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