Last checked at 30 May 2023 07:00
29th May 2023 |
| ||||||
| |||||||
CRH plc Transaction in Own Shares |
|
|
| ||||
|
| ||||||
CRH plc ('CRH') announces that on 26th 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: | 105,010 | 76,623 | |||||
Highest price paid per share: | €45.2700 | GBp 3,936.0000 | |||||
Lowest price paid per share: | €44.4100 | GBp 3,860.0000 | |||||
Volume weighted average price paid: | €44.6532 | GBp 3,889.2793 | |||||
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 19,225,054 of its ordinary shares in treasury which represents 2.556% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 732,915,284 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 26 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: | 26/05/2023 | |||
Aggregated Information | ||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
Euronext Dublin (XMSM) | EUR | 44.6532 | 105,010 | |
London Stock Exchange (XLON) | GBp | 3,889.2793 | 76,623 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
345 | 3,917 | LSE | 08:03:31 | 1150019 |
83 | 3,917 | LSE | 08:03:31 | 1150017 |
260 | 3,917 | LSE | 08:03:31 | 1150015 |
349 | 3,915 | LSE | 08:09:08 | 1157842 |
339 | 3,924 | LSE | 08:11:10 | 1160615 |
360 | 3,923 | LSE | 08:11:21 | 1160860 |
334 | 3,936 | LSE | 08:15:42 | 1167910 |
20 | 3,935 | LSE | 08:15:46 | 1167986 |
199 | 3,935 | LSE | 08:15:46 | 1167988 |
130 | 3,935 | LSE | 08:15:46 | 1167984 |
332 | 3,935 | LSE | 08:16:40 | 1170584 |
356 | 3,915 | LSE | 08:24:37 | 1181761 |
22 | 3,910 | LSE | 08:29:16 | 1188830 |
348 | 3,910 | LSE | 08:29:16 | 1188828 |
38 | 3,911 | LSE | 08:30:47 | 1191479 |
300 | 3,911 | LSE | 08:30:47 | 1191477 |
29 | 3,901 | LSE | 08:33:46 | 1196651 |
309 | 3,901 | LSE | 08:33:46 | 1196649 |
87 | 3,899 | LSE | 08:35:22 | 1198988 |
279 | 3,899 | LSE | 08:35:22 | 1198986 |
223 | 3,898 | LSE | 08:35:54 | 1199776 |
146 | 3,898 | LSE | 08:35:54 | 1199778 |
11 | 3,899 | LSE | 08:37:14 | 1202189 |
300 | 3,899 | LSE | 08:37:14 | 1202187 |
4 | 3,898 | LSE | 08:37:34 | 1202592 |
300 | 3,898 | LSE | 08:37:34 | 1202590 |
26 | 3,898 | LSE | 08:37:34 | 1202588 |
19 | 3,897 | LSE | 08:37:51 | 1203003 |
296 | 3,897 | LSE | 08:37:51 | 1203001 |
301 | 3,896 | LSE | 08:38:05 | 1203261 |
369 | 3,892 | LSE | 08:39:44 | 1205570 |
103 | 3,893 | LSE | 08:40:23 | 1206793 |
232 | 3,893 | LSE | 08:40:23 | 1206795 |
27 | 3,893 | LSE | 08:41:18 | 1208008 |
400 | 3,893 | LSE | 08:41:18 | 1208006 |
413 | 3,892 | LSE | 08:41:28 | 1208286 |
476 | 3,895 | LSE | 08:42:08 | 1210104 |
237 | 3,894 | LSE | 08:42:39 | 1210720 |
90 | 3,894 | LSE | 08:42:39 | 1210718 |
108 | 3,894 | LSE | 08:42:39 | 1210716 |
169 | 3,894 | LSE | 08:42:55 | 1211001 |
68 | 3,894 | LSE | 08:42:55 | 1210997 |
209 | 3,894 | LSE | 08:42:55 | 1210999 |
388 | 3,893 | LSE | 08:42:58 | 1211093 |
64 | 3,892 | LSE | 08:43:04 | 1211354 |
158 | 3,892 | LSE | 08:43:04 | 1211317 |
145 | 3,892 | LSE | 08:43:04 | 1211315 |
177 | 3,892 | LSE | 08:43:28 | 1211910 |
149 | 3,892 | LSE | 08:43:28 | 1211908 |
365 | 3,893 | LSE | 08:44:44 | 1213764 |
193 | 3,893 | LSE | 08:44:44 | 1213762 |
354 | 3,893 | LSE | 08:44:44 | 1213760 |
68 | 3,899 | LSE | 08:48:38 | 1219559 |
228 | 3,899 | LSE | 08:48:38 | 1219561 |
15 | 3,899 | LSE | 08:49:04 | 1220190 |
84 | 3,899 | LSE | 08:49:04 | 1220188 |
90 | 3,899 | LSE | 08:49:04 | 1220186 |
100 | 3,899 | LSE | 08:49:04 | 1220184 |
63 | 3,899 | LSE | 08:49:04 | 1220182 |
320 | 3,899 | LSE | 08:49:04 | 1220161 |
332 | 3,899 | LSE | 08:49:04 | 1220157 |
247 | 3,899 | LSE | 08:49:04 | 1220155 |
35 | 3,899 | LSE | 08:50:24 | 1222356 |
300 | 3,899 | LSE | 08:50:24 | 1222354 |
351 | 3,902 | LSE | 08:53:59 | 1227131 |
225 | 3,902 | LSE | 08:53:59 | 1227127 |
133 | 3,902 | LSE | 08:53:59 | 1227129 |
338 | 3,903 | LSE | 08:55:09 | 1229028 |
368 | 3,901 | LSE | 08:56:55 | 1231383 |
214 | 3,899 | LSE | 08:58:41 | 1234243 |
116 | 3,899 | LSE | 08:58:41 | 1234241 |
330 | 3,896 | LSE | 09:00:33 | 1236828 |
323 | 3,894 | LSE | 09:01:20 | 1238192 |
314 | 3,896 | LSE | 09:02:53 | 1240448 |
334 | 3,892 | LSE | 09:08:27 | 1248888 |
300 | 3,888 | LSE | 09:13:26 | 1256350 |
2 | 3,890 | LSE | 09:14:48 | 1258794 |
200 | 3,890 | LSE | 09:14:48 | 1258792 |
117 | 3,890 | LSE | 09:14:48 | 1258790 |
268 | 3,890 | LSE | 09:15:48 | 1260565 |
83 | 3,890 | LSE | 09:15:48 | 1260563 |
318 | 3,892 | LSE | 09:17:16 | 1262753 |
338 | 3,890 | LSE | 09:20:01 | 1266488 |
337 | 3,890 | LSE | 09:20:01 | 1266486 |
310 | 3,891 | LSE | 09:21:05 | 1268339 |
347 | 3,888 | LSE | 09:22:21 | 1270727 |
400 | 3,888 | LSE | 09:22:44 | 1271425 |
316 | 3,891 | LSE | 09:25:41 | 1275828 |
200 | 3,892 | LSE | 09:25:41 | 1275826 |
200 | 3,891 | LSE | 09:25:47 | 1276026 |
20 | 3,889 | LSE | 09:26:11 | 1276625 |
332 | 3,888 | LSE | 09:27:33 | 1278628 |
200 | 3,886 | LSE | 09:28:24 | 1279817 |
315 | 3,886 | LSE | 09:28:24 | 1279807 |
400 | 3,887 | LSE | 09:29:03 | 1280832 |
400 | 3,888 | LSE | 09:30:32 | 1283645 |
154 | 3,887 | LSE | 09:31:38 | 1285447 |
170 | 3,887 | LSE | 09:31:38 | 1285445 |
215 | 3,888 | LSE | 09:33:35 | 1288535 |
123 | 3,888 | LSE | 09:33:35 | 1288533 |
200 | 3,889 | LSE | 09:33:35 | 1288524 |
322 | 3,887 | LSE | 09:34:55 | 1290804 |
356 | 3,886 | LSE | 09:35:30 | 1291947 |
355 | 3,885 | LSE | 09:36:38 | 1293997 |
400 | 3,885 | LSE | 09:38:04 | 1296509 |
300 | 3,887 | LSE | 09:39:27 | 1299053 |
190 | 3,887 | LSE | 09:39:27 | 1299031 |
117 | 3,887 | LSE | 09:39:27 | 1299029 |
350 | 3,883 | LSE | 09:40:26 | 1300896 |
298 | 3,887 | LSE | 09:47:57 | 1313340 |
176 | 3,885 | LSE | 09:48:24 | 1314182 |
104 | 3,885 | LSE | 09:48:24 | 1314157 |
46 | 3,885 | LSE | 09:48:24 | 1314154 |
17 | 3,885 | LSE | 09:48:24 | 1314148 |
73 | 3,885 | LSE | 09:48:24 | 1314145 |
299 | 3,885 | LSE | 09:48:24 | 1314143 |
305 | 3,884 | LSE | 09:49:52 | 1316986 |
337 | 3,886 | LSE | 09:51:18 | 1320582 |
247 | 3,885 | LSE | 09:55:05 | 1325084 |
53 | 3,885 | LSE | 09:55:05 | 1325082 |
319 | 3,885 | LSE | 09:56:37 | 1328636 |
95 | 3,884 | LSE | 09:58:02 | 1331899 |
67 | 3,884 | LSE | 09:58:02 | 1331895 |
173 | 3,884 | LSE | 09:58:02 | 1331893 |
347 | 3,884 | LSE | 09:58:02 | 1331888 |
239 | 3,882 | LSE | 10:01:44 | 1338505 |
124 | 3,882 | LSE | 10:01:44 | 1338503 |
53 | 3,881 | LSE | 10:01:45 | 1338516 |
260 | 3,881 | LSE | 10:01:45 | 1338514 |
319 | 3,880 | LSE | 10:05:10 | 1343434 |
345 | 3,879 | LSE | 10:05:12 | 1343588 |
200 | 3,872 | LSE | 10:08:04 | 1347666 |
98 | 3,872 | LSE | 10:08:04 | 1347668 |
400 | 3,873 | LSE | 10:08:58 | 1348915 |
314 | 3,873 | LSE | 10:10:33 | 1350880 |
361 | 3,870 | LSE | 10:11:48 | 1352591 |
400 | 3,866 | LSE | 10:14:01 | 1355315 |
24 | 3,865 | LSE | 10:15:03 | 1356436 |
400 | 3,865 | LSE | 10:15:03 | 1356434 |
343 | 3,864 | LSE | 10:15:03 | 1356432 |
221 | 3,869 | LSE | 10:18:45 | 1361348 |
94 | 3,869 | LSE | 10:18:45 | 1361346 |
200 | 3,869 | LSE | 10:19:00 | 1361697 |
328 | 3,868 | LSE | 10:20:06 | 1363350 |
112 | 3,868 | LSE | 10:23:06 | 1366885 |
233 | 3,869 | LSE | 10:26:08 | 1370369 |
133 | 3,869 | LSE | 10:26:08 | 1370367 |
162 | 3,868 | LSE | 10:26:32 | 1370804 |
161 | 3,868 | LSE | 10:26:32 | 1370802 |
134 | 3,869 | LSE | 10:26:32 | 1370800 |
156 | 3,869 | LSE | 10:26:32 | 1370798 |
55 | 3,869 | LSE | 10:26:32 | 1370796 |
311 | 3,867 | LSE | 10:28:05 | 1372632 |
167 | 3,865 | LSE | 10:29:16 | 1374060 |
178 | 3,865 | LSE | 10:29:16 | 1374062 |
312 | 3,861 | LSE | 10:31:00 | 1376578 |
180 | 3,862 | LSE | 10:33:21 | 1379288 |
34 | 3,863 | LSE | 10:34:34 | 1380696 |
90 | 3,863 | LSE | 10:34:34 | 1380694 |
172 | 3,863 | LSE | 10:34:34 | 1380692 |
75 | 3,863 | LSE | 10:34:34 | 1380690 |
156 | 3,863 | LSE | 10:34:34 | 1380688 |
200 | 3,863 | LSE | 10:34:34 | 1380686 |
312 | 3,862 | LSE | 10:36:03 | 1383237 |
324 | 3,862 | LSE | 10:39:10 | 1387169 |
203 | 3,861 | LSE | 10:41:39 | 1390159 |
160 | 3,861 | LSE | 10:41:39 | 1390157 |
345 | 3,860 | LSE | 10:42:30 | 1391007 |
337 | 3,860 | LSE | 10:42:30 | 1391001 |
243 | 3,862 | LSE | 10:44:29 | 1393288 |
71 | 3,862 | LSE | 10:44:29 | 1393286 |
57 | 3,868 | LSE | 10:45:19 | 1394426 |
300 | 3,868 | LSE | 10:45:19 | 1394424 |
268 | 3,867 | LSE | 10:45:50 | 1395078 |
222 | 3,867 | LSE | 10:45:50 | 1395080 |
400 | 3,867 | LSE | 10:47:18 | 1396744 |
50 | 3,865 | LSE | 10:48:42 | 1398322 |
54 | 3,865 | LSE | 10:48:42 | 1398320 |
400 | 3,865 | LSE | 10:48:42 | 1398318 |
299 | 3,866 | LSE | 10:48:42 | 1398305 |
54 | 3,867 | LSE | 10:48:42 | 1398303 |
56 | 3,867 | LSE | 10:48:42 | 1398301 |
55 | 3,866 | LSE | 10:48:42 | 1398299 |
196 | 3,863 | LSE | 10:49:06 | 1398788 |
144 | 3,863 | LSE | 10:49:06 | 1398786 |
334 | 3,865 | LSE | 10:51:45 | 1402388 |
347 | 3,862 | LSE | 10:53:00 | 1404010 |
200 | 3,864 | LSE | 10:54:29 | 1405802 |
224 | 3,863 | LSE | 10:54:37 | 1405934 |
87 | 3,863 | LSE | 10:54:37 | 1405932 |
97 | 3,863 | LSE | 10:54:37 | 1405930 |
368 | 3,863 | LSE | 10:54:37 | 1405928 |
154 | 3,864 | LSE | 10:55:41 | 1407165 |
40 | 3,864 | LSE | 10:55:41 | 1407163 |
400 | 3,865 | LSE | 10:55:41 | 1407153 |
123 | 3,865 | LSE | 10:56:59 | 1408953 |
200 | 3,867 | LSE | 10:57:35 | 1409686 |
200 | 3,868 | LSE | 10:57:58 | 1410132 |
84 | 3,867 | LSE | 10:57:59 | 1410173 |
299 | 3,868 | LSE | 10:58:13 | 1410736 |
67 | 3,867 | LSE | 10:58:29 | 1411054 |
124 | 3,867 | LSE | 10:58:29 | 1411052 |
229 | 3,869 | LSE | 10:59:14 | 1411962 |
400 | 3,869 | LSE | 10:59:15 | 1412074 |
370 | 3,868 | LSE | 10:59:29 | 1412348 |
246 | 3,868 | LSE | 10:59:39 | 1412642 |
97 | 3,868 | LSE | 10:59:39 | 1412640 |
367 | 3,868 | LSE | 10:59:39 | 1412636 |
67 | 3,867 | LSE | 10:59:44 | 1412852 |
226 | 3,867 | LSE | 10:59:44 | 1412854 |
13 | 3,867 | LSE | 10:59:44 | 1412841 |
293 | 3,867 | LSE | 10:59:59 | 1413051 |
58 | 3,867 | LSE | 10:59:59 | 1413039 |
400 | 3,867 | LSE | 11:00:02 | 1413184 |
200 | 3,867 | LSE | 11:00:19 | 1413465 |
200 | 3,867 | LSE | 11:00:19 | 1413463 |
385 | 3,871 | LSE | 11:01:04 | 1413953 |
400 | 3,877 | LSE | 11:02:56 | 1415131 |
109 | 3,878 | LSE | 11:03:22 | 1415506 |
225 | 3,878 | LSE | 11:03:22 | 1415504 |
313 | 3,878 | LSE | 11:04:02 | 1415921 |
318 | 3,878 | LSE | 11:04:02 | 1415917 |
339 | 3,878 | LSE | 11:04:02 | 1415906 |
335 | 3,875 | LSE | 11:05:15 | 1416596 |
302 | 3,878 | LSE | 11:10:10 | 1420030 |
25 | 3,878 | LSE | 11:10:10 | 1420024 |
5 | 3,878 | LSE | 11:10:10 | 1420021 |
300 | 3,878 | LSE | 11:10:10 | 1420019 |
320 | 3,882 | LSE | 11:11:59 | 1421109 |
355 | 3,885 | LSE | 11:14:55 | 1422950 |
331 | 3,884 | LSE | 11:14:57 | 1422976 |
104 | 3,882 | LSE | 11:15:05 | 1423106 |
210 | 3,882 | LSE | 11:15:05 | 1423103 |
305 | 3,881 | LSE | 11:18:50 | 1425310 |
400 | 3,882 | LSE | 11:19:19 | 1425609 |
116 | 3,881 | LSE | 11:19:42 | 1425906 |
200 | 3,881 | LSE | 11:19:42 | 1425904 |
305 | 3,885 | LSE | 11:22:17 | 1427754 |
370 | 3,884 | LSE | 11:23:12 | 1428332 |
110 | 3,883 | LSE | 11:23:28 | 1428487 |
200 | 3,883 | LSE | 11:23:28 | 1428485 |
243 | 3,884 | LSE | 11:26:06 | 1430149 |
28 | 3,884 | LSE | 11:26:06 | 1430151 |
95 | 3,884 | LSE | 11:26:06 | 1430153 |
326 | 3,887 | LSE | 11:28:46 | 1431591 |
317 | 3,887 | LSE | 11:29:22 | 1431997 |
97 | 3,885 | LSE | 11:29:26 | 1432114 |
117 | 3,885 | LSE | 11:29:26 | 1432112 |
117 | 3,885 | LSE | 11:29:26 | 1432108 |
97 | 3,885 | LSE | 11:29:26 | 1432106 |
300 | 3,885 | LSE | 11:29:26 | 1432104 |
349 | 3,883 | LSE | 11:30:03 | 1432520 |
331 | 3,882 | LSE | 11:30:09 | 1432594 |
317 | 3,882 | LSE | 11:32:28 | 1433964 |
352 | 3,883 | LSE | 11:34:54 | 1435354 |
123 | 3,885 | LSE | 11:36:17 | 1436062 |
222 | 3,886 | LSE | 11:36:17 | 1436060 |
138 | 3,886 | LSE | 11:36:17 | 1436058 |
224 | 3,885 | LSE | 11:36:18 | 1436070 |
147 | 3,887 | LSE | 11:38:03 | 1437036 |
400 | 3,890 | LSE | 11:38:54 | 1437587 |
271 | 3,893 | LSE | 11:40:38 | 1438905 |
399 | 3,894 | LSE | 11:41:52 | 1439848 |
41 | 3,894 | LSE | 11:41:52 | 1439846 |
332 | 3,893 | LSE | 11:42:02 | 1440013 |
400 | 3,894 | LSE | 11:42:02 | 1440009 |
63 | 3,894 | LSE | 11:42:02 | 1440011 |
330 | 3,893 | LSE | 11:42:20 | 1440214 |
305 | 3,893 | LSE | 11:44:53 | 1441642 |
301 | 3,895 | LSE | 11:47:24 | 1443514 |
101 | 3,895 | LSE | 11:47:24 | 1443512 |
9 | 3,895 | LSE | 11:47:24 | 1443510 |
310 | 3,895 | LSE | 11:47:24 | 1443506 |
348 | 3,894 | LSE | 11:48:12 | 1443957 |
360 | 3,902 | LSE | 12:18:39 | 1462302 |
354 | 3,902 | LSE | 12:27:08 | 1466559 |
110 | 3,904 | LSE | 12:39:43 | 1474067 |
222 | 3,904 | LSE | 12:39:43 | 1474069 |
349 | 3,907 | LSE | 12:50:51 | 1482505 |
312 | 3,907 | LSE | 13:01:57 | 1490911 |
268 | 3,905 | LSE | 13:09:38 | 1496142 |
37 | 3,905 | LSE | 13:09:38 | 1496140 |
364 | 3,897 | LSE | 13:14:34 | 1499764 |
398 | 3,899 | LSE | 13:21:15 | 1504383 |
229 | 3,898 | LSE | 13:30:00 | 1511356 |
109 | 3,898 | LSE | 13:30:00 | 1511354 |
301 | 3,899 | LSE | 13:32:11 | 1514527 |
400 | 3,901 | LSE | 13:34:41 | 1516603 |
102 | 3,901 | LSE | 13:34:41 | 1516605 |
368 | 3,901 | LSE | 13:36:16 | 1517757 |
354 | 3,898 | LSE | 13:38:49 | 1519606 |
308 | 3,899 | LSE | 13:41:50 | 1522443 |
355 | 3,898 | LSE | 13:41:56 | 1522505 |
200 | 3,898 | LSE | 13:43:20 | 1523521 |
92 | 3,897 | LSE | 13:43:58 | 1523942 |
117 | 3,897 | LSE | 13:44:06 | 1524043 |
120 | 3,897 | LSE | 13:44:06 | 1524041 |
363 | 3,896 | LSE | 13:45:28 | 1525385 |
5 | 3,896 | LSE | 13:45:28 | 1525387 |
302 | 3,896 | LSE | 13:45:28 | 1525383 |
236 | 3,897 | LSE | 13:50:01 | 1529211 |
116 | 3,897 | LSE | 13:50:01 | 1529209 |
296 | 3,900 | LSE | 13:52:32 | 1531717 |
19 | 3,898 | LSE | 13:56:09 | 1534551 |
315 | 3,898 | LSE | 13:56:48 | 1535054 |
74 | 3,902 | LSE | 13:59:49 | 1537782 |
143 | 3,902 | LSE | 13:59:49 | 1537780 |
90 | 3,902 | LSE | 13:59:49 | 1537778 |
48 | 3,902 | LSE | 13:59:49 | 1537776 |
42 | 3,906 | LSE | 14:01:43 | 1539605 |
5 | 3,906 | LSE | 14:02:09 | 1539978 |
300 | 3,906 | LSE | 14:02:09 | 1539976 |
333 | 3,907 | LSE | 14:09:03 | 1546354 |
364 | 3,909 | LSE | 14:12:27 | 1549572 |
166 | 3,910 | LSE | 14:15:29 | 1552407 |
150 | 3,910 | LSE | 14:15:49 | 1552664 |
149 | 3,912 | LSE | 14:21:43 | 1558923 |
177 | 3,912 | LSE | 14:21:43 | 1558921 |
283 | 3,911 | LSE | 14:22:43 | 1559980 |
48 | 3,911 | LSE | 14:22:43 | 1559973 |
345 | 3,910 | LSE | 14:27:00 | 1563821 |
368 | 3,917 | LSE | 14:31:05 | 1571639 |
288 | 3,922 | LSE | 14:32:03 | 1573438 |
34 | 3,922 | LSE | 14:32:03 | 1573436 |
86 | 3,922 | LSE | 14:32:42 | 1574696 |
218 | 3,922 | LSE | 14:32:42 | 1574694 |
51 | 3,922 | LSE | 14:32:42 | 1574692 |
40 | 3,926 | LSE | 14:34:13 | 1578313 |
270 | 3,926 | LSE | 14:34:13 | 1578311 |
135 | 3,918 | LSE | 14:36:06 | 1582265 |
349 | 3,921 | LSE | 14:37:32 | 1585053 |
25 | 3,923 | LSE | 14:40:25 | 1590084 |
200 | 3,923 | LSE | 14:40:25 | 1590082 |
82 | 3,923 | LSE | 14:40:25 | 1590076 |
305 | 3,923 | LSE | 14:41:01 | 1591118 |
359 | 3,925 | LSE | 14:41:51 | 1593371 |
323 | 3,919 | LSE | 14:45:39 | 1599797 |
217 | 3,919 | LSE | 14:47:15 | 1602592 |
81 | 3,919 | LSE | 14:47:15 | 1602590 |
366 | 3,917 | LSE | 14:49:04 | 1605741 |
187 | 3,914 | LSE | 14:55:04 | 1616502 |
162 | 3,914 | LSE | 14:55:04 | 1616500 |
12 | 3,912 | LSE | 14:56:24 | 1619103 |
12 | 3,912 | LSE | 14:56:24 | 1619101 |
286 | 3,912 | LSE | 14:56:24 | 1619105 |
274 | 3,909 | LSE | 14:59:06 | 1622790 |
87 | 3,909 | LSE | 14:59:06 | 1622788 |
43 | 3,909 | LSE | 15:01:32 | 1630040 |
300 | 3,909 | LSE | 15:01:32 | 1630038 |
86 | 3,902 | LSE | 15:03:37 | 1634379 |
212 | 3,902 | LSE | 15:03:37 | 1634377 |
298 | 3,902 | LSE | 15:05:49 | 1637904 |
351 | 3,910 | LSE | 15:08:35 | 1643370 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
490 | 45.06 | ISE | 08:02:16 | 1147842 |
73 | 45.07 | ISE | 08:03:27 | 1149891 |
90 | 45.07 | ISE | 08:03:30 | 1149959 |
94 | 45.06 | ISE | 08:03:31 | 1150028 |
122 | 45.06 | ISE | 08:03:31 | 1150026 |
122 | 45.06 | ISE | 08:03:31 | 1150023 |
150 | 45.05 | ISE | 08:03:31 | 1150021 |
271 | 45.07 | ISE | 08:03:31 | 1150013 |
477 | 45.07 | ISE | 08:03:31 | 1150011 |
271 | 45.02 | ISE | 08:07:12 | 1155142 |
30 | 45.04 | ISE | 08:08:16 | 1156656 |
122 | 45.04 | ISE | 08:08:16 | 1156654 |
154 | 45.04 | ISE | 08:08:16 | 1156652 |
122 | 45.04 | ISE | 08:08:16 | 1156650 |
150 | 45.03 | ISE | 08:08:16 | 1156648 |
208 | 45.03 | ISE | 08:08:16 | 1156645 |
150 | 45.03 | ISE | 08:08:16 | 1156643 |
91 | 45.03 | ISE | 08:08:16 | 1156641 |
69 | 45.03 | ISE | 08:08:16 | 1156639 |
496 | 45.03 | ISE | 08:09:00 | 1157577 |
254 | 45.02 | ISE | 08:09:11 | 1157897 |
187 | 45.02 | ISE | 08:09:14 | 1157954 |
239 | 45.14 | ISE | 08:11:10 | 1160619 |
209 | 45.14 | ISE | 08:11:10 | 1160617 |
419 | 45.27 | ISE | 08:15:34 | 1167589 |
461 | 45.26 | ISE | 08:15:42 | 1167912 |
220 | 45.19 | ISE | 08:19:32 | 1174971 |
193 | 45.19 | ISE | 08:19:32 | 1174969 |
427 | 45.06 | ISE | 08:22:42 | 1179252 |
438 | 44.95 | ISE | 08:26:37 | 1184874 |
442 | 44.98 | ISE | 08:30:46 | 1191438 |
431 | 44.86 | ISE | 08:34:16 | 1197353 |
449 | 44.84 | ISE | 08:35:54 | 1199773 |
380 | 44.83 | ISE | 08:37:16 | 1202254 |
89 | 44.83 | ISE | 08:37:27 | 1202435 |
484 | 44.83 | ISE | 08:37:27 | 1202433 |
495 | 44.76 | ISE | 08:39:13 | 1204882 |
492 | 44.75 | ISE | 08:41:28 | 1208290 |
333 | 44.76 | ISE | 08:42:58 | 1211097 |
145 | 44.76 | ISE | 08:42:58 | 1211095 |
250 | 44.76 | ISE | 08:44:44 | 1213772 |
200 | 44.76 | ISE | 08:44:44 | 1213770 |
197 | 44.76 | ISE | 08:45:29 | 1214867 |
122 | 44.76 | ISE | 08:45:29 | 1214865 |
122 | 44.76 | ISE | 08:45:29 | 1214863 |
507 | 44.76 | ISE | 08:45:29 | 1214856 |
305 | 44.83 | ISE | 08:49:04 | 1220165 |
80 | 44.83 | ISE | 08:49:04 | 1220152 |
25 | 44.83 | ISE | 08:49:04 | 1220150 |
11 | 44.83 | ISE | 08:50:24 | 1222361 |
490 | 44.83 | ISE | 08:50:24 | 1222359 |
494 | 44.87 | ISE | 08:54:01 | 1227245 |
480 | 44.89 | ISE | 08:55:09 | 1229005 |
424 | 44.87 | ISE | 08:56:40 | 1231134 |
56 | 44.87 | ISE | 08:56:40 | 1231130 |
459 | 44.83 | ISE | 08:58:41 | 1234245 |
9 | 44.83 | ISE | 08:58:41 | 1234239 |
465 | 44.79 | ISE | 09:00:33 | 1236826 |
122 | 44.76 | ISE | 09:01:20 | 1238194 |
415 | 44.82 | ISE | 09:02:51 | 1240387 |
312 | 44.79 | ISE | 09:03:59 | 1242043 |
178 | 44.79 | ISE | 09:03:59 | 1242041 |
425 | 44.76 | ISE | 09:05:43 | 1244824 |
341 | 44.76 | ISE | 09:08:26 | 1248871 |
139 | 44.76 | ISE | 09:08:26 | 1248869 |
487 | 44.75 | ISE | 09:10:02 | 1251223 |
242 | 44.72 | ISE | 09:13:20 | 1256254 |
208 | 44.72 | ISE | 09:13:20 | 1256251 |
42 | 44.73 | ISE | 09:13:20 | 1256249 |
206 | 44.73 | ISE | 09:13:20 | 1256247 |
181 | 44.73 | ISE | 09:13:20 | 1256245 |
396 | 44.78 | ISE | 09:17:16 | 1262749 |
101 | 44.78 | ISE | 09:17:16 | 1262751 |
412 | 44.75 | ISE | 09:20:01 | 1266471 |
82 | 44.75 | ISE | 09:21:05 | 1268345 |
150 | 44.75 | ISE | 09:21:05 | 1268343 |
200 | 44.75 | ISE | 09:21:05 | 1268341 |
212 | 44.73 | ISE | 09:21:36 | 1269226 |
188 | 44.73 | ISE | 09:21:37 | 1269277 |
19 | 44.73 | ISE | 09:21:37 | 1269275 |
143 | 44.72 | ISE | 09:22:21 | 1270734 |
311 | 44.77 | ISE | 09:25:41 | 1275834 |
190 | 44.77 | ISE | 09:25:41 | 1275832 |
470 | 44.77 | ISE | 09:25:41 | 1275830 |
437 | 44.76 | ISE | 09:25:54 | 1276127 |
501 | 44.74 | ISE | 09:26:11 | 1276622 |
334 | 44.70 | ISE | 09:28:11 | 1279547 |
141 | 44.70 | ISE | 09:28:11 | 1279549 |
509 | 44.74 | ISE | 09:30:08 | 1282886 |
469 | 44.74 | ISE | 09:30:08 | 1282883 |
421 | 44.74 | ISE | 09:30:08 | 1282881 |
462 | 44.74 | ISE | 09:31:38 | 1285450 |
457 | 44.73 | ISE | 09:35:07 | 1291099 |
441 | 44.72 | ISE | 09:36:38 | 1293999 |
424 | 44.71 | ISE | 09:37:18 | 1295198 |
503 | 44.75 | ISE | 09:39:27 | 1299055 |
75 | 44.71 | ISE | 09:42:18 | 1304177 |
226 | 44.71 | ISE | 09:42:18 | 1304175 |
189 | 44.71 | ISE | 09:42:18 | 1304173 |
122 | 44.77 | ISE | 09:47:57 | 1313346 |
166 | 44.77 | ISE | 09:47:57 | 1313348 |
122 | 44.77 | ISE | 09:47:57 | 1313344 |
478 | 44.77 | ISE | 09:47:57 | 1313342 |
415 | 44.74 | ISE | 09:49:16 | 1315871 |
501 | 44.74 | ISE | 09:51:10 | 1320371 |
481 | 44.71 | ISE | 09:53:09 | 1322896 |
499 | 44.72 | ISE | 09:56:36 | 1328610 |
497 | 44.70 | ISE | 09:58:02 | 1331897 |
437 | 44.68 | ISE | 09:58:31 | 1332720 |
478 | 44.65 | ISE | 10:05:12 | 1343597 |
10 | 44.65 | ISE | 10:05:12 | 1343595 |
13 | 44.65 | ISE | 10:05:12 | 1343593 |
429 | 44.66 | ISE | 10:05:12 | 1343525 |
364 | 44.60 | ISE | 10:06:22 | 1345597 |
59 | 44.60 | ISE | 10:06:22 | 1345595 |
47 | 44.60 | ISE | 10:06:22 | 1345593 |
469 | 44.57 | ISE | 10:08:04 | 1347673 |
457 | 44.57 | ISE | 10:10:33 | 1350882 |
425 | 44.53 | ISE | 10:11:50 | 1352645 |
471 | 44.52 | ISE | 10:12:19 | 1353260 |
482 | 44.48 | ISE | 10:14:59 | 1356309 |
166 | 44.54 | ISE | 10:18:45 | 1361352 |
288 | 44.54 | ISE | 10:18:45 | 1361350 |
293 | 44.52 | ISE | 10:19:00 | 1361690 |
122 | 44.53 | ISE | 10:20:03 | 1363170 |
122 | 44.53 | ISE | 10:20:03 | 1363168 |
26 | 44.51 | ISE | 10:20:06 | 1363359 |
157 | 44.52 | ISE | 10:24:12 | 1367871 |
77 | 44.52 | ISE | 10:24:34 | 1368314 |
116 | 44.53 | ISE | 10:24:34 | 1368302 |
122 | 44.53 | ISE | 10:24:34 | 1368304 |
122 | 44.53 | ISE | 10:24:34 | 1368306 |
508 | 44.53 | ISE | 10:26:06 | 1370316 |
122 | 44.52 | ISE | 10:26:08 | 1370377 |
116 | 44.52 | ISE | 10:26:08 | 1370375 |
150 | 44.52 | ISE | 10:26:08 | 1370373 |
122 | 44.52 | ISE | 10:26:08 | 1370371 |
446 | 44.51 | ISE | 10:26:32 | 1370806 |
452 | 44.50 | ISE | 10:28:05 | 1372629 |
410 | 44.49 | ISE | 10:28:24 | 1373080 |
329 | 44.49 | ISE | 10:29:15 | 1374025 |
122 | 44.49 | ISE | 10:29:15 | 1374023 |
528 | 44.49 | ISE | 10:29:15 | 1374019 |
418 | 44.45 | ISE | 10:29:42 | 1374643 |
483 | 44.43 | ISE | 10:31:00 | 1376580 |
155 | 44.41 | ISE | 10:31:03 | 1376762 |
145 | 44.41 | ISE | 10:31:03 | 1376760 |
79 | 44.41 | ISE | 10:31:03 | 1376758 |
432 | 44.45 | ISE | 10:34:34 | 1380684 |
456 | 44.47 | ISE | 10:35:27 | 1381776 |
193 | 44.46 | ISE | 10:35:34 | 1382044 |
56 | 44.47 | ISE | 10:35:34 | 1382041 |
792 | 44.46 | ISE | 10:36:03 | 1383232 |
322 | 44.46 | ISE | 10:36:03 | 1383226 |
469 | 44.45 | ISE | 10:36:04 | 1383275 |
477 | 44.45 | ISE | 10:36:59 | 1384810 |
1 | 44.45 | ISE | 10:36:59 | 1384808 |
116 | 44.49 | ISE | 10:38:59 | 1386939 |
116 | 44.49 | ISE | 10:38:59 | 1386937 |
122 | 44.49 | ISE | 10:38:59 | 1386935 |
122 | 44.49 | ISE | 10:38:59 | 1386933 |
300 | 44.48 | ISE | 10:38:59 | 1386931 |
91 | 44.48 | ISE | 10:39:06 | 1387123 |
122 | 44.48 | ISE | 10:39:06 | 1387121 |
262 | 44.48 | ISE | 10:39:06 | 1387119 |
195 | 44.48 | ISE | 10:39:06 | 1387117 |
504 | 44.45 | ISE | 10:41:39 | 1390161 |
475 | 44.43 | ISE | 10:42:30 | 1391099 |
12 | 44.43 | ISE | 10:42:30 | 1391094 |
311 | 44.46 | ISE | 10:44:29 | 1393292 |
144 | 44.46 | ISE | 10:44:29 | 1393290 |
148 | 44.53 | ISE | 10:45:12 | 1394249 |
120 | 44.52 | ISE | 10:45:50 | 1395082 |
539 | 44.53 | ISE | 10:45:50 | 1395074 |
430 | 44.53 | ISE | 10:45:50 | 1395076 |
627 | 44.52 | ISE | 10:45:51 | 1395086 |
345 | 44.50 | ISE | 10:46:59 | 1396432 |
75 | 44.50 | ISE | 10:46:59 | 1396430 |
33 | 44.50 | ISE | 10:46:59 | 1396428 |
115 | 44.51 | ISE | 10:47:30 | 1396898 |
383 | 44.51 | ISE | 10:47:34 | 1396974 |
184 | 44.49 | ISE | 10:48:42 | 1398313 |
150 | 44.49 | ISE | 10:48:42 | 1398311 |
133 | 44.49 | ISE | 10:48:42 | 1398309 |
496 | 44.50 | ISE | 10:48:42 | 1398307 |
522 | 44.47 | ISE | 10:49:06 | 1398792 |
11 | 44.47 | ISE | 10:49:06 | 1398790 |
133 | 44.48 | ISE | 10:49:06 | 1398782 |
116 | 44.48 | ISE | 10:49:06 | 1398784 |
116 | 44.48 | ISE | 10:49:06 | 1398780 |
150 | 44.48 | ISE | 10:49:06 | 1398778 |
150 | 44.47 | ISE | 10:49:31 | 1399343 |
451 | 44.47 | ISE | 10:49:31 | 1399316 |
1,145 | 44.47 | ISE | 10:49:31 | 1399314 |
150 | 44.47 | ISE | 10:49:34 | 1399445 |
126 | 44.47 | ISE | 10:49:48 | 1399667 |
116 | 44.47 | ISE | 10:49:48 | 1399665 |
134 | 44.47 | ISE | 10:49:59 | 1399917 |
218 | 44.47 | ISE | 10:49:59 | 1399915 |
467 | 44.48 | ISE | 10:50:14 | 1400306 |
110 | 44.47 | ISE | 10:50:29 | 1400688 |
166 | 44.47 | ISE | 10:50:29 | 1400683 |
114 | 44.48 | ISE | 10:50:44 | 1401078 |
233 | 44.48 | ISE | 10:50:44 | 1401068 |
8 | 44.48 | ISE | 10:50:44 | 1401066 |
139 | 44.47 | ISE | 10:50:44 | 1401054 |
472 | 44.47 | ISE | 10:50:45 | 1401083 |
29 | 44.48 | ISE | 10:50:59 | 1401451 |
95 | 44.48 | ISE | 10:51:00 | 1401453 |
4 | 44.48 | ISE | 10:51:01 | 1401493 |
134 | 44.48 | ISE | 10:51:14 | 1401728 |
250 | 44.48 | ISE | 10:51:14 | 1401726 |
126 | 44.51 | ISE | 10:51:29 | 1402047 |
122 | 44.51 | ISE | 10:51:29 | 1402037 |
129 | 44.51 | ISE | 10:51:29 | 1402039 |
136 | 44.51 | ISE | 10:51:29 | 1402041 |
224 | 44.51 | ISE | 10:51:29 | 1402043 |
51 | 44.51 | ISE | 10:51:29 | 1402045 |
22 | 44.50 | ISE | 10:51:29 | 1402031 |
20 | 44.50 | ISE | 10:51:29 | 1402029 |
150 | 44.50 | ISE | 10:51:30 | 1402065 |
60 | 44.50 | ISE | 10:51:33 | 1402116 |
158 | 44.50 | ISE | 10:51:33 | 1402114 |
150 | 44.50 | ISE | 10:51:33 | 1402112 |
115 | 44.50 | ISE | 10:51:38 | 1402232 |
327 | 44.50 | ISE | 10:51:38 | 1402230 |
463 | 44.48 | ISE | 10:51:45 | 1402405 |
529 | 44.48 | ISE | 10:51:45 | 1402399 |
449 | 44.49 | ISE | 10:51:45 | 1402359 |
427 | 44.49 | ISE | 10:51:45 | 1402357 |
200 | 44.48 | ISE | 10:51:46 | 1402458 |
161 | 44.48 | ISE | 10:51:59 | 1402843 |
125 | 44.48 | ISE | 10:51:59 | 1402839 |
176 | 44.48 | ISE | 10:51:59 | 1402837 |
147 | 44.48 | ISE | 10:51:59 | 1402841 |
309 | 44.47 | ISE | 10:52:10 | 1403060 |
166 | 44.47 | ISE | 10:52:10 | 1403058 |
159 | 44.47 | ISE | 10:52:14 | 1403174 |
183 | 44.47 | ISE | 10:52:14 | 1403172 |
157 | 44.47 | ISE | 10:52:29 | 1403477 |
160 | 44.47 | ISE | 10:52:29 | 1403473 |
199 | 44.46 | ISE | 10:52:31 | 1403524 |
220 | 44.46 | ISE | 10:52:44 | 1403745 |
159 | 44.47 | ISE | 10:52:59 | 1403985 |
174 | 44.47 | ISE | 10:52:59 | 1403983 |
116 | 44.47 | ISE | 10:52:59 | 1403989 |
526 | 44.47 | ISE | 10:52:59 | 1403987 |
466 | 44.46 | ISE | 10:53:00 | 1404008 |
134 | 44.47 | ISE | 10:53:29 | 1404692 |
100 | 44.47 | ISE | 10:53:29 | 1404690 |
107 | 44.48 | ISE | 10:53:30 | 1404720 |
116 | 44.48 | ISE | 10:53:30 | 1404718 |
205 | 44.48 | ISE | 10:53:30 | 1404716 |
97 | 44.48 | ISE | 10:53:37 | 1404853 |
176 | 44.48 | ISE | 10:53:37 | 1404851 |
245 | 44.48 | ISE | 10:53:39 | 1404890 |
250 | 44.47 | ISE | 10:53:44 | 1404999 |
4 | 44.48 | ISE | 10:53:57 | 1405158 |
158 | 44.48 | ISE | 10:53:57 | 1405160 |
50 | 44.48 | ISE | 10:53:58 | 1405166 |
83 | 44.48 | ISE | 10:53:58 | 1405164 |
139 | 44.48 | ISE | 10:53:58 | 1405168 |
158 | 44.48 | ISE | 10:53:58 | 1405170 |
158 | 44.48 | ISE | 10:53:59 | 1405188 |
139 | 44.48 | ISE | 10:53:59 | 1405186 |
29 | 44.48 | ISE | 10:53:59 | 1405184 |
158 | 44.48 | ISE | 10:54:00 | 1405216 |
104 | 44.48 | ISE | 10:54:06 | 1405317 |
139 | 44.48 | ISE | 10:54:06 | 1405315 |
238 | 44.48 | ISE | 10:54:06 | 1405313 |
139 | 44.47 | ISE | 10:54:29 | 1405795 |
150 | 44.47 | ISE | 10:54:29 | 1405797 |
158 | 44.47 | ISE | 10:54:29 | 1405793 |
458 | 44.47 | ISE | 10:54:29 | 1405791 |
318 | 44.46 | ISE | 10:54:45 | 1406037 |
103 | 44.46 | ISE | 10:54:45 | 1406039 |
96 | 44.46 | ISE | 10:54:46 | 1406060 |
71 | 44.46 | ISE | 10:54:51 | 1406164 |
216 | 44.46 | ISE | 10:54:51 | 1406160 |
21 | 44.46 | ISE | 10:54:52 | 1406184 |
102 | 44.46 | ISE | 10:54:52 | 1406182 |
55 | 44.46 | ISE | 10:54:53 | 1406196 |
67 | 44.46 | ISE | 10:55:14 | 1406613 |
124 | 44.46 | ISE | 10:55:14 | 1406611 |
194 | 44.47 | ISE | 10:55:17 | 1406694 |
207 | 44.47 | ISE | 10:55:17 | 1406692 |
469 | 44.47 | ISE | 10:55:17 | 1406690 |
217 | 44.49 | ISE | 10:55:57 | 1407410 |
35 | 44.49 | ISE | 10:55:57 | 1407412 |
106 | 44.49 | ISE | 10:55:59 | 1407496 |
65 | 44.50 | ISE | 10:56:14 | 1407953 |
67 | 44.49 | ISE | 10:56:14 | 1407938 |
57 | 44.49 | ISE | 10:56:14 | 1407936 |
60 | 44.51 | ISE | 10:56:44 | 1408563 |
72 | 44.51 | ISE | 10:56:44 | 1408561 |
69 | 44.51 | ISE | 10:56:44 | 1408559 |
263 | 44.51 | ISE | 10:56:44 | 1408557 |
63 | 44.50 | ISE | 10:56:44 | 1408552 |
149 | 44.51 | ISE | 10:56:58 | 1408895 |
37 | 44.51 | ISE | 10:56:58 | 1408897 |
9 | 44.51 | ISE | 10:56:58 | 1408899 |
157 | 44.50 | ISE | 10:56:58 | 1408893 |
158 | 44.50 | ISE | 10:56:58 | 1408891 |
150 | 44.50 | ISE | 10:56:58 | 1408889 |
158 | 44.50 | ISE | 10:56:58 | 1408887 |
497 | 44.50 | ISE | 10:56:58 | 1408875 |
150 | 44.50 | ISE | 10:56:58 | 1408873 |
180 | 44.51 | ISE | 10:57:17 | 1409281 |
48 | 44.51 | ISE | 10:57:17 | 1409279 |
135 | 44.51 | ISE | 10:57:17 | 1409277 |
526 | 44.51 | ISE | 10:57:17 | 1409275 |
35 | 44.51 | ISE | 10:57:17 | 1409273 |
73 | 44.51 | ISE | 10:57:32 | 1409603 |
47 | 44.51 | ISE | 10:57:35 | 1409684 |
139 | 44.52 | ISE | 10:57:57 | 1410125 |
158 | 44.52 | ISE | 10:57:57 | 1410123 |
150 | 44.52 | ISE | 10:57:57 | 1410127 |
498 | 44.52 | ISE | 10:57:57 | 1410121 |
139 | 44.53 | ISE | 10:57:57 | 1410117 |
60 | 44.53 | ISE | 10:57:57 | 1410115 |
26 | 44.53 | ISE | 10:57:57 | 1410113 |
58 | 44.53 | ISE | 10:57:57 | 1410111 |
121 | 44.52 | ISE | 10:58:32 | 1411103 |
427 | 44.53 | ISE | 10:58:35 | 1411217 |
116 | 44.53 | ISE | 10:58:36 | 1411238 |
60 | 44.53 | ISE | 10:58:36 | 1411236 |
98 | 44.53 | ISE | 10:58:36 | 1411234 |
163 | 44.53 | ISE | 10:58:44 | 1411465 |
46 | 44.53 | ISE | 10:58:44 | 1411463 |
13 | 44.53 | ISE | 10:58:44 | 1411461 |
43 | 44.53 | ISE | 10:58:53 | 1411605 |
67 | 44.53 | ISE | 10:58:59 | 1411687 |
124 | 44.53 | ISE | 10:58:59 | 1411682 |
66 | 44.55 | ISE | 10:59:07 | 1411866 |
60 | 44.55 | ISE | 10:59:07 | 1411868 |
80 | 44.55 | ISE | 10:59:07 | 1411870 |
126 | 44.55 | ISE | 10:59:09 | 1411898 |
158 | 44.55 | ISE | 10:59:09 | 1411896 |
139 | 44.55 | ISE | 10:59:09 | 1411894 |
332 | 44.54 | ISE | 10:59:09 | 1411892 |
67 | 44.54 | ISE | 10:59:14 | 1412027 |
3 | 44.54 | ISE | 10:59:14 | 1412024 |
121 | 44.54 | ISE | 10:59:14 | 1412022 |
439 | 44.54 | ISE | 10:59:16 | 1412086 |
150 | 44.54 | ISE | 10:59:29 | 1412393 |
67 | 44.54 | ISE | 10:59:29 | 1412362 |
346 | 44.54 | ISE | 10:59:29 | 1412364 |
124 | 44.54 | ISE | 10:59:29 | 1412328 |
127 | 44.53 | ISE | 10:59:39 | 1412648 |
160 | 44.52 | ISE | 10:59:39 | 1412646 |
146 | 44.52 | ISE | 10:59:39 | 1412644 |
473 | 44.53 | ISE | 10:59:39 | 1412638 |
3 | 44.52 | ISE | 10:59:59 | 1413069 |
2 | 44.52 | ISE | 10:59:59 | 1413067 |
150 | 44.52 | ISE | 10:59:59 | 1413065 |
139 | 44.52 | ISE | 10:59:59 | 1413063 |
152 | 44.52 | ISE | 10:59:59 | 1413061 |
340 | 44.52 | ISE | 10:59:59 | 1413057 |
67 | 44.52 | ISE | 10:59:59 | 1413055 |
14 | 44.52 | ISE | 10:59:59 | 1413041 |
119 | 44.58 | ISE | 11:01:04 | 1413963 |
150 | 44.58 | ISE | 11:01:04 | 1413961 |
150 | 44.57 | ISE | 11:01:04 | 1413959 |
495 | 44.57 | ISE | 11:01:04 | 1413955 |
180 | 44.57 | ISE | 11:01:04 | 1413957 |
491 | 44.64 | ISE | 11:04:02 | 1415919 |
27 | 44.64 | ISE | 11:04:53 | 1416410 |
158 | 44.64 | ISE | 11:04:53 | 1416408 |
116 | 44.64 | ISE | 11:04:53 | 1416406 |
150 | 44.64 | ISE | 11:04:53 | 1416404 |
451 | 44.63 | ISE | 11:04:53 | 1416402 |
499 | 44.62 | ISE | 11:05:15 | 1416598 |
50 | 44.63 | ISE | 11:05:38 | 1416836 |
139 | 44.63 | ISE | 11:05:39 | 1416872 |
362 | 44.63 | ISE | 11:05:39 | 1416874 |
287 | 44.63 | ISE | 11:05:39 | 1416861 |
150 | 44.63 | ISE | 11:05:39 | 1416859 |
106 | 44.66 | ISE | 11:08:04 | 1418264 |
150 | 44.66 | ISE | 11:08:04 | 1418262 |
428 | 44.66 | ISE | 11:08:04 | 1418259 |
127 | 44.66 | ISE | 11:09:40 | 1419557 |
241 | 44.66 | ISE | 11:09:40 | 1419555 |
100 | 44.66 | ISE | 11:09:40 | 1419553 |
445 | 44.65 | ISE | 11:10:10 | 1420034 |
463 | 44.73 | ISE | 11:14:55 | 1422952 |
135 | 44.72 | ISE | 11:14:57 | 1422984 |
158 | 44.72 | ISE | 11:14:57 | 1422982 |
150 | 44.72 | ISE | 11:14:57 | 1422986 |
38 | 44.72 | ISE | 11:14:57 | 1422988 |
1 | 44.72 | ISE | 11:14:57 | 1422980 |
495 | 44.72 | ISE | 11:14:57 | 1422978 |
186 | 44.70 | ISE | 11:15:11 | 1423165 |
192 | 44.70 | ISE | 11:15:11 | 1423163 |
8 | 44.70 | ISE | 11:15:11 | 1423161 |
48 | 44.70 | ISE | 11:15:11 | 1423159 |
155 | 44.69 | ISE | 11:18:08 | 1425001 |
20 | 44.69 | ISE | 11:18:08 | 1424999 |
84 | 44.69 | ISE | 11:18:50 | 1425316 |
150 | 44.69 | ISE | 11:18:50 | 1425314 |
26 | 44.69 | ISE | 11:18:50 | 1425312 |
498 | 44.69 | ISE | 11:19:42 | 1425908 |
46 | 44.69 | ISE | 11:20:17 | 1426370 |
187 | 44.69 | ISE | 11:20:19 | 1426407 |
88 | 44.69 | ISE | 11:20:32 | 1426514 |
436 | 44.73 | ISE | 11:22:17 | 1427747 |
480 | 44.73 | ISE | 11:22:17 | 1427740 |
14 | 44.73 | ISE | 11:22:17 | 1427738 |
168 | 44.73 | ISE | 11:22:17 | 1427736 |
138 | 44.72 | ISE | 11:22:45 | 1428031 |
71 | 44.72 | ISE | 11:22:45 | 1428029 |
81 | 44.72 | ISE | 11:22:45 | 1428027 |
150 | 44.72 | ISE | 11:22:45 | 1428025 |
57 | 44.72 | ISE | 11:23:11 | 1428326 |
437 | 44.72 | ISE | 11:23:11 | 1428324 |
431 | 44.71 | ISE | 11:23:12 | 1428334 |
458 | 44.75 | ISE | 11:26:00 | 1430079 |
592 | 44.74 | ISE | 11:26:06 | 1430155 |
157 | 44.76 | ISE | 11:29:22 | 1432008 |
368 | 44.78 | ISE | 11:29:22 | 1432000 |
530 | 44.77 | ISE | 11:29:22 | 1432004 |
83 | 44.78 | ISE | 11:29:22 | 1432002 |
158 | 44.75 | ISE | 11:29:26 | 1432119 |
99 | 44.75 | ISE | 11:29:26 | 1432117 |
661 | 44.75 | ISE | 11:29:26 | 1432110 |
336 | 44.74 | ISE | 11:29:31 | 1432194 |
155 | 44.74 | ISE | 11:30:01 | 1432483 |
160 | 44.74 | ISE | 11:30:01 | 1432481 |
392 | 44.74 | ISE | 11:30:01 | 1432478 |
82 | 44.74 | ISE | 11:30:01 | 1432476 |
68 | 44.74 | ISE | 11:30:01 | 1432474 |
482 | 44.73 | ISE | 11:30:03 | 1432522 |
475 | 44.71 | ISE | 11:30:19 | 1432681 |
470 | 44.71 | ISE | 11:30:19 | 1432679 |
419 | 44.72 | ISE | 11:32:28 | 1433966 |
95 | 44.74 | ISE | 11:33:57 | 1434885 |
116 | 44.74 | ISE | 11:33:57 | 1434883 |
130 | 44.74 | ISE | 11:33:57 | 1434881 |
158 | 44.74 | ISE | 11:33:57 | 1434879 |
60 | 44.74 | ISE | 11:33:57 | 1434877 |
150 | 44.74 | ISE | 11:33:57 | 1434875 |
470 | 44.73 | ISE | 11:34:49 | 1435324 |
444 | 44.75 | ISE | 11:36:17 | 1436064 |
312 | 44.74 | ISE | 11:36:32 | 1436166 |
150 | 44.74 | ISE | 11:36:32 | 1436164 |
125 | 44.82 | ISE | 11:39:37 | 1438119 |
452 | 44.82 | ISE | 11:39:57 | 1438343 |
617 | 44.84 | ISE | 11:40:58 | 1439127 |
150 | 44.85 | ISE | 11:41:52 | 1439856 |
165 | 44.85 | ISE | 11:41:52 | 1439854 |
131 | 44.85 | ISE | 11:41:52 | 1439850 |
150 | 44.85 | ISE | 11:41:52 | 1439852 |
226 | 44.84 | ISE | 11:42:20 | 1440224 |
169 | 44.84 | ISE | 11:42:20 | 1440222 |
169 | 44.84 | ISE | 11:42:20 | 1440220 |
24 | 44.84 | ISE | 11:42:20 | 1440218 |
916 | 44.84 | ISE | 11:42:20 | 1440216 |
365 | 44.83 | ISE | 11:43:09 | 1440623 |
460 | 44.83 | ISE | 11:43:11 | 1440634 |
105 | 44.83 | ISE | 11:43:11 | 1440632 |
116 | 44.81 | ISE | 11:43:57 | 1440987 |
130 | 44.81 | ISE | 11:43:57 | 1440985 |
132 | 44.81 | ISE | 11:43:57 | 1440983 |
557 | 44.85 | ISE | 11:47:24 | 1443508 |
682 | 44.84 | ISE | 11:48:22 | 1444021 |