Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Tuesday 19 March, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 2172T
CRH PLC
19 March 2019
 

19th March 2019







CRH plc Transaction in Own Shares









CRH plc ('CRH') announces that on 18th 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: 

74,420

302,626


Highest price paid per share:

GBp 2,392.0000

€27.9600


Lowest price paid per share:

GBp 2,369.0000

€27.6400


Volume weighted average price paid:

GBp 2,381.9381

€27.7897








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 25 April 2018 and were effected by CRH's broker as part of the Phase 4 Programme announced on 28 December 2018.








Following settlement of the above transactions CRH will hold 33,399,445 of its ordinary shares in treasury and has 809,990,893 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

2,381.9381

74,420

Euronext Dublin

EUR

27.7897

302,626






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

645

2,379

LSE

08:23:53

828174

662

2,383

LSE

08:27:39

832236

196

2,381

LSE

08:28:01

832744

384

2,381

LSE

08:28:01

832742

648

2,389

LSE

08:37:56

844773

672

2,387

LSE

08:39:49

846984

460

2,387

LSE

08:43:23

851151

151

2,387

LSE

08:43:23

851149

339

2,381

LSE

08:50:21

860557

240

2,381

LSE

08:50:21

860555

623

2,387

LSE

08:53:55

864078

677

2,390

LSE

09:03:25

875050

682

2,392

LSE

09:06:14

878722

432

2,391

LSE

09:14:42

887971

167

2,391

LSE

09:14:42

887969

574

2,391

LSE

09:27:28

903166

573

2,391

LSE

09:35:18

909637

317

2,389

LSE

09:44:57

919866

255

2,389

LSE

09:44:57

919864

3

2,390

LSE

09:49:59

923505

672

2,390

LSE

09:50:48

924054

67

2,389

LSE

09:58:44

934574

541

2,389

LSE

09:58:44

934572

547

2,386

LSE

10:03:25

938942

122

2,386

LSE

10:03:25

938944

600

2,383

LSE

10:14:28

945472

12

2,383

LSE

10:14:29

945475

675

2,381

LSE

10:20:22

948727

625

2,384

LSE

10:32:17

954963

565

2,386

LSE

10:36:59

957336

579

2,385

LSE

10:39:42

958835

604

2,386

LSE

10:50:00

965801

668

2,384

LSE

10:55:13

968932

629

2,381

LSE

11:05:19

974413

100

2,380

LSE

11:12:15

978415

100

2,380

LSE

11:12:15

978417

423

2,381

LSE

11:12:15

978404

144

2,381

LSE

11:12:15

978406

673

2,380

LSE

11:19:46

982112

168

2,379

LSE

11:22:08

983431

382

2,379

LSE

11:22:08

983427

21

2,379

LSE

11:23:24

983965

664

2,377

LSE

11:30:15

987660

562

2,374

LSE

11:39:24

992755

556

2,373

LSE

11:41:38

994344

94

2,372

LSE

11:47:17

997264

500

2,372

LSE

11:47:17

997262

632

2,372

LSE

11:52:25

1000054

556

2,371

LSE

11:57:13

1002519

636

2,372

LSE

12:03:39

1006281

55

2,369

LSE

12:08:57

1009179

520

2,369

LSE

12:08:57

1009181

672

2,369

LSE

12:15:12

1012691

219

2,369

LSE

12:20:08

1014983

382

2,369

LSE

12:20:08

1014981

673

2,371

LSE

12:31:55

1021091

618

2,373

LSE

12:39:50

1025052

674

2,371

LSE

12:50:10

1030549

22

2,369

LSE

13:01:27

1037159

651

2,369

LSE

13:01:27

1037157

100

2,369

LSE

13:01:28

1037163

50

2,369

LSE

13:01:28

1037161

98

2,369

LSE

13:01:28

1037169

100

2,369

LSE

13:01:28

1037165

250

2,369

LSE

13:01:28

1037167

55

2,370

LSE

13:13:54

1045110

558

2,370

LSE

13:13:54

1045108

211

2,371

LSE

13:23:46

1051278

128

2,371

LSE

13:23:46

1051276

100

2,371

LSE

13:23:46

1051274

250

2,371

LSE

13:23:46

1051272

150

2,371

LSE

13:23:46

1051270

50

2,371

LSE

13:23:46

1051267

676

2,371

LSE

13:23:46

1051257

4

2,371

LSE

13:23:46

1051255

96

2,374

LSE

13:30:00

1056771

100

2,374

LSE

13:30:00

1056773

250

2,378

LSE

13:33:51

1065366

268

2,378

LSE

13:33:51

1065368

252

2,378

LSE

13:37:20

1069964

323

2,378

LSE

13:37:20

1069962

1,170

2,378

LSE

13:37:20

1069960

1

2,378

LSE

13:37:20

1069958

88

2,381

LSE

13:44:25

1079753

1,100

2,381

LSE

13:44:30

1079915

595

2,381

LSE

13:44:30

1079913

675

2,384

LSE

13:47:36

1084211

100

2,383

LSE

13:47:51

1084628

575

2,383

LSE

13:48:17

1085223

595

2,383

LSE

13:48:17

1085225

300

2,384

LSE

13:55:10

1094748

354

2,384

LSE

13:55:10

1094746

585

2,384

LSE

13:55:10

1094744

591

2,384

LSE

13:55:10

1094742

250

2,384

LSE

13:57:17

1096996

206

2,384

LSE

13:59:31

1099986

167

2,384

LSE

13:59:31

1099984

175

2,384

LSE

13:59:31

1099982

250

2,384

LSE

13:59:31

1099980

142

2,384

LSE

13:59:31

1099988

933

2,383

LSE

14:00:39

1101796

550

2,383

LSE

14:02:22

1104400

336

2,383

LSE

14:02:22

1104402

48

2,382

LSE

14:02:43

1104855

250

2,382

LSE

14:02:43

1104853

200

2,382

LSE

14:02:43

1104851

100

2,382

LSE

14:02:43

1104849

704

2,382

LSE

14:02:43

1104839

99

2,382

LSE

14:02:43

1104841

124

2,380

LSE

14:04:01

1106752

290

2,380

LSE

14:04:05

1106824

251

2,380

LSE

14:05:56

1109377

165

2,384

LSE

14:10:31

1115525

200

2,384

LSE

14:10:31

1115527

250

2,384

LSE

14:10:31

1115529

197

2,384

LSE

14:10:31

1115531

8

2,384

LSE

14:10:31

1115533

100

2,384

LSE

14:10:31

1115523

200

2,384

LSE

14:10:31

1115521

323

2,384

LSE

14:10:31

1115519

600

2,383

LSE

14:10:35

1115639

341

2,383

LSE

14:10:35

1115637

674

2,383

LSE

14:12:36

1118419

20

2,382

LSE

14:13:10

1119444

584

2,382

LSE

14:13:10

1119405

88

2,382

LSE

14:13:10

1119403

34

2,382

LSE

14:13:10

1119401

122

2,381

LSE

14:15:27

1122212

518

2,382

LSE

14:16:56

1123786

69

2,382

LSE

14:16:56

1123784

17

2,381

LSE

14:19:03

1126073

200

2,382

LSE

14:21:50

1129454

183

2,382

LSE

14:21:51

1129488

200

2,382

LSE

14:21:51

1129486

638

2,383

LSE

14:25:27

1133956

585

2,383

LSE

14:25:27

1133954

916

2,382

LSE

14:26:28

1135273

163

2,382

LSE

14:29:33

1139208

505

2,382

LSE

14:29:33

1139206

736

2,381

LSE

14:29:34

1139236

587

2,381

LSE

14:31:28

1142318

161

2,380

LSE

14:34:26

1146439

191

2,382

LSE

14:35:34

1148075

340

2,382

LSE

14:35:34

1148073

344

2,382

LSE

14:35:34

1148065

42

2,382

LSE

14:35:34

1148067

181

2,382

LSE

14:35:34

1148069

213

2,382

LSE

14:35:34

1148071

416

2,382

LSE

14:37:51

1151093

259

2,382

LSE

14:37:51

1151091

402

2,382

LSE

14:37:51

1151089

146

2,382

LSE

14:37:51

1151087

108

2,382

LSE

14:37:51

1151085

46

2,382

LSE

14:37:51

1151083

97

2,381

LSE

14:38:12

1151615

489

2,381

LSE

14:38:12

1151613

174

2,380

LSE

14:39:46

1153549

353

2,381

LSE

14:41:11

1155581

322

2,381

LSE

14:41:11

1155579

604

2,383

LSE

14:45:26

1161933

718

2,383

LSE

14:45:26

1161929

316

2,383

LSE

14:45:26

1161927

592

2,383

LSE

14:45:26

1161921

631

2,383

LSE

14:45:26

1161919

581

2,383

LSE

14:45:26

1161917

121

2,383

LSE

14:45:26

1161915

588

2,383

LSE

14:45:26

1161913

315

2,383

LSE

14:45:26

1161911

100

2,385

LSE

14:57:19

1179460

630

2,386

LSE

14:58:41

1181324

684

2,386

LSE

14:58:41

1181308

396

2,386

LSE

14:58:41

1181306

454

2,386

LSE

14:58:41

1181301

69

2,386

LSE

14:58:41

1181299

200

2,386

LSE

14:58:41

1181297

454

2,386

LSE

14:58:41

1181295

250

2,386

LSE

14:58:41

1181289

1,181

2,386

LSE

14:58:41

1181287

250

2,386

LSE

14:58:41

1181291

454

2,386

LSE

14:58:41

1181293

116

2,385

LSE

14:59:16

1182085

200

2,385

LSE

14:59:16

1182083

200

2,385

LSE

14:59:16

1182081

100

2,385

LSE

14:59:16

1182079

585

2,385

LSE

14:59:16

1182067

420

2,385

LSE

14:59:16

1182065

145

2,385

LSE

14:59:16

1182063

450

2,387

LSE

15:07:17

1194278

250

2,387

LSE

15:07:17

1194276

250

2,387

LSE

15:07:17

1194274

659

2,387

LSE

15:07:17

1194272

355

2,386

LSE

15:09:41

1197634

195

2,386

LSE

15:09:41

1197632

678

2,386

LSE

15:09:41

1197630

24

2,385

LSE

15:12:32

1201533

63

2,389

LSE

15:14:21

1204897

100

2,389

LSE

15:14:21

1204895

273

2,389

LSE

15:14:21

1204893

344

2,389

LSE

15:14:21

1204891

640

2,389

LSE

15:16:18

1207603

60

2,388

LSE

15:17:10

1208830

636

2,388

LSE

15:17:10

1208828

444

2,386

LSE

15:17:24

1209335

176

2,386

LSE

15:17:24

1209333

575

2,383

LSE

15:20:39

1213776

644

2,382

LSE

15:21:37

1214900

319

2,380

LSE

15:24:37

1218967

248

2,380

LSE

15:24:37

1218965

 

Euronext Dublin






Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

320

27.85

ISE

08:25:22

829806

907

27.85

ISE

08:25:22

829804

249

27.84

ISE

08:25:24

829867

300

27.84

ISE

08:25:24

829865

587

27.84

ISE

08:25:24

829863

16

27.84

ISE

08:25:24

829861

4

27.82

ISE

08:25:28

829935

32

27.82

ISE

08:25:30

829978

68

27.82

ISE

08:25:32

829997

649

27.86

ISE

08:28:01

832738

61

27.86

ISE

08:28:01

832719

560

27.86

ISE

08:28:01

832717

103

27.85

ISE

08:28:05

832957

469

27.85

ISE

08:28:05

832955

1,848

27.92

ISE

08:33:31

838910

500

27.93

ISE

08:34:44

840645

64

27.93

ISE

08:34:45

840648

108

27.93

ISE

08:35:45

842043

731

27.93

ISE

08:35:45

842038

194

27.96

ISE

08:37:40

844439

412

27.96

ISE

08:37:40

844437

802

27.95

ISE

08:37:56

844771

710

27.92

ISE

08:39:19

846461

435

27.93

ISE

08:41:00

848357

150

27.93

ISE

08:41:53

849499

123

27.93

ISE

08:41:53

849495

437

27.93

ISE

08:41:53

849497

763

27.92

ISE

08:41:55

849540

575

27.91

ISE

08:43:40

851436

320

27.92

ISE

08:46:52

855087

200

27.92

ISE

08:46:52

855085

489

27.93

ISE

08:46:52

855083

560

27.93

ISE

08:46:52

855081

29

27.91

ISE

08:47:11

855611

500

27.91

ISE

08:47:11

855609

113

27.91

ISE

08:47:11

855594

631

27.89

ISE

08:49:11

858763

670

27.86

ISE

08:50:21

860553

250

27.94

ISE

08:53:22

863372

282

27.94

ISE

08:53:22

863370

500

27.94

ISE

08:53:45

863832

376

27.93

ISE

08:53:47

863876

165

27.93

ISE

08:53:47

863874

290

27.92

ISE

08:53:55

864082

240

27.92

ISE

08:53:55

864080

265

27.92

ISE

08:59:21

870168

255

27.92

ISE

08:59:21

870166

93

27.92

ISE

08:59:21

870162

582

27.92

ISE

08:59:21

870160

55

27.92

ISE

08:59:21

870154

648

27.92

ISE

08:59:21

870158

53

27.92

ISE

08:59:21

870156

582

27.92

ISE

08:59:21

870144

543

27.92

ISE

08:59:21

870142

71

27.91

ISE

09:02:07

873757

323

27.94

ISE

09:03:25

875110

288

27.94

ISE

09:03:25

875108

250

27.95

ISE

09:04:35

876276

99

27.95

ISE

09:04:35

876274

20

27.95

ISE

09:05:00

877231

633

27.96

ISE

09:05:10

877538

415

27.96

ISE

09:05:51

878266

230

27.96

ISE

09:06:14

878724

372

27.96

ISE

09:06:14

878728

237

27.96

ISE

09:06:14

878726

234

27.94

ISE

09:06:20

878925

386

27.94

ISE

09:06:20

878918

36

27.94

ISE

09:09:13

881974

347

27.94

ISE

09:12:11

884862

12

27.94

ISE

09:12:41

885369

238

27.94

ISE

09:12:41

885367

552

27.94

ISE

09:16:31

890204

557

27.94

ISE

09:16:31

890202

344

27.94

ISE

09:16:31

890200

243

27.94

ISE

09:16:31

890198

497

27.94

ISE

09:16:31

890194

621

27.94

ISE

09:16:31

890192

261

27.94

ISE

09:16:31

890196

95

27.94

ISE

09:16:31

890186

605

27.94

ISE

09:16:31

890184

436

27.92

ISE

09:17:01

890833

115

27.92

ISE

09:18:13

892418

505

27.92

ISE

09:18:13

892416

577

27.92

ISE

09:18:13

892414

209

27.92

ISE

09:18:13

892412

587

27.89

ISE

09:21:00

895521

264

27.90

ISE

09:27:28

903172

1,343

27.90

ISE

09:28:38

904278

639

27.90

ISE

09:28:38

904276

600

27.90

ISE

09:28:38

904274

500

27.90

ISE

09:30:44

906526

236

27.90

ISE

09:30:44

906528

195

27.90

ISE

09:32:00

907473

500

27.90

ISE

09:32:00

907471

250

27.90

ISE

09:33:45

908545

2,000

27.90

ISE

09:33:45

908543

738

27.90

ISE

09:33:45

908541

619

27.90

ISE

09:35:18

909639

300

27.87

ISE

09:38:47

912565

260

27.88

ISE

09:38:47

912563

275

27.88

ISE

09:41:07

916277

367

27.88

ISE

09:41:07

916275

219

27.88

ISE

09:41:59

917191

160

27.88

ISE

09:44:57

919870

383

27.88

ISE

09:44:57

919868

401

27.88

ISE

09:44:57

919874

619

27.88

ISE

09:44:57

919872

279

27.90

ISE

09:47:08

921342

250

27.91

ISE

09:48:25

922251

14

27.91

ISE

09:48:26

922257

316

27.91

ISE

09:48:35

922321

338

27.90

ISE

09:49:02

922827

250

27.90

ISE

09:49:02

922825

240

27.90

ISE

09:51:04

924270

250

27.90

ISE

09:51:04

924268

98

27.90

ISE

09:51:04

924266

250

27.90

ISE

09:52:05

924991

374

27.90

ISE

09:52:05

924989

80

27.90

ISE

09:52:05

924987

94

27.90

ISE

09:53:05

925790

250

27.90

ISE

09:53:05

925792

265

27.88

ISE

09:53:56

927066

410

27.90

ISE

09:54:51

928130

198

27.90

ISE

09:55:12

928589

502

27.90

ISE

09:55:12

928587

134

27.90

ISE

09:55:20

928769

91

27.90

ISE

09:57:02

931035

390

27.90

ISE

09:57:02

931033

589

27.90

ISE

09:57:02

931016

317

27.90

ISE

09:58:23

933845

469

27.90

ISE

09:58:23

933843

250

27.90

ISE

09:58:23

933841

225

27.88

ISE

09:59:52

936501

245

27.88

ISE

09:59:52

936498

618

27.88

ISE

09:59:54

936529

165

27.88

ISE

09:59:54

936527

100

27.86

ISE

10:03:25

938948

94

27.86

ISE

10:03:25

938946

136

27.86

ISE

10:04:45

939891

411

27.86

ISE

10:04:45

939889

175

27.85

ISE

10:04:49

939914

560

27.85

ISE

10:04:49

939912

604

27.84

ISE

10:04:52

939951

238

27.84

ISE

10:06:48

941019

90

27.84

ISE

10:06:48

940987

91

27.84

ISE

10:08:28

942164

100

27.84

ISE

10:08:28

942166

92

27.83

ISE

10:10:13

943172

214

27.83

ISE

10:10:20

943292

318

27.83

ISE

10:10:20

943290

81

27.83

ISE

10:10:20

943288

149

27.84

ISE

10:10:56

943694

495

27.84

ISE

10:13:19

944917

98

27.84

ISE

10:13:19

944915

556

27.84

ISE

10:13:19

944913

110

27.84

ISE

10:13:19

944911

560

27.84

ISE

10:13:19

944909

94

27.84

ISE

10:15:24

946039

100

27.84

ISE

10:15:24

946041

89

27.84

ISE

10:15:58

946351

100

27.84

ISE

10:15:58

946353

529

27.82

ISE

10:16:10

946537

250

27.83

ISE

10:16:10

946535

250

27.83

ISE

10:16:10

946533

363

27.82

ISE

10:16:28

946691

153

27.82

ISE

10:16:28

946688

68

27.82

ISE

10:16:28

946686

68

27.82

ISE

10:16:36

946813

559

27.82

ISE

10:16:36

946811

100

27.82

ISE

10:16:37

946822

3

27.82

ISE

10:16:37

946820

567

27.81

ISE

10:17:13

947102

579

27.78

ISE

10:20:49

949072

579

27.78

ISE

10:20:49

949068

380

27.78

ISE

10:24:09

950937

98

27.78

ISE

10:24:09

950939

630

27.77

ISE

10:25:25

951734

94

27.77

ISE

10:25:34

951797

350

27.77

ISE

10:25:34

951795

89

27.77

ISE

10:26:44

952240

350

27.77

ISE

10:26:44

952238

595

27.77

ISE

10:28:00

952732

352

27.82

ISE

10:32:58

955420

325

27.82

ISE

10:32:58

955418

121

27.82

ISE

10:32:58

955415

11

27.82

ISE

10:32:58

955413

52

27.82

ISE

10:32:58

955411

17

27.82

ISE

10:33:35

955651

60

27.82

ISE

10:33:35

955648

99

27.82

ISE

10:33:35

955646

208

27.82

ISE

10:33:35

955642

33

27.82

ISE

10:33:35

955644

640

27.83

ISE

10:34:34

956061

250

27.83

ISE

10:35:15

956427

335

27.83

ISE

10:35:15

956425

418

27.83

ISE

10:38:19

958182

636

27.83

ISE

10:39:56

958964

594

27.83

ISE

10:39:56

958962

430

27.84

ISE

10:41:49

960654

430

27.84

ISE

10:41:49

960652

602

27.84

ISE

10:42:19

961112

391

27.84

ISE

10:42:55

961533

1,476

27.85

ISE

10:48:19

964923

407

27.84

ISE

10:50:05

965886

19

27.85

ISE

10:50:05

965880

700

27.85

ISE

10:50:05

965877

149

27.84

ISE

10:50:08

965996

604

27.84

ISE

10:50:08

965994

497

27.83

ISE

10:55:13

968941

351

27.84

ISE

10:55:13

968939

100

27.84

ISE

10:55:13

968937

97

27.84

ISE

10:55:13

968935

556

27.84

ISE

10:55:13

968930

556

27.84

ISE

10:55:13

968928

524

27.84

ISE

10:55:13

968926

51

27.83

ISE

10:55:15

968954

594

27.83

ISE

10:55:15

968952

548

27.80

ISE

10:55:50

969365

586

27.80

ISE

11:00:07

971656

366

27.79

ISE

11:02:05

972703

308

27.80

ISE

11:03:39

973428

308

27.80

ISE

11:03:39

973417

650

27.80

ISE

11:04:45

974111

561

27.77

ISE

11:05:19

974492

576

27.78

ISE

11:05:19

974419

314

27.78

ISE

11:05:19

974417

217

27.78

ISE

11:05:19

974415

300

27.78

ISE

11:07:13

975431

277

27.78

ISE

11:12:15

978412

932

27.78

ISE

11:12:15

978410

595

27.78

ISE

11:12:15

978408

473

27.77

ISE

11:12:20

978463

151

27.77

ISE

11:12:20

978460

616

27.77

ISE

11:17:01

980937

227

27.77

ISE

11:19:46

982138

15

27.77

ISE

11:19:46

982136

262

27.77

ISE

11:19:46

982134

560

27.77

ISE

11:19:46

982132

298

27.77

ISE

11:19:46

982130

342

27.77

ISE

11:19:46

982128

262

27.78

ISE

11:22:08

983429

389

27.78

ISE

11:24:06

984315

213

27.78

ISE

11:24:06

984313

618

27.78

ISE

11:24:06

984311

569

27.78

ISE

11:24:06

984309

100

27.78

ISE

11:24:09

984370

95

27.78

ISE

11:24:09

984368

250

27.77

ISE

11:25:01

984783

91

27.77

ISE

11:25:01

984781

360

27.77

ISE

11:25:01

984779

364

27.77

ISE

11:25:35

985054

91

27.77

ISE

11:25:35

985052

545

27.77

ISE

11:29:44

987398

522

27.77

ISE

11:30:44

987973

644

27.76

ISE

11:30:45

987975

405

27.75

ISE

11:31:25

988289

552

27.75

ISE

11:31:35

988354

197

27.75

ISE

11:31:35

988352

274

27.75

ISE

11:36:45

991087

370

27.75

ISE

11:36:45

991085

1,070

27.76

ISE

11:39:10

992643

250

27.75

ISE

11:39:18

992720

586

27.75

ISE

11:39:18

992717

7

27.75

ISE

11:39:18

992715

100

27.76

ISE

11:39:18

992712

97

27.76

ISE

11:39:18

992710

560

27.75

ISE

11:39:18

992708

602

27.73

ISE

11:41:40

994369

257

27.72

ISE

11:46:35

996849

268

27.72

ISE

11:47:08

997161

232

27.72

ISE

11:47:08

997159

317

27.72

ISE

11:47:08

997157

290

27.72

ISE

11:47:08

997155

224

27.72

ISE

11:47:11

997191

111

27.72

ISE

11:47:11

997189

224

27.72

ISE

11:47:11

997187

182

27.72

ISE

11:47:11

997182

282

27.72

ISE

11:47:11

997180

106

27.72

ISE

11:47:11

997178

357

27.72

ISE

11:47:15

997231

18

27.72

ISE

11:47:16

997248

98

27.72

ISE

11:52:24

1000045

250

27.72

ISE

11:52:24

1000043

415

27.72

ISE

11:52:24

1000041

182

27.72

ISE

11:52:24

1000039

34

27.72

ISE

11:52:24

1000037

94

27.71

ISE

11:53:40

1000754

559

27.70

ISE

11:53:52

1000884

250

27.70

ISE

11:57:05

1002432

470

27.70

ISE

11:57:05

1002430

589

27.70

ISE

11:57:05

1002428

540

27.70

ISE

11:58:29

1003425

147

27.69

ISE

11:59:09

1003725

594

27.69

ISE

11:59:09

1003727

428

27.69

ISE

11:59:09

1003722

581

27.70

ISE

12:03:39

1006289

57

27.70

ISE

12:03:39

1006287

98

27.70

ISE

12:03:39

1006285

500

27.70

ISE

12:03:39

1006283

94

27.69

ISE

12:06:18

1007691

550

27.69

ISE

12:06:18

1007689

250

27.69

ISE

12:06:25

1007737

195

27.69

ISE

12:06:25

1007735

250

27.69

ISE

12:06:25

1007733

91

27.67

ISE

12:09:27

1009453

624

27.65

ISE

12:11:00

1010403

35

27.68

ISE

12:13:25

1011796

132

27.67

ISE

12:13:56

1012101

467

27.67

ISE

12:13:56

1012099

250

27.69

ISE

12:13:56

1012092

700

27.68

ISE

12:17:34

1013869

370

27.68

ISE

12:17:41

1013923

559

27.68

ISE

12:20:00

1014887

889

27.68

ISE

12:20:00

1014885

10

27.68

ISE

12:20:00

1014883

407

27.68

ISE

12:20:08

1015037

624

27.68

ISE

12:20:08

1014987

336

27.68

ISE

12:20:21

1015159

230

27.68

ISE

12:20:21

1015157

41

27.69

ISE

12:24:33

1017100

479

27.69

ISE

12:24:33

1017098

38

27.69

ISE

12:24:45

1017177

568

27.69

ISE

12:24:45

1017179

160

27.68

ISE

12:26:20

1018186

455

27.68

ISE

12:26:20

1018184

105

27.69

ISE

12:31:55

1021089

488

27.69

ISE

12:31:55

1021087

634

27.69

ISE

12:31:55

1021085

558

27.69

ISE

12:31:55

1021083

99

27.68

ISE

12:33:01

1021532

223

27.68

ISE

12:33:20

1021707

1

27.68

ISE

12:33:20

1021705

650

27.70

ISE

12:35:39

1022748

630

27.70

ISE

12:36:47

1023300

94

27.70

ISE

12:39:05

1024466

282

27.70

ISE

12:39:05

1024464

662

27.70

ISE

12:39:05

1024457

353

27.69

ISE

12:39:57

1025111

600

27.69

ISE

12:40:27

1025319

194

27.69

ISE

12:40:27

1025317

566

27.68

ISE

12:40:41

1025547

579

27.67

ISE

12:44:06

1027140

1

27.67

ISE

12:48:10

1029422

151

27.67

ISE

12:49:11

1029910

535

27.67

ISE

12:49:11

1029914

339

27.67

ISE

12:49:11

1029912

216

27.67

ISE

12:49:11

1029918

355

27.67

ISE

12:49:11

1029916

246

27.67

ISE

12:49:11

1029920

417

27.67

ISE

12:49:11

1029908

100

27.67

ISE

12:49:48

1030256

89

27.67

ISE

12:49:48

1030254

100

27.66

ISE

12:50:10

1030638

94

27.66

ISE

12:50:10

1030636

143

27.65

ISE

12:52:04

1031759

150

27.65

ISE

12:52:04

1031757

284

27.65

ISE

12:52:04

1031753

142

27.65

ISE

12:52:04

1031747

236

27.65

ISE

12:52:04

1031745

495

27.65

ISE

12:52:04

1031743

492

27.65

ISE

12:52:11

1031835

300

27.64

ISE

12:54:05

1032692

2

27.64

ISE

12:58:05

1035221

559

27.64

ISE

12:58:06

1035251

410

27.64

ISE

13:01:26

1037145

471

27.64

ISE

13:01:26

1037143

229

27.64

ISE

13:01:26

1037141

148

27.64

ISE

13:01:26

1037139

552

27.64

ISE

13:01:26

1037137

524

27.65

ISE

13:03:12

1038312

216

27.65

ISE

13:05:15

1039616

674

27.66

ISE

13:06:58

1040868

261

27.65

ISE

13:07:10

1040995

37

27.65

ISE

13:07:10

1040993

560

27.65

ISE

13:07:10

1040981

132

27.66

ISE

13:10:00

1042832

1,814

27.68

ISE

13:13:54

1045113

757

27.68

ISE

13:15:14

1046044

91

27.68

ISE

13:15:25

1046154

91

27.68

ISE

13:16:45

1046854

207

27.68

ISE

13:16:45

1046852

370

27.67

ISE

13:16:52

1046902

428

27.68

ISE

13:21:42

1049563

1,215

27.68

ISE

13:21:42

1049561

441

27.68

ISE

13:21:45

1049594

252

27.68

ISE

13:21:45

1049592

558

27.68

ISE

13:21:45

1049590

422

27.68

ISE

13:21:50

1049658

534

27.68

ISE

13:21:50

1049660

500

27.68

ISE

13:25:04

1052157

873

27.71

ISE

13:27:59

1054404

30

27.70

ISE

13:28:04

1054518

560

27.70

ISE

13:28:04

1054516

49

27.72

ISE

13:30:00

1056124

158

27.72

ISE

13:30:00

1056099

71

27.72

ISE

13:30:00

1056030

752

27.72

ISE

13:30:00

1055987

157

27.72

ISE

13:30:02

1058377

73

27.72

ISE

13:30:02

1058374

370

27.72

ISE

13:30:02

1058328

250

27.72

ISE

13:30:26

1059754

250

27.72

ISE

13:30:26

1059750

93

27.72

ISE

13:30:26

1059752

409

27.76

ISE

13:36:11

1068513

437

27.76

ISE

13:37:20

1069978

906

27.76

ISE

13:37:20

1069976

700

27.76

ISE

13:37:20

1069972

560

27.76

ISE

13:37:20

1069970

560

27.76

ISE

13:37:20

1069968

700

27.76

ISE

13:37:20

1069966

347

27.76

ISE

13:37:21

1069984

979

27.76

ISE

13:37:21

1069986

259

27.76

ISE

13:37:21

1069982

500

27.76

ISE

13:37:21

1069980

96

27.76

ISE

13:37:52

1070603

96

27.76

ISE

13:37:53

1070631

96

27.76

ISE

13:37:54

1070653

96

27.76

ISE

13:38:05

1070913

1,002

27.76

ISE

13:39:07

1072521

560

27.76

ISE

13:39:51

1073525

100

27.76

ISE

13:39:51

1073517

97

27.76

ISE

13:39:51

1073515

40

27.76

ISE

13:40:02

1073860

500

27.79

ISE

13:44:30

1079923

517

27.79

ISE

13:44:30

1079921

560

27.79

ISE

13:44:30

1079919

1,120

27.79

ISE

13:44:30

1079917

89

27.79

ISE

13:45:20

1081094

10

27.79

ISE

13:45:55

1081881

663

27.81

ISE

13:47:40

1084385

560

27.81

ISE

13:47:40

1084387

500

27.81

ISE

13:47:49

1084595

969

27.81

ISE

13:47:49

1084592

91

27.81

ISE

13:47:51

1084653

290

27.81

ISE

13:47:51

1084645

27

27.81

ISE

13:47:51

1084643

99

27.81

ISE

13:47:51

1084651

47

27.81

ISE

13:47:51

1084647

381

27.81

ISE

13:47:51

1084649

46

27.81

ISE

13:47:51

1084641

454

27.81

ISE

13:47:51

1084639

60

27.81

ISE

13:47:51

1084636

631

27.81

ISE

13:47:51

1084634

49

27.81

ISE

13:47:51

1084632

350

27.81

ISE

13:47:51

1084630

353

27.79

ISE

13:48:17

1085231

147

27.79

ISE

13:48:17

1085229

560

27.79

ISE

13:48:17

1085227

186

27.79

ISE

13:48:38

1085711

320

27.79

ISE

13:48:47

1086001

310

27.79

ISE

13:48:47

1085997

72

27.79

ISE

13:48:47

1085995

44

27.78

ISE

13:49:10

1086493

250

27.81

ISE

13:51:45

1089987

97

27.81

ISE

13:51:45

1089989

250

27.81

ISE

13:51:54

1090175

93

27.81

ISE

13:51:54

1090170

250

27.81

ISE

13:51:54

1090167

250

27.81

ISE

13:51:55

1090177

428

27.81

ISE

13:55:06

1094656

291

27.81

ISE

13:55:06

1094654

409

27.81

ISE

13:55:06

1094652

386

27.81

ISE

13:55:06

1094650

174

27.81

ISE

13:55:06

1094648

592

27.81

ISE

13:55:06

1094646

524

27.81

ISE

13:55:06

1094644

244

27.81

ISE

13:55:06

1094642

122

27.80

ISE

13:55:10

1094757

378

27.80

ISE

13:55:10

1094755

152

27.80

ISE

13:55:10

1094753

250

27.81

ISE

13:55:10

1094751

377

27.80

ISE

13:55:30

1095095

97

27.80

ISE

13:55:32

1095112

422

27.80

ISE

13:55:32

1095110

109

27.80

ISE

13:55:40

1095287

597

27.80

ISE

13:57:27

1097254

953

27.80

ISE

13:59:44

1100374

709

27.80

ISE

14:00:44

1101915

377

27.80

ISE

14:01:45

1103243

354

27.80

ISE

14:01:45

1103241

612

27.79

ISE

14:02:22

1104381

97

27.78

ISE

14:02:43

1104857

370

27.78

ISE

14:02:43

1104845

560

27.78

ISE

14:02:43

1104843

35

27.77

ISE

14:02:55

1105208

170

27.77

ISE

14:02:58

1105267

428

27.77

ISE

14:02:58

1105261

93

27.77

ISE

14:03:45

1106417

100

27.76

ISE

14:03:49

1106504

544

27.76

ISE

14:03:49

1106502

219

27.76

ISE

14:04:52

1107938

250

27.76

ISE

14:05:56

1109451

89

27.76

ISE

14:05:56

1109438

250

27.76

ISE

14:05:56

1109436

553

27.76

ISE

14:05:56

1109433

250

27.76

ISE

14:06:14

1109836

623

27.79

ISE

14:08:56

1113207

147

27.82

ISE

14:10:10

1114927

75

27.81

ISE

14:10:12

1114976

631

27.81

ISE

14:10:26

1115398

300

27.82

ISE

14:11:44

1117274

300

27.82

ISE

14:11:44

1117272

250

27.82

ISE

14:11:44

1117270

494

27.82

ISE

14:11:44

1117268

91

27.82

ISE

14:11:44

1117266

100

27.80

ISE

14:13:10

1119442

621

27.80

ISE

14:13:10

1119440

38

27.80

ISE

14:13:10

1119429

62

27.80

ISE

14:13:10

1119427

596

27.80

ISE

14:13:10

1119412

366

27.80

ISE

14:13:10

1119409

260

27.80

ISE

14:13:10

1119407

235

27.79

ISE

14:13:44

1120120

558

27.79

ISE

14:13:44

1120118

185

27.79

ISE

14:15:44

1122496

98

27.79

ISE

14:15:44

1122494

1,978

27.81

ISE

14:19:03

1126066

228

27.80

ISE

14:19:37

1126754

1

27.80

ISE

14:19:59

1127127

568

27.80

ISE

14:20:01

1127186

328

27.80

ISE

14:20:01

1127184

544

27.81

ISE

14:21:50

1129452

619

27.81

ISE

14:21:50

1129450

1,827

27.82

ISE

14:25:09

1133593

560

27.82

ISE

14:25:09

1133591

622

27.81

ISE

14:25:27

1133960

561

27.81

ISE

14:25:27

1133958

532

27.80

ISE

14:26:28

1135275

353

27.81

ISE

14:27:45

1136801

409

27.81

ISE

14:27:45

1136799

205

27.81

ISE

14:28:44

1138045

94

27.81

ISE

14:29:33

1139218

510

27.80

ISE

14:29:33

1139216

51

27.81

ISE

14:29:33

1139214

560

27.81

ISE

14:29:33

1139212

415

27.81

ISE

14:29:33

1139210

571

27.80

ISE

14:29:34

1139254

93

27.80

ISE

14:29:34

1139252

97

27.80

ISE

14:29:34

1139238

503

27.80

ISE

14:29:34

1139240

92

27.80

ISE

14:33:49

1145522

92

27.80

ISE

14:33:51

1145562

351

27.80

ISE

14:34:32

1146610

700

27.80

ISE

14:36:31

1149483

795

27.80

ISE

14:36:53

1149896

293

27.80

ISE

14:36:53

1149894

973

27.80

ISE

14:36:53

1149892

110

27.80

ISE

14:36:53

1149890

178

27.80

ISE

14:37:01

1150032

351

27.80

ISE

14:37:01

1150030

311

27.80

ISE

14:37:01

1150026

389

27.80

ISE

14:37:01

1150028

100

27.80

ISE

14:37:04

1150084

163

27.80

ISE

14:37:05

1150104

89

27.79

ISE

14:39:06

1152721

253

27.79

ISE

14:39:47

1153551

1,564

27.82

ISE

14:41:40

1156280

25

27.82

ISE

14:42:03

1156905

880

27.83

ISE

14:43:36

1159200

6

27.84

ISE

14:44:57

1160938

434

27.84

ISE

14:44:57

1160935

213

27.84

ISE

14:44:57

1160932

250

27.84

ISE

14:44:57

1160930

411

27.84

ISE

14:44:59

1161005

188

27.84

ISE

14:45:15

1161517

92

27.84

ISE

14:45:15

1161512

92

27.84

ISE

14:45:16

1161530

92

27.84

ISE

14:45:17

1161550

92

27.84

ISE

14:45:18

1161575

92

27.84

ISE

14:45:19

1161611

92

27.84

ISE

14:45:20

1161643

92

27.84

ISE

14:45:21

1161669

92

27.84

ISE

14:45:22

1161690

92

27.84

ISE

14:45:23

1161737

251

27.83

ISE

14:45:26

1161981

92

27.84

ISE

14:45:26

1161938

100

27.84

ISE

14:45:26

1161940

436

27.83

ISE

14:45:26

1161925

605

27.82

ISE

14:45:50

1162610

644

27.82

ISE

14:47:44

1165433

318

27.82

ISE

14:49:44

1168519

560

27.82

ISE

14:49:44

1168517

357

27.83

ISE

14:50:47

1170144

221

27.85

ISE

14:53:16

1174067

2,479

27.85

ISE

14:53:18

1174104

745

27.85

ISE

14:54:26

1175826

175

27.85

ISE

14:54:31

1175968

91

27.85

ISE

14:54:31

1175962

136

27.84

ISE

14:54:55

1176460

177

27.84

ISE

14:58:41

1181322

211

27.84

ISE

14:58:41

1181320

560

27.84

ISE

14:58:41

1181318

427

27.84

ISE

14:58:41

1181316

349

27.84

ISE

14:58:41

1181314

412

27.84

ISE

14:58:41

1181310

140

27.84

ISE

14:58:41

1181312

92

27.84

ISE

14:59:14

1182013

306

27.84

ISE

14:59:14

1182011

500

27.84

ISE

14:59:14

1182001

146

27.84

ISE

14:59:14

1181999

616

27.84

ISE

14:59:14

1181997

191

27.84

ISE

14:59:14

1181995

100

27.84

ISE

14:59:16

1182108

98

27.84

ISE

14:59:16

1182105

333

27.84

ISE

14:59:16

1182089

492

27.84

ISE

14:59:16

1182069

208

27.84

ISE

14:59:16

1182071

250

27.81

ISE

15:01:04

1185819

373

27.81

ISE

15:01:04

1185817

356

27.81

ISE

15:01:04

1185815

291

27.81

ISE

15:01:04

1185813

94

27.81

ISE

15:01:04

1185811

65

27.83

ISE

15:04:05

1189655

498

27.83

ISE

15:04:05

1189653

649

27.83

ISE

15:04:15

1189849

744

27.82

ISE

15:04:18

1189909

249

27.83

ISE

15:06:39

1193228

315

27.83

ISE

15:06:39

1193226

92

27.84

ISE

15:07:19

1194457

601

27.84

ISE

15:07:19

1194455

249

27.83

ISE

15:07:43

1195181

837

27.86

ISE

15:12:49

1202248

600

27.86

ISE

15:12:49

1202246

145

27.86

ISE

15:12:49

1202244

100

27.85

ISE

15:12:49

1202235

100

27.85

ISE

15:12:49

1202233

500

27.85

ISE

15:12:49

1202231

569

27.85

ISE

15:12:49

1202228

1,173

27.85

ISE

15:12:49

1202226

173

27.86

ISE

15:13:04

1202774

94

27.86

ISE

15:13:04

1202776

152

27.86

ISE

15:14:04

1204428

300

27.86

ISE

15:14:04

1204426

300

27.86

ISE

15:14:04

1204424

94

27.86

ISE

15:14:04

1204422

250

27.86

ISE

15:14:04

1204420

90

27.85

ISE

15:14:04

1204418

332

27.84

ISE

15:14:19

1204833

168

27.84

ISE

15:14:19

1204831

38

27.84

ISE

15:14:19

1204829

429

27.84

ISE

15:14:19

1204827

310

27.84

ISE

15:14:54

1205694

74

27.85

ISE

15:15:30

1206529

535

27.85

ISE

15:15:33

1206623

436

27.85

ISE

15:16:54

1208234

28

27.85

ISE

15:16:55

1208286

128

27.85

ISE

15:17:00

1208380

184

27.85

ISE

15:17:00

1208378

516

27.85

ISE

15:17:00

1208376

106

27.84

ISE

15:17:10

1208843

400

27.84

ISE

15:17:10

1208841

46

27.84

ISE

15:17:10

1208839

54

27.84

ISE

15:17:10

1208837

700

27.84

ISE

15:17:10

1208832

365

27.79

ISE

15:18:37

1211098

97

27.79

ISE

15:19:00

1211550

283

27.79

ISE

15:19:00

1211548

369

27.80

ISE

15:20:18

1213374

93

27.80

ISE

15:20:18

1213376

224

27.80

ISE

15:21:25

1214551

183

27.80

ISE

15:21:25

1214548

93

27.80

ISE

15:21:25

1214546

116

27.79

ISE

15:21:27

1214583

134

27.79

ISE

15:21:27

1214581

464

27.79

ISE

15:21:27

1214579

426

27.79

ISE

15:21:28

1214593

489

27.77

ISE

15:23:36

1217621

11

27.77

ISE

15:23:36

1217619

509

27.77

ISE

15:23:36

1217615

201

27.77

ISE

15:23:37

1217626

187

27.77

ISE

15:23:37

1217624

327

27.77

ISE

15:23:49

1217965

13

27.76

ISE

15:24:03

1218241

46

27.76

ISE

15:25:10

1220408

95

27.75

ISE

15:26:07

1222056

384

27.75

ISE

15:26:07

1222054

540

27.75

ISE

15:26:46

1223008

95

27.75

ISE

15:26:46

1223004

176

27.75

ISE

15:27:39

1224198

4

27.75

ISE

15:27:39

1224196

533

27.75

ISE

15:27:39

1224193

100

27.75

ISE

15:27:39

1224191

91

27.75

ISE

15:27:39

1224189

94

27.74

ISE

15:27:44

1224421

124

27.75

ISE

15:27:58

1224863

369

27.75

ISE

15:27:58

1224865

900

27.74

ISE

15:28:34

1225562

147

27.74

ISE

15:29:46

1226855

600

27.74

ISE

15:29:46

1226853

236

27.73

ISE

15:30:05

1227417

363

27.73

ISE

15:30:40

1228083

338

27.73

ISE

15:30:40

1228081

356

27.73

ISE

15:30:46

1228154

143

27.73

ISE

15:30:48

1228255

417

27.73

ISE

15:30:48

1228253

427

27.73

ISE

15:30:50

1228302

613

27.72

ISE

15:31:25

1228995

281

27.72

ISE

15:31:25

1228993

236

27.73

ISE

15:31:47

1229491

1,094

27.75

ISE

15:33:40

1231917

250

27.75

ISE

15:34:07

1232532

368

27.75

ISE

15:34:07

1232530

423

27.75

ISE

15:34:07

1232528

662

27.74

ISE

15:35:01

1233701

100

27.74

ISE

15:35:06

1233842

94

27.74

ISE

15:35:06

1233840

73

27.74

ISE

15:36:01

1234988

560

27.74

ISE

15:36:01

1234986

560

27.74

ISE

15:36:01

1234984

546

27.74

ISE

15:36:04

1235118

288

27.74

ISE

15:36:57

1236225

288

27.74

ISE

15:36:57

1236223

441

27.74

ISE

15:36:57

1236227

250

27.74

ISE

15:36:57

1236229

613

27.73

ISE

15:37:11

1236549

208

27.72

ISE

15:37:24

1236812

380

27.72

ISE

15:37:24

1236810

113

27.72

ISE

15:37:24

1236808

680

27.72

ISE

15:37:24

1236806

216

27.72

ISE

15:38:47

1238853

423

27.72

ISE

15:38:47

1238857

250

27.72

ISE

15:38:47

1238855

300

27.72

ISE

15:38:47

1238849

91

27.72

ISE

15:38:47

1238847

216

27.72

ISE

15:38:47

1238851

607

27.70

ISE

15:39:11

1239401

250

27.71

ISE

15:39:11

1239376

96

27.71

ISE

15:39:11

1239374

560

27.70

ISE

15:43:07

1244213

462

27.70

ISE

15:43:07

1244211

724

27.70

ISE

15:43:20

1244436

52

27.70

ISE

15:43:20

1244434

700

27.70

ISE

15:43:20

1244426

362

27.70

ISE

15:43:21

1244452

242

27.70

ISE

15:43:21

1244450

458

27.70

ISE

15:43:21

1244448

587

27.69

ISE

15:43:30

1244617

555

27.69

ISE

15:43:30

1244619

258

27.69

ISE

15:43:32

1244676

11

27.69

ISE

15:43:32

1244674

395

27.69

ISE

15:43:33

1244684

500

27.73

ISE

15:50:56

1254198

1,203

27.73

ISE

15:50:56

1254195

700

27.73

ISE

15:50:56

1254193

3,656

27.73

ISE

15:50:56

1254191

560

27.73

ISE

15:50:56

1254189

560

27.73

ISE

15:50:56

1254187

471

27.73

ISE

15:50:59

1254258

303

27.73

ISE

15:50:59

1254255

23

27.73

ISE

15:51:37

1255200

92

27.73

ISE

15:51:37

1255202

572

27.73

ISE

15:51:37

1255204

1,200

27.73

ISE

15:51:37

1255206

250

27.73

ISE

15:51:37

1255208

243

27.73

ISE

15:51:37

1255210

250

27.74

ISE

15:52:56

1257108

93

27.74

ISE

15:52:56

1257106

361

27.74

ISE

15:53:07

1257431

423

27.74

ISE

15:53:07

1257429

93

27.74

ISE

15:53:07

1257427

390

27.74

ISE

15:53:07

1257425

67

27.74

ISE

15:53:07

1257423

250

27.74

ISE

15:53:07

1257421

457

27.72

ISE

15:54:18

1258659

88

27.72

ISE

15:54:18

1258661

472

27.72

ISE

15:54:18

1258663

103

27.72

ISE

15:54:18

1258665

436

27.71

ISE

15:54:22

1258738

257

27.71

ISE

15:54:22

1258736

174

27.71

ISE

15:54:22

1258734

381

27.71

ISE

15:54:23

1258752

177

27.71

ISE

15:54:23

1258749

613

27.72

ISE

15:55:58

1260421

235

27.72

ISE

15:57:25

1262213

306

27.72

ISE

15:57:25

1262211

212

27.72

ISE

15:57:25

1262209

560

27.72

ISE

15:57:25

1262207

560

27.72

ISE

15:57:25

1262205

850

27.72

ISE

15:58:39

1263513

1,095

27.72

ISE

15:58:39

1263511

100

27.72

ISE

15:59:56

1265236

91

27.72

ISE

15:59:56

1265234

91

27.72

ISE

15:59:58

1265310

1,691

27.75

ISE

16:02:10

1268747

1,005

27.75

ISE

16:02:10

1268660

149

27.75

ISE

16:02:33

1269240

85

27.76

ISE

16:02:45

1269522

294

27.76

ISE

16:02:45

1269520

250

27.76

ISE

16:02:45

1269516

383

27.76

ISE

16:02:45

1269514

250

27.76

ISE

16:02:45

1269512

237

27.76

ISE

16:02:45

1269510

97

27.76

ISE

16:02:48

1269562

1,522

27.76

ISE

16:02:48

1269560

170

27.76

ISE

16:02:48

1269550

97

27.76

ISE

16:02:52

1269626

435

27.76

ISE

16:02:52

1269624

306

27.76

ISE

16:03:00

1269845

357

27.76

ISE

16:03:58

1271050

479

27.76

ISE

16:04:01

1271110

469

27.76

ISE

16:04:18

1271494

138

27.76

ISE

16:05:28

1272978

50

27.76

ISE

16:05:28

1272976

158

27.76

ISE

16:05:48

1273392

194

27.76

ISE

16:06:41

1274750

419

27.76

ISE

16:06:41

1274748

94

27.76

ISE

16:06:41

1274746

37

27.76

ISE

16:06:41

1274742

128

27.76

ISE

16:06:41

1274736

560

27.76

ISE

16:06:41

1274732

560

27.76

ISE

16:06:41

1274734

642

27.76

ISE

16:06:41

1274738

572

27.76

ISE

16:06:41

1274740

19

27.76

ISE

16:06:46

1274848

423

27.76

ISE

16:06:55

1275027

94

27.76

ISE

16:06:55

1275025

398

27.76

ISE

16:06:55

1275033

356

27.76

ISE

16:06:55

1275029

250

27.76

ISE

16:06:55

1275031

250

27.77

ISE

16:08:01

1276575

222

27.78

ISE

16:09:14

1278068

214

27.78

ISE

16:09:14

1278066

900

27.78

ISE

16:09:14

1278064

145

27.78

ISE

16:09:14

1278062

900

27.78

ISE

16:09:14

1278060

250

27.78

ISE

16:09:14

1278058

233

27.78

ISE

16:09:14

1278056

270

27.78

ISE

16:09:14

1278054

275

27.78

ISE

16:09:14

1278052

95

27.76

ISE

16:10:09

1279316

593

27.76

ISE

16:10:09

1279314

585

27.75

ISE

16:10:17

1279490

165

27.73

ISE

16:11:20

1280846

500

27.73

ISE

16:11:21

1280870

156

27.73

ISE

16:11:21

1280868

276

27.73

ISE

16:11:31

1281108

224

27.73

ISE

16:11:31

1281106

97

27.73

ISE

16:11:31

1281072

268

27.73

ISE

16:11:32

1281143

421

27.73

ISE

16:13:29

1283544

373

27.73

ISE

16:13:29

1283542

405

27.73

ISE

16:13:29

1283550

250

27.73

ISE

16:13:29

1283546

92

27.73

ISE

16:13:29

1283548

200

27.76

ISE

16:15:22

1286174

500

27.76

ISE

16:15:22

1286172

308

27.76

ISE

16:15:22

1286170

406

27.76

ISE

16:15:22

1286145

250

27.76

ISE

16:15:22

1286140

419

27.76

ISE

16:15:22

1286138

93

27.76

ISE

16:15:22

1286136

247

27.76

ISE

16:15:22

1286134

120

27.76

ISE

16:15:22

1286132

1,241

27.76

ISE

16:15:32

1286393

358

27.77

ISE

16:16:12

1287394

380

27.77

ISE

16:16:12

1287392

377

27.77

ISE

16:16:12

1287400

250

27.77

ISE

16:16:12

1287396

192

27.77

ISE

16:16:12

1287398

146

27.77

ISE

16:16:30

1287856

 


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
 
 
POSCKFDNOBKDPND

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