Last checked at 12 May 2023 07:00
12th May 2023 |
| ||||||
| |||||||
CRH plc Transaction in Own Shares |
|
|
| ||||
|
| ||||||
CRH plc ('CRH') announces that on 11th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the 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: | 144,688 | 59,837 | |||||
Highest price paid per share: | €45.3100 | GBp 3,938.0000 | |||||
Lowest price paid per share: | €44.8100 | GBp 3,889.0000 | |||||
Volume weighted average price paid: | €45.0342 | GBp 3,915.0111 | |||||
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 16,362,146 of its ordinary shares in treasury which represents 2.175% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 735,778,192 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 11th 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: | 11/05/2023 | |||
Aggregated Information | ||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
Euronext Dublin (XMSM) | EUR | 45.0342 | 144,688 | |
London Stock Exchange (XLON) | GBp | 3,915.0111 | 59,837 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
217 | 3,925 | LSE | 08:06:09 | 1341456 |
133 | 3,925 | LSE | 08:06:09 | 1341448 |
358 | 3,925 | LSE | 08:06:17 | 1341635 |
339 | 3,922 | LSE | 08:06:59 | 1342619 |
190 | 3,923 | LSE | 08:08:20 | 1344796 |
75 | 3,923 | LSE | 08:08:20 | 1344794 |
277 | 3,921 | LSE | 08:08:31 | 1345124 |
266 | 3,926 | LSE | 08:11:19 | 1350348 |
200 | 3,935 | LSE | 08:16:19 | 1358653 |
288 | 3,934 | LSE | 08:16:23 | 1358752 |
19 | 3,938 | LSE | 08:18:55 | 1362837 |
300 | 3,938 | LSE | 08:18:55 | 1362835 |
84 | 3,937 | LSE | 08:19:11 | 1363294 |
200 | 3,937 | LSE | 08:19:11 | 1363292 |
398 | 3,936 | LSE | 08:19:11 | 1363290 |
266 | 3,928 | LSE | 08:23:32 | 1369458 |
311 | 3,928 | LSE | 08:32:10 | 1383177 |
192 | 3,937 | LSE | 08:39:38 | 1398079 |
105 | 3,937 | LSE | 08:39:38 | 1398077 |
258 | 3,929 | LSE | 08:44:13 | 1406424 |
259 | 3,927 | LSE | 08:57:03 | 1428993 |
286 | 3,922 | LSE | 09:07:54 | 1445759 |
138 | 3,919 | LSE | 09:10:07 | 1451424 |
166 | 3,919 | LSE | 09:10:07 | 1451422 |
311 | 3,918 | LSE | 09:10:09 | 1451506 |
272 | 3,927 | LSE | 09:20:24 | 1465133 |
172 | 3,925 | LSE | 09:21:18 | 1466544 |
128 | 3,925 | LSE | 09:21:18 | 1466542 |
257 | 3,922 | LSE | 09:35:25 | 1484905 |
88 | 3,920 | LSE | 09:35:39 | 1485195 |
172 | 3,920 | LSE | 09:35:50 | 1485496 |
257 | 3,917 | LSE | 09:38:24 | 1489547 |
6 | 3,917 | LSE | 09:38:24 | 1489544 |
300 | 3,917 | LSE | 09:38:24 | 1489542 |
291 | 3,915 | LSE | 09:44:39 | 1498926 |
276 | 3,916 | LSE | 09:50:31 | 1509081 |
58 | 3,918 | LSE | 09:54:32 | 1513365 |
214 | 3,918 | LSE | 09:54:32 | 1513363 |
162 | 3,915 | LSE | 10:07:33 | 1531117 |
95 | 3,915 | LSE | 10:07:33 | 1531115 |
284 | 3,912 | LSE | 10:09:23 | 1533580 |
3 | 3,914 | LSE | 10:14:01 | 1539114 |
300 | 3,914 | LSE | 10:14:01 | 1539112 |
269 | 3,912 | LSE | 10:17:53 | 1543778 |
302 | 3,916 | LSE | 10:22:52 | 1550657 |
85 | 3,916 | LSE | 10:25:15 | 1554020 |
201 | 3,916 | LSE | 10:25:15 | 1554018 |
55 | 3,913 | LSE | 10:30:07 | 1561059 |
241 | 3,913 | LSE | 10:30:07 | 1561057 |
303 | 3,917 | LSE | 10:32:18 | 1563638 |
294 | 3,923 | LSE | 10:35:58 | 1568664 |
290 | 3,923 | LSE | 10:35:58 | 1568651 |
262 | 3,923 | LSE | 10:35:58 | 1568653 |
271 | 3,923 | LSE | 10:37:54 | 1572611 |
35 | 3,923 | LSE | 10:37:54 | 1572609 |
262 | 3,918 | LSE | 10:54:11 | 1594281 |
320 | 3,916 | LSE | 10:55:39 | 1596362 |
54 | 3,915 | LSE | 10:58:06 | 1600210 |
119 | 3,916 | LSE | 10:58:30 | 1600734 |
117 | 3,916 | LSE | 10:58:30 | 1600732 |
51 | 3,915 | LSE | 10:58:30 | 1600730 |
81 | 3,917 | LSE | 11:00:15 | 1602109 |
340 | 3,917 | LSE | 11:00:15 | 1602107 |
288 | 3,918 | LSE | 11:01:42 | 1603094 |
258 | 3,918 | LSE | 11:10:00 | 1608916 |
21 | 3,918 | LSE | 11:10:00 | 1608914 |
312 | 3,919 | LSE | 11:13:59 | 1613253 |
7 | 3,919 | LSE | 11:25:15 | 1621511 |
300 | 3,919 | LSE | 11:25:15 | 1621509 |
28 | 3,913 | LSE | 11:36:02 | 1628896 |
101 | 3,913 | LSE | 11:36:02 | 1628900 |
172 | 3,913 | LSE | 11:36:02 | 1628898 |
267 | 3,914 | LSE | 11:40:22 | 1631818 |
275 | 3,913 | LSE | 11:48:37 | 1636630 |
263 | 3,915 | LSE | 11:48:37 | 1636626 |
300 | 3,919 | LSE | 11:55:12 | 1641105 |
60 | 3,917 | LSE | 11:59:50 | 1643668 |
235 | 3,917 | LSE | 11:59:50 | 1643666 |
297 | 3,913 | LSE | 12:00:15 | 1644287 |
8 | 3,913 | LSE | 12:00:15 | 1644285 |
293 | 3,912 | LSE | 12:00:32 | 1644442 |
121 | 3,906 | LSE | 12:03:47 | 1647022 |
136 | 3,906 | LSE | 12:03:47 | 1647024 |
115 | 3,904 | LSE | 12:03:49 | 1647106 |
149 | 3,904 | LSE | 12:03:49 | 1647104 |
172 | 3,902 | LSE | 12:03:56 | 1647152 |
128 | 3,902 | LSE | 12:03:56 | 1647150 |
286 | 3,899 | LSE | 12:03:57 | 1647156 |
273 | 3,902 | LSE | 12:07:42 | 1649967 |
7 | 3,902 | LSE | 12:07:42 | 1649965 |
278 | 3,900 | LSE | 12:08:42 | 1650686 |
114 | 3,900 | LSE | 12:09:32 | 1651397 |
189 | 3,900 | LSE | 12:09:32 | 1651395 |
303 | 3,900 | LSE | 12:10:54 | 1652164 |
122 | 3,900 | LSE | 12:11:25 | 1652474 |
147 | 3,900 | LSE | 12:11:25 | 1652472 |
269 | 3,901 | LSE | 12:13:09 | 1653527 |
144 | 3,900 | LSE | 12:13:32 | 1653759 |
146 | 3,900 | LSE | 12:13:32 | 1653757 |
17 | 3,900 | LSE | 12:15:30 | 1655008 |
175 | 3,900 | LSE | 12:15:30 | 1655012 |
96 | 3,900 | LSE | 12:15:30 | 1655010 |
317 | 3,900 | LSE | 12:15:30 | 1655004 |
274 | 3,889 | LSE | 12:24:17 | 1662460 |
21 | 3,903 | LSE | 12:30:15 | 1666777 |
375 | 3,905 | LSE | 12:33:03 | 1668880 |
310 | 3,904 | LSE | 12:33:04 | 1668906 |
350 | 3,904 | LSE | 12:33:48 | 1669391 |
293 | 3,907 | LSE | 12:34:54 | 1670059 |
58 | 3,907 | LSE | 12:34:54 | 1670057 |
220 | 3,907 | LSE | 12:34:54 | 1670061 |
18 | 3,907 | LSE | 12:34:54 | 1670063 |
18 | 3,907 | LSE | 12:37:02 | 1671405 |
298 | 3,907 | LSE | 12:37:02 | 1671403 |
249 | 3,908 | LSE | 12:38:05 | 1672054 |
65 | 3,908 | LSE | 12:38:05 | 1672052 |
31 | 3,909 | LSE | 12:39:26 | 1672999 |
238 | 3,909 | LSE | 12:39:26 | 1672997 |
238 | 3,910 | LSE | 12:39:26 | 1672975 |
200 | 3,910 | LSE | 12:39:26 | 1672973 |
40 | 3,908 | LSE | 12:40:28 | 1673685 |
260 | 3,908 | LSE | 12:40:28 | 1673683 |
260 | 3,904 | LSE | 12:44:20 | 1676119 |
217 | 3,904 | LSE | 12:47:15 | 1678041 |
27 | 3,904 | LSE | 12:47:33 | 1678389 |
55 | 3,904 | LSE | 12:47:33 | 1678387 |
32 | 3,904 | LSE | 12:50:27 | 1680940 |
250 | 3,904 | LSE | 12:50:27 | 1680938 |
267 | 3,906 | LSE | 12:50:27 | 1680936 |
115 | 3,905 | LSE | 12:58:42 | 1686708 |
167 | 3,905 | LSE | 12:58:42 | 1686706 |
175 | 3,904 | LSE | 13:00:08 | 1687921 |
124 | 3,904 | LSE | 13:00:08 | 1687923 |
206 | 3,906 | LSE | 13:05:05 | 1691547 |
98 | 3,906 | LSE | 13:06:21 | 1692436 |
312 | 3,904 | LSE | 13:09:10 | 1694331 |
163 | 3,905 | LSE | 13:11:14 | 1695971 |
140 | 3,905 | LSE | 13:11:14 | 1695969 |
243 | 3,906 | LSE | 13:15:32 | 1698802 |
21 | 3,906 | LSE | 13:15:32 | 1698800 |
98 | 3,913 | LSE | 13:19:48 | 1703425 |
100 | 3,913 | LSE | 13:19:48 | 1703423 |
32 | 3,913 | LSE | 13:19:48 | 1703427 |
68 | 3,913 | LSE | 13:19:48 | 1703429 |
300 | 3,913 | LSE | 13:20:30 | 1704984 |
35 | 3,909 | LSE | 13:26:33 | 1709759 |
21 | 3,909 | LSE | 13:26:33 | 1709757 |
98 | 3,909 | LSE | 13:26:34 | 1709820 |
131 | 3,909 | LSE | 13:26:34 | 1709818 |
269 | 3,909 | LSE | 13:30:16 | 1713137 |
88 | 3,909 | LSE | 13:30:59 | 1713842 |
111 | 3,909 | LSE | 13:30:59 | 1713830 |
91 | 3,909 | LSE | 13:31:04 | 1713952 |
25 | 3,908 | LSE | 13:31:09 | 1714086 |
129 | 3,908 | LSE | 13:31:13 | 1714200 |
13 | 3,908 | LSE | 13:31:15 | 1714231 |
348 | 3,910 | LSE | 13:34:10 | 1717134 |
436 | 3,910 | LSE | 13:34:51 | 1717654 |
45 | 3,909 | LSE | 13:34:56 | 1717835 |
203 | 3,909 | LSE | 13:34:56 | 1717822 |
139 | 3,909 | LSE | 13:34:56 | 1717820 |
80 | 3,907 | LSE | 13:35:03 | 1718008 |
209 | 3,907 | LSE | 13:35:03 | 1718006 |
268 | 3,911 | LSE | 13:37:51 | 1720932 |
196 | 3,911 | LSE | 13:38:17 | 1721349 |
84 | 3,911 | LSE | 13:38:17 | 1721347 |
315 | 3,910 | LSE | 13:40:15 | 1723382 |
102 | 3,909 | LSE | 13:40:23 | 1723557 |
289 | 3,910 | LSE | 13:41:04 | 1724154 |
287 | 3,904 | LSE | 13:43:50 | 1726426 |
228 | 3,906 | LSE | 13:47:27 | 1730544 |
86 | 3,906 | LSE | 13:47:27 | 1730542 |
277 | 3,906 | LSE | 13:52:21 | 1735258 |
280 | 3,905 | LSE | 13:54:21 | 1736926 |
272 | 3,905 | LSE | 13:55:31 | 1737882 |
274 | 3,902 | LSE | 13:58:12 | 1740319 |
278 | 3,905 | LSE | 14:00:03 | 1742822 |
109 | 3,910 | LSE | 14:05:02 | 1748109 |
113 | 3,910 | LSE | 14:05:02 | 1748107 |
309 | 3,909 | LSE | 14:07:56 | 1751867 |
109 | 3,909 | LSE | 14:08:42 | 1752991 |
4 | 3,909 | LSE | 14:08:42 | 1752987 |
4 | 3,909 | LSE | 14:08:42 | 1752989 |
141 | 3,909 | LSE | 14:08:42 | 1752985 |
288 | 3,909 | LSE | 14:08:42 | 1752983 |
309 | 3,906 | LSE | 14:11:10 | 1760067 |
282 | 3,909 | LSE | 14:17:16 | 1769216 |
315 | 3,912 | LSE | 14:23:01 | 1777166 |
312 | 3,911 | LSE | 14:27:26 | 1783124 |
299 | 3,911 | LSE | 14:30:29 | 1789638 |
288 | 3,908 | LSE | 14:31:28 | 1792584 |
320 | 3,903 | LSE | 14:32:16 | 1794941 |
277 | 3,907 | LSE | 14:34:03 | 1798892 |
255 | 3,906 | LSE | 14:34:11 | 1799183 |
27 | 3,906 | LSE | 14:34:11 | 1799185 |
268 | 3,906 | LSE | 14:34:42 | 1800341 |
300 | 3,904 | LSE | 14:37:24 | 1805940 |
277 | 3,904 | LSE | 14:37:38 | 1806347 |
56 | 3,903 | LSE | 14:37:52 | 1806759 |
230 | 3,903 | LSE | 14:37:56 | 1806849 |
258 | 3,901 | LSE | 14:38:45 | 1810080 |
2 | 3,901 | LSE | 14:39:45 | 1812717 |
265 | 3,901 | LSE | 14:39:45 | 1812719 |
200 | 3,900 | LSE | 14:39:53 | 1812973 |
49 | 3,903 | LSE | 14:41:16 | 1816981 |
186 | 3,904 | LSE | 14:41:23 | 1817460 |
70 | 3,904 | LSE | 14:41:33 | 1817857 |
291 | 3,903 | LSE | 14:41:36 | 1817985 |
223 | 3,903 | LSE | 14:41:36 | 1817983 |
36 | 3,903 | LSE | 14:41:36 | 1817972 |
84 | 3,902 | LSE | 14:41:53 | 1818632 |
81 | 3,902 | LSE | 14:41:53 | 1818630 |
108 | 3,902 | LSE | 14:41:53 | 1818634 |
185 | 3,902 | LSE | 14:41:53 | 1818628 |
61 | 3,902 | LSE | 14:41:53 | 1818626 |
56 | 3,902 | LSE | 14:41:53 | 1818624 |
12 | 3,908 | LSE | 14:44:05 | 1823745 |
297 | 3,908 | LSE | 14:44:05 | 1823743 |
311 | 3,908 | LSE | 14:44:53 | 1825003 |
64 | 3,907 | LSE | 14:44:55 | 1825066 |
156 | 3,907 | LSE | 14:44:55 | 1825064 |
77 | 3,907 | LSE | 14:44:55 | 1825062 |
285 | 3,909 | LSE | 14:47:09 | 1828951 |
84 | 3,909 | LSE | 14:47:57 | 1830421 |
92 | 3,909 | LSE | 14:47:57 | 1830416 |
175 | 3,909 | LSE | 14:47:57 | 1830418 |
208 | 3,908 | LSE | 14:49:04 | 1832516 |
84 | 3,908 | LSE | 14:49:04 | 1832514 |
38 | 3,908 | LSE | 14:49:06 | 1832646 |
120 | 3,908 | LSE | 14:49:06 | 1832644 |
49 | 3,908 | LSE | 14:49:06 | 1832642 |
290 | 3,907 | LSE | 14:50:39 | 1835869 |
84 | 3,908 | LSE | 14:52:07 | 1838773 |
84 | 3,910 | LSE | 14:54:29 | 1843148 |
189 | 3,910 | LSE | 14:54:29 | 1843152 |
38 | 3,910 | LSE | 14:54:29 | 1843150 |
57 | 3,910 | LSE | 14:55:48 | 1845620 |
206 | 3,910 | LSE | 14:55:48 | 1845618 |
281 | 3,910 | LSE | 14:56:25 | 1846577 |
271 | 3,910 | LSE | 14:58:05 | 1849284 |
29 | 3,910 | LSE | 14:58:05 | 1849282 |
274 | 3,913 | LSE | 15:00:40 | 1856724 |
275 | 3,914 | LSE | 15:04:04 | 1864655 |
284 | 3,914 | LSE | 15:04:30 | 1865577 |
25 | 3,916 | LSE | 15:06:24 | 1869851 |
44 | 3,916 | LSE | 15:06:30 | 1870052 |
42 | 3,916 | LSE | 15:06:52 | 1870686 |
84 | 3,916 | LSE | 15:06:52 | 1870684 |
48 | 3,916 | LSE | 15:06:52 | 1870682 |
84 | 3,916 | LSE | 15:06:52 | 1870680 |
206 | 3,916 | LSE | 15:06:52 | 1870678 |
316 | 3,915 | LSE | 15:09:15 | 1875007 |
310 | 3,909 | LSE | 15:14:07 | 1884419 |
7 | 3,912 | LSE | 15:16:12 | 1888447 |
159 | 3,912 | LSE | 15:16:54 | 1889604 |
133 | 3,912 | LSE | 15:16:54 | 1889602 |
302 | 3,913 | LSE | 15:18:02 | 1892028 |
91 | 3,916 | LSE | 15:18:35 | 1893035 |
183 | 3,916 | LSE | 15:18:35 | 1893033 |
262 | 3,916 | LSE | 15:19:07 | 1894073 |
278 | 3,916 | LSE | 15:19:56 | 1895516 |
85 | 3,915 | LSE | 15:19:58 | 1895634 |
311 | 3,915 | LSE | 15:19:58 | 1895632 |
286 | 3,915 | LSE | 15:20:23 | 1896584 |
287 | 3,914 | LSE | 15:22:09 | 1899842 |
284 | 3,913 | LSE | 15:22:25 | 1900292 |
86 | 3,919 | LSE | 15:26:27 | 1909621 |
247 | 3,919 | LSE | 15:26:27 | 1909623 |
13 | 3,919 | LSE | 15:26:32 | 1909843 |
400 | 3,919 | LSE | 15:26:32 | 1909841 |
85 | 3,919 | LSE | 15:26:32 | 1909839 |
85 | 3,919 | LSE | 15:26:32 | 1909837 |
4 | 3,919 | LSE | 15:26:32 | 1909835 |
280 | 3,918 | LSE | 15:27:56 | 1912250 |
85 | 3,920 | LSE | 15:30:02 | 1916099 |
8 | 3,920 | LSE | 15:30:02 | 1916097 |
106 | 3,920 | LSE | 15:30:02 | 1916103 |
400 | 3,920 | LSE | 15:30:02 | 1916101 |
10 | 3,920 | LSE | 15:30:02 | 1916105 |
316 | 3,917 | LSE | 15:30:06 | 1916525 |
286 | 3,918 | LSE | 15:31:43 | 1919966 |
269 | 3,918 | LSE | 15:32:06 | 1920955 |
161 | 3,918 | LSE | 15:32:49 | 1922205 |
152 | 3,918 | LSE | 15:32:49 | 1922203 |
358 | 3,920 | LSE | 15:34:14 | 1924764 |
271 | 3,920 | LSE | 15:36:04 | 1928106 |
85 | 3,924 | LSE | 15:40:50 | 1936617 |
85 | 3,924 | LSE | 15:40:50 | 1936615 |
55 | 3,924 | LSE | 15:40:50 | 1936619 |
439 | 3,923 | LSE | 15:40:55 | 1936782 |
254 | 3,922 | LSE | 15:41:38 | 1938191 |
98 | 3,922 | LSE | 15:41:38 | 1938189 |
9 | 3,922 | LSE | 15:41:38 | 1938187 |
307 | 3,922 | LSE | 15:42:04 | 1939212 |
212 | 3,924 | LSE | 15:43:45 | 1942596 |
133 | 3,924 | LSE | 15:43:45 | 1942594 |
83 | 3,924 | LSE | 15:43:45 | 1942592 |
528 | 3,927 | LSE | 15:45:06 | 1945199 |
309 | 3,934 | LSE | 15:46:38 | 1948391 |
85 | 3,934 | LSE | 15:46:38 | 1948389 |
85 | 3,934 | LSE | 15:46:38 | 1948387 |
392 | 3,933 | LSE | 15:47:10 | 1949585 |
348 | 3,933 | LSE | 15:48:01 | 1951375 |
18 | 3,933 | LSE | 15:48:03 | 1951485 |
200 | 3,935 | LSE | 15:48:18 | 1952300 |
200 | 3,935 | LSE | 15:48:19 | 1952358 |
26 | 3,935 | LSE | 15:48:42 | 1952985 |
106 | 3,935 | LSE | 15:48:42 | 1952987 |
287 | 3,934 | LSE | 15:49:11 | 1954045 |
236 | 3,935 | LSE | 15:50:32 | 1956728 |
171 | 3,935 | LSE | 15:50:32 | 1956726 |
109 | 3,935 | LSE | 15:51:01 | 1957343 |
285 | 3,935 | LSE | 15:51:14 | 1957968 |
268 | 3,935 | LSE | 15:51:14 | 1957966 |
400 | 3,935 | LSE | 15:51:32 | 1958401 |
114 | 3,935 | LSE | 15:51:32 | 1958405 |
106 | 3,935 | LSE | 15:51:32 | 1958403 |
262 | 3,935 | LSE | 15:53:29 | 1961607 |
115 | 3,937 | LSE | 15:56:06 | 1965968 |
85 | 3,937 | LSE | 15:56:06 | 1965966 |
262 | 3,937 | LSE | 15:56:06 | 1965964 |
316 | 3,937 | LSE | 15:56:06 | 1965962 |
205 | 3,936 | LSE | 15:56:28 | 1966582 |
85 | 3,936 | LSE | 15:56:28 | 1966584 |
138 | 3,938 | LSE | 15:59:40 | 1972279 |
229 | 3,938 | LSE | 15:59:40 | 1972277 |
352 | 3,938 | LSE | 15:59:40 | 1972275 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
399 | 45.16 | ISE | 08:05:19 | 1340178 |
102 | 45.16 | ISE | 08:05:19 | 1340176 |
473 | 45.22 | ISE | 08:06:09 | 1341460 |
414 | 45.22 | ISE | 08:06:09 | 1341458 |
324 | 45.23 | ISE | 08:06:09 | 1341452 |
133 | 45.23 | ISE | 08:06:09 | 1341450 |
210 | 45.20 | ISE | 08:06:24 | 1341848 |
247 | 45.20 | ISE | 08:06:24 | 1341846 |
413 | 45.18 | ISE | 08:06:59 | 1342621 |
425 | 45.21 | ISE | 08:11:19 | 1350350 |
18 | 45.23 | ISE | 08:12:29 | 1352566 |
571 | 45.23 | ISE | 08:12:38 | 1352963 |
108 | 45.22 | ISE | 08:12:41 | 1353040 |
126 | 45.27 | ISE | 08:14:34 | 1355823 |
483 | 45.27 | ISE | 08:14:34 | 1355821 |
150 | 45.27 | ISE | 08:15:32 | 1357518 |
126 | 45.27 | ISE | 08:15:32 | 1357516 |
150 | 45.27 | ISE | 08:15:32 | 1357507 |
397 | 45.26 | ISE | 08:15:35 | 1357577 |
41 | 45.26 | ISE | 08:15:35 | 1357575 |
273 | 45.28 | ISE | 08:16:23 | 1358754 |
468 | 45.31 | ISE | 08:18:55 | 1362839 |
482 | 45.30 | ISE | 08:19:11 | 1363281 |
471 | 45.30 | ISE | 08:20:09 | 1364816 |
490 | 45.18 | ISE | 08:23:39 | 1369735 |
417 | 45.17 | ISE | 08:30:04 | 1378757 |
408 | 45.22 | ISE | 08:31:38 | 1381804 |
163 | 45.21 | ISE | 08:32:10 | 1383145 |
255 | 45.21 | ISE | 08:32:10 | 1383143 |
440 | 45.31 | ISE | 08:40:49 | 1400286 |
40 | 45.29 | ISE | 08:40:51 | 1400378 |
413 | 45.29 | ISE | 08:40:54 | 1400518 |
318 | 45.23 | ISE | 08:48:17 | 1413153 |
476 | 45.26 | ISE | 08:50:05 | 1416639 |
422 | 45.26 | ISE | 08:52:14 | 1420523 |
135 | 45.17 | ISE | 08:57:03 | 1428997 |
351 | 45.17 | ISE | 08:57:03 | 1428995 |
423 | 45.08 | ISE | 08:59:42 | 1434085 |
75 | 45.20 | ISE | 09:02:01 | 1437568 |
361 | 45.20 | ISE | 09:02:01 | 1437566 |
442 | 45.19 | ISE | 09:02:14 | 1437893 |
54 | 45.19 | ISE | 09:02:14 | 1437891 |
219 | 45.09 | ISE | 09:08:13 | 1446156 |
150 | 45.09 | ISE | 09:08:13 | 1446154 |
63 | 45.09 | ISE | 09:08:13 | 1446152 |
379 | 45.10 | ISE | 09:09:05 | 1449917 |
84 | 45.10 | ISE | 09:09:05 | 1449915 |
428 | 45.09 | ISE | 09:11:05 | 1452839 |
417 | 45.16 | ISE | 09:17:22 | 1461255 |
138 | 45.20 | ISE | 09:20:25 | 1465143 |
287 | 45.20 | ISE | 09:20:25 | 1465141 |
456 | 45.18 | ISE | 09:21:17 | 1466487 |
501 | 45.17 | ISE | 09:22:09 | 1467715 |
237 | 45.12 | ISE | 09:26:12 | 1472627 |
222 | 45.12 | ISE | 09:26:12 | 1472625 |
483 | 45.11 | ISE | 09:27:03 | 1473663 |
479 | 45.14 | ISE | 09:34:01 | 1482789 |
467 | 45.09 | ISE | 09:38:17 | 1489422 |
209 | 45.08 | ISE | 09:41:43 | 1494485 |
223 | 45.08 | ISE | 09:41:43 | 1494483 |
167 | 45.08 | ISE | 09:51:35 | 1510197 |
248 | 45.08 | ISE | 09:51:35 | 1510188 |
420 | 45.09 | ISE | 09:55:41 | 1514608 |
428 | 45.09 | ISE | 09:58:51 | 1518794 |
10 | 45.08 | ISE | 10:05:44 | 1529239 |
442 | 45.08 | ISE | 10:07:25 | 1530910 |
478 | 45.07 | ISE | 10:07:33 | 1531123 |
107 | 45.04 | ISE | 10:09:23 | 1533589 |
123 | 45.04 | ISE | 10:09:23 | 1533587 |
124 | 45.04 | ISE | 10:09:23 | 1533585 |
140 | 45.04 | ISE | 10:09:23 | 1533583 |
123 | 45.05 | ISE | 10:10:34 | 1534961 |
91 | 45.05 | ISE | 10:10:34 | 1534959 |
124 | 45.05 | ISE | 10:10:34 | 1534963 |
127 | 45.05 | ISE | 10:10:34 | 1534965 |
151 | 45.07 | ISE | 10:14:01 | 1539124 |
64 | 45.07 | ISE | 10:14:01 | 1539122 |
150 | 45.07 | ISE | 10:14:01 | 1539120 |
124 | 45.07 | ISE | 10:14:01 | 1539118 |
123 | 45.07 | ISE | 10:14:01 | 1539116 |
481 | 45.06 | ISE | 10:14:01 | 1539110 |
408 | 45.06 | ISE | 10:14:01 | 1539108 |
427 | 45.06 | ISE | 10:15:14 | 1540784 |
214 | 45.09 | ISE | 10:22:52 | 1550659 |
287 | 45.09 | ISE | 10:22:52 | 1550661 |
463 | 45.09 | ISE | 10:25:14 | 1553970 |
489 | 45.09 | ISE | 10:25:14 | 1553967 |
461 | 45.09 | ISE | 10:28:47 | 1558523 |
467 | 45.06 | ISE | 10:30:07 | 1561055 |
301 | 45.05 | ISE | 10:30:22 | 1561472 |
124 | 45.05 | ISE | 10:30:23 | 1561497 |
123 | 45.05 | ISE | 10:30:23 | 1561495 |
92 | 45.05 | ISE | 10:30:23 | 1561501 |
150 | 45.05 | ISE | 10:30:23 | 1561499 |
178 | 45.05 | ISE | 10:30:23 | 1561493 |
124 | 45.08 | ISE | 10:30:58 | 1562241 |
464 | 45.10 | ISE | 10:31:13 | 1562498 |
58 | 45.10 | ISE | 10:31:50 | 1563216 |
124 | 45.10 | ISE | 10:31:50 | 1563214 |
123 | 45.10 | ISE | 10:31:50 | 1563212 |
150 | 45.10 | ISE | 10:31:50 | 1563210 |
123 | 45.10 | ISE | 10:32:00 | 1563359 |
124 | 45.10 | ISE | 10:32:00 | 1563361 |
482 | 45.20 | ISE | 10:35:56 | 1568499 |
6 | 45.20 | ISE | 10:35:56 | 1568497 |
141 | 45.19 | ISE | 10:35:58 | 1568730 |
123 | 45.19 | ISE | 10:35:58 | 1568728 |
150 | 45.19 | ISE | 10:35:58 | 1568726 |
124 | 45.19 | ISE | 10:35:58 | 1568724 |
424 | 45.18 | ISE | 10:36:01 | 1568948 |
480 | 45.19 | ISE | 10:37:54 | 1572607 |
427 | 45.17 | ISE | 10:39:37 | 1574770 |
408 | 45.18 | ISE | 10:40:41 | 1576097 |
100 | 45.16 | ISE | 10:43:29 | 1580181 |
150 | 45.15 | ISE | 10:43:29 | 1580179 |
124 | 45.15 | ISE | 10:43:29 | 1580177 |
123 | 45.15 | ISE | 10:43:29 | 1580175 |
267 | 45.15 | ISE | 10:43:29 | 1580168 |
167 | 45.15 | ISE | 10:43:29 | 1580170 |
431 | 45.13 | ISE | 10:52:31 | 1592189 |
379 | 45.12 | ISE | 10:54:11 | 1594285 |
39 | 45.12 | ISE | 10:54:11 | 1594283 |
72 | 45.10 | ISE | 10:55:03 | 1595555 |
425 | 45.10 | ISE | 10:55:03 | 1595553 |
150 | 45.10 | ISE | 10:55:04 | 1595568 |
122 | 45.10 | ISE | 10:55:04 | 1595570 |
478 | 45.10 | ISE | 10:55:30 | 1596102 |
57 | 45.09 | ISE | 10:55:39 | 1596374 |
150 | 45.09 | ISE | 10:55:39 | 1596372 |
122 | 45.08 | ISE | 10:55:39 | 1596370 |
122 | 45.08 | ISE | 10:55:39 | 1596368 |
474 | 45.09 | ISE | 10:55:39 | 1596364 |
150 | 45.10 | ISE | 10:56:22 | 1597284 |
122 | 45.10 | ISE | 10:56:22 | 1597288 |
122 | 45.10 | ISE | 10:56:22 | 1597286 |
110 | 45.12 | ISE | 11:01:54 | 1603230 |
150 | 45.12 | ISE | 11:01:59 | 1603269 |
72 | 45.12 | ISE | 11:01:59 | 1603265 |
98 | 45.12 | ISE | 11:02:39 | 1603716 |
289 | 45.14 | ISE | 11:09:46 | 1608681 |
167 | 45.14 | ISE | 11:09:46 | 1608679 |
484 | 45.13 | ISE | 11:09:47 | 1608761 |
461 | 45.16 | ISE | 11:13:48 | 1613105 |
282 | 45.12 | ISE | 11:19:32 | 1617075 |
127 | 45.12 | ISE | 11:19:32 | 1617073 |
413 | 45.12 | ISE | 11:23:13 | 1620167 |
476 | 45.13 | ISE | 11:25:00 | 1621308 |
119 | 45.12 | ISE | 11:25:18 | 1621540 |
122 | 45.11 | ISE | 11:25:33 | 1621706 |
46 | 45.11 | ISE | 11:25:33 | 1621704 |
150 | 45.11 | ISE | 11:25:33 | 1621702 |
69 | 45.11 | ISE | 11:25:33 | 1621700 |
8 | 45.11 | ISE | 11:25:33 | 1621698 |
321 | 45.11 | ISE | 11:26:01 | 1622012 |
138 | 45.11 | ISE | 11:26:01 | 1622010 |
477 | 45.10 | ISE | 11:26:56 | 1622609 |
111 | 45.10 | ISE | 11:30:58 | 1625365 |
150 | 45.10 | ISE | 11:30:58 | 1625363 |
122 | 45.09 | ISE | 11:30:58 | 1625361 |
28 | 45.09 | ISE | 11:30:58 | 1625359 |
245 | 45.10 | ISE | 11:30:58 | 1625357 |
233 | 45.10 | ISE | 11:30:58 | 1625355 |
74 | 45.08 | ISE | 11:31:23 | 1625680 |
247 | 45.08 | ISE | 11:31:24 | 1625708 |
121 | 45.08 | ISE | 11:31:24 | 1625706 |
34 | 45.06 | ISE | 11:34:06 | 1627538 |
436 | 45.06 | ISE | 11:34:11 | 1627580 |
438 | 45.01 | ISE | 11:37:01 | 1629415 |
493 | 45.04 | ISE | 11:40:22 | 1631820 |
96 | 45.05 | ISE | 11:48:37 | 1636640 |
122 | 45.04 | ISE | 11:48:37 | 1636638 |
122 | 45.04 | ISE | 11:48:37 | 1636636 |
150 | 45.04 | ISE | 11:48:37 | 1636634 |
445 | 45.04 | ISE | 11:48:37 | 1636632 |
496 | 45.07 | ISE | 11:48:37 | 1636628 |
455 | 45.09 | ISE | 11:52:47 | 1639690 |
61 | 45.11 | ISE | 11:55:11 | 1641092 |
418 | 45.11 | ISE | 11:55:12 | 1641107 |
428 | 45.10 | ISE | 11:56:03 | 1641527 |
74 | 45.11 | ISE | 11:57:20 | 1642328 |
381 | 45.11 | ISE | 11:57:22 | 1642339 |
154 | 45.10 | ISE | 11:59:50 | 1643674 |
26 | 45.10 | ISE | 11:59:50 | 1643672 |
234 | 45.10 | ISE | 11:59:50 | 1643670 |
424 | 45.10 | ISE | 12:01:05 | 1644978 |
52 | 45.08 | ISE | 12:01:22 | 1645195 |
133 | 45.08 | ISE | 12:01:25 | 1645247 |
1 | 45.08 | ISE | 12:01:31 | 1645347 |
76 | 45.08 | ISE | 12:02:06 | 1645722 |
41 | 45.09 | ISE | 12:03:29 | 1646767 |
226 | 45.09 | ISE | 12:03:30 | 1646796 |
195 | 45.09 | ISE | 12:03:30 | 1646794 |
223 | 45.00 | ISE | 12:03:47 | 1647032 |
122 | 45.00 | ISE | 12:03:47 | 1647030 |
122 | 45.00 | ISE | 12:03:47 | 1647028 |
8 | 45.00 | ISE | 12:03:47 | 1647026 |
406 | 44.98 | ISE | 12:03:56 | 1647148 |
447 | 44.99 | ISE | 12:03:56 | 1647146 |
431 | 44.95 | ISE | 12:03:57 | 1647163 |
122 | 44.98 | ISE | 12:04:33 | 1647778 |
635 | 44.98 | ISE | 12:05:43 | 1648544 |
72 | 44.98 | ISE | 12:05:43 | 1648542 |
484 | 44.99 | ISE | 12:08:42 | 1650688 |
6 | 45.00 | ISE | 12:09:26 | 1651329 |
430 | 45.00 | ISE | 12:09:26 | 1651327 |
488 | 45.00 | ISE | 12:10:49 | 1652134 |
497 | 44.98 | ISE | 12:14:30 | 1654298 |
494 | 44.92 | ISE | 12:19:18 | 1658169 |
492 | 44.85 | ISE | 12:24:01 | 1662247 |
380 | 44.93 | ISE | 12:26:18 | 1663934 |
49 | 44.93 | ISE | 12:26:18 | 1663936 |
190 | 44.98 | ISE | 12:28:56 | 1665858 |
4 | 44.98 | ISE | 12:28:56 | 1665856 |
55 | 45.01 | ISE | 12:30:14 | 1666768 |
150 | 45.01 | ISE | 12:30:14 | 1666766 |
240 | 45.01 | ISE | 12:30:14 | 1666764 |
252 | 45.04 | ISE | 12:33:03 | 1668884 |
207 | 45.04 | ISE | 12:33:03 | 1668882 |
330 | 45.03 | ISE | 12:33:04 | 1668908 |
113 | 45.03 | ISE | 12:33:04 | 1668912 |
55 | 45.03 | ISE | 12:33:04 | 1668910 |
415 | 45.03 | ISE | 12:33:48 | 1669400 |
436 | 45.07 | ISE | 12:34:54 | 1670065 |
469 | 45.06 | ISE | 12:36:11 | 1670940 |
434 | 45.06 | ISE | 12:36:59 | 1671349 |
131 | 45.09 | ISE | 12:37:22 | 1671680 |
154 | 45.09 | ISE | 12:37:22 | 1671678 |
131 | 45.09 | ISE | 12:37:22 | 1671676 |
222 | 45.09 | ISE | 12:37:25 | 1671706 |
150 | 45.09 | ISE | 12:37:25 | 1671704 |
150 | 45.09 | ISE | 12:37:41 | 1671884 |
116 | 45.09 | ISE | 12:38:06 | 1672089 |
60 | 45.09 | ISE | 12:38:06 | 1672087 |
150 | 45.09 | ISE | 12:38:06 | 1672085 |
114 | 45.09 | ISE | 12:38:06 | 1672083 |
40 | 45.09 | ISE | 12:38:06 | 1672081 |
7 | 45.09 | ISE | 12:38:06 | 1672079 |
119 | 45.10 | ISE | 12:39:16 | 1672787 |
78 | 45.10 | ISE | 12:39:16 | 1672789 |
150 | 45.11 | ISE | 12:39:16 | 1672791 |
72 | 45.11 | ISE | 12:39:16 | 1672793 |
151 | 45.10 | ISE | 12:39:16 | 1672785 |
541 | 45.10 | ISE | 12:39:16 | 1672783 |
457 | 45.10 | ISE | 12:39:26 | 1672985 |
21 | 45.10 | ISE | 12:39:26 | 1672983 |
59 | 45.07 | ISE | 12:40:28 | 1673689 |
431 | 45.07 | ISE | 12:40:28 | 1673687 |
417 | 44.99 | ISE | 12:44:20 | 1676117 |
410 | 44.96 | ISE | 12:44:56 | 1676534 |
151 | 44.97 | ISE | 12:47:33 | 1678385 |
352 | 44.97 | ISE | 12:47:33 | 1678383 |
364 | 44.98 | ISE | 12:50:20 | 1680788 |
139 | 44.98 | ISE | 12:50:20 | 1680786 |
54 | 44.95 | ISE | 12:50:27 | 1680948 |
150 | 44.94 | ISE | 12:50:27 | 1680946 |
122 | 44.94 | ISE | 12:50:27 | 1680944 |
122 | 44.94 | ISE | 12:50:27 | 1680942 |
150 | 44.93 | ISE | 12:50:28 | 1680959 |
122 | 44.93 | ISE | 12:50:28 | 1680957 |
150 | 44.91 | ISE | 12:51:08 | 1681394 |
163 | 44.91 | ISE | 12:51:08 | 1681396 |
164 | 44.91 | ISE | 12:51:08 | 1681398 |
493 | 44.92 | ISE | 12:51:08 | 1681392 |
157 | 44.87 | ISE | 12:51:28 | 1681646 |
409 | 44.88 | ISE | 12:51:28 | 1681644 |
436 | 44.92 | ISE | 12:53:17 | 1682941 |
150 | 44.97 | ISE | 12:55:46 | 1684885 |
408 | 44.96 | ISE | 12:56:37 | 1685414 |
87 | 44.95 | ISE | 12:58:58 | 1686827 |
2 | 44.95 | ISE | 12:59:01 | 1686853 |
113 | 44.95 | ISE | 12:59:30 | 1687339 |
242 | 44.95 | ISE | 12:59:38 | 1687402 |
538 | 44.95 | ISE | 13:00:26 | 1688261 |
378 | 45.00 | ISE | 13:04:47 | 1691366 |
56 | 45.00 | ISE | 13:04:47 | 1691364 |
408 | 45.00 | ISE | 13:06:20 | 1692400 |
49 | 45.00 | ISE | 13:06:20 | 1692398 |
421 | 44.99 | ISE | 13:11:14 | 1695973 |
388 | 45.01 | ISE | 13:15:18 | 1698583 |
72 | 45.01 | ISE | 13:15:18 | 1698581 |
500 | 45.07 | ISE | 13:17:47 | 1701154 |
477 | 45.09 | ISE | 13:18:29 | 1702005 |
443 | 45.10 | ISE | 13:20:16 | 1703835 |
482 | 45.09 | ISE | 13:20:21 | 1703870 |
415 | 45.01 | ISE | 13:22:53 | 1706844 |
429 | 45.03 | ISE | 13:26:33 | 1709770 |
446 | 45.02 | ISE | 13:27:12 | 1710304 |
193 | 45.03 | ISE | 13:30:16 | 1713139 |
292 | 45.03 | ISE | 13:30:41 | 1713540 |
476 | 45.00 | ISE | 13:33:09 | 1716283 |
410 | 45.00 | ISE | 13:34:55 | 1717803 |
198 | 45.02 | ISE | 13:38:17 | 1721353 |
304 | 45.02 | ISE | 13:38:17 | 1721351 |
486 | 45.03 | ISE | 13:41:04 | 1724157 |
247 | 44.99 | ISE | 13:45:00 | 1727967 |
27 | 44.99 | ISE | 13:45:00 | 1727940 |
150 | 44.99 | ISE | 13:45:00 | 1727938 |
443 | 44.96 | ISE | 13:47:37 | 1730734 |
53 | 44.99 | ISE | 13:52:16 | 1735214 |
291 | 44.99 | ISE | 13:52:16 | 1735212 |
72 | 44.99 | ISE | 13:52:16 | 1735210 |
332 | 44.97 | ISE | 13:52:50 | 1735645 |
150 | 44.97 | ISE | 13:52:50 | 1735643 |
152 | 44.96 | ISE | 13:57:03 | 1739077 |
50 | 44.96 | ISE | 13:57:03 | 1739073 |
258 | 44.96 | ISE | 13:57:03 | 1739075 |
439 | 44.96 | ISE | 13:57:06 | 1739201 |
163 | 44.96 | ISE | 13:57:50 | 1739864 |
489 | 44.96 | ISE | 13:57:50 | 1739862 |
91 | 44.96 | ISE | 13:57:51 | 1739871 |
201 | 44.96 | ISE | 13:57:51 | 1739869 |
483 | 44.95 | ISE | 13:57:56 | 1739955 |
334 | 44.96 | ISE | 13:57:56 | 1739952 |
88 | 44.96 | ISE | 13:57:56 | 1739950 |
72 | 44.96 | ISE | 13:59:15 | 1741758 |
332 | 44.96 | ISE | 13:59:15 | 1741760 |
492 | 44.95 | ISE | 14:00:03 | 1742824 |
492 | 44.97 | ISE | 14:04:41 | 1747662 |
48 | 44.95 | ISE | 14:06:32 | 1749942 |
388 | 44.95 | ISE | 14:07:07 | 1750792 |
466 | 44.94 | ISE | 14:08:02 | 1751998 |
410 | 44.92 | ISE | 14:11:10 | 1760055 |
42 | 44.92 | ISE | 14:12:41 | 1762006 |
150 | 44.92 | ISE | 14:12:41 | 1761987 |
148 | 44.92 | ISE | 14:12:42 | 1762027 |
155 | 44.92 | ISE | 14:12:42 | 1762029 |
441 | 44.93 | ISE | 14:17:16 | 1769218 |
376 | 44.95 | ISE | 14:19:13 | 1771834 |
30 | 44.95 | ISE | 14:19:13 | 1771832 |
426 | 44.97 | ISE | 14:21:11 | 1774704 |
378 | 44.96 | ISE | 14:21:58 | 1775899 |
91 | 44.96 | ISE | 14:21:58 | 1775897 |
413 | 44.95 | ISE | 14:26:14 | 1781793 |
418 | 44.92 | ISE | 14:27:56 | 1783715 |
429 | 44.93 | ISE | 14:30:12 | 1788660 |
472 | 44.93 | ISE | 14:30:29 | 1789636 |
281 | 44.89 | ISE | 14:31:38 | 1793295 |
193 | 44.89 | ISE | 14:31:38 | 1793293 |
233 | 44.86 | ISE | 14:32:03 | 1794397 |
190 | 44.86 | ISE | 14:32:03 | 1794395 |
123 | 44.87 | ISE | 14:34:11 | 1799191 |
124 | 44.87 | ISE | 14:34:11 | 1799189 |
150 | 44.87 | ISE | 14:34:11 | 1799187 |
54 | 44.87 | ISE | 14:34:23 | 1799707 |
100 | 44.87 | ISE | 14:34:23 | 1799705 |
123 | 44.87 | ISE | 14:34:23 | 1799711 |
150 | 44.87 | ISE | 14:34:23 | 1799709 |
124 | 44.87 | ISE | 14:34:23 | 1799713 |
136 | 44.86 | ISE | 14:34:35 | 1800103 |
150 | 44.86 | ISE | 14:34:35 | 1800099 |
96 | 44.86 | ISE | 14:34:42 | 1800368 |
150 | 44.86 | ISE | 14:34:42 | 1800345 |
150 | 44.85 | ISE | 14:35:58 | 1802931 |
125 | 44.85 | ISE | 14:36:27 | 1804080 |
362 | 44.85 | ISE | 14:36:27 | 1804078 |
438 | 44.85 | ISE | 14:37:24 | 1805926 |
51 | 44.83 | ISE | 14:37:56 | 1806861 |
139 | 44.83 | ISE | 14:37:56 | 1806859 |
150 | 44.83 | ISE | 14:37:56 | 1806857 |
150 | 44.83 | ISE | 14:37:56 | 1806855 |
150 | 44.83 | ISE | 14:37:56 | 1806851 |
314 | 44.83 | ISE | 14:37:56 | 1806853 |
442 | 44.81 | ISE | 14:38:29 | 1809009 |
45 | 44.81 | ISE | 14:38:29 | 1809007 |
150 | 44.81 | ISE | 14:39:50 | 1812837 |
124 | 44.81 | ISE | 14:39:50 | 1812835 |
123 | 44.81 | ISE | 14:39:50 | 1812833 |
150 | 44.84 | ISE | 14:41:36 | 1817995 |
150 | 44.84 | ISE | 14:41:36 | 1817993 |
213 | 44.84 | ISE | 14:41:36 | 1817991 |
506 | 44.85 | ISE | 14:41:36 | 1817974 |
40 | 44.84 | ISE | 14:41:37 | 1818033 |
16 | 44.84 | ISE | 14:41:37 | 1818031 |
84 | 44.84 | ISE | 14:41:37 | 1818029 |
74 | 44.84 | ISE | 14:41:53 | 1818649 |
123 | 44.84 | ISE | 14:41:53 | 1818643 |
123 | 44.84 | ISE | 14:41:53 | 1818647 |
150 | 44.84 | ISE | 14:41:53 | 1818645 |
147 | 44.84 | ISE | 14:41:53 | 1818636 |
150 | 44.84 | ISE | 14:41:53 | 1818622 |
478 | 44.90 | ISE | 14:43:27 | 1822579 |
419 | 44.91 | ISE | 14:44:53 | 1825005 |
177 | 44.90 | ISE | 14:44:55 | 1825072 |
156 | 44.90 | ISE | 14:44:55 | 1825070 |
150 | 44.90 | ISE | 14:44:55 | 1825068 |
123 | 44.92 | ISE | 14:47:05 | 1828734 |
123 | 44.92 | ISE | 14:47:07 | 1828775 |
150 | 44.92 | ISE | 14:47:07 | 1828777 |
123 | 44.92 | ISE | 14:47:07 | 1828773 |
411 | 44.91 | ISE | 14:47:57 | 1830423 |
18 | 44.89 | ISE | 14:49:05 | 1832567 |
150 | 44.89 | ISE | 14:49:05 | 1832565 |
82 | 44.89 | ISE | 14:49:05 | 1832563 |
123 | 44.89 | ISE | 14:49:07 | 1832743 |
123 | 44.89 | ISE | 14:49:07 | 1832741 |
150 | 44.89 | ISE | 14:49:07 | 1832739 |
110 | 44.89 | ISE | 14:49:07 | 1832732 |
81 | 44.89 | ISE | 14:49:07 | 1832700 |
123 | 44.89 | ISE | 14:50:00 | 1834526 |
123 | 44.89 | ISE | 14:50:00 | 1834524 |
150 | 44.89 | ISE | 14:50:00 | 1834528 |
80 | 44.87 | ISE | 14:50:39 | 1835871 |
420 | 44.89 | ISE | 14:52:04 | 1838685 |
326 | 44.88 | ISE | 14:52:25 | 1839326 |
150 | 44.88 | ISE | 14:52:25 | 1839324 |
329 | 44.90 | ISE | 14:54:32 | 1843290 |
56 | 44.90 | ISE | 14:54:32 | 1843288 |
499 | 44.90 | ISE | 14:54:33 | 1843312 |
84 | 44.90 | ISE | 14:54:33 | 1843310 |
123 | 44.92 | ISE | 14:57:38 | 1848561 |
5 | 44.92 | ISE | 14:57:38 | 1848555 |
3 | 44.92 | ISE | 14:57:38 | 1848557 |
123 | 44.92 | ISE | 14:57:38 | 1848559 |
205 | 44.92 | ISE | 14:57:38 | 1848569 |
165 | 44.92 | ISE | 14:57:38 | 1848563 |
60 | 44.92 | ISE | 14:57:38 | 1848565 |
150 | 44.92 | ISE | 14:57:38 | 1848567 |
446 | 44.91 | ISE | 14:57:41 | 1848667 |
123 | 44.91 | ISE | 15:00:10 | 1855002 |
150 | 44.91 | ISE | 15:00:10 | 1855004 |
502 | 44.91 | ISE | 15:00:10 | 1854994 |
234 | 44.90 | ISE | 15:00:40 | 1856747 |
234 | 44.90 | ISE | 15:00:40 | 1856744 |
16 | 44.91 | ISE | 15:01:52 | 1859758 |
403 | 44.91 | ISE | 15:01:52 | 1859756 |
150 | 44.92 | ISE | 15:03:33 | 1863563 |
161 | 44.92 | ISE | 15:03:33 | 1863561 |
473 | 44.92 | ISE | 15:03:33 | 1863559 |
117 | 44.92 | ISE | 15:03:37 | 1863670 |
492 | 44.89 | ISE | 15:04:50 | 1866126 |
104 | 44.93 | ISE | 15:06:48 | 1870570 |
60 | 44.93 | ISE | 15:06:48 | 1870568 |
150 | 44.93 | ISE | 15:06:48 | 1870566 |
123 | 44.93 | ISE | 15:06:48 | 1870564 |
176 | 44.93 | ISE | 15:06:48 | 1870560 |
123 | 44.93 | ISE | 15:06:48 | 1870558 |
125 | 44.93 | ISE | 15:06:48 | 1870562 |
455 | 44.90 | ISE | 15:09:18 | 1875148 |
416 | 44.88 | ISE | 15:09:23 | 1875380 |
150 | 44.88 | ISE | 15:10:17 | 1877544 |
89 | 44.88 | ISE | 15:10:39 | 1878232 |
150 | 44.88 | ISE | 15:10:39 | 1878230 |
123 | 44.88 | ISE | 15:10:39 | 1878228 |
123 | 44.88 | ISE | 15:10:39 | 1878226 |
280 | 44.88 | ISE | 15:10:39 | 1878219 |
346 | 44.86 | ISE | 15:11:07 | 1878960 |
67 | 44.86 | ISE | 15:11:07 | 1878958 |
80 | 44.85 | ISE | 15:12:28 | 1881642 |
123 | 44.85 | ISE | 15:12:28 | 1881644 |
114 | 44.85 | ISE | 15:12:28 | 1881646 |
150 | 44.85 | ISE | 15:12:28 | 1881640 |
62 | 44.85 | ISE | 15:12:28 | 1881638 |
189 | 44.87 | ISE | 15:13:48 | 1883841 |
150 | 44.87 | ISE | 15:13:48 | 1883839 |
72 | 44.87 | ISE | 15:13:48 | 1883837 |
47 | 44.87 | ISE | 15:13:48 | 1883835 |
14 | 44.86 | ISE | 15:14:07 | 1884427 |
67 | 44.86 | ISE | 15:14:07 | 1884425 |
208 | 44.86 | ISE | 15:14:07 | 1884423 |
150 | 44.86 | ISE | 15:14:07 | 1884421 |
452 | 44.88 | ISE | 15:15:00 | 1885924 |
42 | 44.88 | ISE | 15:15:00 | 1885922 |
150 | 44.89 | ISE | 15:16:46 | 1889308 |
123 | 44.89 | ISE | 15:16:52 | 1889453 |
150 | 44.89 | ISE | 15:16:52 | 1889451 |
422 | 44.88 | ISE | 15:16:53 | 1889572 |
31 | 44.88 | ISE | 15:16:53 | 1889570 |
467 | 44.87 | ISE | 15:16:58 | 1889839 |
45 | 44.90 | ISE | 15:17:49 | 1891461 |
150 | 44.90 | ISE | 15:17:49 | 1891426 |
273 | 44.90 | ISE | 15:17:49 | 1891424 |
426 | 44.92 | ISE | 15:19:07 | 1894026 |
471 | 44.91 | ISE | 15:19:21 | 1894465 |
450 | 44.89 | ISE | 15:19:58 | 1895636 |
76 | 44.89 | ISE | 15:20:58 | 1897748 |
54 | 44.89 | ISE | 15:21:51 | 1899271 |
122 | 44.89 | ISE | 15:22:04 | 1899717 |
194 | 44.89 | ISE | 15:22:04 | 1899715 |
204 | 44.88 | ISE | 15:22:09 | 1899848 |
117 | 44.88 | ISE | 15:22:09 | 1899846 |
150 | 44.88 | ISE | 15:22:09 | 1899844 |
49 | 44.88 | ISE | 15:23:37 | 1902877 |
123 | 44.88 | ISE | 15:23:37 | 1902875 |
123 | 44.88 | ISE | 15:23:37 | 1902873 |
114 | 44.88 | ISE | 15:23:37 | 1902871 |
233 | 44.88 | ISE | 15:23:37 | 1902862 |
228 | 44.88 | ISE | 15:23:37 | 1902864 |
275 | 44.93 | ISE | 15:26:31 | 1909807 |
228 | 44.93 | ISE | 15:26:31 | 1909805 |
259 | 44.93 | ISE | 15:26:33 | 1909880 |
3 | 44.94 | ISE | 15:27:06 | 1910827 |
460 | 44.94 | ISE | 15:27:06 | 1910825 |
130 | 44.94 | ISE | 15:27:28 | 1911548 |
80 | 44.94 | ISE | 15:27:28 | 1911542 |
135 | 44.94 | ISE | 15:27:28 | 1911540 |
23 | 44.94 | ISE | 15:27:28 | 1911544 |
244 | 44.94 | ISE | 15:27:28 | 1911546 |
424 | 44.92 | ISE | 15:27:56 | 1912270 |
257 | 44.94 | ISE | 15:30:03 | 1916287 |
32 | 44.94 | ISE | 15:30:03 | 1916289 |
123 | 44.94 | ISE | 15:30:03 | 1916285 |
150 | 44.94 | ISE | 15:30:03 | 1916281 |
123 | 44.94 | ISE | 15:30:03 | 1916283 |
261 | 44.94 | ISE | 15:30:03 | 1916265 |
150 | 44.94 | ISE | 15:30:03 | 1916263 |
460 | 44.93 | ISE | 15:30:06 | 1916486 |
55 | 44.92 | ISE | 15:30:28 | 1917196 |
123 | 44.92 | ISE | 15:30:28 | 1917194 |
106 | 44.92 | ISE | 15:30:28 | 1917192 |
65 | 44.92 | ISE | 15:30:28 | 1917190 |
274 | 44.92 | ISE | 15:30:28 | 1917188 |
103 | 44.94 | ISE | 15:32:03 | 1920700 |
98 | 44.94 | ISE | 15:32:03 | 1920698 |
90 | 44.94 | ISE | 15:32:05 | 1920928 |
150 | 44.94 | ISE | 15:32:05 | 1920930 |
459 | 44.94 | ISE | 15:32:06 | 1920965 |
4 | 44.94 | ISE | 15:32:06 | 1920963 |
114 | 44.94 | ISE | 15:32:18 | 1921504 |
77 | 44.94 | ISE | 15:32:18 | 1921502 |
114 | 44.94 | ISE | 15:32:18 | 1921500 |
23 | 44.94 | ISE | 15:32:18 | 1921498 |
123 | 44.94 | ISE | 15:32:18 | 1921496 |
20 | 44.94 | ISE | 15:32:18 | 1921494 |
82 | 44.94 | ISE | 15:33:18 | 1923009 |
7 | 44.94 | ISE | 15:33:18 | 1923003 |
64 | 44.94 | ISE | 15:33:18 | 1923007 |
9 | 44.94 | ISE | 15:33:18 | 1923005 |
9 | 44.94 | ISE | 15:33:18 | 1923011 |
123 | 44.94 | ISE | 15:33:18 | 1923015 |
123 | 44.94 | ISE | 15:33:18 | 1923013 |
480 | 44.93 | ISE | 15:33:30 | 1923421 |
109 | 44.92 | ISE | 15:33:34 | 1923571 |
315 | 44.92 | ISE | 15:33:34 | 1923569 |
3 | 44.98 | ISE | 15:35:11 | 1926319 |
7 | 44.98 | ISE | 15:35:11 | 1926317 |
150 | 44.99 | ISE | 15:35:28 | 1927073 |
73 | 44.99 | ISE | 15:35:28 | 1927069 |
198 | 44.99 | ISE | 15:35:28 | 1927071 |
144 | 44.99 | ISE | 15:35:28 | 1927075 |
145 | 44.99 | ISE | 15:35:28 | 1927077 |
219 | 44.99 | ISE | 15:35:28 | 1927079 |
384 | 44.99 | ISE | 15:35:51 | 1927732 |
42 | 44.99 | ISE | 15:35:51 | 1927730 |
421 | 44.98 | ISE | 15:35:57 | 1927906 |
465 | 44.98 | ISE | 15:36:01 | 1927994 |
48 | 44.98 | ISE | 15:36:01 | 1927992 |
56 | 45.00 | ISE | 15:37:58 | 1931423 |
193 | 45.00 | ISE | 15:37:58 | 1931421 |
69 | 45.00 | ISE | 15:37:58 | 1931419 |
144 | 45.00 | ISE | 15:38:08 | 1931729 |
145 | 45.00 | ISE | 15:38:08 | 1931731 |
2 | 45.00 | ISE | 15:38:08 | 1931727 |
145 | 45.00 | ISE | 15:38:08 | 1931725 |
150 | 45.00 | ISE | 15:38:08 | 1931723 |
221 | 45.00 | ISE | 15:38:08 | 1931720 |
144 | 45.00 | ISE | 15:38:08 | 1931718 |
150 | 45.00 | ISE | 15:38:08 | 1931716 |
145 | 45.00 | ISE | 15:38:08 | 1931714 |
145 | 45.00 | ISE | 15:39:09 | 1933284 |
52 | 45.00 | ISE | 15:39:09 | 1933282 |
83 | 45.00 | ISE | 15:39:09 | 1933280 |
388 | 44.99 | ISE | 15:39:59 | 1934906 |
105 | 45.00 | ISE | 15:40:28 | 1935877 |
150 | 45.00 | ISE | 15:40:28 | 1935875 |
77 | 45.00 | ISE | 15:40:28 | 1935873 |
428 | 45.00 | ISE | 15:40:52 | 1936703 |
35 | 44.99 | ISE | 15:41:09 | 1937266 |
435 | 44.99 | ISE | 15:41:16 | 1937463 |
422 | 44.99 | ISE | 15:41:16 | 1937460 |
150 | 45.01 | ISE | 15:42:47 | 1940920 |
71 | 45.00 | ISE | 15:42:57 | 1941253 |
442 | 45.00 | ISE | 15:42:57 | 1941251 |
1 | 45.05 | ISE | 15:44:48 | 1944533 |
108 | 45.05 | ISE | 15:44:48 | 1944531 |
262 | 45.05 | ISE | 15:44:55 | 1944697 |
266 | 45.05 | ISE | 15:45:05 | 1945102 |
444 | 45.05 | ISE | 15:45:05 | 1945100 |
72 | 45.05 | ISE | 15:45:05 | 1945098 |
111 | 45.05 | ISE | 15:45:09 | 1945290 |
145 | 45.05 | ISE | 15:45:09 | 1945292 |
46 | 45.06 | ISE | 15:45:26 | 1945682 |
150 | 45.09 | ISE | 15:46:31 | 1948165 |
74 | 45.09 | ISE | 15:46:31 | 1948163 |
150 | 45.09 | ISE | 15:46:31 | 1948160 |
94 | 45.09 | ISE | 15:46:32 | 1948170 |
538 | 45.09 | ISE | 15:46:32 | 1948167 |
144 | 45.10 | ISE | 15:46:37 | 1948339 |
145 | 45.10 | ISE | 15:46:37 | 1948341 |
471 | 45.10 | ISE | 15:46:37 | 1948335 |
492 | 45.10 | ISE | 15:46:37 | 1948321 |
145 | 45.11 | ISE | 15:46:48 | 1948808 |
7 | 45.11 | ISE | 15:46:48 | 1948806 |
493 | 45.11 | ISE | 15:46:48 | 1948801 |
145 | 45.11 | ISE | 15:46:49 | 1948848 |
144 | 45.11 | ISE | 15:46:49 | 1948846 |
150 | 45.11 | ISE | 15:46:49 | 1948844 |
87 | 45.11 | ISE | 15:46:49 | 1948816 |
150 | 45.11 | ISE | 15:47:10 | 1949589 |
501 | 45.11 | ISE | 15:47:10 | 1949587 |
420 | 45.10 | ISE | 15:47:20 | 1950112 |
91 | 45.10 | ISE | 15:47:20 | 1950114 |
41 | 45.12 | ISE | 15:48:11 | 1952040 |
45 | 45.12 | ISE | 15:48:14 | 1952124 |
150 | 45.13 | ISE | 15:48:28 | 1952662 |
63 | 45.14 | ISE | 15:48:57 | 1953364 |
71 | 45.14 | ISE | 15:48:57 | 1953362 |
417 | 45.14 | ISE | 15:48:59 | 1953405 |
426 | 45.14 | ISE | 15:48:59 | 1953403 |
217 | 45.14 | ISE | 15:48:59 | 1953401 |
61 | 45.14 | ISE | 15:48:59 | 1953399 |
567 | 45.13 | ISE | 15:49:02 | 1953684 |
24 | 45.12 | ISE | 15:49:07 | 1953899 |
89 | 45.12 | ISE | 15:49:07 | 1953892 |
255 | 45.12 | ISE | 15:49:08 | 1953951 |
109 | 45.12 | ISE | 15:49:09 | 1953977 |
354 | 45.12 | ISE | 15:49:10 | 1954010 |
64 | 45.12 | ISE | 15:49:10 | 1954007 |
113 | 45.12 | ISE | 15:49:10 | 1954005 |
433 | 45.13 | ISE | 15:50:22 | 1956297 |
450 | 45.12 | ISE | 15:51:14 | 1957971 |
56 | 45.11 | ISE | 15:51:49 | 1958883 |
234 | 45.11 | ISE | 15:51:49 | 1958881 |
144 | 45.11 | ISE | 15:51:49 | 1958879 |
429 | 45.11 | ISE | 15:51:49 | 1958874 |
70 | 45.11 | ISE | 15:51:49 | 1958872 |
243 | 45.15 | ISE | 15:55:14 | 1964571 |
144 | 45.15 | ISE | 15:55:14 | 1964569 |
145 | 45.15 | ISE | 15:55:14 | 1964567 |
222 | 45.15 | ISE | 15:55:14 | 1964564 |
150 | 45.15 | ISE | 15:55:14 | 1964562 |
150 | 45.15 | ISE | 15:55:14 | 1964556 |
49 | 45.15 | ISE | 15:55:14 | 1964558 |
634 | 45.15 | ISE | 15:55:14 | 1964560 |
36 | 45.15 | ISE | 15:55:14 | 1964550 |
138 | 45.15 | ISE | 15:55:14 | 1964548 |
150 | 45.15 | ISE | 15:55:14 | 1964546 |
150 | 45.17 | ISE | 15:56:01 | 1965741 |
145 | 45.17 | ISE | 15:56:01 | 1965743 |
150 | 45.17 | ISE | 15:56:01 | 1965735 |
145 | 45.17 | ISE | 15:56:01 | 1965733 |
194 | 45.16 | ISE | 15:56:06 | 1965972 |
434 | 45.16 | ISE | 15:56:06 | 1965970 |
438 | 45.15 | ISE | 15:56:28 | 1966588 |
59 | 45.15 | ISE | 15:56:28 | 1966586 |
242 | 45.16 | ISE | 15:56:38 | 1966937 |
125 | 45.16 | ISE | 15:56:38 | 1966935 |
71 | 45.16 | ISE | 15:56:38 | 1966933 |
470 | 45.16 | ISE | 15:56:38 | 1966931 |
448 | 45.15 | ISE | 15:58:04 | 1969324 |
1 | 45.15 | ISE | 15:58:04 | 1969326 |
150 | 45.19 | ISE | 15:58:35 | 1970302 |
242 | 45.19 | ISE | 15:59:02 | 1970988 |
124 | 45.19 | ISE | 15:59:02 | 1970985 |
26 | 45.19 | ISE | 15:59:02 | 1970974 |
438 | 45.19 | ISE | 15:59:02 | 1970972 |
26 | 45.19 | ISE | 15:59:02 | 1970970 |
381 | 45.19 | ISE | 15:59:02 | 1970961 |
145 | 45.19 | ISE | 15:59:02 | 1970959 |
150 | 45.19 | ISE | 15:59:38 | 1972199 |
125 | 45.19 | ISE | 15:59:38 | 1972197 |
150 | 45.19 | ISE | 15:59:38 | 1972195 |
66 | 45.19 | ISE | 15:59:38 | 1972193 |
89 | 45.19 | ISE | 15:59:38 | 1972187 |
6 | 45.19 | ISE | 15:59:38 | 1972191 |
6 | 45.19 | ISE | 15:59:38 | 1972189 |
145 | 45.19 | ISE | 16:00:08 | 1974671 |
144 | 45.19 | ISE | 16:00:08 | 1974667 |
150 | 45.19 | ISE | 16:00:08 | 1974669 |
145 | 45.19 | ISE | 16:00:08 | 1974665 |
207 | 45.19 | ISE | 16:00:08 | 1974663 |
145 | 45.19 | ISE | 16:00:08 | 1974658 |
144 | 45.19 | ISE | 16:00:08 | 1974656 |
66 | 45.19 | ISE | 16:00:08 | 1974654 |