

 

586

27.50

ISE

12:54:11

1206339

 

545

27.50

ISE

12:54:11

1206337

 

100

27.50

ISE

12:56:02

1208088

 

98

27.50

ISE

12:56:02

1208086

 

381

27.51

ISE

13:01:22

1213097

 

303

27.51

ISE

13:01:22

1213095

 

553

27.51

ISE

13:01:22

1213099

 

239

27.51

ISE

13:01:22

1213093

 

1,120

27.51

ISE

13:01:22

1213091

 

250

27.54

ISE

13:05:41

1217008

 

500

27.54

ISE

13:05:49

1217145

 

1,133

27.54

ISE

13:07:21

1218410

 

753

27.54

ISE

13:09:22

1220027

 

96

27.54

ISE

13:11:22

1221710

 

14

27.55

ISE

13:11:54

1222347

 

69

27.55

ISE

13:11:54

1222345

 

1,021

27.56

ISE

13:13:21

1223977

 

732

27.56

ISE

13:13:21

1223979

 

500

27.57

ISE

13:15:03

1225699

 

81

27.57

ISE

13:15:09

1225762

 

1,694

27.58

ISE

13:18:26

1228860

 

500

27.57

ISE

13:18:28

1228911

 

459

27.57

ISE

13:22:52

1233355

 

41

27.57

ISE

13:22:52

1233353

 

509

27.58

ISE

13:22:52

1233345

 

551

27.58

ISE

13:22:52

1233343

 

357

27.58

ISE

13:22:52

1233341

 

54

27.57

ISE

13:23:37

1234275

 

136

27.57

ISE

13:23:37

1234273

 

500

27.57

ISE

13:23:39

1234300

 

87

27.57

ISE

13:23:40

1234320

 

200

27.58

ISE

13:27:25

1237992

 

148

27.58

ISE

13:27:29

1238214

 

423

27.58

ISE

13:27:29

1238212

 

577

27.58

ISE

13:27:29

1238134

 

339

27.57

ISE

13:27:35

1238374

 

271

27.57

ISE

13:28:14

1239040

 

229

27.57

ISE

13:28:14

1239038

 

364

27.57

ISE

13:30:15

1242599

 

100

27.58

ISE

13:31:29

1244993

 

606

27.58

ISE

13:31:30

1245012

 

560

27.58

ISE

13:31:30

1245009

 

12

27.58

ISE

13:31:30

1245007

 

548

27.58

ISE

13:31:30

1245005

 

242

27.57

ISE

13:31:44

1245468

 

306

27.57

ISE

13:31:44

1245466

 

16

27.57

ISE

13:31:44

1245464

 

278

27.57

ISE

13:31:44

1245462

 

500

27.55

ISE

13:32:42

1247147

 

168

27.55

ISE

13:33:00

1247551

 

236

27.55

ISE

13:33:00

1247549

 

52

27.55

ISE

13:33:00

1247547

 

401

27.55

ISE

13:33:03

1247720

 

228

27.55

ISE

13:33:03

1247716

 

372

27.55

ISE

13:33:03

1247714

 

500

27.52

ISE

13:34:50

1250364

 

53

27.52

ISE

13:34:55

1250494

 

532

27.52

ISE

13:34:55

1250492

 

582

27.52

ISE

13:34:55

1250496

 

250

27.50

ISE

13:35:06

1250905

 

54

27.50

ISE

13:35:10

1251094

 

52

27.50

ISE

13:35:10

1251089

 

292

27.50

ISE

13:35:21

1251540

 

47

27.52

ISE

13:38:14

1255943

 

78

27.52

ISE

13:38:14

1255941

 

95

27.52

ISE

13:38:14

1255939

 

184

27.52

ISE

13:38:14

1255937

 

95

27.52

ISE

13:38:14

1255945

 

500

27.52

ISE

13:38:26

1256186

 

500

27.51

ISE

13:38:38

1256529

 

500

27.51

ISE

13:40:30

1258842

 

41

27.51

ISE

13:40:45

1259186

 

584

27.51

ISE

13:40:45

1259184

 

216

27.51

ISE

13:40:45

1259182

 

216

27.51

ISE

13:40:45

1259180

 

210

27.51

ISE

13:40:45

1259178

 

88

27.51

ISE

13:40:45

1259176

 

600

27.51

ISE

13:40:45

1259174

 

197

27.51

ISE

13:40:45

1259172

 

98

27.50

ISE

13:40:46

1259222

 

402

27.50

ISE

13:40:46

1259220

 

341

27.50

ISE

13:41:02

1259528

 

27

27.50

ISE

13:41:16

1259899

 

6

27.50

ISE

13:41:16

1259897

 

6

27.50

ISE

13:41:16

1259895

 

494

27.50

ISE

13:41:16

1259893

 

100

27.50

ISE

13:43:32

1263723

 

4

27.50

ISE

13:43:32

1263703

 

117

27.50

ISE

13:43:32

1263700

 

287

27.50

ISE

13:43:32

1263698

 

440

27.50

ISE

13:43:37

1263845

 

400

27.50

ISE

13:43:37

1263839

 

108

27.50

ISE

13:43:37

1263841

 

84

27.50

ISE

13:43:37

1263843

 

100

27.50

ISE

13:43:37

1263837

 

195

27.50

ISE

13:43:37

1263835

 

5

27.50

ISE

13:43:37

1263833

 

299

27.48

ISE

13:44:47

1265550

 

201

27.48

ISE

13:44:47

1265548

 

299

27.48

ISE

13:44:47

1265545

 

56

27.48

ISE

13:44:47

1265541

 

54

27.48

ISE

13:44:47

1265539

 

164

27.48

ISE

13:44:47

1265537

 

100

27.46

ISE

13:44:58

1265870

 

100

27.46

ISE

13:44:58

1265868

 

100

27.46

ISE

13:45:03

1266072

 

100

27.46

ISE

13:45:07

1266198

 

267

27.46

ISE

13:45:16

1266398

 

233

27.46

ISE

13:45:16

1266396

 

306

27.46

ISE

13:45:17

1266435

 

200

27.45

ISE

13:46:08

1267481

 

41

27.45

ISE

13:46:08

1267479

 

500

27.46

ISE

13:49:10

1271965

 

250

27.47

ISE

13:49:35

1272463

 

500

27.47

ISE

13:49:35

1272461

 

400

27.47

ISE

13:49:35

1272459

 

93

27.47

ISE

13:49:35

1272457

 

96

27.47

ISE

13:49:42

1272665

 

150

27.47

ISE

13:49:42

1272663

 

53

27.46

ISE

13:50:03

1273095

 

400

27.46

ISE

13:50:03

1273090

 

143

27.46

ISE

13:50:03

1273088

 

257

27.46

ISE

13:50:03

1273086

 

295

27.46

ISE

13:50:03

1273084

 

54

27.46

ISE

13:50:03

1273082

 

400

27.46

ISE

13:50:03

1273078

 

243

27.46

ISE

13:50:03

1273076

 

157

27.46

ISE

13:50:03

1273074

 

400

27.46

ISE

13:50:03

1273072

 

306

27.45

ISE

13:51:01

1274471

 

400

27.45

ISE

13:51:01

1274469

 

90

27.44

ISE

13:51:49

1275768

 

526

27.44

ISE

13:51:49

1275757

 

400

27.44

ISE

13:54:02

1279155

 

400

27.44

ISE

13:54:02

1279153

 

206

27.44

ISE

13:54:04

1279220

 

400

27.44

ISE

13:54:52

1280515

 

304

27.44

ISE

13:54:52

1280512

 

288

27.44

ISE

13:55:02

1280737

 

303

27.44

ISE

13:55:42

1281949

 

400

27.44

ISE

13:55:42

1281947

 

400

27.44

ISE

13:57:02

1283858

 

400

27.44

ISE

13:57:12

1284076

 

400

27.44

ISE

13:57:12

1284072

 

400

27.44

ISE

13:57:32

1284503

 

400

27.44

ISE

13:57:42

1284845

 

124

27.44

ISE

13:59:03

1286962

 

440

27.44

ISE

13:59:12

1287268

 

171

27.44

ISE

13:59:12

1287266

 

243

27.44

ISE

13:59:32

1287661

 

588

27.43

ISE

14:00:08

1288707

 

160

27.44

ISE

14:01:42

1291353

 

181

27.44

ISE

14:01:42

1291351

 

259

27.44

ISE

14:01:42

1291349

 

440

27.44

ISE

14:01:42

1291347

 

1,534

27.44

ISE

14:03:44

1294829

 

327

27.43

ISE

14:04:08

1295513

 

224

27.43

ISE

14:04:08

1295515

 

642

27.43

ISE

14:04:08

1295517

 

57

27.41

ISE

14:04:36

1296193

 

237

27.41

ISE

14:04:36

1296191

 

40

27.41

ISE

14:04:36

1296189

 

500

27.41

ISE

14:04:36

1296187

 

42

27.40

ISE

14:06:56

1299617

 

52

27.40

ISE

14:06:56

1299615

 

323

27.40

ISE

14:06:56

1299619

 

83

27.40

ISE

14:06:56

1299613

 

323

27.40

ISE

14:06:56

1299611

 

42

27.40

ISE

14:06:56

1299609

 

83

27.40

ISE

14:06:56

1299607

 

52

27.40

ISE

14:06:56

1299605

 

323

27.40

ISE

14:06:56

1299603

 

585

27.38

ISE

14:07:59

1301122

 

100

27.38

ISE

14:10:02

1304006

 

200

27.38

ISE

14:10:02

1303997

 

985

27.40

ISE

14:10:47

1305112

 

599

27.39

ISE

14:10:54

1305234

 

188

27.38

ISE

14:11:25

1305889

 

584

27.38

ISE

14:11:25

1305887

 

344

27.38

ISE

14:11:25

1305885

 

613

27.39

ISE

14:13:31

1308892

 

10

27.39

ISE

14:13:31

1308894

 

1,600

27.38

ISE

14:15:09

1311233

 

427

27.40

ISE

14:17:09

1314013

 

200

27.40

ISE

14:17:09

1314011

 

218

27.39

ISE

14:17:31

1314483

 

51

27.40

ISE

14:17:48

1314968

 

700

27.40

ISE

14:17:48

1314966

 

2,302

27.42

ISE

14:20:36

1319245

 

10

27.42

ISE

14:20:36

1319243

 

20

27.42

ISE

14:23:30

1323317

 

96

27.42

ISE

14:23:30

1323273

 

889

27.42

ISE

14:23:32

1323393

 

750

27.43

ISE

14:24:50

1325142

 

100

27.42

ISE

14:24:50

1325140

 

540

27.42

ISE

14:25:20

1325911

 

40

27.42

ISE

14:25:26

1326029

 

561

27.42

ISE

14:25:45

1326508

 

557

27.42

ISE

14:25:45

1326504

 

143

27.42

ISE

14:25:45

1326502

 

604

27.44

ISE

14:26:47

1328084

 

70

27.44

ISE

14:27:50

1329558

 

1,204

27.44

ISE

14:27:50

1329556

 

605

27.43

ISE

14:27:51

1329576

 

527

27.43

ISE

14:27:51

1329574

 

654

27.42

ISE

14:28:13

1330291

 

250

27.42

ISE

14:30:30

1333525

 

101

27.42

ISE

14:30:30

1333527

 

540

27.42

ISE

14:30:48

1333919

 

531

27.42

ISE

14:30:48

1333917

 

263

27.41

ISE

14:30:51

1334103

 

297

27.41

ISE

14:30:51

1334101

 

133

27.41

ISE

14:30:51

1334099

 

559

27.41

ISE

14:30:51

1334097

 

337

27.41

ISE

14:30:52

1334143

 

486

27.44

ISE

14:33:40

1338911

 

560

27.44

ISE

14:33:40

1338909

 

459

27.44

ISE

14:33:40

1338907

 

100

27.44

ISE

14:34:50

1340464

 

98

27.44

ISE

14:34:50

1340462

 

371

27.44

ISE

14:34:54

1340584

 

20

27.44

ISE

14:35:03

1340888

 

351

27.44

ISE

14:35:04

1340957

 

100

27.44

ISE

14:35:04

1340955

 

98

27.44

ISE

14:35:04

1340953

 

271

27.44

ISE

14:35:04

1340939

 

618

27.42

ISE

14:35:45

1342238

 

529

27.42

ISE

14:35:45

1342236

 

92

27.42

ISE

14:36:50

1343883

 

2,690

27.44

ISE

14:39:01

1347389

 

581

27.44

ISE

14:39:01

1347387

 

593

27.45

ISE

14:40:40

1350137

 

552

27.45

ISE

14:40:40

1350135

 

250

27.46

ISE

14:41:24

1351302

 

511

27.45

ISE

14:41:30

1351584

 

124

27.45

ISE

14:41:30

1351582

 

387

27.45

ISE

14:41:30

1351580

 

410

27.45

ISE

14:41:30

1351578

 

433

27.45

ISE

14:42:50

1353556

 

78

27.45

ISE

14:42:50

1353554

 

511

27.45

ISE

14:42:50

1353552

 

143

27.45

ISE

14:42:50

1353550

 

104

27.45

ISE

14:43:20

1354127

 

250

27.45

ISE

14:44:30

1355677

 

96

27.45

ISE

14:44:30

1355679

 

511

27.45

ISE

14:44:30

1355675

 

511

27.45

ISE

14:44:37

1355834

 

513

27.44

ISE

14:45:00

1356532

 

44

27.44

ISE

14:45:00

1356530

 

552

27.44

ISE

14:45:00

1356528

 

1,900

27.45

ISE

14:47:20

1360632

 

2,173

27.47

ISE

14:49:07

1363479

 

135

27.47

ISE

14:49:07

1363477

 

125

27.46

ISE

14:49:27

1364091

 

490

27.46

ISE

14:49:27

1364089

 

614

27.47

ISE

14:50:59

1366553

 

970

27.47

ISE

14:50:59

1366555

 

549

27.47

ISE

14:52:22

1368455

 

525

27.47

ISE

14:52:22

1368453

 

582

27.47

ISE

14:52:22

1368451

 

104

27.47

ISE

14:53:02

1369378

 

396

27.47

ISE

14:53:02

1369376

 

104

27.47

ISE

14:53:02

1369374

 

459

27.47

ISE

14:53:02

1369371

 

681

27.46

ISE

14:53:07

1369462

 

623

27.46

ISE

14:53:07

1369464

 

354

27.45

ISE

14:55:15

1372500

 

200

27.45

ISE

14:55:15

1372496

 

66

27.45

ISE

14:55:15

1372493

 

34

27.45

ISE

14:55:15

1372491

 

478

27.45

ISE

14:55:15

1372488

 

710

27.45

ISE

14:55:15

1372486

 

100

27.45

ISE

14:55:15

1372484

 

165

27.45

ISE

14:55:15

1372478

 

45

27.45

ISE

14:55:15

1372476

 

395

27.45

ISE

14:55:15

1372482

 

89

27.45

ISE

14:55:15

1372480

 

83

27.45

ISE

14:57:17

1375709

 

83

27.45

ISE

14:57:17

1375707

 

417

27.45

ISE

14:57:17

1375705

 

445

27.45

ISE

14:57:17

1375703

 

277

27.45

ISE

14:57:41

1376261

 

223

27.45

ISE

14:57:41

1376259

 

100

27.45

ISE

14:58:04

1376880

 

444

27.45

ISE

14:58:04

1376878

 

373

27.45

ISE

14:58:04

1376876

 

187

27.45

ISE

14:58:04

1376874

 

222

27.44

ISE

15:00:39

1381024

 

78

27.44

ISE

15:00:39

1381022

 

228

27.44

ISE

15:00:39

1381016

 

272

27.44

ISE

15:00:39

1381014

 

206

27.44

ISE

15:01:12

1382178

 

294

27.44

ISE

15:01:12

1382176

 

500

27.44

ISE

15:01:12

1382174

 

149

27.44

ISE

15:01:16

1382268

 

411

27.44

ISE

15:01:16

1382270

 

500

27.44

ISE

15:03:00

1384813

 

99

27.44

ISE

15:04:25

1386900

 

99

27.44

ISE

15:04:25

1386898

 

401

27.44

ISE

15:04:25

1386896

 

407

27.47

ISE

15:05:29

1388498

 

2,977

27.47

ISE

15:05:32

1388593

 

560

27.47

ISE

15:05:32

1388591

 

16

27.48

ISE

15:07:32

1391887

 

82

27.48

ISE

15:07:32

1391885

 

500

27.48

ISE

15:07:32

1391883

 

400

27.48

ISE

15:07:32

1391875

 

11

27.48

ISE

15:07:32

1391873

 

548

27.48

ISE

15:07:32

1391879

 

560

27.48

ISE

15:07:32

1391877

 

477

27.48

ISE

15:07:32

1391881

 

194

27.48

ISE

15:09:02

1394152

 

94

27.48

ISE

15:09:02

1394150

 

212

27.48

ISE

15:09:02

1394148

 

288

27.48

ISE

15:09:02

1394145

 

225

27.48

ISE

15:09:46

1395322

 

640

27.48

ISE

15:09:46

1395320

 

44

27.48

ISE

15:09:46

1395306

 

46

27.48

ISE

15:09:46

1395304

 

410

27.48

ISE

15:09:46

1395302

 

44

27.48

ISE

15:09:46

1395294

 

46

27.48

ISE

15:09:46

1395292

 

410

27.48

ISE

15:09:46

1395290

 

153

27.48

ISE

15:09:46

1395288

 

456

27.48

ISE

15:09:46

1395286

 

44

27.48

ISE

15:09:46

1395284

 

369

27.48

ISE

15:09:46

1395281

 

378

27.48

ISE

15:09:46

1395279

 

10

27.48

ISE

15:09:49

1395415

 

529

27.49

ISE

15:13:13

1400434

 

1,602

27.49

ISE

15:13:13

1400432

 

630

27.49

ISE

15:13:58

1401472

 

229

27.49

ISE

15:15:13

1403126

 

560

27.50

ISE

15:15:31

1403606

 

1,027

27.50

ISE

15:15:31

1403604

 

246

27.51

ISE

15:16:45

1405362

 

1,463

27.51

ISE

15:16:50

1405456

 

633

27.51

ISE

15:18:06

1407444

 

567

27.51

ISE

15:18:06

1407442

 

168

27.51

ISE

15:18:30

1408004

 

496

27.51

ISE

15:18:30

1408002

 

635

27.51

ISE

15:18:30

1408000

 

700

27.51

ISE

15:18:30

1407998

 

412

27.51

ISE

15:18:31

1408019

 

102

27.51

ISE

15:18:31

1408017

 

112

27.51

ISE

15:18:32

1408028

 

89

27.48

ISE

15:19:16

1409258

 

155

27.48

ISE

15:19:20

1409329

 

53

27.48

ISE

15:19:20

1409327

 

9

27.48

ISE

15:20:52

1411509

 

560

27.48

ISE

15:20:52

1411440

 

306

27.48

ISE

15:20:52

1411430

 

1,244

27.48

ISE

15:20:52

1411428

 

269

27.47

ISE

15:34:10

1434117

 

700

27.47

ISE

15:34:10

1434115

 

121

27.47

ISE

15:34:10

1434111

 

5

27.47

ISE

15:34:10

1434113

 

500

27.47

ISE

15:34:10

1434105

 

700

27.47

ISE

15:34:10

1434103

 

500

27.47

ISE

15:34:10

1434101

 

104

27.49

ISE

15:35:20

1436391

 

500

27.49

ISE

15:35:20

1436389

 

500

27.49

ISE

15:35:20

1436387

 

35

27.48

ISE

15:36:01

1437601

 

65

27.48

ISE

15:36:01

1437603

 

139

27.49

ISE

15:36:01

1437594

 

500

27.49

ISE

15:36:01

1437592

 

99

27.49

ISE

15:36:01

1437590

 

560

27.48

ISE

15:36:01

1437584

 

135

27.48

ISE

15:36:16

1438030

 

23

27.48

ISE

15:36:16

1438028

 

477

27.48

ISE

15:36:16

1438026

 

23

27.48

ISE

15:36:16

1438024

 

500

27.48

ISE

15:36:16

1438022

 

553

27.48

ISE

15:36:16

1438018

 

147

27.48

ISE

15:36:16

1438020

 

435

27.50

ISE

15:39:20

1443001

 

100

27.50

ISE

15:39:20

1442999

 

96

27.50

ISE

15:39:20

1442997

 

481

27.50

ISE

15:39:20

1442995

 

560

27.50

ISE

15:39:20

1442993

 

1,120

27.50

ISE

15:39:20

1442991

 

132

27.49

ISE

15:39:21

1443013

 

411

27.49

ISE

15:39:24

1443054

 

100

27.49

ISE

15:39:24

1443052

 

40

27.52

ISE

15:42:40

1448596

 

365

27.52

ISE

15:42:40

1448594

 

372

27.52

ISE

15:42:40

1448592

 

137

27.52

ISE

15:42:40

1448590

 

329

27.52

ISE

15:43:02

1449073

 

560

27.52

ISE

15:43:02

1449071

 

560

27.52

ISE

15:43:02

1449069

 

1,264

27.52

ISE

15:43:02

1449067

 

500

27.52

ISE

15:44:03

1450467

 

500

27.52

ISE

15:44:03

1450465

 

646

27.54

ISE

15:44:24

1450938

 






 

 

 


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 [email protected] or visit www.rns.com.
 
END
 
 
POSCKQDDFBKDDND

a d v e r t i s e m e n t