Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Monday 01 April, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 5677U
CRH PLC
01 April 2019
 

1st April 2019







CRH plc Transaction in Own Shares









CRH plc ("CRH") announces that on 29th 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: 

93,979

361,505


Highest price paid per share:

GBp 2,386.0000

€27.7400


Lowest price paid per share:

GBp 2,318.0000

€26.8800


Volume weighted average price paid:

GBp 2,348.6309

€27.4640








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 34,891,521 of its ordinary shares in treasury and will have 808,498,817 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

2,348.6309

93,979

Euronext Dublin

EUR

27.4640

361,505






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

698

2,327

LSE

08:15:01

909890

331

2,325

LSE

08:16:34

912039

326

2,325

LSE

08:16:34

912037

587

2,324

LSE

08:17:32

913318

670

2,322

LSE

08:20:54

918362

637

2,322

LSE

08:23:08

921167

571

2,322

LSE

08:25:59

925074

184

2,323

LSE

08:28:09

928215

192

2,323

LSE

08:28:09

928213

320

2,323

LSE

08:28:09

928211

631

2,321

LSE

08:30:44

931466

571

2,319

LSE

08:32:11

933096

630

2,319

LSE

08:33:38

934804

631

2,318

LSE

08:33:48

935073

629

2,320

LSE

08:37:19

939581

37

2,320

LSE

08:38:35

941062

1

2,320

LSE

08:38:55

941434

552

2,320

LSE

08:38:55

941432

711

2,319

LSE

08:39:15

942038

101

2,319

LSE

08:44:46

949721

491

2,319

LSE

08:44:46

949719

447

2,320

LSE

08:48:41

955233

140

2,320

LSE

08:48:41

955231

442

2,319

LSE

08:49:00

955628

249

2,319

LSE

08:49:00

955626

142

2,320

LSE

08:50:34

958332

200

2,320

LSE

08:50:34

958330

250

2,320

LSE

08:50:34

958328

571

2,321

LSE

08:52:39

960658

419

2,322

LSE

08:55:01

963044

165

2,322

LSE

08:55:01

963042

700

2,321

LSE

08:56:25

964607

480

2,319

LSE

08:57:01

965420

171

2,319

LSE

08:57:01

965418

606

2,324

LSE

09:03:46

976180

33

2,324

LSE

09:03:46

976178

738

2,323

LSE

09:03:56

976414

591

2,322

LSE

09:06:14

979543

1,046

2,331

LSE

09:17:11

990364

756

2,330

LSE

09:18:23

991412

42

2,332

LSE

09:21:06

994222

506

2,336

LSE

09:25:23

997869

81

2,336

LSE

09:25:23

997871

665

2,336

LSE

09:25:23

997867

280

2,335

LSE

09:25:32

998067

477

2,335

LSE

09:25:32

998065

535

2,334

LSE

09:26:29

998901

82

2,334

LSE

09:26:29

998899

674

2,333

LSE

09:29:41

1001699

625

2,332

LSE

09:33:10

1006292

634

2,332

LSE

09:35:44

1011455

583

2,334

LSE

09:39:46

1017922

681

2,330

LSE

09:44:27

1025186

580

2,329

LSE

09:47:36

1029193

579

2,332

LSE

09:50:11

1033235

14

2,332

LSE

09:51:53

1035858

100

2,332

LSE

09:51:53

1035860

100

2,332

LSE

09:51:53

1035862

100

2,332

LSE

09:51:53

1035864

332

2,332

LSE

09:51:53

1035866

713

2,333

LSE

09:58:32

1046790

695

2,333

LSE

10:00:19

1049819

669

2,332

LSE

10:00:26

1049893

660

2,331

LSE

10:00:46

1050177

357

2,332

LSE

10:04:58

1052992

264

2,332

LSE

10:04:58

1052990

684

2,332

LSE

10:08:55

1056153

644

2,329

LSE

10:11:03

1058300

683

2,330

LSE

10:18:03

1062570

573

2,329

LSE

10:18:22

1062782

704

2,327

LSE

10:25:10

1066910

606

2,329

LSE

10:29:46

1069595

125

2,328

LSE

10:35:32

1072973

560

2,328

LSE

10:35:32

1072971

88

2,330

LSE

10:41:41

1077082

240

2,330

LSE

10:41:41

1077080

330

2,330

LSE

10:41:41

1077078

604

2,330

LSE

10:41:41

1077074

619

2,330

LSE

10:45:51

1079582

572

2,327

LSE

10:49:04

1082247

707

2,330

LSE

10:53:11

1085572

410

2,329

LSE

10:53:30

1085823

242

2,329

LSE

10:53:30

1085821

46

2,328

LSE

10:53:59

1086163

594

2,328

LSE

10:53:59

1086161

230

2,329

LSE

10:55:46

1087789

210

2,329

LSE

10:55:46

1087791

675

2,329

LSE

10:57:09

1088857

589

2,331

LSE

11:00:15

1091479

656

2,330

LSE

11:00:41

1091846

596

2,325

LSE

11:03:28

1094041

62

2,322

LSE

11:05:35

1096009

508

2,322

LSE

11:05:35

1096007

533

2,335

LSE

11:17:29

1104927

157

2,335

LSE

11:17:29

1104925

679

2,337

LSE

11:18:24

1105997

592

2,337

LSE

11:18:24

1105995

22

2,341

LSE

11:20:15

1107687

250

2,341

LSE

11:20:15

1107685

163

2,341

LSE

11:20:15

1107689

684

2,340

LSE

11:20:22

1107790

641

2,340

LSE

11:20:22

1107792

849

2,339

LSE

11:20:29

1107868

709

2,338

LSE

11:20:47

1108278

630

2,336

LSE

11:23:28

1109726

72

2,338

LSE

11:27:51

1112597

550

2,338

LSE

11:27:51

1112595

431

2,343

LSE

11:31:39

1115452

240

2,343

LSE

11:31:39

1115450

92

2,342

LSE

11:32:51

1116236

563

2,342

LSE

11:32:51

1116234

637

2,344

LSE

11:36:02

1118293

40

2,344

LSE

11:36:02

1118291

363

2,344

LSE

11:38:21

1119977

214

2,344

LSE

11:38:22

1119979

700

2,350

LSE

11:41:55

1122065

643

2,349

LSE

11:43:15

1122895

480

2,350

LSE

11:43:15

1122881

193

2,350

LSE

11:43:15

1122883

594

2,348

LSE

11:48:11

1126019

623

2,347

LSE

11:48:12

1126028

676

2,346

LSE

11:48:17

1126068

1

2,346

LSE

11:48:19

1126088

299

2,352

LSE

11:56:51

1131763

398

2,352

LSE

11:56:51

1131761

182

2,356

LSE

12:03:07

1136011

673

2,356

LSE

12:03:12

1136071

265

2,356

LSE

12:03:12

1136069

251

2,356

LSE

12:03:12

1136067

620

2,357

LSE

12:03:56

1136574

708

2,355

LSE

12:05:47

1137536

553

2,356

LSE

12:05:47

1137528

107

2,356

LSE

12:05:47

1137530

588

2,358

LSE

12:09:43

1139823

363

2,356

LSE

12:12:04

1141125

49

2,356

LSE

12:12:04

1141123

298

2,356

LSE

12:12:04

1141121

100

2,357

LSE

12:17:55

1148620

524

2,357

LSE

12:17:55

1148618

294

2,360

LSE

12:20:27

1150238

405

2,360

LSE

12:20:27

1150236

185

2,361

LSE

12:28:21

1154941

492

2,361

LSE

12:28:21

1154939

349

2,360

LSE

12:28:41

1155157

293

2,360

LSE

12:29:38

1155625

578

2,360

LSE

12:31:30

1157271

26

2,360

LSE

12:31:30

1157273

587

2,364

LSE

12:35:30

1159935

12

2,363

LSE

12:36:26

1160452

666

2,363

LSE

12:36:26

1160450

360

2,364

LSE

12:41:17

1162950

209

2,364

LSE

12:41:50

1163263

247

2,364

LSE

12:42:02

1163388

377

2,364

LSE

12:42:09

1163501

699

2,369

LSE

12:46:28

1166296

454

2,372

LSE

12:53:39

1170796

127

2,372

LSE

12:53:39

1170794

79

2,372

LSE

12:53:39

1170790

605

2,373

LSE

12:53:39

1170786

16

2,371

LSE

12:53:44

1170838

282

2,371

LSE

12:54:29

1171302

394

2,371

LSE

12:54:31

1171329

530

2,371

LSE

12:57:34

1173081

117

2,371

LSE

12:57:34

1173079

90

2,370

LSE

13:01:05

1175362

498

2,370

LSE

13:01:05

1175360

618

2,369

LSE

13:02:12

1176191

621

2,373

LSE

13:05:33

1178858

10

2,376

LSE

13:07:03

1179880

701

2,376

LSE

13:07:09

1179962

628

2,374

LSE

13:08:27

1180728

642

2,372

LSE

13:10:08

1182049

46

2,369

LSE

13:10:14

1182125

471

2,369

LSE

13:10:14

1182123

179

2,369

LSE

13:10:18

1182187

197

2,366

LSE

13:14:27

1185242

206

2,366

LSE

13:14:27

1185240

116

2,366

LSE

13:14:29

1185264

151

2,366

LSE

13:14:29

1185262

589

2,373

LSE

13:22:09

1191223

608

2,373

LSE

13:22:51

1191693

135

2,380

LSE

15:02:19

1345660

496

2,380

LSE

15:02:19

1345658

705

2,383

LSE

15:05:58

1350423

231

2,382

LSE

15:07:55

1352936

223

2,382

LSE

15:07:55

1352934

223

2,381

LSE

15:07:55

1352932

633

2,382

LSE

15:07:55

1352930

651

2,380

LSE

15:08:55

1354193

212

2,383

LSE

15:13:44

1360880

389

2,383

LSE

15:13:44

1360882

609

2,383

LSE

15:13:44

1360878

640

2,382

LSE

15:18:18

1367996

18

2,381

LSE

15:18:22

1368151

657

2,381

LSE

15:18:25

1368256

437

2,380

LSE

15:20:42

1371819

190

2,380

LSE

15:20:42

1371817

672

2,382

LSE

15:24:07

1376499

686

2,384

LSE

15:27:24

1381395

212

2,383

LSE

15:27:44

1382001

12

2,383

LSE

15:27:56

1382207

429

2,383

LSE

15:27:56

1382205

687

2,382

LSE

15:28:14

1382530

637

2,383

LSE

15:31:41

1387557

344

2,384

LSE

15:34:07

1390914

300

2,384

LSE

15:34:07

1390912

695

2,384

LSE

15:36:28

1394348

617

2,386

LSE

15:39:03

1398224

500

2,384

LSE

15:41:03

1400917

137

2,384

LSE

15:41:03

1400915

272

2,384

LSE

15:43:09

1403410

370

2,384

LSE

15:43:09

1403408

709

2,384

LSE

15:46:19

1408554

630

2,385

LSE

15:49:51

1413476

56

2,385

LSE

15:49:51

1413474

604

2,385

LSE

15:51:23

1415313

89

2,385

LSE

15:51:23

1415311

692

2,384

LSE

15:52:50

1417120

573

2,385

LSE

15:56:09

1421297

190

2,381

LSE

15:57:55

1423428

436

2,381

LSE

15:57:55

1423430

618

2,381

LSE

16:00:26

1428077

41

2,380

LSE

16:00:37

1428607

343

2,380

LSE

16:00:37

1428605

137

2,379

LSE

16:05:29

1435096

55

2,379

LSE

16:05:29

1435094

194

2,379

LSE

16:07:49

1438093

176

2,379

LSE

16:07:49

1438091

35

2,379

LSE

16:07:49

1438089

119

2,379

LSE

16:08:23

1439075

148

2,378

LSE

16:08:54

1439687

10

2,378

LSE

16:09:23

1440541

26

2,378

LSE

16:09:23

1440538

29

2,376

LSE

16:10:20

1441887

20

2,374

LSE

16:11:01

1442882

45

2,376

LSE

16:12:20

1444643

 

Euronext Dublin






Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

639

27.00

ISE

08:14:08

908898

794

26.99

ISE

08:15:03

909997

177

26.95

ISE

08:15:13

910386

121

26.96

ISE

08:15:41

911053

552

26.97

ISE

08:16:21

911824

612

26.97

ISE

08:16:45

912327

517

26.96

ISE

08:16:45

912325

69

26.94

ISE

08:17:56

914043

556

26.94

ISE

08:17:56

914041

1,504

26.95

ISE

08:20:51

918263

55

26.95

ISE

08:20:51

918261

639

26.95

ISE

08:20:51

918259

577

26.94

ISE

08:21:40

919461

557

26.94

ISE

08:22:44

920663

859

26.92

ISE

08:23:21

921566

372

26.94

ISE

08:26:16

925677

372

26.94

ISE

08:26:16

925675

62

26.94

ISE

08:26:16

925673

1,047

26.94

ISE

08:26:24

925849

570

26.93

ISE

08:27:02

926750

587

26.93

ISE

08:28:09

928217

348

26.92

ISE

08:28:19

928416

97

26.92

ISE

08:29:13

929561

425

26.92

ISE

08:29:13

929557

100

26.92

ISE

08:29:35

930032

156

26.92

ISE

08:29:35

930026

358

26.92

ISE

08:29:46

930233

112

26.92

ISE

08:29:49

930289

302

26.92

ISE

08:29:49

930287

526

26.92

ISE

08:29:55

930392

287

26.92

ISE

08:29:55

930390

110

26.91

ISE

08:31:13

931932

510

26.91

ISE

08:31:13

931930

62

26.89

ISE

08:32:11

933100

33

26.89

ISE

08:32:11

933098

249

26.88

ISE

08:33:48

935083

589

26.89

ISE

08:33:48

935080

499

26.89

ISE

08:33:48

935078

170

26.92

ISE

08:37:15

939502

647

26.92

ISE

08:37:15

939498

904

26.92

ISE

08:38:28

940910

618

26.92

ISE

08:38:55

941437

484

26.91

ISE

08:39:15

942036

848

26.95

ISE

08:41:59

945797

486

26.94

ISE

08:43:01

947266

73

26.94

ISE

08:43:10

947495

549

26.95

ISE

08:44:18

949109

183

26.95

ISE

08:44:18

949105

99

26.95

ISE

08:44:18

949103

801

26.93

ISE

08:45:47

951014

80

26.93

ISE

08:46:29

952023

130

26.95

ISE

08:48:01

954353

7

26.95

ISE

08:48:01

954350

762

26.95

ISE

08:48:41

955239

605

26.95

ISE

08:48:41

955237

290

26.95

ISE

08:48:41

955235

766

26.93

ISE

08:49:18

956191

24

26.94

ISE

08:52:41

960693

2,161

26.95

ISE

08:54:32

962590

551

26.94

ISE

08:55:01

963050

458

26.94

ISE

08:55:01

963048

88

26.94

ISE

08:55:01

963046

300

26.92

ISE

08:55:27

963664

87

26.92

ISE

08:55:27

963662

550

26.92

ISE

08:56:50

965119

50

26.92

ISE

08:56:50

965117

250

26.92

ISE

08:56:50

965115

4

26.92

ISE

08:56:52

965147

46

26.92

ISE

08:56:52

965145

18

26.92

ISE

08:56:54

965211

318

26.92

ISE

08:56:54

965209

39

26.92

ISE

08:56:54

965207

251

26.92

ISE

08:56:54

965205

200

26.89

ISE

08:57:17

965909

200

26.89

ISE

08:57:18

965937

123

26.89

ISE

08:57:21

966005

317

26.92

ISE

09:01:21

973406

317

26.92

ISE

09:01:21

973404

240

26.92

ISE

09:01:28

973522

106

26.92

ISE

09:01:29

973526

567

26.96

ISE

09:03:46

976187

569

26.96

ISE

09:03:46

976185

725

26.95

ISE

09:04:02

976517

344

26.97

ISE

09:07:29

980849

384

26.97

ISE

09:07:29

980847

1,006

26.97

ISE

09:07:29

980845

232

26.97

ISE

09:09:08

982522

814

26.97

ISE

09:09:08

982520

261

26.97

ISE

09:09:08

982518

875

26.97

ISE

09:09:08

982516

518

27.03

ISE

09:13:44

987443

290

27.06

ISE

09:15:41

989040

1,065

27.06

ISE

09:15:41

989038

409

27.08

ISE

09:16:49

989960

53

27.08

ISE

09:16:50

989976

586

27.07

ISE

09:17:16

990482

658

27.06

ISE

09:17:53

990954

613

27.09

ISE

09:20:29

993646

626

27.10

ISE

09:21:59

995029

1,351

27.13

ISE

09:24:53

997450

550

27.13

ISE

09:24:55

997479

535

27.13

ISE

09:24:55

997477

525

27.12

ISE

09:25:23

997865

100

27.10

ISE

09:25:33

998072

570

27.08

ISE

09:26:29

998897

414

27.10

ISE

09:26:29

998889

73

27.10

ISE

09:26:29

998887

332

27.08

ISE

09:26:31

998925

245

27.08

ISE

09:26:37

999040

100

27.08

ISE

09:29:41

1001712

247

27.07

ISE

09:29:41

1001695

312

27.07

ISE

09:29:41

1001697

360

27.07

ISE

09:32:04

1004608

121

27.08

ISE

09:33:11

1006401

400

27.08

ISE

09:33:17

1006634

24

27.08

ISE

09:34:08

1007926

523

27.08

ISE

09:34:08

1007924

1

27.08

ISE

09:34:08

1007922

250

27.09

ISE

09:35:04

1009589

664

27.08

ISE

09:35:18

1010041

219

27.09

ISE

09:37:19

1013766

580

27.09

ISE

09:37:39

1014153

100

27.09

ISE

09:38:16

1015393

93

27.09

ISE

09:38:16

1015391

250

27.09

ISE

09:39:32

1017535

29

27.09

ISE

09:39:32

1017533

333

27.09

ISE

09:39:40

1017692

479

27.09

ISE

09:39:40

1017694

300

27.08

ISE

09:39:46

1017925

259

27.08

ISE

09:40:06

1018595

582

27.08

ISE

09:40:06

1018593

250

27.06

ISE

09:40:08

1018715

250

27.06

ISE

09:40:08

1018713

414

27.06

ISE

09:45:12

1026087

1,043

27.07

ISE

09:45:13

1026164

1,510

27.07

ISE

09:45:19

1026329

49

27.08

ISE

09:49:09

1031694

108

27.08

ISE

09:49:10

1031721

627

27.08

ISE

09:50:14

1033303

726

27.09

ISE

09:51:00

1034531

100

27.09

ISE

09:52:09

1036409

130

27.09

ISE

09:52:09

1036407

100

27.09

ISE

09:52:33

1036992

100

27.09

ISE

09:52:33

1036990

538

27.08

ISE

09:52:33

1036986

521

27.08

ISE

09:52:41

1037210

607

27.08

ISE

09:55:54

1043274

236

27.09

ISE

09:56:54

1044778

1,322

27.11

ISE

10:01:43

1050822

99

27.11

ISE

10:01:43

1050819

435

27.12

ISE

10:05:41

1053521

1,420

27.12

ISE

10:05:41

1053518

150

27.12

ISE

10:07:40

1055232

177

27.12

ISE

10:08:20

1055706

252

27.12

ISE

10:08:22

1055748

100

27.12

ISE

10:08:22

1055744

183

27.12

ISE

10:08:23

1055763

331

27.12

ISE

10:08:23

1055760

773

27.12

ISE

10:08:23

1055758

334

27.12

ISE

10:08:35

1055873

615

27.12

ISE

10:08:35

1055871

580

27.12

ISE

10:08:35

1055869

648

27.11

ISE

10:08:55

1056232

611

27.11

ISE

10:08:55

1056228

209

27.09

ISE

10:12:19

1059298

154

27.09

ISE

10:12:19

1059296

93

27.09

ISE

10:12:19

1059294

1,313

27.09

ISE

10:12:19

1059292

98

27.09

ISE

10:15:01

1060955

40

27.09

ISE

10:15:01

1060944

41

27.11

ISE

10:16:19

1061639

10

27.11

ISE

10:16:19

1061637

1,843

27.11

ISE

10:16:19

1061635

415

27.10

ISE

10:17:56

1062476

112

27.10

ISE

10:17:56

1062472

85

27.10

ISE

10:17:57

1062479

49

27.08

ISE

10:18:22

1062792

50

27.08

ISE

10:18:22

1062790

195

27.08

ISE

10:18:22

1062786

300

27.08

ISE

10:18:22

1062784

128

27.06

ISE

10:20:09

1063939

60

27.06

ISE

10:20:09

1063937

3

27.04

ISE

10:20:40

1064170

100

27.04

ISE

10:21:12

1064562

160

27.05

ISE

10:24:08

1066316

340

27.05

ISE

10:24:08

1066314

509

27.05

ISE

10:24:08

1066310

46

27.05

ISE

10:25:10

1066917

644

27.05

ISE

10:25:20

1067016

522

27.05

ISE

10:25:20

1067014

548

27.07

ISE

10:27:56

1068602

563

27.07

ISE

10:29:08

1069290

548

27.06

ISE

10:29:46

1069597

225

27.05

ISE

10:31:48

1071066

509

27.05

ISE

10:31:48

1071064

103

27.05

ISE

10:31:48

1071062

98

27.05

ISE

10:31:58

1071141

394

27.05

ISE

10:31:58

1071139

279

27.05

ISE

10:33:08

1071677

99

27.05

ISE

10:34:08

1072150

223

27.05

ISE

10:34:08

1072148

375

27.05

ISE

10:34:13

1072220

300

27.05

ISE

10:34:19

1072272

272

27.05

ISE

10:36:19

1073447

240

27.05

ISE

10:36:19

1073445

90

27.05

ISE

10:36:20

1073471

175

27.05

ISE

10:36:59

1073781

157

27.05

ISE

10:36:59

1073779

95

27.05

ISE

10:36:59

1073783

351

27.05

ISE

10:36:59

1073777

250

27.07

ISE

10:39:29

1075619

96

27.07

ISE

10:39:29

1075617

192

27.07

ISE

10:39:29

1075615

202

27.08

ISE

10:41:41

1077084

619

27.08

ISE

10:41:41

1077076

152

27.08

ISE

10:41:41

1077066

300

27.08

ISE

10:42:29

1077493

98

27.08

ISE

10:43:48

1078330

93

27.08

ISE

10:43:50

1078354

16

27.08

ISE

10:45:02

1079027

661

27.08

ISE

10:45:02

1079024

672

27.07

ISE

10:45:44

1079502

94

27.07

ISE

10:45:51

1079594

100

27.07

ISE

10:45:51

1079596

101

27.07

ISE

10:48:41

1081685

774

27.07

ISE

10:48:41

1081647

352

27.08

ISE

10:49:01

1082179

1,250

27.08

ISE

10:49:01

1082177

234

27.09

ISE

10:50:14

1083404

100

27.09

ISE

10:50:14

1083402

95

27.09

ISE

10:50:14

1083400

176

27.11

ISE

10:51:29

1084287

589

27.15

ISE

10:54:14

1086426

593

27.15

ISE

10:55:29

1087607

102

27.15

ISE

10:56:44

1088514

504

27.15

ISE

10:56:44

1088507

100

27.16

ISE

10:58:09

1089643

234

27.16

ISE

10:58:09

1089641

788

27.17

ISE

10:59:15

1090490

170

27.17

ISE

10:59:39

1090842

101

27.18

ISE

11:00:04

1091248

237

27.18

ISE

11:00:08

1091344

316

27.17

ISE

11:00:15

1091477

519

27.17

ISE

11:00:15

1091475

100

27.17

ISE

11:01:03

1092168

96

27.17

ISE

11:01:03

1092166

645

27.15

ISE

11:02:08

1093034

272

27.15

ISE

11:04:02

1094609

648

27.14

ISE

11:05:10

1095644

528

27.14

ISE

11:05:10

1095642

210

27.13

ISE

11:08:19

1097851

115

27.13

ISE

11:08:19

1097849

984

27.15

ISE

11:09:19

1098749

152

27.15

ISE

11:09:49

1099195

547

27.20

ISE

11:12:17

1101021

959

27.20

ISE

11:12:39

1101307

100

27.20

ISE

11:13:20

1101893

50

27.20

ISE

11:13:20

1101866

439

27.20

ISE

11:14:16

1102552

581

27.20

ISE

11:14:16

1102550

546

27.26

ISE

11:17:29

1104931

93

27.26

ISE

11:17:29

1104929

73

27.26

ISE

11:17:46

1105254

90

27.27

ISE

11:18:03

1105436

1,250

27.27

ISE

11:18:03

1105434

293

27.31

ISE

11:20:29

1107872

298

27.31

ISE

11:20:29

1107870

635

27.30

ISE

11:20:47

1108280

573

27.27

ISE

11:22:59

1109453

451

27.30

ISE

11:24:29

1110422

152

27.30

ISE

11:24:29

1110419

47

27.32

ISE

11:26:46

1111933

757

27.32

ISE

11:26:46

1111931

720

27.30

ISE

11:27:47

1112573

826

27.32

ISE

11:30:54

1114937

939

27.32

ISE

11:31:23

1115319

1,250

27.32

ISE

11:31:23

1115317

421

27.32

ISE

11:33:28

1116665

601

27.35

ISE

11:38:12

1119889

601

27.34

ISE

11:38:18

1119938

645

27.34

ISE

11:38:18

1119936

129

27.40

ISE

11:41:55

1122069

476

27.40

ISE

11:41:55

1122067

604

27.40

ISE

11:42:39

1122604

479

27.39

ISE

11:43:15

1122897

643

27.39

ISE

11:43:15

1122887

158

27.39

ISE

11:43:16

1122902

579

27.39

ISE

11:43:16

1122904

593

27.39

ISE

11:48:11

1126021

150

27.36

ISE

11:49:47

1126887

696

27.37

ISE

11:49:47

1126881

347

27.37

ISE

11:50:26

1127368

1

27.39

ISE

11:52:09

1128484

70

27.43

ISE

11:53:48

1129456

300

27.43

ISE

11:54:23

1129961

308

27.45

ISE

11:55:09

1130420

335

27.45

ISE

11:55:09

1130418

600

27.46

ISE

11:55:58

1131154

29

27.46

ISE

11:55:58

1131152

406

27.46

ISE

11:56:39

1131642

526

27.46

ISE

11:56:39

1131640

272

27.45

ISE

11:56:51

1131765

255

27.45

ISE

11:56:51

1131767

29

27.49

ISE

12:01:08

1134477

430

27.51

ISE

12:02:00

1134770

179

27.51

ISE

12:02:03

1134859

571

27.50

ISE

12:02:04

1134863

192

27.50

ISE

12:02:59

1135913

414

27.50

ISE

12:02:59

1135911

500

27.52

ISE

12:04:39

1136967

606

27.51

ISE

12:05:25

1137292

208

27.50

ISE

12:05:36

1137376

208

27.50

ISE

12:05:36

1137371

563

27.50

ISE

12:05:47

1137534

260

27.50

ISE

12:05:47

1137532

375

27.49

ISE

12:07:34

1138679

234

27.49

ISE

12:08:20

1139223

548

27.48

ISE

12:12:01

1141093

535

27.48

ISE

12:12:01

1141091

628

27.47

ISE

12:12:04

1141127

218

27.51

ISE

12:16:54

1148000

623

27.51

ISE

12:16:54

1147976

29

27.51

ISE

12:18:08

1148786

29

27.53

ISE

12:18:34

1149017

354

27.55

ISE

12:19:36

1149628

266

27.55

ISE

12:19:36

1149626

992

27.55

ISE

12:19:36

1149624

747

27.53

ISE

12:20:31

1150265

92

27.51

ISE

12:21:53

1151125

98

27.51

ISE

12:22:02

1151239

250

27.51

ISE

12:22:02

1151237

681

27.50

ISE

12:22:19

1151386

272

27.50

ISE

12:22:29

1151435

35

27.50

ISE

12:22:29

1151433

175

27.55

ISE

12:26:19

1153920

262

27.53

ISE

12:28:21

1154950

663

27.55

ISE

12:28:21

1154928

594

27.55

ISE

12:28:21

1154930

362

27.53

ISE

12:28:22

1154961

130

27.53

ISE

12:29:38

1155633

572

27.53

ISE

12:29:38

1155631

155

27.54

ISE

12:31:19

1157071

29

27.54

ISE

12:31:19

1157069

29

27.54

ISE

12:31:21

1157148

97

27.54

ISE

12:31:21

1157146

158

27.57

ISE

12:34:09

1159039

500

27.58

ISE

12:35:43

1160039

116

27.57

ISE

12:36:26

1160458

533

27.57

ISE

12:36:26

1160456

447

27.57

ISE

12:36:26

1160454

534

27.57

ISE

12:37:50

1161153

500

27.59

ISE

12:40:03

1162429

97

27.59

ISE

12:42:26

1163664

500

27.59

ISE

12:42:36

1163805

388

27.62

ISE

12:44:14

1164828

120

27.63

ISE

12:44:14

1164822

421

27.63

ISE

12:44:14

1164820

542

27.67

ISE

12:46:27

1166279

742

27.66

ISE

12:46:47

1166480

73

27.69

ISE

12:49:55

1168286

483

27.69

ISE

12:49:55

1168284

10

27.68

ISE

12:50:09

1168411

600

27.69

ISE

12:50:19

1168530

101

27.69

ISE

12:50:19

1168528

500

27.69

ISE

12:50:19

1168526

92

27.69

ISE

12:50:19

1168524

444

27.69

ISE

12:50:49

1168890

250

27.68

ISE

12:51:41

1169431

50

27.68

ISE

12:51:42

1169433

79

27.68

ISE

12:52:11

1169770

158

27.68

ISE

12:52:11

1169768

50

27.67

ISE

12:53:39

1170800

300

27.67

ISE

12:53:39

1170798

172

27.67

ISE

12:54:31

1171333

527

27.67

ISE

12:54:31

1171331

222

27.65

ISE

13:01:05

1175386

181

27.65

ISE

13:01:05

1175384

155

27.65

ISE

13:01:05

1175380

98

27.65

ISE

13:01:05

1175382

281

27.65

ISE

13:01:05

1175378

200

27.65

ISE

13:01:05

1175376

17

27.65

ISE

13:01:05

1175374

283

27.65

ISE

13:01:05

1175372

200

27.65

ISE

13:01:05

1175370

67

27.65

ISE

13:01:05

1175368

526

27.65

ISE

13:01:05

1175366

583

27.65

ISE

13:01:05

1175364

493

27.66

ISE

13:04:39

1177943

81

27.70

ISE

13:07:03

1179896

567

27.70

ISE

13:07:03

1179894

253

27.70

ISE

13:07:08

1179960

46

27.68

ISE

13:07:10

1179985

204

27.68

ISE

13:07:10

1179983

350

27.68

ISE

13:07:10

1179981

50

27.68

ISE

13:07:11

1179988

250

27.68

ISE

13:08:11

1180540

133

27.68

ISE

13:08:27

1180734

239

27.68

ISE

13:08:27

1180732

467

27.68

ISE

13:08:27

1180730

500

27.67

ISE

13:09:46

1181647

100

27.67

ISE

13:09:46

1181649

362

27.66

ISE

13:10:08

1182053

262

27.66

ISE

13:10:08

1182051

607

27.61

ISE

13:13:56

1184876

615

27.59

ISE

13:14:27

1185238

522

27.60

ISE

13:14:27

1185236

479

27.61

ISE

13:19:28

1188768

50

27.61

ISE

13:19:46

1189061

316

27.61

ISE

13:19:46

1189058

147

27.61

ISE

13:19:46

1189056

22

27.61

ISE

13:19:46

1189054

100

27.64

ISE

13:22:19

1191331

349

27.65

ISE

13:22:50

1191660

304

27.65

ISE

13:22:50

1191658

309

27.65

ISE

13:22:50

1191646

291

27.64

ISE

13:22:51

1191697

275

27.64

ISE

13:22:51

1191695

593

27.64

ISE

13:23:31

1192310

289

27.63

ISE

13:25:01

1193415

104

27.63

ISE

13:25:01

1193413

228

27.67

ISE

13:28:13

1196372

216

27.68

ISE

13:28:20

1196508

832

27.68

ISE

13:28:20

1196496

550

27.67

ISE

13:28:34

1196643

453

27.68

ISE

13:30:00

1198840

600

27.68

ISE

13:30:00

1198755

120

27.67

ISE

13:30:09

1199523

600

27.67

ISE

13:30:09

1199521

238

27.65

ISE

13:30:12

1199652

600

27.65

ISE

13:30:12

1199650

99

27.64

ISE

13:30:27

1200291

186

27.64

ISE

13:30:27

1200285

421

27.64

ISE

13:30:27

1200283

295

27.63

ISE

13:30:28

1200385

100

27.67

ISE

13:32:37

1203459

418

27.67

ISE

13:32:39

1203524

456

27.67

ISE

13:32:39

1203520

701

27.67

ISE

13:32:50

1203714

568

27.67

ISE

13:32:51

1203771

10

27.66

ISE

13:33:07

1204331

259

27.66

ISE

13:33:07

1204329

11

27.66

ISE

13:33:07

1204327

261

27.66

ISE

13:33:07

1204315

538

27.66

ISE

13:33:33

1204919

442

27.66

ISE

13:33:33

1204917

95

27.66

ISE

13:33:33

1204915

150

27.66

ISE

13:33:33

1204913

300

27.66

ISE

13:34:26

1206135

450

27.66

ISE

13:34:26

1206133

101

27.66

ISE

13:34:26

1206131

250

27.66

ISE

13:34:26

1206137

300

27.66

ISE

13:34:26

1206141

300

27.66

ISE

13:34:26

1206139

555

27.65

ISE

13:34:26

1206121

250

27.66

ISE

13:35:48

1207922

13

27.66

ISE

13:35:48

1207920

89

27.66

ISE

13:35:48

1207918

100

27.66

ISE

13:35:48

1207916

500

27.66

ISE

13:35:48

1207914

600

27.66

ISE

13:38:01

1212665

100

27.66

ISE

13:38:01

1212663

300

27.65

ISE

13:38:01

1212649

103

27.64

ISE

13:38:01

1212641

103

27.65

ISE

13:38:01

1212643

250

27.65

ISE

13:38:01

1212645

500

27.65

ISE

13:38:01

1212647

100

27.66

ISE

13:38:01

1212655

536

27.65

ISE

13:38:01

1212651

103

27.66

ISE

13:38:01

1212653

545

27.66

ISE

13:38:01

1212657

300

27.66

ISE

13:38:01

1212659

600

27.66

ISE

13:38:01

1212661

422

27.62

ISE

13:39:08

1215017

5

27.62

ISE

13:39:08

1215015

118

27.62

ISE

13:39:08

1215013

250

27.63

ISE

13:39:08

1215011

98

27.63

ISE

13:39:08

1215009

535

27.63

ISE

13:39:08

1215007

431

27.63

ISE

13:39:08

1215005

10

27.62

ISE

13:39:10

1215094

425

27.62

ISE

13:39:10

1215092

113

27.62

ISE

13:39:10

1215090

87

27.62

ISE

13:39:10

1215088

413

27.62

ISE

13:39:11

1215114

30

27.62

ISE

13:39:11

1215101

20

27.62

ISE

13:39:11

1215099

119

27.62

ISE

13:39:18

1215344

411

27.59

ISE

13:39:34

1215999

33

27.59

ISE

13:39:35

1216062

196

27.59

ISE

13:39:36

1216071

411

27.59

ISE

13:41:11

1218724

132

27.59

ISE

13:41:11

1218722

647

27.58

ISE

13:41:30

1219172

44

27.58

ISE

13:42:01

1219770

252

27.60

ISE

13:42:21

1220344

450

27.61

ISE

13:42:53

1220874

206

27.61

ISE

13:42:53

1220872

628

27.64

ISE

13:43:37

1221858

577

27.64

ISE

13:43:48

1222088

380

27.64

ISE

13:43:48

1222086

175

27.64

ISE

13:43:48

1222083

200

27.64

ISE

13:43:48

1222081

101

27.64

ISE

13:44:53

1223296

157

27.66

ISE

13:45:05

1223553

191

27.66

ISE

13:45:05

1223513

822

27.66

ISE

13:45:06

1223628

415

27.67

ISE

13:45:26

1224339

395

27.67

ISE

13:45:27

1224375

216

27.67

ISE

13:45:27

1224373

215

27.67

ISE

13:45:27

1224371

589

27.68

ISE

13:46:14

1225495

96

27.69

ISE

13:46:30

1225817

102

27.68

ISE

13:46:35

1225947

561

27.68

ISE

13:46:35

1225941

100

27.67

ISE

13:46:59

1226756

100

27.67

ISE

13:46:59

1226754

21

27.67

ISE

13:46:59

1226750

100

27.67

ISE

13:47:03

1226908

300

27.67

ISE

13:47:06

1227006

642

27.67

ISE

13:47:06

1227004

233

27.65

ISE

13:48:17

1228577

292

27.68

ISE

13:48:33

1229024

100

27.68

ISE

13:48:33

1229015

530

27.68

ISE

13:48:33

1229013

96

27.68

ISE

13:48:33

1229011

43

27.68

ISE

13:48:33

1229009

368

27.70

ISE

13:49:04

1229927

250

27.70

ISE

13:49:04

1229925

554

27.70

ISE

13:49:21

1230295

93

27.70

ISE

13:49:26

1230363

630

27.70

ISE

13:49:27

1230391

582

27.69

ISE

13:49:30

1230478

67

27.69

ISE

13:49:30

1230474

183

27.69

ISE

13:49:30

1230472

425

27.69

ISE

13:49:30

1230470

25

27.68

ISE

13:49:38

1230652

250

27.68

ISE

13:49:38

1230647

300

27.68

ISE

13:49:38

1230645

50

27.68

ISE

13:49:42

1230844

250

27.68

ISE

13:49:42

1230839

266

27.68

ISE

13:49:42

1230837

34

27.68

ISE

13:50:00

1231145

567

27.66

ISE

13:50:08

1231407

635

27.66

ISE

13:51:52

1233398

148

27.65

ISE

13:52:10

1233799

179

27.65

ISE

13:52:10

1233794

100

27.65

ISE

13:52:13

1233844

84

27.65

ISE

13:52:13

1233842

99

27.65

ISE

13:52:17

1233927

599

27.65

ISE

13:52:17

1233919

405

27.65

ISE

13:52:17

1233917

221

27.67

ISE

13:53:35

1235438

429

27.67

ISE

13:53:35

1235436

209

27.67

ISE

13:53:35

1235434

478

27.65

ISE

13:54:22

1236463

482

27.65

ISE

13:54:24

1236495

99

27.65

ISE

13:54:24

1236493

148

27.66

ISE

13:54:24

1236491

433

27.66

ISE

13:54:24

1236489

600

27.64

ISE

13:54:36

1236769

172

27.64

ISE

13:54:39

1236817

547

27.64

ISE

13:54:39

1236819

63

27.62

ISE

13:55:57

1238573

508

27.62

ISE

13:55:57

1238571

12

27.62

ISE

13:55:57

1238569

50

27.62

ISE

13:55:57

1238567

501

27.62

ISE

13:55:57

1238564

644

27.61

ISE

13:56:00

1238632

100

27.59

ISE

13:56:01

1238638

100

27.59

ISE

13:56:01

1238636

50

27.59

ISE

13:56:10

1238888

19

27.66

ISE

13:59:07

1242834

610

27.66

ISE

13:59:39

1243538

1,678

27.66

ISE

13:59:39

1243535

644

27.66

ISE

13:59:42

1243852

350

27.66

ISE

14:00:03

1244811

193

27.66

ISE

14:00:21

1245566

98

27.66

ISE

14:00:39

1246299

167

27.65

ISE

14:00:40

1246336

644

27.65

ISE

14:00:40

1246334

418

27.65

ISE

14:01:06

1246921

548

27.65

ISE

14:01:06

1246919

575

27.66

ISE

14:01:57

1248054

100

27.65

ISE

14:02:19

1248738

100

27.65

ISE

14:02:22

1248825

100

27.65

ISE

14:02:27

1249028

191

27.69

ISE

14:03:10

1249771

594

27.70

ISE

14:03:22

1250098

845

27.70

ISE

14:04:01

1250765

100

27.70

ISE

14:04:01

1250763

251

27.70

ISE

14:04:01

1250761

94

27.70

ISE

14:04:01

1250759

496

27.69

ISE

14:04:04

1250793

288

27.69

ISE

14:04:04

1250795

507

27.68

ISE

14:04:38

1251491

175

27.68

ISE

14:04:38

1251489

236

27.70

ISE

14:05:57

1253230

121

27.70

ISE

14:06:00

1253332

175

27.70

ISE

14:06:00

1253283

627

27.69

ISE

14:06:05

1253485

646

27.68

ISE

14:06:20

1253829

832

27.72

ISE

14:08:05

1256046

332

27.72

ISE

14:08:06

1256055

538

27.71

ISE

14:08:26

1256569

625

27.71

ISE

14:08:30

1256666

388

27.70

ISE

14:08:40

1257090

46

27.70

ISE

14:08:49

1257306

109

27.70

ISE

14:08:49

1257304

75

27.70

ISE

14:08:49

1257302

225

27.70

ISE

14:08:49

1257300

43

27.70

ISE

14:08:49

1257296

93

27.70

ISE

14:08:49

1257298

238

27.70

ISE

14:08:49

1257294

86

27.70

ISE

14:08:49

1257292

255

27.73

ISE

14:10:41

1259833

250

27.74

ISE

14:11:07

1260434

1,474

27.72

ISE

14:12:45

1262843

93

27.72

ISE

14:12:45

1262841

168

27.72

ISE

14:12:45

1262839

638

27.72

ISE

14:12:57

1263107

1,414

27.73

ISE

14:12:57

1263105

303

27.71

ISE

14:13:12

1263373

102

27.72

ISE

14:14:56

1265642

100

27.72

ISE

14:15:37

1266492

340

27.73

ISE

14:15:39

1266613

431

27.73

ISE

14:15:39

1266611

1,252

27.73

ISE

14:15:39

1266573

341

27.72

ISE

14:15:44

1266838

185

27.72

ISE

14:15:44

1266836

413

27.73

ISE

14:15:44

1266834

329

27.73

ISE

14:16:57

1268634

575

27.73

ISE

14:17:24

1269370

528

27.73

ISE

14:17:25

1269395

589

27.72

ISE

14:17:30

1269526

164

27.72

ISE

14:17:30

1269524

175

27.72

ISE

14:17:38

1269665

359

27.72

ISE

14:17:38

1269663

226

27.72

ISE

14:17:38

1269661

610

27.72

ISE

14:17:40

1269729

224

27.72

ISE

14:17:40

1269727

566

27.70

ISE

14:18:21

1270596

72

27.68

ISE

14:18:57

1271394

59

27.68

ISE

14:18:57

1271392

24

27.68

ISE

14:18:57

1271390

200

27.68

ISE

14:18:57

1271388

244

27.68

ISE

14:18:57

1271386

72

27.68

ISE

14:18:57

1271384

83

27.68

ISE

14:18:57

1271368

129

27.68

ISE

14:18:57

1271360

250

27.68

ISE

14:18:57

1271363

607

27.66

ISE

14:20:21

1273337

29

27.65

ISE

14:20:44

1273842

175

27.65

ISE

14:20:44

1273840

445

27.65

ISE

14:20:53

1274019

520

27.66

ISE

14:22:34

1276835

100

27.66

ISE

14:22:44

1277042

5

27.66

ISE

14:22:45

1277061

95

27.66

ISE

14:22:45

1277063

32

27.67

ISE

14:23:58

1279002

100

27.67

ISE

14:23:58

1278982

92

27.67

ISE

14:23:58

1278943

300

27.67

ISE

14:23:58

1278941

320

27.67

ISE

14:23:58

1278939

100

27.70

ISE

14:24:31

1279956

900

27.70

ISE

14:24:31

1279951

481

27.70

ISE

14:25:17

1281106

1,045

27.72

ISE

14:25:41

1281676

581

27.72

ISE

14:25:41

1281674

745

27.72

ISE

14:26:29

1282652

614

27.72

ISE

14:26:29

1282650

100

27.71

ISE

14:26:45

1283067

349

27.71

ISE

14:26:45

1283069

130

27.71

ISE

14:26:50

1283160

538

27.71

ISE

14:26:50

1283164

45

27.71

ISE

14:26:50

1283162

1,103

27.71

ISE

14:28:39

1285855

784

27.70

ISE

14:28:39

1285853

650

27.67

ISE

14:29:12

1286661

80

27.68

ISE

14:30:14

1288412

314

27.68

ISE

14:30:14

1288410

177

27.68

ISE

14:30:14

1288408

123

27.68

ISE

14:30:14

1288406

191

27.68

ISE

14:30:14

1288404

300

27.68

ISE

14:30:14

1288402

241

27.68

ISE

14:30:14

1288400

262

27.68

ISE

14:30:14

1288398

100

27.68

ISE

14:30:14

1288396

268

27.68

ISE

14:30:14

1288388

100

27.67

ISE

14:31:10

1289705

453

27.67

ISE

14:31:20

1289940

599

27.67

ISE

14:31:20

1289942

25

27.69

ISE

14:32:40

1292011

469

27.69

ISE

14:32:50

1292464

103

27.69

ISE

14:32:50

1292461

15

27.69

ISE

14:32:50

1292443

465

27.69

ISE

14:32:50

1292415

84

27.69

ISE

14:32:50

1292413

71

27.69

ISE

14:32:50

1292407

52

27.69

ISE

14:32:50

1292405

350

27.69

ISE

14:32:50

1292391

549

27.69

ISE

14:32:50

1292389

250

27.69

ISE

14:32:50

1292387

531

27.68

ISE

14:33:42

1293826

653

27.68

ISE

14:34:10

1294614

93

27.67

ISE

14:34:42

1295384

615

27.67

ISE

14:34:42

1295376

582

27.65

ISE

14:34:57

1295899

575

27.65

ISE

14:36:34

1298703

375

27.64

ISE

14:37:05

1299650

319

27.64

ISE

14:37:06

1299704

202

27.64

ISE

14:37:06

1299702

209

27.64

ISE

14:37:18

1300010

76

27.64

ISE

14:37:47

1300594

24

27.64

ISE

14:37:47

1300592

827

27.67

ISE

14:39:05

1302432

182

27.67

ISE

14:39:47

1303629

178

27.67

ISE

14:39:47

1303627

580

27.67

ISE

14:39:53

1303832

562

27.67

ISE

14:39:53

1303830

339

27.67

ISE

14:39:53

1303828

7

27.67

ISE

14:39:54

1303892

243

27.67

ISE

14:39:54

1303890

100

27.67

ISE

14:39:55

1303904

557

27.67

ISE

14:39:56

1303946

312

27.65

ISE

14:40:50

1305437

587

27.65

ISE

14:41:14

1306181

395

27.65

ISE

14:41:14

1306179

266

27.63

ISE

14:41:48

1307169

600

27.64

ISE

14:41:48

1307138

531

27.63

ISE

14:41:50

1307419

578

27.61

ISE

14:41:59

1307916

627

27.57

ISE

14:42:55

1310373

94

27.57

ISE

14:43:57

1312001

536

27.57

ISE

14:43:59

1312053

743

27.56

ISE

14:44:09

1312780

566

27.54

ISE

14:44:31

1313603

300

27.53

ISE

14:44:53

1314705

300

27.53

ISE

14:44:53

1314703

356

27.53

ISE

14:44:58

1314895

44

27.53

ISE

14:44:58

1314897

100

27.53

ISE

14:44:59

1314907

91

27.53

ISE

14:45:08

1315408

511

27.54

ISE

14:46:02

1317560

578

27.54

ISE

14:46:24

1318154

88

27.54

ISE

14:46:24

1318152

55

27.56

ISE

14:48:09

1321341

240

27.56

ISE

14:48:13

1321481

400

27.56

ISE

14:48:13

1321475

201

27.56

ISE

14:48:13

1321473

619

27.56

ISE

14:48:34

1322069

139

27.56

ISE

14:48:53

1322840

405

27.56

ISE

14:49:01

1323034

602

27.56

ISE

14:50:00

1325105

643

27.56

ISE

14:50:00

1325103

540

27.56

ISE

14:50:00

1325101

114

27.56

ISE

14:50:03

1325248

95

27.56

ISE

14:50:30

1325829

859

27.54

ISE

14:50:54

1326410

100

27.56

ISE

14:51:47

1327749

100

27.56

ISE

14:51:57

1328466

378

27.56

ISE

14:52:01

1328647

861

27.55

ISE

14:52:30

1329977

96

27.55

ISE

14:52:30

1329975

319

27.54

ISE

14:52:30

1329973

107

27.54

ISE

14:52:33

1330002

668

27.54

ISE

14:53:52

1331996

172

27.54

ISE

14:53:52

1331994

525

27.55

ISE

14:54:24

1332875

1,358

27.56

ISE

14:54:24

1332873

128

27.53

ISE

14:54:42

1333323

486

27.53

ISE

14:54:53

1333568

103

27.53

ISE

14:54:54

1333641

584

27.53

ISE

14:55:36

1334590

635

27.53

ISE

14:56:23

1335732

966

27.52

ISE

14:56:51

1336289

93

27.52

ISE

14:56:52

1336305

646

27.51

ISE

14:57:24

1337360

91

27.54

ISE

14:58:23

1338924

744

27.54

ISE

14:58:23

1338922

138

27.54

ISE

14:58:23

1338920

296

27.55

ISE

14:59:18

1340313

972

27.55

ISE

14:59:31

1340636

172

27.54

ISE

14:59:48

1341021

343

27.54

ISE

14:59:48

1341014

43

27.54

ISE

14:59:48

1341016

200

27.54

ISE

14:59:48

1341012

4

27.54

ISE

14:59:48

1341010

100

27.55

ISE

14:59:48

1341000

100

27.54

ISE

14:59:49

1341034

104

27.54

ISE

15:00:01

1341515

296

27.54

ISE

15:00:01

1341513

560

27.56

ISE

15:01:19

1344564

100

27.56

ISE

15:01:22

1344614

416

27.56

ISE

15:01:22

1344612

160

27.56

ISE

15:01:22

1344610

295

27.56

ISE

15:01:39

1345007

142

27.59

ISE

15:03:44

1347364

440

27.58

ISE

15:03:44

1347273

262

27.60

ISE

15:04:16

1348141

408

27.59

ISE

15:04:20

1348279

150

27.59

ISE

15:04:20

1348281

400

27.60

ISE

15:04:20

1348277

2,400

27.60

ISE

15:04:20

1348275

600

27.60

ISE

15:05:13

1349399

158

27.60

ISE

15:05:49

1350212

811

27.60

ISE

15:05:58

1350439

103

27.60

ISE

15:05:58

1350425

87

27.59

ISE

15:06:09

1350670

48

27.59

ISE

15:06:09

1350668

247

27.60

ISE

15:07:42

1352591

576

27.59

ISE

15:07:55

1352928

2,355

27.61

ISE

15:07:55

1352926

152

27.57

ISE

15:09:13

1354611

250

27.57

ISE

15:09:13

1354609

258

27.57

ISE

15:09:13

1354607

99

27.57

ISE

15:09:13

1354605

100

27.57

ISE

15:09:42

1355274

94

27.57

ISE

15:09:42

1355224

610

27.57

ISE

15:09:42

1355216

645

27.60

ISE

15:10:53

1356790

645

27.60

ISE

15:10:53

1356788

625

27.63

ISE

15:12:06

1358599

732

27.63

ISE

15:12:06

1358594

250

27.63

ISE

15:12:06

1358592

95

27.63

ISE

15:12:06

1358590

52

27.63

ISE

15:12:06

1358588

30

27.63

ISE

15:12:06

1358586

47

27.63

ISE

15:12:09

1358724

387

27.63

ISE

15:13:24

1360483

317

27.63

ISE

15:13:24

1360481

1,467

27.63

ISE

15:13:24

1360477

100

27.62

ISE

15:13:45

1360930

495

27.62

ISE

15:13:46

1360954

18

27.62

ISE

15:13:46

1360952

100

27.61

ISE

15:13:48

1361027

262

27.61

ISE

15:13:48

1361025

164

27.61

ISE

15:13:48

1361021

100

27.61

ISE

15:13:49

1361053

358

27.61

ISE

15:13:49

1361045

142

27.61

ISE

15:13:49

1361043

19

27.61

ISE

15:13:49

1361034

481

27.61

ISE

15:13:49

1361032

19

27.61

ISE

15:13:49

1361030

129

27.61

ISE

15:13:51

1361081

100

27.59

ISE

15:16:15

1364492

100

27.59

ISE

15:16:15

1364490

97

27.59

ISE

15:16:15

1364488

151

27.60

ISE

15:16:25

1364805

143

27.60

ISE

15:16:25

1364803

100

27.63

ISE

15:16:57

1365792

119

27.63

ISE

15:16:57

1365790

100

27.63

ISE

15:17:01

1365889

253

27.64

ISE

15:17:16

1366400

103

27.64

ISE

15:17:34

1366812

1,085

27.64

ISE

15:17:34

1366804

677

27.63

ISE

15:17:35

1366845

587

27.63

ISE

15:17:35

1366843

508

27.64

ISE

15:17:35

1366841

100

27.61

ISE

15:18:25

1368263

411

27.61

ISE

15:18:53

1368865

110

27.63

ISE

15:20:03

1370732

571

27.63

ISE

15:20:03

1370730

100

27.63

ISE

15:20:18

1371187

100

27.63

ISE

15:20:24

1371438

192

27.63

ISE

15:20:24

1371392

250

27.63

ISE

15:20:40

1371697

572

27.63

ISE

15:20:40

1371699

454

27.63

ISE

15:20:40

1371701

904

27.61

ISE

15:20:56

1372244

692

27.62

ISE

15:22:13

1373862

252

27.62

ISE

15:22:13

1373860

250

27.62

ISE

15:22:13

1373858

94

27.62

ISE

15:22:13

1373856

100

27.66

ISE

15:24:23

1377014

300

27.66

ISE

15:24:23

1377012

250

27.66

ISE

15:24:23

1377010

175

27.66

ISE

15:24:23

1377008

100

27.66

ISE

15:24:23

1377006

650

27.65

ISE

15:24:23

1377000

256

27.65

ISE

15:24:23

1376998

100

27.66

ISE

15:24:24

1377033

100

27.66

ISE

15:24:26

1377066

565

27.66

ISE

15:24:26

1377068

61

27.66

ISE

15:25:59

1379348

1,607

27.67

ISE

15:26:28

1379969

262

27.67

ISE

15:26:28

1379965

160

27.67

ISE

15:26:28

1379963

254

27.67

ISE

15:26:28

1379961

48

27.67

ISE

15:26:28

1379959

250

27.67

ISE

15:26:29

1380044

100

27.68

ISE

15:27:33

1381583

143

27.68

ISE

15:27:33

1381578

175

27.68

ISE

15:27:36

1381628

284

27.68

ISE

15:27:37

1381715

300

27.68

ISE

15:27:37

1381705

681

27.68

ISE

15:27:37

1381687

103

27.68

ISE

15:27:37

1381666

626

27.68

ISE

15:27:37

1381657

768

27.68

ISE

15:27:37

1381655

132

27.68

ISE

15:27:37

1381653

606

27.68

ISE

15:29:33

1384306

93

27.68

ISE

15:29:36

1384341

789

27.67

ISE

15:29:44

1384478

175

27.65

ISE

15:30:14

1385241

25

27.66

ISE

15:30:14

1385239

175

27.66

ISE

15:30:14

1385237

448

27.66

ISE

15:30:14

1385229

652

27.65

ISE

15:30:21

1385457

542

27.66

ISE

15:31:50

1387820

175

27.66

ISE

15:31:51

1387843

7

27.66

ISE

15:31:51

1387825

100

27.66

ISE

15:31:57

1388067

175

27.66

ISE

15:31:57

1388032

1,343

27.67

ISE

15:32:44

1388978

558

27.70

ISE

15:33:33

1390355

639

27.70

ISE

15:33:34

1390358

95

27.69

ISE

15:33:52

1390678

131

27.69

ISE

15:33:52

1390676

36

27.71

ISE

15:34:19

1391278

250

27.71

ISE

15:34:22

1391334

95

27.71

ISE

15:34:22

1391323

250

27.71

ISE

15:34:22

1391321

577

27.71

ISE

15:34:51

1391914

200

27.71

ISE

15:35:38

1393147

100

27.71

ISE

15:35:38

1393110

96

27.71

ISE

15:35:38

1393108

443

27.71

ISE

15:35:39

1393211

517

27.71

ISE

15:35:39

1393209

577

27.71

ISE

15:36:04

1393858

96

27.70

ISE

15:36:17

1394131

769

27.70

ISE

15:36:18

1394136

247

27.69

ISE

15:36:38

1394568

380

27.69

ISE

15:36:38

1394570

250

27.70

ISE

15:37:31

1395947

339

27.71

ISE

15:38:02

1396733

798

27.71

ISE

15:38:09

1396878

100

27.71

ISE

15:38:10

1396890

277

27.71

ISE

15:38:10

1396886

736

27.72

ISE

15:38:59

1398170

285

27.72

ISE

15:38:59

1398168

208

27.71

ISE

15:39:07

1398290

542

27.71

ISE

15:39:10

1398365

14

27.71

ISE

15:39:10

1398363

555

27.71

ISE

15:39:18

1398620

180

27.70

ISE

15:39:52

1399336

100

27.70

ISE

15:40:12

1399812

311

27.70

ISE

15:40:20

1400006

601

27.70

ISE

15:40:44

1400482

552

27.70

ISE

15:40:44

1400484

818

27.68

ISE

15:41:05

1401030

226

27.68

ISE

15:42:13

1402280

99

27.68

ISE

15:42:13

1402278

650

27.68

ISE

15:42:13

1402276

342

27.68

ISE

15:42:13

1402274

282

27.68

ISE

15:42:13

1402272

171

27.68

ISE

15:42:13

1402270

149

27.68

ISE

15:42:13

1402268

100

27.69

ISE

15:43:49

1404133

456

27.69

ISE

15:43:49

1404131

350

27.69

ISE

15:43:49

1404129

261

27.69

ISE

15:44:04

1404609

261

27.69

ISE

15:44:04

1404603

648

27.69

ISE

15:44:04

1404556

575

27.69

ISE

15:44:39

1405340

198

27.69

ISE

15:44:39

1405337

588

27.68

ISE

15:45:00

1405896

622

27.68

ISE

15:45:00

1405894

623

27.67

ISE

15:45:07

1406380

537

27.67

ISE

15:47:04

1409656

1,122

27.67

ISE

15:47:04

1409654

1,094

27.66

ISE

15:47:16

1410139

38

27.68

ISE

15:50:02

1413725

500

27.68

ISE

15:50:02

1413723

1,500

27.68

ISE

15:50:02

1413721

21

27.68

ISE

15:50:02

1413719

2,400

27.67

ISE

15:50:02

1413717

307

27.68

ISE

15:51:13

1415031

250

27.68

ISE

15:51:13

1415029

150

27.68

ISE

15:51:13

1415027

238

27.68

ISE

15:51:13

1415025

91

27.68

ISE

15:51:13

1415023

271

27.68

ISE

15:51:14

1415134

410

27.68

ISE

15:51:21

1415254

39

27.68

ISE

15:51:21

1415244

93

27.68

ISE

15:52:23

1416526

607

27.68

ISE

15:52:23

1416521

100

27.68

ISE

15:52:32

1416655

93

27.68

ISE

15:52:32

1416653

621

27.68

ISE

15:52:32

1416651

93

27.68

ISE

15:52:33

1416704

96

27.68

ISE

15:52:33

1416702

99

27.68

ISE

15:53:04

1417499

444

27.68

ISE

15:53:04

1417497

99

27.68

ISE

15:53:08

1417557

99

27.68

ISE

15:53:09

1417593

251

27.68

ISE

15:53:11

1417648

99

27.68

ISE

15:53:11

1417650

964

27.69

ISE

15:54:28

1419095

815

27.69

ISE

15:54:29

1419114

251

27.69

ISE

15:54:39

1419416

338

27.70

ISE

15:55:29

1420307

5

27.70

ISE

15:55:29

1420305

291

27.70

ISE

15:55:36

1420465

250

27.70

ISE

15:55:36

1420463

100

27.70

ISE

15:55:37

1420479

225

27.70

ISE

15:55:38

1420523

250

27.70

ISE

15:55:38

1420521

584

27.70

ISE

15:55:52

1420740

532

27.71

ISE

15:56:05

1421136

41

27.71

ISE

15:56:05

1421133

249

27.70

ISE

15:56:28

1421758

526

27.70

ISE

15:56:28

1421756

400

27.70

ISE

15:56:28

1421754

250

27.68

ISE

15:56:42

1422109

291

27.68

ISE

15:56:42

1422105

65

27.68

ISE

15:57:05

1422397

250

27.68

ISE

15:57:08

1422447

540

27.67

ISE

15:57:19

1422643

1,358

27.66

ISE

15:58:20

1423950

170

27.67

ISE

15:59:28

1425377

297

27.67

ISE

15:59:28

1425375

475

27.67

ISE

15:59:29

1425405

1,384

27.67

ISE

15:59:29

1425403

100

27.67

ISE

15:59:30

1425418

170

27.67

ISE

15:59:40

1425834

100

27.67

ISE

15:59:40

1425832

97

27.67

ISE

15:59:40

1425830

83

27.67

ISE

15:59:40

1425828

 


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
 
 
POSCKCDNOBKDQNB

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