Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Friday 29 March, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 3889U
CRH PLC
29 March 2019
 

29th March 2019







                                             CRH plc Transaction in Own Shares









CRH plc ("CRH") announces that on 28th 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: 

103,901

360,197


Highest price paid per share:

GBp 2,321.0000

€27.1400


Lowest price paid per share:

GBp 2,292.0000

€26.7800


Volume weighted average price paid:

GBp 2,307.6302

€26.9228








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 34,436,037 of its ordinary shares in treasury and will have 808,954,301 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

2,307.6302

103,901

Euronext Dublin

EUR

26.9228

360,197






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

19

2,292

LSE

08:06:09

931147

699

2,302

LSE

08:10:04

941924

709

2,302

LSE

08:10:29

943072

682

2,303

LSE

08:11:41

946148

611

2,304

LSE

08:12:29

947825

325

2,304

LSE

08:13:59

951346

261

2,304

LSE

08:13:59

951344

769

2,311

LSE

08:17:40

960828

790

2,310

LSE

08:18:38

963305

550

2,309

LSE

08:19:02

964062

96

2,309

LSE

08:19:02

964060

676

2,308

LSE

08:19:31

965183

2

2,308

LSE

08:21:19

968954

592

2,308

LSE

08:21:19

968952

317

2,305

LSE

08:22:30

971642

348

2,305

LSE

08:22:30

971644

98

2,307

LSE

08:26:12

979099

194

2,307

LSE

08:26:18

979195

675

2,307

LSE

08:26:18

979193

844

2,307

LSE

08:26:18

979191

800

2,307

LSE

08:26:18

979189

185

2,307

LSE

08:27:29

981211

147

2,307

LSE

08:27:29

981209

77

2,307

LSE

08:27:29

981207

250

2,307

LSE

08:27:29

981205

687

2,307

LSE

08:27:29

981203

658

2,304

LSE

08:31:04

987766

689

2,311

LSE

08:36:29

996438

54

2,310

LSE

08:37:05

997276

900

2,310

LSE

08:37:05

997274

544

2,321

LSE

08:45:55

1010899

458

2,321

LSE

08:45:55

1010901

200

2,321

LSE

08:46:45

1012111

422

2,321

LSE

08:46:45

1012106

196

2,321

LSE

08:46:45

1012104

343

2,321

LSE

08:47:32

1013148

246

2,321

LSE

08:47:32

1013146

621

2,320

LSE

08:47:38

1013358

409

2,317

LSE

08:48:24

1014589

118

2,317

LSE

08:48:24

1014587

151

2,317

LSE

08:48:24

1014583

652

2,318

LSE

08:50:57

1019202

649

2,317

LSE

08:57:28

1028076

587

2,315

LSE

08:58:24

1029569

36

2,313

LSE

08:59:58

1031814

244

2,313

LSE

09:00:00

1031887

336

2,313

LSE

09:00:00

1031885

621

2,312

LSE

09:02:43

1035960

62

2,312

LSE

09:03:02

1036381

570

2,310

LSE

09:04:02

1037677

579

2,305

LSE

09:07:41

1043235

579

2,303

LSE

09:08:31

1043933

18

2,303

LSE

09:08:31

1043931

698

2,306

LSE

09:11:45

1047450

667

2,305

LSE

09:17:47

1054561

575

2,305

LSE

09:18:15

1055272

1,269

2,310

LSE

09:24:42

1065917

100

2,312

LSE

09:28:00

1070815

55

2,312

LSE

09:28:00

1070813

23

2,312

LSE

09:28:00

1070811

103

2,312

LSE

09:28:00

1070809

100

2,312

LSE

09:29:01

1072534

483

2,311

LSE

09:30:15

1074571

200

2,311

LSE

09:30:15

1074569

666

2,312

LSE

09:30:15

1074565

971

2,312

LSE

09:30:15

1074550

635

2,312

LSE

09:30:15

1074552

183

2,310

LSE

09:36:41

1083985

464

2,310

LSE

09:36:41

1083983

633

2,309

LSE

09:37:17

1084728

583

2,309

LSE

09:40:30

1089758

76

2,309

LSE

09:40:30

1089756

639

2,309

LSE

09:44:15

1094262

205

2,308

LSE

09:47:39

1098079

446

2,308

LSE

09:47:39

1098077

665

2,308

LSE

09:53:55

1104738

589

2,312

LSE

09:56:50

1107550

82

2,312

LSE

09:56:50

1107548

627

2,312

LSE

10:00:06

1111109

640

2,313

LSE

10:00:06

1111083

113

2,310

LSE

10:02:00

1112708

551

2,310

LSE

10:02:00

1112705

689

2,310

LSE

10:05:50

1115054

593

2,311

LSE

10:08:39

1117557

329

2,312

LSE

10:14:28

1120854

48

2,312

LSE

10:14:28

1120852

237

2,312

LSE

10:14:28

1120850

206

2,312

LSE

10:14:40

1120995

128

2,314

LSE

10:19:24

1123830

705

2,314

LSE

10:19:24

1123828

418

2,314

LSE

10:19:30

1123993

833

2,314

LSE

10:19:30

1123991

325

2,315

LSE

10:22:38

1126011

338

2,315

LSE

10:22:38

1126009

629

2,315

LSE

10:24:13

1127110

4

2,315

LSE

10:26:00

1128135

245

2,315

LSE

10:26:00

1128133

400

2,315

LSE

10:26:00

1128131

573

2,315

LSE

10:26:00

1128129

583

2,313

LSE

10:27:29

1129353

639

2,312

LSE

10:31:59

1132769

446

2,313

LSE

10:34:48

1134571

172

2,313

LSE

10:34:48

1134569

519

2,312

LSE

10:38:12

1137292

177

2,312

LSE

10:38:12

1137290

584

2,310

LSE

10:40:37

1139246

571

2,307

LSE

10:46:02

1142907

251

2,307

LSE

10:48:19

1144579

363

2,307

LSE

10:48:19

1144577

620

2,307

LSE

10:50:30

1146125

652

2,306

LSE

10:53:54

1148981

492

2,306

LSE

11:00:54

1153027

85

2,306

LSE

11:01:02

1153126

686

2,305

LSE

11:05:25

1156355

85

2,303

LSE

11:05:46

1156756

300

2,303

LSE

11:05:46

1156754

200

2,303

LSE

11:05:46

1156752

339

2,303

LSE

11:13:10

1161920

14

2,303

LSE

11:14:14

1162659

234

2,303

LSE

11:14:14

1162657

600

2,305

LSE

11:18:37

1165483

636

2,304

LSE

11:22:54

1169678

652

2,305

LSE

11:25:05

1171195

13

2,305

LSE

11:25:05

1171193

272

2,307

LSE

11:31:32

1175646

260

2,307

LSE

11:31:32

1175648

149

2,307

LSE

11:31:32

1175650

65

2,306

LSE

11:33:06

1176471

588

2,306

LSE

11:33:06

1176448

575

2,307

LSE

11:35:54

1178327

171

2,305

LSE

11:38:05

1180051

118

2,305

LSE

11:38:05

1180049

98

2,307

LSE

11:45:28

1184262

335

2,307

LSE

11:45:28

1184260

250

2,307

LSE

11:45:28

1184258

136

2,307

LSE

11:45:28

1184240

570

2,307

LSE

11:45:28

1184244

477

2,307

LSE

11:45:28

1184242

389

2,306

LSE

11:47:13

1185626

303

2,306

LSE

11:47:13

1185624

293

2,306

LSE

11:53:08

1189208

100

2,306

LSE

11:53:08

1189206

102

2,306

LSE

11:53:08

1189210

132

2,306

LSE

11:53:08

1189212

580

2,306

LSE

11:53:08

1189200

142

2,306

LSE

11:58:15

1192339

529

2,306

LSE

11:58:15

1192337

170

2,305

LSE

12:04:48

1197108

250

2,305

LSE

12:04:48

1197106

280

2,305

LSE

12:04:48

1197104

598

2,305

LSE

12:04:48

1197099

19

2,305

LSE

12:08:31

1199144

215

2,305

LSE

12:08:31

1199142

265

2,305

LSE

12:08:31

1199140

192

2,305

LSE

12:08:31

1199138

585

2,305

LSE

12:08:35

1199242

357

2,305

LSE

12:15:36

1203777

263

2,305

LSE

12:15:36

1203779

503

2,303

LSE

12:16:23

1204084

149

2,303

LSE

12:21:14

1207019

690

2,303

LSE

12:21:15

1207032

573

2,303

LSE

12:24:40

1208888

600

2,302

LSE

12:27:55

1210385

45

2,302

LSE

12:27:55

1210383

653

2,301

LSE

12:29:56

1211630

665

2,301

LSE

12:31:22

1212973

626

2,300

LSE

12:35:06

1215319

606

2,299

LSE

12:38:24

1217316

616

2,299

LSE

12:38:24

1217314

150

2,300

LSE

12:46:20

1222451

250

2,300

LSE

12:46:20

1222449

275

2,300

LSE

12:46:20

1222453

5

2,300

LSE

12:46:20

1222455

653

2,300

LSE

12:46:20

1222446

188

2,301

LSE

12:49:21

1224200

401

2,301

LSE

12:49:21

1224198

669

2,301

LSE

12:50:05

1224752

584

2,302

LSE

12:58:01

1229929

192

2,302

LSE

12:59:51

1230984

502

2,302

LSE

12:59:51

1230982

370

2,305

LSE

13:05:33

1235485

325

2,305

LSE

13:05:33

1235483

612

2,305

LSE

13:05:33

1235480

31

2,305

LSE

13:05:33

1235478

787

2,305

LSE

13:05:33

1235476

296

2,305

LSE

13:07:22

1236639

255

2,305

LSE

13:07:22

1236635

76

2,305

LSE

13:07:22

1236637

685

2,305

LSE

13:09:06

1237620

666

2,305

LSE

13:15:01

1241251

210

2,305

LSE

13:16:44

1242755

419

2,305

LSE

13:16:44

1242753

218

2,306

LSE

13:19:31

1244823

430

2,306

LSE

13:19:31

1244821

176

2,305

LSE

13:22:38

1246952

450

2,305

LSE

13:22:38

1246950

689

2,306

LSE

13:28:23

1250845

657

2,305

LSE

13:30:10

1254394

554

2,305

LSE

13:32:14

1257417

140

2,305

LSE

13:32:14

1257415

100

2,304

LSE

13:34:30

1260278

17

2,304

LSE

13:34:30

1260274

100

2,304

LSE

13:34:30

1260282

100

2,304

LSE

13:34:30

1260280

435

2,304

LSE

13:34:30

1260284

380

2,303

LSE

13:34:43

1260612

665

2,303

LSE

13:34:52

1260925

223

2,303

LSE

13:34:52

1260923

93

2,304

LSE

13:36:15

1262270

629

2,304

LSE

13:38:02

1264166

228

2,304

LSE

13:38:02

1264164

375

2,304

LSE

13:38:02

1264162

250

2,306

LSE

13:40:18

1266284

153

2,306

LSE

13:40:18

1266282

136

2,307

LSE

13:41:34

1267668

113

2,307

LSE

13:41:34

1267666

608

2,307

LSE

13:41:34

1267664

205

2,306

LSE

13:41:42

1267756

449

2,306

LSE

13:41:42

1267754

250

2,306

LSE

13:41:42

1267750

408

2,306

LSE

13:41:42

1267752

603

2,306

LSE

13:41:42

1267748

398

2,306

LSE

13:41:42

1267746

655

2,306

LSE

13:44:22

1270790

1,644

2,306

LSE

13:46:05

1272873

673

2,305

LSE

13:48:22

1275482

593

2,305

LSE

13:49:24

1276739

623

2,305

LSE

13:50:24

1278182

644

2,305

LSE

13:50:46

1278515

629

2,305

LSE

13:51:03

1278891

684

2,305

LSE

13:53:02

1281102

575

2,305

LSE

13:53:59

1282110

610

2,305

LSE

13:55:38

1284212

611

2,305

LSE

13:57:25

1286800

683

2,305

LSE

13:59:33

1289142

1,788

2,306

LSE

14:02:21

1293119

95

2,309

LSE

14:05:13

1297744

555

2,309

LSE

14:05:13

1297742

309

2,311

LSE

14:09:39

1303159

274

2,311

LSE

14:09:39

1303157

692

2,313

LSE

14:12:51

1306889

503

2,313

LSE

14:19:37

1314411

140

2,313

LSE

14:19:37

1314409

157

2,313

LSE

14:24:33

1320307

518

2,313

LSE

14:24:33

1320305

666

2,310

LSE

14:32:28

1330295

23

2,311

LSE

14:34:37

1333351

618

2,311

LSE

14:34:37

1333314

635

2,308

LSE

14:38:38

1338643

580

2,310

LSE

14:47:44

1352801

685

2,309

LSE

14:50:44

1358998

653

2,309

LSE

14:55:17

1365200

Euronext Dublin

 






 

Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

 

697

26.86

ISE

08:06:41

932119

 

182

26.85

ISE

08:06:44

932287

 

182

26.85

ISE

08:06:44

932269

 

212

26.85

ISE

08:06:45

932313

 

197

26.94

ISE

08:08:13

937808

 

336

26.94

ISE

08:08:13

937806

 

569

26.92

ISE

08:08:29

938348

 

562

26.92

ISE

08:08:41

938688

 

559

26.96

ISE

08:10:55

944349

 

642

26.95

ISE

08:10:55

944346

 

100

26.96

ISE

08:10:55

944344

 

79

26.96

ISE

08:10:55

944342

 

604

26.94

ISE

08:11:00

944508

 

580

26.94

ISE

08:12:01

946889

 

406

26.94

ISE

08:13:21

949793

 

160

26.94

ISE

08:13:28

949984

 

272

26.94

ISE

08:13:28

949971

 

260

26.94

ISE

08:13:45

950560

 

637

26.94

ISE

08:13:59

951348

 

649

26.96

ISE

08:15:48

956062

 

254

26.97

ISE

08:16:16

957176

 

2,100

26.97

ISE

08:16:16

957174

 

609

26.98

ISE

08:19:08

964335

 

43

26.98

ISE

08:19:08

964333

 

511

26.98

ISE

08:19:08

964331

 

150

26.97

ISE

08:19:26

964936

 

355

26.95

ISE

08:19:59

966141

 

270

26.95

ISE

08:20:19

966744

 

312

26.95

ISE

08:20:19

966742

 

294

26.95

ISE

08:20:20

966757

 

538

26.95

ISE

08:20:20

966759

 

12

26.95

ISE

08:20:21

966767

 

236

26.95

ISE

08:21:21

969099

 

98

26.95

ISE

08:21:22

969122

 

236

26.95

ISE

08:21:22

969111

 

588

26.95

ISE

08:21:23

969126

 

540

26.92

ISE

08:23:00

972716

 

285

26.91

ISE

08:24:17

975642

 

296

26.91

ISE

08:24:17

975640

 

548

26.91

ISE

08:24:17

975638

 

296

26.91

ISE

08:24:17

975636

 

439

26.95

ISE

08:27:39

981479

 

182

26.95

ISE

08:27:40

981532

 

575

26.95

ISE

08:27:40

981534

 

596

26.94

ISE

08:28:27

982761

 

43

26.91

ISE

08:29:34

985082

 

641

26.92

ISE

08:31:04

987768

 

638

26.93

ISE

08:31:04

987671

 

92

26.92

ISE

08:31:07

987939

 

50

26.95

ISE

08:34:16

992946

 

7

26.99

ISE

08:34:59

993927

 

1,200

26.99

ISE

08:34:59

993918

 

643

27.01

ISE

08:35:57

995683

 

850

27.01

ISE

08:35:57

995681

 

500

26.99

ISE

08:37:05

997278

 

616

26.99

ISE

08:37:05

997272

 

578

27.05

ISE

08:40:34

1001472

 

41

27.05

ISE

08:41:35

1003043

 

592

27.05

ISE

08:41:57

1003599

 

571

27.05

ISE

08:41:57

1003601

 

234

27.10

ISE

08:44:20

1007754

 

797

27.10

ISE

08:44:20

1007752

 

190

27.11

ISE

08:44:59

1009200

 

50

27.14

ISE

08:46:09

1011310

 

250

27.14

ISE

08:46:17

1011431

 

50

27.14

ISE

08:46:17

1011429

 

948

27.13

ISE

08:46:46

1012152

 

552

27.13

ISE

08:46:46

1012150

 

673

27.11

ISE

08:47:38

1013360

 

633

27.10

ISE

08:47:48

1013673

 

293

27.08

ISE

08:48:28

1014643

 

554

27.10

ISE

08:50:55

1019139

 

285

27.08

ISE

08:51:31

1019948

 

38

27.08

ISE

08:51:31

1019946

 

625

27.08

ISE

08:51:31

1019944

 

556

27.07

ISE

08:52:05

1020830

 

551

27.09

ISE

08:57:05

1027699

 

100

27.09

ISE

08:57:05

1027693

 

539

27.09

ISE

08:57:05

1027695

 

644

27.09

ISE

08:57:05

1027697

 

631

27.05

ISE

08:57:35

1028235

 

545

27.07

ISE

08:57:35

1028213

 

137

27.07

ISE

08:57:35

1028211

 

614

27.05

ISE

08:58:36

1029829

 

164

27.03

ISE

09:00:38

1033040

 

180

27.03

ISE

09:00:38

1033036

 

209

27.03

ISE

09:00:49

1033275

 

634

27.03

ISE

09:00:49

1033273

 

600

27.02

ISE

09:02:43

1035971

 

144

27.02

ISE

09:03:03

1036395

 

7

27.02

ISE

09:03:03

1036388

 

403

27.02

ISE

09:03:03

1036386

 

44

27.01

ISE

09:03:15

1036639

 

482

27.01

ISE

09:03:15

1036641

 

603

26.99

ISE

09:05:09

1040051

 

551

26.98

ISE

09:05:37

1040500

 

613

26.94

ISE

09:07:43

1043297

 

594

26.92

ISE

09:08:50

1044185

 

572

26.95

ISE

09:11:45

1047452

 

250

26.95

ISE

09:13:46

1049755

 

103

26.95

ISE

09:13:46

1049753

 

180

26.95

ISE

09:14:29

1050393

 

122

26.95

ISE

09:14:38

1050532

 

535

26.95

ISE

09:14:38

1050530

 

4

26.95

ISE

09:17:47

1054567

 

576

26.95

ISE

09:17:47

1054569

 

525

26.95

ISE

09:17:47

1054571

 

353

26.95

ISE

09:17:47

1054565

 

536

26.95

ISE

09:17:47

1054563

 

305

26.95

ISE

09:17:47

1054559

 

99

26.95

ISE

09:18:37

1055793

 

250

26.95

ISE

09:18:37

1055791

 

222

26.97

ISE

09:21:12

1059723

 

97

26.97

ISE

09:21:51

1060314

 

423

26.97

ISE

09:21:51

1060311

 

217

26.97

ISE

09:21:53

1060395

 

247

26.97

ISE

09:22:40

1061888

 

51

26.97

ISE

09:22:40

1061886

 

700

26.97

ISE

09:22:40

1061883

 

98

26.97

ISE

09:23:28

1063086

 

495

26.97

ISE

09:23:28

1063084

 

16

27.00

ISE

09:25:57

1067816

 

621

27.00

ISE

09:26:19

1068394

 

250

27.03

ISE

09:28:35

1071666

 

1,000

27.03

ISE

09:28:35

1071664

 

282

27.03

ISE

09:28:35

1071668

 

458

27.01

ISE

09:30:15

1074658

 

531

27.01

ISE

09:30:15

1074656

 

20

27.01

ISE

09:30:16

1074705

 

79

27.01

ISE

09:30:16

1074703

 

599

27.01

ISE

09:30:34

1075051

 

592

26.99

ISE

09:32:51

1078626

 

921

27.00

ISE

09:36:40

1083956

 

352

26.99

ISE

09:36:41

1083981

 

631

27.00

ISE

09:36:41

1083960

 

588

27.00

ISE

09:36:41

1083958

 

354

26.99

ISE

09:37:18

1084730

 

160

26.97

ISE

09:37:43

1085840

 

374

26.97

ISE

09:37:46

1085861

 

267

26.98

ISE

09:42:35

1092145

 

429

26.98

ISE

09:42:49

1092467

 

623

26.98

ISE

09:42:49

1092465

 

188

26.98

ISE

09:42:49

1092463

 

332

26.98

ISE

09:42:49

1092461

 

586

26.97

ISE

09:44:15

1094295

 

250

26.98

ISE

09:44:15

1094279

 

250

26.98

ISE

09:44:15

1094274

 

103

26.98

ISE

09:44:15

1094264

 

637

26.96

ISE

09:47:39

1098087

 

535

26.97

ISE

09:47:39

1098081

 

349

26.95

ISE

09:49:55

1100185

 

181

26.95

ISE

09:49:55

1100183

 

4

26.94

ISE

09:50:17

1100696

 

713

26.94

ISE

09:51:00

1101337

 

69

26.94

ISE

09:52:50

1103850

 

223

26.95

ISE

09:53:11

1104086

 

355

26.95

ISE

09:53:28

1104358

 

527

26.95

ISE

09:53:29

1104393

 

79

26.95

ISE

09:53:29

1104391

 

477

26.94

ISE

09:53:57

1104770

 

280

26.94

ISE

09:54:36

1105266

 

206

26.94

ISE

09:54:36

1105264

 

123

26.94

ISE

09:54:37

1105283

 

239

26.94

ISE

09:54:37

1105281

 

90

26.94

ISE

09:54:37

1105279

 

106

26.99

ISE

09:58:26

1109351

 

246

27.00

ISE

09:59:25

1110073

 

1,250

27.00

ISE

09:59:25

1110071

 

1,264

27.00

ISE

09:59:25

1110069

 

50

27.00

ISE

09:59:25

1110067

 

295

27.00

ISE

10:00:02

1110881

 

266

27.00

ISE

10:00:02

1110883

 

14

26.99

ISE

10:05:32

1114885

 

250

26.99

ISE

10:05:32

1114883

 

97

26.99

ISE

10:05:32

1114881

 

1,250

26.99

ISE

10:05:32

1114879

 

649

26.97

ISE

10:05:50

1115080

 

65

27.00

ISE

10:12:30

1119663

 

1,250

27.00

ISE

10:12:30

1119661

 

1,211

27.00

ISE

10:12:30

1119659

 

1,250

27.00

ISE

10:12:30

1119657

 

349

26.99

ISE

10:14:37

1120954

 

3,342

27.01

ISE

10:19:30

1123987

 

169

27.01

ISE

10:21:42

1125436

 

354

27.01

ISE

10:21:42

1125434

 

100

27.01

ISE

10:22:20

1125763

 

101

27.01

ISE

10:24:11

1127057

 

100

27.01

ISE

10:24:13

1127114

 

101

27.01

ISE

10:24:13

1127112

 

101

27.01

ISE

10:24:22

1127223

 

237

27.00

ISE

10:24:45

1127387

 

163

27.00

ISE

10:24:46

1127395

 

204

27.00

ISE

10:24:48

1127445

 

496

27.00

ISE

10:27:23

1129145

 

120

27.00

ISE

10:27:23

1129143

 

383

26.99

ISE

10:27:46

1129499

 

166

26.99

ISE

10:27:46

1129497

 

523

26.99

ISE

10:27:57

1129594

 

28

26.99

ISE

10:27:57

1129592

 

69

26.99

ISE

10:27:57

1129590

 

97

26.97

ISE

10:29:41

1130726

 

256

26.97

ISE

10:31:59

1132782

 

463

26.97

ISE

10:31:59

1132765

 

170

26.97

ISE

10:31:59

1132767

 

7

26.97

ISE

10:32:52

1133437

 

1

26.97

ISE

10:32:52

1133435

 

114

26.97

ISE

10:32:52

1133433

 

519

26.97

ISE

10:32:52

1133431

 

95

26.98

ISE

10:34:48

1134576

 

571

26.98

ISE

10:34:48

1134573

 

6

26.98

ISE

10:36:32

1135843

 

124

26.98

ISE

10:36:32

1135841

 

114

26.98

ISE

10:36:32

1135839

 

6

26.98

ISE

10:37:42

1136976

 

13

26.98

ISE

10:37:58

1137118

 

364

26.98

ISE

10:37:58

1137116

 

97

26.98

ISE

10:38:22

1137437

 

100

26.98

ISE

10:38:22

1137439

 

100

26.98

ISE

10:38:24

1137453

 

97

26.98

ISE

10:38:24

1137451

 

103

26.98

ISE

10:39:59

1138832

 

100

26.98

ISE

10:40:14

1138968

 

98

26.98

ISE

10:40:14

1138966

 

643

26.97

ISE

10:40:39

1139272

 

351

26.97

ISE

10:41:38

1140110

 

100

26.97

ISE

10:41:38

1140106

 

94

26.97

ISE

10:41:38

1140104

 

171

26.97

ISE

10:41:38

1140102

 

564

26.97

ISE

10:41:38

1140100

 

248

26.97

ISE

10:41:38

1140095

 

398

26.97

ISE

10:41:38

1140093

 

564

26.95

ISE

10:46:04

1142925

 

1,030

26.97

ISE

10:49:37

1145374

 

103

26.97

ISE

10:50:30

1146123

 

547

26.97

ISE

10:50:32

1146159

 

547

26.96

ISE

10:51:03

1146899

 

537

26.96

ISE

10:53:13

1148300

 

353

26.96

ISE

10:54:28

1149322

 

292

26.96

ISE

10:54:36

1149439

 

579

26.96

ISE

10:55:17

1149864

 

365

26.96

ISE

10:56:26

1150398

 

95

26.96

ISE

10:56:53

1150659

 

263

26.97

ISE

10:59:44

1152111

 

546

26.97

ISE

10:59:46

1152147

 

421

26.97

ISE

11:00:02

1152332

 

539

26.97

ISE

11:00:02

1152330

 

56

26.96

ISE

11:00:54

1153042

 

97

26.97

ISE

11:00:54

1153033

 

347

26.96

ISE

11:02:20

1154056

 

245

26.96

ISE

11:02:20

1154054

 

205

26.96

ISE

11:02:20

1154052

 

684

26.96

ISE

11:02:20

1154049

 

616

26.96

ISE

11:03:20

1154700

 

94

26.96

ISE

11:03:43

1155058

 

195

26.96

ISE

11:05:12

1156169

 

177

26.96

ISE

11:05:12

1156167

 

10

26.96

ISE

11:05:12

1156165

 

195

26.96

ISE

11:05:12

1156163

 

96

26.96

ISE

11:05:12

1156161

 

250

26.96

ISE

11:05:12

1156159

 

138

26.96

ISE

11:05:12

1156157

 

551

26.94

ISE

11:05:43

1156618

 

54

26.93

ISE

11:05:45

1156736

 

492

26.93

ISE

11:05:45

1156727

 

94

26.94

ISE

11:05:45

1156695

 

782

26.94

ISE

11:14:14

1162665

 

539

26.95

ISE

11:14:14

1162637

 

196

26.95

ISE

11:14:14

1162635

 

1,111

26.95

ISE

11:14:14

1162633

 

523

26.94

ISE

11:18:17

1165244

 

429

26.94

ISE

11:18:17

1165242

 

134

26.94

ISE

11:18:17

1165240

 

628

26.93

ISE

11:18:37

1165485

 

599

26.91

ISE

11:19:18

1165885

 

140

26.92

ISE

11:22:46

1169611

 

381

26.92

ISE

11:22:46

1169609

 

380

26.93

ISE

11:24:18

1170630

 

98

26.93

ISE

11:24:57

1171066

 

175

26.93

ISE

11:24:57

1171062

 

609

26.93

ISE

11:24:57

1171060

 

662

26.92

ISE

11:25:05

1171215

 

254

26.91

ISE

11:26:31

1172483

 

252

26.91

ISE

11:27:33

1173151

 

32

26.93

ISE

11:30:23

1174890

 

224

26.93

ISE

11:30:23

1174888

 

570

26.93

ISE

11:30:30

1175024

 

77

26.93

ISE

11:30:31

1175034

 

198

26.93

ISE

11:30:35

1175088

 

96

26.93

ISE

11:30:35

1175086

 

100

26.93

ISE

11:30:35

1175084

 

101

26.93

ISE

11:30:35

1175082

 

550

26.93

ISE

11:31:52

1175826

 

102

26.92

ISE

11:32:32

1176219

 

250

26.92

ISE

11:32:32

1176217

 

206

26.93

ISE

11:34:20

1177401

 

609

26.93

ISE

11:35:45

1178211

 

393

26.93

ISE

11:35:53

1178320

 

251

26.93

ISE

11:36:32

1178791

 

128

26.93

ISE

11:36:32

1178789

 

138

26.93

ISE

11:36:32

1178787

 

250

26.93

ISE

11:36:32

1178785

 

172

26.93

ISE

11:36:32

1178783

 

94

26.93

ISE

11:36:32

1178781

 

133

26.93

ISE

11:36:32

1178779

 

635

26.92

ISE

11:37:19

1179332

 

100

26.91

ISE

11:39:52

1181359

 

202

26.90

ISE

11:40:12

1181538

 

443

26.90

ISE

11:41:02

1182016

 

14

26.94

ISE

11:44:32

1183836

 

30

26.94

ISE

11:44:32

1183834

 

560

26.94

ISE

11:44:32

1183831

 

22

26.93

ISE

11:45:28

1184384

 

708

26.93

ISE

11:45:28

1184266

 

21

26.93

ISE

11:45:28

1184252

 

754

26.93

ISE

11:45:28

1184246

 

100

26.93

ISE

11:49:22

1186807

 

94

26.93

ISE

11:49:22

1186805

 

536

26.94

ISE

11:50:21

1187604

 

100

26.94

ISE

11:52:03

1188555

 

572

26.94

ISE

11:52:04

1188565

 

172

26.94

ISE

11:52:04

1188563

 

280

26.94

ISE

11:52:04

1188561

 

713

26.93

ISE

11:52:46

1189009

 

96

26.94

ISE

11:56:06

1190975

 

100

26.94

ISE

11:56:06

1190977

 

378

26.94

ISE

11:56:06

1190979

 

158

26.94

ISE

11:56:06

1190981

 

602

26.95

ISE

11:58:06

1192229

 

536

26.95

ISE

11:59:06

1192732

 

579

26.94

ISE

12:00:00

1193214

 

644

26.93

ISE

12:00:05

1193286

 

573

26.93

ISE

12:03:35

1196244

 

528

26.93

ISE

12:04:48

1197101

 

648

26.94

ISE

12:06:36

1197961

 

173

26.94

ISE

12:06:36

1197959

 

503

26.94

ISE

12:08:35

1199240

 

123

26.94

ISE

12:08:35

1199238

 

650

26.94

ISE

12:08:35

1199236

 

146

26.94

ISE

12:11:46

1201435

 

140

26.94

ISE

12:11:46

1201433

 

118

26.94

ISE

12:11:46

1201439

 

94

26.94

ISE

12:11:46

1201437

 

100

26.94

ISE

12:12:46

1202086

 

140

26.94

ISE

12:12:46

1202084

 

250

26.95

ISE

12:14:06

1202981

 

101

26.95

ISE

12:14:06

1202979

 

140

26.95

ISE

12:14:06

1202977

 

698

26.95

ISE

12:15:06

1203570

 

126

26.94

ISE

12:15:36

1203788

 

387

26.94

ISE

12:15:36

1203786

 

556

26.94

ISE

12:15:36

1203782

 

726

26.92

ISE

12:17:09

1204443

 

52

26.92

ISE

12:19:56

1205771

 

15

26.92

ISE

12:20:05

1205881

 

614

26.93

ISE

12:20:20

1206097

 

2

26.93

ISE

12:21:56

1207483

 

167

26.93

ISE

12:23:46

1208366

 

541

26.93

ISE

12:23:46

1208364

 

479

26.93

ISE

12:23:46

1208362

 

622

26.93

ISE

12:23:46

1208360

 

18

26.92

ISE

12:26:36

1209902

 

203

26.92

ISE

12:26:36

1209900

 

15

26.92

ISE

12:26:36

1209898

 

549

26.92

ISE

12:27:25

1210150

 

676

26.91

ISE

12:27:44

1210290

 

525

26.91

ISE

12:28:50

1210866

 

639

26.91

ISE

12:28:52

1210875

 

591

26.91

ISE

12:28:54

1210882

 

526

26.91

ISE

12:31:27

1213072

 

100

26.90

ISE

12:34:52

1215156

 

591

26.90

ISE

12:37:56

1217049

 

1

26.89

ISE

12:39:18

1217897

 

102

26.90

ISE

12:39:18

1217899

 

100

26.90

ISE

12:39:18

1217901

 

535

26.90

ISE

12:40:26

1218643

 

33

26.90

ISE

12:40:26

1218641

 

400

26.90

ISE

12:40:49

1218976

 

377

26.90

ISE

12:41:26

1219371

 

203

26.90

ISE

12:41:26

1219369

 

587

26.90

ISE

12:44:04

1221285

 

94

26.90

ISE

12:44:04

1221283

 

100

26.90

ISE

12:45:54

1222274

 

522

26.90

ISE

12:46:06

1222338

 

3

26.90

ISE

12:47:29

1223240

 

285

26.90

ISE

12:47:29

1223238

 

284

26.90

ISE

12:47:29

1223235

 

3

26.91

ISE

12:47:48

1223400

 

250

26.92

ISE

12:48:36

1223813

 

96

26.92

ISE

12:48:36

1223815

 

618

26.90

ISE

12:49:21

1224213

 

232

26.90

ISE

12:49:21

1224211

 

411

26.90

ISE

12:49:21

1224208

 

542

26.91

ISE

12:49:21

1224206

 

100

26.91

ISE

12:49:21

1224204

 

102

26.91

ISE

12:49:21

1224202

 

73

26.91

ISE

12:51:48

1225784

 

280

26.91

ISE

12:51:53

1225837

 

282

26.91

ISE

12:51:53

1225833

 

266

26.91

ISE

12:52:09

1226001

 

2

26.91

ISE

12:52:09

1225991

 

363

26.91

ISE

12:52:09

1225989

 

97

26.90

ISE

12:54:07

1227141

 

294

26.92

ISE

12:55:26

1227823

 

610

26.92

ISE

12:57:11

1229137

 

250

26.94

ISE

13:02:16

1233129

 

103

26.94

ISE

13:02:16

1233127

 

250

26.94

ISE

13:02:17

1233137

 

250

26.94

ISE

13:02:46

1233549

 

103

26.94

ISE

13:02:46

1233547

 

557

26.94

ISE

13:03:57

1234538

 

345

26.94

ISE

13:03:57

1234536

 

199

26.94

ISE

13:03:59

1234545

 

601

26.94

ISE

13:03:59

1234543

 

535

26.94

ISE

13:05:15

1235135

 

36

26.94

ISE

13:05:15

1235133

 

100

26.94

ISE

13:08:26

1237271

 

371

26.94

ISE

13:08:26

1237269

 

563

26.93

ISE

13:09:13

1237736

 

67

26.95

ISE

13:15:47

1241737

 

343

26.95

ISE

13:15:47

1241739

 

94

26.95

ISE

13:15:47

1241741

 

100

26.95

ISE

13:16:44

1242759

 

99

26.95

ISE

13:16:44

1242757

 

2,291

26.95

ISE

13:16:44

1242751

 

100

26.95

ISE

13:18:16

1243874

 

100

26.95

ISE

13:18:19

1243928

 

595

26.95

ISE

13:19:19

1244721

 

532

26.95

ISE

13:19:19

1244719

 

22

26.94

ISE

13:20:03

1245220

 

700

26.94

ISE

13:20:03

1245218

 

250

26.94

ISE

13:22:39

1246956

 

102

26.94

ISE

13:22:39

1246954

 

138

26.94

ISE

13:23:26

1247415

 

170

26.94

ISE

13:23:36

1247520

 

535

26.93

ISE

13:23:41

1247564

 

386

26.94

ISE

13:23:41

1247566

 

528

26.93

ISE

13:25:13

1248576

 

101

26.93

ISE

13:25:13

1248574

 

256

26.93

ISE

13:26:06

1249101

 

198

26.93

ISE

13:26:06

1249099

 

127

26.93

ISE

13:26:06

1249096

 

250

26.93

ISE

13:26:06

1249094

 

792

26.93

ISE

13:26:06

1249092

 

98

26.93

ISE

13:26:06

1249090

 

505

26.93

ISE

13:27:36

1250057

 

94

26.93

ISE

13:27:36

1250055

 

140

26.93

ISE

13:27:36

1250053

 

627

26.90

ISE

13:30:10

1254396

 

615

26.91

ISE

13:31:47

1256808

 

543

26.91

ISE

13:31:59

1257092

 

96

26.91

ISE

13:32:14

1257419

 

100

26.91

ISE

13:32:14

1257421

 

360

26.91

ISE

13:32:38

1257960

 

96

26.91

ISE

13:32:58

1258348

 

96

26.91

ISE

13:32:59

1258431

 

96

26.91

ISE

13:33:00

1258456

 

83

26.91

ISE

13:33:13

1258782

 

220

26.91

ISE

13:33:13

1258774

 

110

26.91

ISE

13:33:13

1258768

 

347

26.91

ISE

13:33:54

1259594

 

250

26.90

ISE

13:34:30

1260290

 

100

26.90

ISE

13:34:30

1260288

 

210

26.90

ISE

13:34:30

1260286

 

664

26.90

ISE

13:34:30

1260276

 

136

26.90

ISE

13:34:56

1261050

 

115

26.92

ISE

13:36:33

1262543

 

1,277

26.92

ISE

13:36:41

1262634

 

104

26.92

ISE

13:36:50

1262727

 

98

26.92

ISE

13:36:52

1262743

 

100

26.92

ISE

13:37:03

1262897

 

94

26.92

ISE

13:37:03

1262895

 

94

26.91

ISE

13:37:13

1263064

 

94

26.91

ISE

13:37:37

1263362

 

100

26.91

ISE

13:38:00

1264103

 

94

26.91

ISE

13:38:00

1264101

 

293

26.91

ISE

13:38:01

1264123

 

283

26.91

ISE

13:38:02

1264168

 

215

26.91

ISE

13:39:06

1265067

 

96

26.91

ISE

13:39:06

1265065

 

221

26.91

ISE

13:39:15

1265150

 

142

26.92

ISE

13:40:48

1266828

 

411

26.93

ISE

13:41:03

1267054

 

1,000

26.93

ISE

13:41:03

1267052

 

918

26.93

ISE

13:41:03

1267048

 

1,899

26.93

ISE

13:41:03

1267050

 

540

26.91

ISE

13:42:47

1268912

 

101

26.91

ISE

13:42:51

1268964

 

101

26.91

ISE

13:42:54

1268996

 

101

26.91

ISE

13:43:00

1269073

 

650

26.91

ISE

13:45:17

1271950

 

540

26.91

ISE

13:45:17

1271948

 

97

26.90

ISE

13:45:40

1272303

 

97

26.90

ISE

13:45:48

1272459

 

100

26.91

ISE

13:49:28

1276811

 

99

26.91

ISE

13:49:28

1276809

 

2,907

26.91

ISE

13:49:28

1276805

 

610

26.91

ISE

13:49:29

1276834

 

318

26.90

ISE

13:49:31

1276913

 

219

26.90

ISE

13:49:50

1277200

 

139

26.90

ISE

13:49:58

1277301

 

17

26.90

ISE

13:49:58

1277299

 

478

26.90

ISE

13:50:48

1278548

 

250

26.90

ISE

13:52:26

1280462

 

100

26.90

ISE

13:52:26

1280460

 

396

26.90

ISE

13:52:26

1280458

 

15

26.90

ISE

13:52:26

1280456

 

108

26.90

ISE

13:53:26

1281474

 

577

26.90

ISE

13:53:26

1281472

 

95

26.90

ISE

13:53:26

1281470

 

583

26.90

ISE

13:53:48

1281973

 

100

26.89

ISE

13:54:13

1282439

 

96

26.89

ISE

13:54:13

1282437

 

711

26.90

ISE

13:55:01

1283503

 

221

26.90

ISE

13:55:11

1283767

 

102

26.90

ISE

13:56:26

1285633

 

250

26.90

ISE

13:56:26

1285631

 

955

26.90

ISE

13:56:26

1285629

 

296

26.89

ISE

13:56:26

1285627

 

98

26.89

ISE

13:58:10

1287587

 

290

26.88

ISE

13:58:10

1287585

 

607

26.88

ISE

13:58:10

1287583

 

23

26.89

ISE

13:59:36

1289226

 

400

26.89

ISE

13:59:38

1289246

 

238

26.89

ISE

13:59:41

1289306

 

139

26.89

ISE

13:59:41

1289304

 

683

26.89

ISE

14:00:00

1289696

 

558

26.89

ISE

14:00:00

1289694

 

94

26.88

ISE

14:01:09

1291425

 

665

26.88

ISE

14:02:29

1293424

 

93

26.88

ISE

14:02:30

1293442

 

1,107

26.88

ISE

14:02:30

1293440

 

200

26.88

ISE

14:02:34

1293544

 

250

26.88

ISE

14:02:37

1293797

 

79

26.90

ISE

14:03:20

1294726

 

120

26.91

ISE

14:03:39

1295343

 

40

26.91

ISE

14:03:39

1295341

 

1,648

26.92

ISE

14:04:02

1295964

 

558

26.92

ISE

14:04:43

1297016

 

650

26.92

ISE

14:04:43

1297012

 

1,098

26.92

ISE

14:05:13

1297755

 

250

26.92

ISE

14:05:13

1297752

 

96

26.92

ISE

14:05:13

1297750

 

1,270

26.92

ISE

14:05:13

1297748

 

102

26.93

ISE

14:07:02

1300118

 

250

26.93

ISE

14:07:02

1300120

 

97

26.93

ISE

14:07:48

1300883

 

590

26.94

ISE

14:08:55

1302265

 

150

26.94

ISE

14:09:53

1303440

 

1,687

26.96

ISE

14:12:51

1306893

 

1,200

26.96

ISE

14:12:51

1306891

 

612

26.96

ISE

14:13:09

1307460

 

623

26.96

ISE

14:13:13

1307564

 

1,487

26.97

ISE

14:13:27

1307835

 

210

26.97

ISE

14:14:12

1308541

 

432

26.98

ISE

14:16:05

1310639

 

1,200

26.98

ISE

14:16:05

1310637

 

500

26.98

ISE

14:16:17

1310928

 

371

26.98

ISE

14:16:22

1311015

 

147

26.98

ISE

14:16:23

1311028

 

440

26.98

ISE

14:16:23

1311026

 

100

26.98

ISE

14:16:26

1311120

 

200

26.98

ISE

14:16:26

1311114

 

580

26.98

ISE

14:16:26

1311107

 

307

26.98

ISE

14:16:37

1311246

 

250

26.98

ISE

14:16:43

1311336

 

1,011

26.98

ISE

14:16:44

1311403

 

250

26.98

ISE

14:16:44

1311401

 

2,751

26.99

ISE

14:17:59

1312834

 

631

26.99

ISE

14:18:57

1313773

 

146

26.99

ISE

14:18:57

1313771

 

67

27.00

ISE

14:20:09

1315146

 

262

27.00

ISE

14:20:09

1315144

 

250

27.00

ISE

14:20:09

1315142

 

55

27.00

ISE

14:20:10

1315159

 

1,000

27.00

ISE

14:20:18

1315343

 

100

27.00

ISE

14:21:03

1316223

 

100

27.00

ISE

14:21:03

1316221

 

100

27.00

ISE

14:21:03

1316208

 

100

27.00

ISE

14:21:03

1316206

 

94

27.00

ISE

14:21:03

1316204

 

1,874

27.00

ISE

14:21:03

1316198

 

222

27.00

ISE

14:21:03

1316196

 

590

27.00

ISE

14:22:22

1317784

 

99

27.00

ISE

14:22:22

1317782

 

250

27.00

ISE

14:22:22

1317780

 

1,250

27.00

ISE

14:22:22

1317778

 

470

26.99

ISE

14:23:53

1319592

 

99

26.99

ISE

14:23:53

1319590

 

1,200

26.99

ISE

14:23:53

1319598

 

192

26.99

ISE

14:23:53

1319594

 

250

26.99

ISE

14:23:53

1319596

 

375

26.98

ISE

14:24:43

1320611

 

125

26.98

ISE

14:24:43

1320609

 

688

26.98

ISE

14:24:43

1320540

 

565

26.96

ISE

14:24:51

1320880

 

217

26.98

ISE

14:24:51

1320825

 

100

26.98

ISE

14:24:51

1320823

 

100

26.98

ISE

14:24:51

1320821

 

217

26.98

ISE

14:24:51

1320817

 

100

26.98

ISE

14:24:51

1320815

 

100

26.98

ISE

14:24:51

1320813

 

164

26.98

ISE

14:24:51

1320811

 

336

26.98

ISE

14:24:51

1320809

 

100

26.98

ISE

14:24:51

1320807

 

442

26.94

ISE

14:26:00

1322530

 

127

26.94

ISE

14:26:00

1322528

 

4

26.93

ISE

14:27:29

1324176

 

500

26.94

ISE

14:28:09

1324961

 

968

26.94

ISE

14:28:09

1324950

 

105

26.94

ISE

14:28:09

1324946

 

28

26.95

ISE

14:28:34

1325337

 

35

26.95

ISE

14:28:34

1325335

 

250

26.96

ISE

14:28:58

1325748

 

22

26.96

ISE

14:28:58

1325746

 

645

26.97

ISE

14:29:22

1326208

 

250

26.97

ISE

14:29:22

1326206

 

326

26.97

ISE

14:29:22

1326204

 

345

26.97

ISE

14:29:22

1326202

 

32

26.97

ISE

14:29:22

1326200

 

412

26.97

ISE

14:29:22

1326198

 

442

26.97

ISE

14:30:22

1327447

 

300

26.97

ISE

14:30:22

1327445

 

1,200

26.97

ISE

14:30:22

1327437

 

250

26.97

ISE

14:30:22

1327439

 

300

26.97

ISE

14:30:22

1327441

 

103

26.97

ISE

14:30:22

1327443

 

53

26.97

ISE

14:31:48

1329393

 

975

26.97

ISE

14:31:48

1329391

 

290

26.96

ISE

14:32:31

1330336

 

344

26.96

ISE

14:32:31

1330334

 

99

26.96

ISE

14:33:42

1332047

 

153

26.96

ISE

14:33:42

1332045

 

264

26.96

ISE

14:33:42

1332043

 

860

26.97

ISE

14:34:20

1332910

 

94

26.97

ISE

14:34:20

1332908

 

202

26.97

ISE

14:34:20

1332906

 

984

26.97

ISE

14:34:20

1332904

 

1,200

26.97

ISE

14:34:28

1333037

 

94

26.97

ISE

14:34:28

1333039

 

49

26.97

ISE

14:34:28

1333041

 

616

26.96

ISE

14:34:50

1333575

 

603

26.95

ISE

14:36:34

1336088

 

276

26.95

ISE

14:36:34

1336086

 

500

26.95

ISE

14:36:34

1336084

 

13

26.95

ISE

14:36:34

1336082

 

53

26.94

ISE

14:37:53

1337800

 

289

26.95

ISE

14:37:56

1337856

 

130

26.94

ISE

14:37:59

1337906

 

545

26.95

ISE

14:37:59

1337904

 

47

26.95

ISE

14:38:32

1338530

 

96

26.95

ISE

14:38:37

1338627

 

299

26.95

ISE

14:38:37

1338625

 

562

26.95

ISE

14:38:37

1338623

 

165

26.94

ISE

14:38:38

1338645

 

405

26.94

ISE

14:38:38

1338647

 

448

26.94

ISE

14:39:20

1339670

 

210

26.94

ISE

14:39:20

1339668

 

599

26.93

ISE

14:39:23

1339719

 

618

26.93

ISE

14:39:23

1339717

 

347

26.92

ISE

14:39:32

1339944

 

20

26.92

ISE

14:39:47

1340331

 

46

26.92

ISE

14:40:29

1341426

 

263

26.92

ISE

14:40:29

1341424

 

37

26.92

ISE

14:40:29

1341422

 

79

26.93

ISE

14:41:02

1342234

 

47

26.93

ISE

14:41:02

1342232

 

18

26.93

ISE

14:41:02

1342230

 

493

26.93

ISE

14:41:02

1342226

 

284

26.93

ISE

14:41:02

1342224

 

101

26.93

ISE

14:41:03

1342262

 

396

26.93

ISE

14:41:18

1342521

 

103

26.93

ISE

14:41:18

1342517

 

960

26.93

ISE

14:41:18

1342515

 

598

26.92

ISE

14:42:05

1343496

 

340

26.93

ISE

14:43:16

1345255

 

594

26.93

ISE

14:43:17

1345309

 

408

26.93

ISE

14:43:23

1345552

 

68

26.93

ISE

14:43:24

1345608

 

54

26.93

ISE

14:43:25

1345627

 

470

26.93

ISE

14:43:30

1345749

 

513

26.93

ISE

14:43:31

1345790

 

99

26.92

ISE

14:44:51

1347440

 

99

26.92

ISE

14:44:52

1347467

 

99

26.92

ISE

14:44:53

1347488

 

99

26.92

ISE

14:44:59

1347645

 

94

26.92

ISE

14:45:13

1348223

 

94

26.92

ISE

14:45:22

1348560

 

94

26.92

ISE

14:45:24

1348633

 

94

26.92

ISE

14:45:26

1348672

 

94

26.92

ISE

14:45:28

1348758

 

435

26.93

ISE

14:45:50

1349522

 

94

26.93

ISE

14:45:50

1349520

 

132

26.93

ISE

14:45:50

1349518

 

326

26.92

ISE

14:46:23

1350427

 

494

26.93

ISE

14:46:32

1350893

 

191

26.93

ISE

14:46:59

1351734

 

613

26.93

ISE

14:47:08

1352067

 

53

26.93

ISE

14:47:08

1352065

 

250

26.93

ISE

14:48:11

1354039

 

1,153

26.93

ISE

14:48:11

1354037

 

642

26.93

ISE

14:48:11

1354033

 

1,200

26.93

ISE

14:48:11

1354031

 

101

26.93

ISE

14:48:11

1354028

 

96

26.92

ISE

14:49:22

1355762

 

250

26.92

ISE

14:49:22

1355760

 

512

26.92

ISE

14:49:22

1355758

 

102

26.93

ISE

14:50:18

1357725

 

372

26.93

ISE

14:50:18

1357723

 

372

26.93

ISE

14:50:18

1357721

 

1,056

26.93

ISE

14:50:18

1357719

 

42

26.92

ISE

14:51:32

1360102

 

100

26.92

ISE

14:51:32

1360100

 

612

26.92

ISE

14:51:32

1360098

 

102

26.92

ISE

14:51:32

1360096

 

38

26.91

ISE

14:51:32

1360094

 

329

26.91

ISE

14:51:52

1360738

 

51

26.91

ISE

14:51:53

1360759

 

103

26.91

ISE

14:52:07

1361085

 

100

26.91

ISE

14:52:07

1361083

 

277

26.91

ISE

14:52:07

1361081

 

42

26.91

ISE

14:52:08

1361105

 

103

26.91

ISE

14:52:09

1361150

 

41

26.91

ISE

14:52:09

1361148

 

245

26.91

ISE

14:52:37

1361686

 

100

26.91

ISE

14:52:48

1361941

 

600

26.91

ISE

14:52:48

1361939

 

98

26.92

ISE

14:53:28

1362918

 

100

26.92

ISE

14:53:28

1362916

 

403

26.92

ISE

14:53:28

1362914

 

545

26.91

ISE

14:53:32

1362990

 

33

26.92

ISE

14:54:09

1363802

 

133

26.92

ISE

14:54:09

1363788

 

49

26.92

ISE

14:54:10

1363822

 

524

26.93

ISE

14:54:58

1364714

 

250

26.93

ISE

14:54:58

1364712

 

250

26.93

ISE

14:54:58

1364710

 

17

26.93

ISE

14:54:58

1364708

 

198

26.93

ISE

14:54:58

1364706

 

49

26.93

ISE

14:54:58

1364704

 

588

26.93

ISE

14:54:58

1364702

 

99

26.91

ISE

14:55:20

1365308

 

201

26.92

ISE

14:55:33

1365768

 

100

26.92

ISE

14:55:42

1366007

 

99

26.92

ISE

14:55:42

1366005

 

381

26.92

ISE

14:55:42

1366003

 

55

26.92

ISE

14:56:16

1366683

 

253

26.92

ISE

14:56:16

1366681

 

550

26.92

ISE

14:56:44

1367110

 

169

26.92

ISE

14:56:44

1367108

 

351

26.92

ISE

14:56:44

1367106

 

165

26.92

ISE

14:57:27

1367830

 

139

26.92

ISE

14:57:57

1368498

 

147

26.92

ISE

14:58:01

1368685

 

163

26.92

ISE

14:58:01

1368683

 

339

26.92

ISE

14:58:18

1369139

 

404

26.92

ISE

14:58:18

1369137

 

198

26.92

ISE

14:58:18

1369124

 

208

26.92

ISE

14:58:18

1369122

 

794

26.92

ISE

14:58:18

1369120

 

788

26.92

ISE

14:58:18

1369118

 

555

26.92

ISE

14:58:21

1369202

 

187

26.92

ISE

14:58:21

1369198

 

117

26.92

ISE

14:58:21

1369200

 

656

26.90

ISE

14:58:24

1369310

 

1,540

26.91

ISE

15:00:42

1373811

 

96

26.91

ISE

15:00:42

1373809

 

347

26.91

ISE

15:00:42

1373807

 

250

26.91

ISE

15:00:42

1373805

 

62

26.91

ISE

15:00:42

1373803

 

606

26.89

ISE

15:03:50

1377900

 

435

26.88

ISE

15:04:13

1378545

 

90

26.88

ISE

15:04:13

1378543

 

93

26.88

ISE

15:04:13

1378530

 

457

26.88

ISE

15:04:13

1378532

 

93

26.88

ISE

15:04:13

1378526

 

336

26.88

ISE

15:04:13

1378528

 

590

26.89

ISE

15:04:13

1378518

 

749

26.89

ISE

15:04:13

1378516

 

36

26.89

ISE

15:04:13

1378514

 

1,200

26.89

ISE

15:04:13

1378512

 

119

26.88

ISE

15:04:20

1378785

 

597

26.87

ISE

15:06:01

1381313

 

548

26.87

ISE

15:06:01

1381311

 

269

26.85

ISE

15:06:15

1381887

 

622

26.87

ISE

15:07:32

1384160

 

250

26.88

ISE

15:07:32

1384134

 

94

26.88

ISE

15:07:32

1384132

 

47

26.88

ISE

15:07:32

1384130

 

124

26.88

ISE

15:07:32

1384128

 

86

26.87

ISE

15:08:05

1387821

 

603

26.87

ISE

15:08:05

1387819

 

994

26.85

ISE

15:08:06

1387924

 

528

26.87

ISE

15:09:58

1390488

 

622

26.88

ISE

15:09:59

1390577

 

308

26.87

ISE

15:10:00

1390656

 

345

26.87

ISE

15:10:00

1390652

 

777

26.88

ISE

15:11:30

1392648

 

96

26.88

ISE

15:11:30

1392646

 

2,600

26.88

ISE

15:11:30

1392644

 

618

26.87

ISE

15:11:50

1393015

 

96

26.87

ISE

15:14:06

1395821

 

219

26.87

ISE

15:14:06

1395819

 

161

26.87

ISE

15:14:06

1395817

 

147

26.87

ISE

15:14:06

1395815

 

94

26.87

ISE

15:14:06

1395813

 

43

26.87

ISE

15:14:52

1396800

 

286

26.87

ISE

15:14:52

1396792

 

240

26.87

ISE

15:14:52

1396794

 

380

26.87

ISE

15:14:52

1396796

 

103

26.87

ISE

15:14:52

1396798

 

1,603

26.88

ISE

15:17:13

1400019

 

250

26.88

ISE

15:17:13

1400017

 

181

26.88

ISE

15:17:13

1400015

 

345

26.88

ISE

15:17:13

1400013

 

50

26.88

ISE

15:17:13

1400011

 

2,468

26.88

ISE

15:17:13

1400009

 

642

26.87

ISE

15:17:47

1400908

 

730

26.86

ISE

15:18:09

1401306

 

937

26.85

ISE

15:19:35

1403296

 

77

26.84

ISE

15:19:52

1403950

 

732

26.84

ISE

15:19:52

1403952

 

830

26.84

ISE

15:19:52

1403948

 

536

26.83

ISE

15:20:24

1404960

 

631

26.83

ISE

15:21:53

1406553

 

250

26.83

ISE

15:22:38

1407480

 

783

26.83

ISE

15:22:38

1407478

 

96

26.83

ISE

15:22:38

1407476

 

4

26.81

ISE

15:24:02

1409015

 

300

26.82

ISE

15:24:02

1409013

 

500

26.82

ISE

15:24:02

1409011

 

300

26.82

ISE

15:24:02

1409009

 

250

26.82

ISE

15:24:02

1409007

 

536

26.82

ISE

15:24:02

1409005

 

102

26.82

ISE

15:24:02

1409003

 

282

26.81

ISE

15:24:51

1410096

 

535

26.81

ISE

15:24:51

1410092

 

528

26.81

ISE

15:24:51

1410094

 

105

26.81

ISE

15:26:06

1411889

 

27

26.81

ISE

15:26:06

1411887

 

157

26.81

ISE

15:26:07

1411891

 

358

26.81

ISE

15:26:08

1411940

 

220

26.81

ISE

15:26:21

1412126

 

584

26.80

ISE

15:26:27

1412211

 

568

26.80

ISE

15:26:27

1412209

 

848

26.80

ISE

15:27:48

1413645

 

187

26.80

ISE

15:27:54

1413778

 

438

26.79

ISE

15:27:57

1413902

 

145

26.79

ISE

15:27:57

1413900

 

55

26.79

ISE

15:27:57

1413898

 

300

26.79

ISE

15:27:57

1413896

 

200

26.79

ISE

15:27:57

1413893

 

640

26.79

ISE

15:27:57

1413891

 

200

26.79

ISE

15:27:57

1413889

 

1,342

26.78

ISE

15:30:46

1417088

 

158

26.78

ISE

15:30:46

1417086

 

99

26.78

ISE

15:30:46

1417084

 

135

26.78

ISE

15:30:46

1417082

 

110

26.80

ISE

15:31:22

1418021

 

3,000

26.80

ISE

15:31:22

1418019

 

1,858

26.81

ISE

15:32:52

1420126

 

277

26.81

ISE

15:32:52

1420124

 

314

26.81

ISE

15:35:06

1422987

 

796

26.81

ISE

15:35:06

1422985

 

102

26.81

ISE

15:35:06

1422983

 

1,397

26.81

ISE

15:36:06

1424452

 

18

26.81

ISE

15:36:06

1424450

 

20

26.81

ISE

15:36:06

1424448

 

834

26.82

ISE

15:37:15

1425833

 

250

26.82

ISE

15:37:15

1425835

 

57

26.82

ISE

15:37:15

1425837

 

348

26.82

ISE

15:37:15

1425839

 

171

26.82

ISE

15:37:15

1425841

 

621

26.82

ISE

15:37:15

1425843

 

216

26.82

ISE

15:37:25

1426096

 

1,302

26.82

ISE

15:37:25

1426094

 

154

26.82

ISE

15:38:56

1428179

 

1,385

26.82

ISE

15:38:56

1428177

 

1,261

26.82

ISE

15:39:12

1428643

 

100

26.82

ISE

15:41:26

1431561

 

100

26.82

ISE

15:41:26

1431559

 

100

26.82

ISE

15:41:52

1432019

 

1,198

26.82

ISE

15:41:52

1432017

 

1,196

26.81

ISE

15:42:39

1433177

 

21

26.81

ISE

15:42:40

1433221

 

200

26.82

ISE

15:43:57

1434908

 

1,630

26.83

ISE

15:44:39

1435787

 

2,600

26.83

ISE

15:44:39

1435785

 

198

26.83

ISE

15:44:39

1435783

 

99

26.83

ISE

15:44:39

1435781

 

153

26.83

ISE

15:44:39

1435779

 

250

26.83

ISE

15:46:06

1438096

 

1,163

26.83

ISE

15:46:06

1438094

 

504

26.83

ISE

15:46:06

1438092

 

272

26.83

ISE

15:46:06

1438089

 

216

26.83

ISE

15:46:06

1438087

 

162

26.83

ISE

15:47:20

1439968

 

370

26.83

ISE

15:47:21

1439971

 

40

26.83

ISE

15:48:04

1440870

 

47

26.83

ISE

15:48:04

1440867

 

133

26.84

ISE

15:48:04

1440863

 

250

26.84

ISE

15:48:04

1440861

 

222

26.84

ISE

15:48:04

1440859

 

51

26.83

ISE

15:48:08

1440986

 

51

26.83

ISE

15:48:09

1441009

 

403

26.83

ISE

15:48:09

1441007

 

250

26.84

ISE

15:49:12

1442263

 

94

26.84

ISE

15:49:12

1442261

 

158

26.84

ISE

15:49:12

1442259

 

1,229

26.84

ISE

15:49:12

1442257

 

2,319

26.84

ISE

15:50:26

1443900

 

1,367

26.84

ISE

15:50:26

1443898

 

94

26.84

ISE

15:50:26

1443896

 

35

26.84

ISE

15:50:26

1443894

 

560

26.82

ISE

15:51:11

1444897

 

364

26.81

ISE

15:52:12

1446344

 

189

26.81

ISE

15:53:11

1447697

 

338

26.81

ISE

15:53:11

1447694

 

1,015

26.81

ISE

15:53:24

1448052

 

580

26.81

ISE

15:53:24

1448050

 

826

26.81

ISE

15:53:26

1448115

 

17

26.81

ISE

15:53:26

1448113

 

263

26.81

ISE

15:53:36

1448315

 

586

26.81

ISE

15:53:36

1448313

 

74

26.80

ISE

15:54:16

1449411

 

426

26.80

ISE

15:54:16

1449409

 

220

26.80

ISE

15:54:16

1449405

 

255

26.80

ISE

15:54:17

1449455

 

299

26.80

ISE

15:54:17

1449453

 

28

26.80

ISE

15:55:29

1451041

 

19

26.80

ISE

15:55:32

1451092

 

12

26.80

ISE

15:55:32

1451090

 

184

26.80

ISE

15:55:32

1451086

 

19

26.80

ISE

15:55:32

1451088

 

184

26.80

ISE

15:55:32

1451083

 

114

26.80

ISE

15:55:32

1451080

 

11

26.80

ISE

15:55:35

1451134

 

13

26.80

ISE

15:55:35

1451132

 

64

26.80

ISE

15:55:35

1451130

 

33

26.80

ISE

15:55:35

1451127

 

96

26.80

ISE

15:55:35

1451125

 

67

26.80

ISE

15:55:35

1451123

 

30

26.80

ISE

15:55:37

1451212

 

48

26.80

ISE

15:55:37

1451210

 

355

26.80

ISE

15:55:37

1451199

 

192

26.79

ISE

15:55:48

1451491

 

155

26.80

ISE

15:56:10

1451807

 

19

26.80

ISE

15:56:14

1451883

 

35

26.80

ISE

15:56:14

1451881

 

183

26.80

ISE

15:56:14

1451878

 

44

26.82

ISE

15:57:32

1453354

 

41

26.82

ISE

15:57:32

1453352

 

250

26.82

ISE

15:57:32

1453350

 

100

26.82

ISE

15:57:32

1453348

 

250

26.82

ISE

15:57:32

1453346

 

97

26.82

ISE

15:57:32

1453344

 

88

26.82

ISE

15:57:32

1453342

 

61

26.82

ISE

15:57:33

1453356

 

160

26.82

ISE

15:58:21

1454370

 

33

26.82

ISE

15:58:21

1454368

 

100

26.82

ISE

15:58:21

1454366

 

103

26.82

ISE

15:58:21

1454364

 

631

26.82

ISE

15:58:21

1454362

 

1,056

26.82

ISE

15:58:21

1454360

 

360

26.82

ISE

15:58:21

1454358

 

200

26.82

ISE

15:58:23

1454461

 

120

26.81

ISE

15:58:24

1454509

 

14

26.81

ISE

15:58:24

1454507

 

97

26.81

ISE

15:58:24

1454505

 

26

26.81

ISE

15:58:24

1454503

 

15

26.82

ISE

15:58:24

1454500

 

250

26.82

ISE

15:58:24

1454498

 

1,200

26.82

ISE

15:58:24

1454496

 

79

26.81

ISE

15:58:31

1454621

 

200

26.81

ISE

15:58:31

1454619

 

715

26.78

ISE

15:58:54

1454943

 

877

26.78

ISE

15:59:27

1455692

 

249

26.79

ISE

15:59:57

1456967

 

1,014

26.80

ISE

16:04:46

1464067

 

52

26.80

ISE

16:05:06

1464480

 

1,520

26.80

ISE

16:05:06

1464478

 

361

26.80

ISE

16:05:06

1464476

 

172

26.80

ISE

16:05:06

1464474

 

357

26.80

ISE

16:06:43

1466998

 

24

26.80

ISE

16:06:43

1466996

 

211

26.80

ISE

16:06:43

1466994

 

1,116

26.80

ISE

16:06:43

1466992

 

36

26.80

ISE

16:07:46

1468535

 

137

26.80

ISE

16:07:46

1468533

 

53

26.80

ISE

16:09:01

1470578

 

84

26.79

ISE

16:09:26

1471320

 

52

26.79

ISE

16:11:51

1475008

 

51

26.80

ISE

16:12:57

1476654

 

1

26.79

ISE

16:14:55

1479803

 

1

26.78

ISE

16:15:11

1480363

 

2

26.78

ISE

16:15:11

1480361

 

 


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
 
 
POSCKFDPABKDFNB

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