Last checked at 4 May 2023 07:00
4th May 2023 |
| ||||||||
| |||||||||
CRH plc Transaction in Own Shares |
|
|
| ||||||
|
| ||||||||
CRH plc ('CRH') announces that on 3rd 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: | 124,043 | 48,545 | |||||||
Highest price paid per share: | €43.9400 | GBp 3,874.0000 | |||||||
Lowest price paid per share: | €43.3500 | GBp 3,827.0000 | |||||||
Volume weighted average price paid: | €43.5469 | GBp 3,841.9004 | |||||||
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 affected by CRH's broker as part of the Programme announced on 31st March 2023. | |||||||||
Following settlement of the above transactions CRH will hold 15,173,043 of its ordinary shares in treasury which represents 2.017% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 736,967,295 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 3rd 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: | 03/05/2023 | |||
Aggregated Information | ||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
Euronext Dublin (XMSM) | EUR | 43.5469 | 124,043 | |
London Stock Exchange (XLON) | GBp | 3,841.9004 | 48,545 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
69 | 3,839 | LSE | 08:01:04 | 462482 |
311 | 3,842 | LSE | 08:01:04 | 462473 |
317 | 3,850 | LSE | 08:03:05 | 466108 |
310 | 3,848 | LSE | 08:03:10 | 466297 |
302 | 3,836 | LSE | 08:05:55 | 470284 |
305 | 3,833 | LSE | 08:06:53 | 471865 |
217 | 3,833 | LSE | 08:13:21 | 481648 |
95 | 3,833 | LSE | 08:13:21 | 481646 |
86 | 3,851 | LSE | 08:13:40 | 482356 |
86 | 3,851 | LSE | 08:13:40 | 482360 |
112 | 3,851 | LSE | 08:13:40 | 482358 |
598 | 3,852 | LSE | 08:14:01 | 482956 |
271 | 3,852 | LSE | 08:14:06 | 483077 |
279 | 3,851 | LSE | 08:14:10 | 483184 |
267 | 3,849 | LSE | 08:14:23 | 483417 |
291 | 3,848 | LSE | 08:14:30 | 483641 |
113 | 3,847 | LSE | 08:14:56 | 484288 |
200 | 3,847 | LSE | 08:14:56 | 484286 |
25 | 3,853 | LSE | 08:15:28 | 485344 |
260 | 3,853 | LSE | 08:15:28 | 485342 |
300 | 3,852 | LSE | 08:17:06 | 487529 |
4 | 3,852 | LSE | 08:17:27 | 488022 |
270 | 3,865 | LSE | 08:26:14 | 499019 |
155 | 3,870 | LSE | 08:29:05 | 503281 |
123 | 3,870 | LSE | 08:29:05 | 503279 |
87 | 3,874 | LSE | 08:35:02 | 513391 |
192 | 3,874 | LSE | 08:35:02 | 513389 |
204 | 3,853 | LSE | 08:44:05 | 528369 |
92 | 3,853 | LSE | 08:44:05 | 528367 |
159 | 3,862 | LSE | 08:51:53 | 541769 |
16 | 3,862 | LSE | 08:51:53 | 541767 |
52 | 3,862 | LSE | 08:51:53 | 541765 |
85 | 3,862 | LSE | 08:51:53 | 541763 |
79 | 3,853 | LSE | 08:55:23 | 547486 |
144 | 3,853 | LSE | 08:55:23 | 547488 |
1 | 3,850 | LSE | 09:03:15 | 559222 |
78 | 3,850 | LSE | 09:03:15 | 559220 |
85 | 3,850 | LSE | 09:03:15 | 559218 |
85 | 3,850 | LSE | 09:03:15 | 559216 |
50 | 3,850 | LSE | 09:03:15 | 559214 |
124 | 3,849 | LSE | 09:03:15 | 559212 |
148 | 3,849 | LSE | 09:03:15 | 559210 |
65 | 3,854 | LSE | 09:09:16 | 569454 |
82 | 3,854 | LSE | 09:09:38 | 569974 |
151 | 3,854 | LSE | 09:09:38 | 569972 |
30 | 3,853 | LSE | 09:11:06 | 571839 |
214 | 3,853 | LSE | 09:11:07 | 571845 |
69 | 3,853 | LSE | 09:11:07 | 571843 |
110 | 3,849 | LSE | 09:17:56 | 580987 |
199 | 3,849 | LSE | 09:17:56 | 580985 |
320 | 3,849 | LSE | 09:26:02 | 592576 |
312 | 3,852 | LSE | 09:33:05 | 601689 |
299 | 3,851 | LSE | 09:39:48 | 611269 |
161 | 3,851 | LSE | 09:42:34 | 615207 |
118 | 3,847 | LSE | 09:47:40 | 621954 |
178 | 3,847 | LSE | 09:47:40 | 621952 |
264 | 3,844 | LSE | 09:53:44 | 630852 |
187 | 3,844 | LSE | 09:58:14 | 635503 |
106 | 3,844 | LSE | 09:58:14 | 635501 |
88 | 3,843 | LSE | 10:05:51 | 646448 |
59 | 3,845 | LSE | 10:07:10 | 648057 |
86 | 3,845 | LSE | 10:07:10 | 648055 |
86 | 3,845 | LSE | 10:07:10 | 648053 |
35 | 3,845 | LSE | 10:07:10 | 648051 |
79 | 3,845 | LSE | 10:07:10 | 648049 |
86 | 3,843 | LSE | 10:11:16 | 652581 |
86 | 3,843 | LSE | 10:11:16 | 652579 |
51 | 3,843 | LSE | 10:11:16 | 652583 |
34 | 3,843 | LSE | 10:11:16 | 652585 |
309 | 3,842 | LSE | 10:11:16 | 652577 |
43 | 3,838 | LSE | 10:16:41 | 659115 |
241 | 3,838 | LSE | 10:16:41 | 659113 |
51 | 3,840 | LSE | 10:18:30 | 661090 |
89 | 3,840 | LSE | 10:18:30 | 661088 |
283 | 3,844 | LSE | 10:25:03 | 668354 |
131 | 3,841 | LSE | 10:32:04 | 678269 |
180 | 3,841 | LSE | 10:34:05 | 681456 |
54 | 3,839 | LSE | 10:36:04 | 684991 |
206 | 3,839 | LSE | 10:36:04 | 684993 |
45 | 3,836 | LSE | 10:37:57 | 690381 |
272 | 3,836 | LSE | 10:37:57 | 690383 |
314 | 3,835 | LSE | 10:49:32 | 714701 |
163 | 3,832 | LSE | 10:52:43 | 721126 |
105 | 3,832 | LSE | 10:52:51 | 721410 |
19 | 3,831 | LSE | 10:57:39 | 733608 |
279 | 3,831 | LSE | 10:57:39 | 733606 |
284 | 3,837 | LSE | 11:03:41 | 739461 |
299 | 3,842 | LSE | 11:10:21 | 743812 |
63 | 3,847 | LSE | 11:15:57 | 747254 |
231 | 3,847 | LSE | 11:15:57 | 747252 |
287 | 3,847 | LSE | 11:16:52 | 747827 |
49 | 3,848 | LSE | 11:25:48 | 753266 |
77 | 3,847 | LSE | 11:25:48 | 753264 |
91 | 3,850 | LSE | 11:26:32 | 753664 |
86 | 3,850 | LSE | 11:26:32 | 753662 |
53 | 3,850 | LSE | 11:26:32 | 753660 |
272 | 3,848 | LSE | 11:26:33 | 753694 |
109 | 3,840 | LSE | 11:28:20 | 754877 |
186 | 3,840 | LSE | 11:28:20 | 754875 |
87 | 3,837 | LSE | 11:34:13 | 758650 |
213 | 3,837 | LSE | 11:34:13 | 758648 |
21 | 3,839 | LSE | 11:40:37 | 762623 |
16 | 3,839 | LSE | 11:40:37 | 762625 |
185 | 3,839 | LSE | 11:40:37 | 762627 |
98 | 3,839 | LSE | 11:40:37 | 762629 |
308 | 3,837 | LSE | 11:46:33 | 765766 |
105 | 3,828 | LSE | 11:51:38 | 769191 |
163 | 3,828 | LSE | 11:51:38 | 769189 |
123 | 3,827 | LSE | 11:51:46 | 769309 |
176 | 3,827 | LSE | 11:51:46 | 769307 |
262 | 3,829 | LSE | 11:54:16 | 770812 |
282 | 3,831 | LSE | 11:58:20 | 772978 |
5 | 3,831 | LSE | 11:58:20 | 772976 |
287 | 3,830 | LSE | 12:03:29 | 776256 |
148 | 3,836 | LSE | 12:14:12 | 782612 |
216 | 3,836 | LSE | 12:14:12 | 782610 |
261 | 3,834 | LSE | 12:14:41 | 782837 |
65 | 3,837 | LSE | 12:21:21 | 786653 |
255 | 3,837 | LSE | 12:21:21 | 786651 |
191 | 3,836 | LSE | 12:21:27 | 786793 |
82 | 3,836 | LSE | 12:21:44 | 786974 |
39 | 3,839 | LSE | 12:27:28 | 790259 |
180 | 3,839 | LSE | 12:27:28 | 790257 |
52 | 3,839 | LSE | 12:27:28 | 790255 |
225 | 3,843 | LSE | 12:34:54 | 794638 |
80 | 3,843 | LSE | 12:34:54 | 794636 |
286 | 3,837 | LSE | 12:38:40 | 796801 |
152 | 3,832 | LSE | 12:45:56 | 801549 |
106 | 3,832 | LSE | 12:46:40 | 801964 |
193 | 3,828 | LSE | 12:47:43 | 802684 |
88 | 3,828 | LSE | 12:47:43 | 802682 |
288 | 3,827 | LSE | 12:51:05 | 804701 |
315 | 3,829 | LSE | 12:59:22 | 809925 |
133 | 3,831 | LSE | 13:02:21 | 812088 |
49 | 3,831 | LSE | 13:02:40 | 812212 |
89 | 3,831 | LSE | 13:02:40 | 812210 |
264 | 3,835 | LSE | 13:09:14 | 816546 |
98 | 3,838 | LSE | 13:10:49 | 817658 |
47 | 3,838 | LSE | 13:10:49 | 817656 |
86 | 3,838 | LSE | 13:10:49 | 817654 |
86 | 3,838 | LSE | 13:10:49 | 817652 |
58 | 3,837 | LSE | 13:10:49 | 817648 |
237 | 3,837 | LSE | 13:10:49 | 817650 |
86 | 3,836 | LSE | 13:17:23 | 823421 |
86 | 3,836 | LSE | 13:17:23 | 823419 |
48 | 3,836 | LSE | 13:17:23 | 823417 |
329 | 3,838 | LSE | 13:18:21 | 824140 |
112 | 3,835 | LSE | 13:25:12 | 828861 |
149 | 3,835 | LSE | 13:25:12 | 828859 |
46 | 3,834 | LSE | 13:25:22 | 828974 |
200 | 3,836 | LSE | 13:27:09 | 830159 |
284 | 3,835 | LSE | 13:27:53 | 830647 |
58 | 3,835 | LSE | 13:29:54 | 832262 |
33 | 3,835 | LSE | 13:30:21 | 832848 |
187 | 3,835 | LSE | 13:30:21 | 832846 |
272 | 3,834 | LSE | 13:34:25 | 836338 |
15 | 3,837 | LSE | 13:37:35 | 838480 |
300 | 3,837 | LSE | 13:37:35 | 838478 |
105 | 3,830 | LSE | 13:43:06 | 842642 |
34 | 3,830 | LSE | 13:43:06 | 842644 |
100 | 3,830 | LSE | 13:43:06 | 842640 |
81 | 3,830 | LSE | 13:43:06 | 842638 |
90 | 3,833 | LSE | 13:49:29 | 847941 |
104 | 3,833 | LSE | 13:49:29 | 847939 |
31 | 3,835 | LSE | 13:52:31 | 850525 |
69 | 3,835 | LSE | 13:52:31 | 850523 |
61 | 3,835 | LSE | 13:52:53 | 850844 |
111 | 3,835 | LSE | 13:52:53 | 850842 |
261 | 3,834 | LSE | 13:53:24 | 851383 |
320 | 3,839 | LSE | 13:55:01 | 853088 |
132 | 3,838 | LSE | 13:56:21 | 854249 |
55 | 3,838 | LSE | 13:56:21 | 854247 |
37 | 3,836 | LSE | 13:57:54 | 855850 |
64 | 3,836 | LSE | 13:57:54 | 855848 |
174 | 3,836 | LSE | 13:57:54 | 855852 |
87 | 3,837 | LSE | 14:00:28 | 858435 |
170 | 3,837 | LSE | 14:00:28 | 858433 |
64 | 3,839 | LSE | 14:01:03 | 859065 |
108 | 3,839 | LSE | 14:01:03 | 859061 |
91 | 3,839 | LSE | 14:01:03 | 859059 |
53 | 3,839 | LSE | 14:01:03 | 859063 |
64 | 3,841 | LSE | 14:07:04 | 864244 |
112 | 3,841 | LSE | 14:07:04 | 864242 |
108 | 3,841 | LSE | 14:07:04 | 864227 |
62 | 3,841 | LSE | 14:07:04 | 864209 |
9 | 3,841 | LSE | 14:07:04 | 864205 |
221 | 3,841 | LSE | 14:07:04 | 864207 |
49 | 3,840 | LSE | 14:15:51 | 871763 |
151 | 3,840 | LSE | 14:15:51 | 871761 |
129 | 3,839 | LSE | 14:15:54 | 871812 |
189 | 3,839 | LSE | 14:15:54 | 871810 |
113 | 3,842 | LSE | 14:21:35 | 877138 |
122 | 3,842 | LSE | 14:21:35 | 877136 |
39 | 3,842 | LSE | 14:21:35 | 877134 |
110 | 3,840 | LSE | 14:23:13 | 878572 |
91 | 3,840 | LSE | 14:23:13 | 878574 |
38 | 3,838 | LSE | 14:25:06 | 880286 |
129 | 3,838 | LSE | 14:25:06 | 880284 |
109 | 3,838 | LSE | 14:25:06 | 880282 |
41 | 3,841 | LSE | 14:29:22 | 884433 |
271 | 3,841 | LSE | 14:29:22 | 884431 |
86 | 3,841 | LSE | 14:31:04 | 891318 |
174 | 3,841 | LSE | 14:31:04 | 891316 |
86 | 3,841 | LSE | 14:31:04 | 891304 |
200 | 3,841 | LSE | 14:31:04 | 891302 |
45 | 3,842 | LSE | 14:31:30 | 892390 |
100 | 3,842 | LSE | 14:31:30 | 892388 |
50 | 3,842 | LSE | 14:32:09 | 893995 |
135 | 3,842 | LSE | 14:32:10 | 894042 |
274 | 3,843 | LSE | 14:33:03 | 895943 |
273 | 3,843 | LSE | 14:33:03 | 895926 |
86 | 3,844 | LSE | 14:34:11 | 898098 |
86 | 3,844 | LSE | 14:34:11 | 898096 |
106 | 3,844 | LSE | 14:34:51 | 899510 |
86 | 3,844 | LSE | 14:34:51 | 899508 |
86 | 3,844 | LSE | 14:34:51 | 899506 |
100 | 3,850 | LSE | 14:37:05 | 903418 |
51 | 3,850 | LSE | 14:37:05 | 903416 |
21 | 3,849 | LSE | 14:37:49 | 904728 |
90 | 3,849 | LSE | 14:37:49 | 904726 |
86 | 3,849 | LSE | 14:37:49 | 904724 |
86 | 3,849 | LSE | 14:37:49 | 904722 |
278 | 3,849 | LSE | 14:37:49 | 904720 |
150 | 3,851 | LSE | 14:39:39 | 908011 |
156 | 3,851 | LSE | 14:39:39 | 908009 |
19 | 3,851 | LSE | 14:41:03 | 910674 |
20 | 3,851 | LSE | 14:41:03 | 910672 |
67 | 3,852 | LSE | 14:41:05 | 910730 |
135 | 3,852 | LSE | 14:41:05 | 910728 |
68 | 3,852 | LSE | 14:41:05 | 910726 |
38 | 3,853 | LSE | 14:42:35 | 913447 |
68 | 3,853 | LSE | 14:42:35 | 913445 |
74 | 3,853 | LSE | 14:42:35 | 913449 |
56 | 3,851 | LSE | 14:42:50 | 913855 |
205 | 3,851 | LSE | 14:42:59 | 914129 |
61 | 3,851 | LSE | 14:43:05 | 914234 |
120 | 3,851 | LSE | 14:43:05 | 914232 |
69 | 3,851 | LSE | 14:43:05 | 914230 |
47 | 3,851 | LSE | 14:43:05 | 914228 |
261 | 3,846 | LSE | 14:45:08 | 916926 |
41 | 3,846 | LSE | 14:45:12 | 916990 |
281 | 3,844 | LSE | 14:45:18 | 917186 |
138 | 3,848 | LSE | 14:46:36 | 919476 |
124 | 3,848 | LSE | 14:46:36 | 919474 |
100 | 3,850 | LSE | 14:48:38 | 923277 |
120 | 3,851 | LSE | 14:49:50 | 925441 |
268 | 3,858 | LSE | 14:53:24 | 931858 |
102 | 3,859 | LSE | 14:54:18 | 933130 |
106 | 3,859 | LSE | 14:54:25 | 933328 |
34 | 3,859 | LSE | 14:54:25 | 933326 |
86 | 3,855 | LSE | 14:55:14 | 934817 |
86 | 3,855 | LSE | 14:55:14 | 934815 |
60 | 3,853 | LSE | 14:57:06 | 938049 |
230 | 3,853 | LSE | 14:57:10 | 938179 |
259 | 3,851 | LSE | 14:58:10 | 939717 |
20 | 3,849 | LSE | 14:59:21 | 941630 |
120 | 3,849 | LSE | 14:59:23 | 941681 |
138 | 3,849 | LSE | 14:59:26 | 941798 |
230 | 3,853 | LSE | 15:01:11 | 947910 |
78 | 3,853 | LSE | 15:01:11 | 947908 |
86 | 3,853 | LSE | 15:02:55 | 952116 |
86 | 3,853 | LSE | 15:02:55 | 952114 |
54 | 3,853 | LSE | 15:02:55 | 952112 |
86 | 3,851 | LSE | 15:05:09 | 956660 |
54 | 3,851 | LSE | 15:05:09 | 956658 |
86 | 3,851 | LSE | 15:05:09 | 956662 |
291 | 3,849 | LSE | 15:07:06 | 960441 |
45 | 3,853 | LSE | 15:08:50 | 963732 |
86 | 3,853 | LSE | 15:08:50 | 963730 |
86 | 3,853 | LSE | 15:08:50 | 963728 |
165 | 3,852 | LSE | 15:08:50 | 963726 |
86 | 3,852 | LSE | 15:10:47 | 967750 |
51 | 3,852 | LSE | 15:10:47 | 967748 |
318 | 3,851 | LSE | 15:11:31 | 969173 |
86 | 3,846 | LSE | 15:13:00 | 972224 |
86 | 3,846 | LSE | 15:13:00 | 972222 |
42 | 3,845 | LSE | 15:14:43 | 975453 |
154 | 3,845 | LSE | 15:14:43 | 975455 |
68 | 3,845 | LSE | 15:14:44 | 975474 |
236 | 3,844 | LSE | 15:18:41 | 982669 |
64 | 3,844 | LSE | 15:18:41 | 982667 |
62 | 3,841 | LSE | 15:22:09 | 988157 |
139 | 3,841 | LSE | 15:22:15 | 988361 |
87 | 3,841 | LSE | 15:22:34 | 989111 |
30 | 3,841 | LSE | 15:22:46 | 989328 |
55 | 3,838 | LSE | 15:25:52 | 995687 |
400 | 3,838 | LSE | 15:25:52 | 995685 |
120 | 3,836 | LSE | 15:26:27 | 996572 |
48 | 3,836 | LSE | 15:26:27 | 996574 |
275 | 3,838 | LSE | 15:28:33 | 999668 |
361 | 3,836 | LSE | 15:29:00 | 1000265 |
35 | 3,834 | LSE | 15:29:11 | 1000723 |
42 | 3,834 | LSE | 15:29:11 | 1000712 |
70 | 3,834 | LSE | 15:29:22 | 1001170 |
200 | 3,834 | LSE | 15:29:22 | 1001168 |
266 | 3,838 | LSE | 15:31:25 | 1004804 |
32 | 3,838 | LSE | 15:31:25 | 1004802 |
48 | 3,837 | LSE | 15:32:16 | 1006109 |
125 | 3,837 | LSE | 15:32:16 | 1006107 |
86 | 3,838 | LSE | 15:32:55 | 1007300 |
52 | 3,838 | LSE | 15:32:55 | 1007298 |
86 | 3,838 | LSE | 15:32:55 | 1007302 |
65 | 3,838 | LSE | 15:32:55 | 1007304 |
200 | 3,838 | LSE | 15:34:26 | 1009801 |
305 | 3,840 | LSE | 15:37:11 | 1014807 |
100 | 3,838 | LSE | 15:39:01 | 1017684 |
120 | 3,838 | LSE | 15:39:11 | 1018052 |
120 | 3,837 | LSE | 15:40:09 | 1019514 |
182 | 3,837 | LSE | 15:40:09 | 1019512 |
73 | 3,837 | LSE | 15:42:03 | 1022698 |
129 | 3,837 | LSE | 15:42:03 | 1022686 |
182 | 3,837 | LSE | 15:42:03 | 1022688 |
98 | 3,835 | LSE | 15:43:00 | 1023935 |
48 | 3,835 | LSE | 15:43:06 | 1024146 |
107 | 3,835 | LSE | 15:43:06 | 1024144 |
31 | 3,835 | LSE | 15:43:06 | 1024142 |
168 | 3,838 | LSE | 15:45:29 | 1028103 |
34 | 3,838 | LSE | 15:45:29 | 1028101 |
56 | 3,838 | LSE | 15:45:29 | 1028099 |
280 | 3,835 | LSE | 15:46:47 | 1030666 |
10 | 3,835 | LSE | 15:48:19 | 1033281 |
48 | 3,839 | LSE | 15:52:10 | 1040463 |
87 | 3,839 | LSE | 15:52:10 | 1040461 |
86 | 3,839 | LSE | 15:52:10 | 1040459 |
276 | 3,839 | LSE | 15:52:10 | 1040457 |
86 | 3,840 | LSE | 15:52:10 | 1040448 |
122 | 3,840 | LSE | 15:52:10 | 1040446 |
87 | 3,840 | LSE | 15:52:10 | 1040450 |
79 | 3,839 | LSE | 15:52:32 | 1040940 |
53 | 3,839 | LSE | 15:52:32 | 1040938 |
48 | 3,839 | LSE | 15:52:32 | 1040936 |
2 | 3,839 | LSE | 15:52:32 | 1040934 |
78 | 3,840 | LSE | 15:53:39 | 1043106 |
124 | 3,840 | LSE | 15:53:39 | 1043102 |
87 | 3,840 | LSE | 15:53:39 | 1043104 |
45 | 3,839 | LSE | 15:57:04 | 1049045 |
22 | 3,839 | LSE | 15:57:06 | 1049082 |
100 | 3,839 | LSE | 15:57:06 | 1049067 |
136 | 3,839 | LSE | 15:57:18 | 1049420 |
87 | 3,840 | LSE | 15:57:59 | 1050572 |
86 | 3,840 | LSE | 15:57:59 | 1050570 |
125 | 3,840 | LSE | 15:57:59 | 1050568 |
86 | 3,837 | LSE | 15:58:54 | 1052333 |
47 | 3,837 | LSE | 15:58:54 | 1052335 |
87 | 3,837 | LSE | 15:58:54 | 1052337 |
285 | 3,837 | LSE | 15:59:55 | 1054952 |
319 | 3,838 | LSE | 16:01:11 | 1058884 |
38 | 3,835 | LSE | 16:02:53 | 1062595 |
136 | 3,835 | LSE | 16:02:53 | 1062593 |
233 | 3,835 | LSE | 16:04:29 | 1065347 |
55 | 3,835 | LSE | 16:04:29 | 1065345 |
24 | 3,835 | LSE | 16:05:40 | 1067601 |
236 | 3,835 | LSE | 16:05:40 | 1067599 |
12 | 3,833 | LSE | 16:05:56 | 1068224 |
100 | 3,833 | LSE | 16:05:56 | 1068212 |
250 | 3,834 | LSE | 16:08:05 | 1072659 |
60 | 3,834 | LSE | 16:08:05 | 1072657 |
275 | 3,833 | LSE | 16:08:12 | 1072892 |
49 | 3,831 | LSE | 16:09:24 | 1075451 |
252 | 3,831 | LSE | 16:09:24 | 1075449 |
272 | 3,830 | LSE | 16:10:02 | 1076512 |
95 | 3,831 | LSE | 16:12:50 | 1081821 |
185 | 3,831 | LSE | 16:12:51 | 1081868 |
63 | 3,831 | LSE | 16:13:13 | 1082638 |
47 | 3,831 | LSE | 16:13:13 | 1082632 |
86 | 3,831 | LSE | 16:13:13 | 1082636 |
87 | 3,831 | LSE | 16:13:13 | 1082634 |
62 | 3,836 | LSE | 16:14:27 | 1085047 |
153 | 3,836 | LSE | 16:14:27 | 1085043 |
87 | 3,836 | LSE | 16:14:27 | 1085045 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
405 | 43.60 | ISE | 08:00:54 | 462037 |
255 | 43.57 | ISE | 08:01:04 | 462480 |
200 | 43.57 | ISE | 08:01:04 | 462478 |
65 | 43.66 | ISE | 08:02:08 | 464395 |
400 | 43.66 | ISE | 08:02:08 | 464393 |
153 | 43.63 | ISE | 08:03:17 | 466427 |
300 | 43.63 | ISE | 08:03:17 | 466425 |
430 | 43.58 | ISE | 08:05:25 | 469577 |
452 | 43.49 | ISE | 08:06:36 | 471354 |
464 | 43.40 | ISE | 08:07:57 | 473431 |
462 | 43.35 | ISE | 08:08:53 | 474764 |
319 | 43.46 | ISE | 08:12:28 | 480395 |
86 | 43.46 | ISE | 08:12:28 | 480393 |
247 | 43.46 | ISE | 08:13:21 | 481655 |
217 | 43.46 | ISE | 08:13:21 | 481653 |
391 | 43.66 | ISE | 08:14:10 | 483186 |
274 | 43.62 | ISE | 08:14:56 | 484292 |
176 | 43.62 | ISE | 08:14:56 | 484290 |
414 | 43.69 | ISE | 08:17:06 | 487527 |
455 | 43.70 | ISE | 08:17:22 | 487931 |
393 | 43.80 | ISE | 08:19:52 | 491076 |
141 | 43.83 | ISE | 08:20:41 | 492040 |
320 | 43.83 | ISE | 08:20:41 | 492038 |
402 | 43.85 | ISE | 08:21:02 | 492421 |
450 | 43.82 | ISE | 08:21:27 | 493206 |
465 | 43.86 | ISE | 08:22:47 | 494702 |
415 | 43.77 | ISE | 08:24:38 | 497023 |
100 | 43.82 | ISE | 08:26:14 | 499021 |
276 | 43.91 | ISE | 08:27:22 | 500813 |
125 | 43.91 | ISE | 08:27:22 | 500811 |
439 | 43.88 | ISE | 08:29:34 | 503981 |
402 | 43.94 | ISE | 08:35:02 | 513397 |
46 | 43.94 | ISE | 08:35:02 | 513395 |
13 | 43.94 | ISE | 08:35:02 | 513393 |
100 | 43.92 | ISE | 08:36:15 | 515449 |
301 | 43.92 | ISE | 08:36:15 | 515447 |
64 | 43.80 | ISE | 08:39:10 | 520652 |
406 | 43.80 | ISE | 08:39:10 | 520654 |
392 | 43.79 | ISE | 08:50:08 | 538512 |
472 | 43.74 | ISE | 08:53:55 | 545084 |
365 | 43.68 | ISE | 09:00:36 | 555827 |
27 | 43.68 | ISE | 09:01:13 | 556603 |
414 | 43.65 | ISE | 09:02:50 | 558703 |
434 | 43.70 | ISE | 09:09:38 | 569980 |
410 | 43.72 | ISE | 09:09:59 | 570369 |
323 | 43.70 | ISE | 09:14:49 | 576652 |
87 | 43.70 | ISE | 09:14:49 | 576649 |
448 | 43.71 | ISE | 09:20:26 | 584630 |
442 | 43.68 | ISE | 09:22:56 | 588229 |
373 | 43.64 | ISE | 09:24:22 | 590260 |
77 | 43.64 | ISE | 09:24:22 | 590258 |
383 | 43.62 | ISE | 09:24:32 | 590473 |
407 | 43.64 | ISE | 09:26:44 | 593641 |
469 | 43.67 | ISE | 09:30:18 | 598162 |
386 | 43.70 | ISE | 09:33:05 | 601691 |
150 | 43.68 | ISE | 09:34:11 | 603232 |
142 | 43.68 | ISE | 09:34:11 | 603228 |
150 | 43.68 | ISE | 09:34:11 | 603230 |
418 | 43.67 | ISE | 09:36:17 | 606239 |
50 | 43.68 | ISE | 09:39:48 | 611276 |
307 | 43.68 | ISE | 09:39:48 | 611274 |
50 | 43.68 | ISE | 09:39:48 | 611272 |
464 | 43.69 | ISE | 09:41:50 | 614062 |
449 | 43.67 | ISE | 09:42:34 | 615199 |
57 | 43.65 | ISE | 09:48:03 | 622563 |
384 | 43.65 | ISE | 09:48:03 | 622565 |
472 | 43.61 | ISE | 09:54:44 | 631933 |
25 | 43.62 | ISE | 10:03:16 | 642638 |
396 | 43.62 | ISE | 10:03:37 | 643044 |
119 | 43.59 | ISE | 10:05:01 | 645561 |
262 | 43.59 | ISE | 10:05:01 | 645559 |
415 | 43.58 | ISE | 10:07:46 | 648622 |
465 | 43.55 | ISE | 10:11:13 | 652536 |
142 | 43.51 | ISE | 10:14:44 | 656934 |
116 | 43.51 | ISE | 10:14:44 | 656938 |
126 | 43.51 | ISE | 10:14:44 | 656936 |
444 | 43.49 | ISE | 10:17:09 | 659481 |
48 | 43.51 | ISE | 10:18:54 | 661604 |
411 | 43.51 | ISE | 10:18:54 | 661602 |
37 | 43.49 | ISE | 10:19:14 | 661941 |
404 | 43.49 | ISE | 10:19:14 | 661939 |
471 | 43.47 | ISE | 10:20:15 | 663064 |
414 | 43.55 | ISE | 10:22:14 | 665108 |
390 | 43.57 | ISE | 10:25:03 | 668356 |
112 | 43.54 | ISE | 10:31:31 | 677502 |
84 | 43.54 | ISE | 10:31:31 | 677500 |
38 | 43.54 | ISE | 10:31:31 | 677498 |
234 | 43.53 | ISE | 10:34:11 | 681618 |
202 | 43.53 | ISE | 10:34:35 | 682226 |
69 | 43.53 | ISE | 10:35:53 | 684568 |
84 | 43.53 | ISE | 10:35:53 | 684562 |
233 | 43.53 | ISE | 10:35:57 | 684731 |
34 | 43.49 | ISE | 10:36:04 | 685001 |
119 | 43.49 | ISE | 10:36:04 | 684995 |
129 | 43.49 | ISE | 10:36:04 | 684997 |
150 | 43.49 | ISE | 10:36:04 | 684999 |
440 | 43.48 | ISE | 10:36:07 | 685070 |
150 | 43.50 | ISE | 10:37:33 | 689553 |
124 | 43.50 | ISE | 10:37:33 | 689551 |
129 | 43.50 | ISE | 10:37:33 | 689549 |
386 | 43.50 | ISE | 10:37:33 | 689544 |
170 | 43.48 | ISE | 10:37:53 | 690211 |
223 | 43.48 | ISE | 10:37:53 | 690209 |
180 | 43.45 | ISE | 10:41:49 | 698248 |
262 | 43.45 | ISE | 10:41:49 | 698246 |
7 | 43.44 | ISE | 10:45:51 | 706491 |
417 | 43.44 | ISE | 10:45:51 | 706489 |
458 | 43.46 | ISE | 10:50:02 | 715557 |
82 | 43.47 | ISE | 10:50:02 | 715555 |
135 | 43.47 | ISE | 10:50:02 | 715553 |
124 | 43.47 | ISE | 10:50:02 | 715551 |
130 | 43.47 | ISE | 10:50:02 | 715549 |
194 | 43.44 | ISE | 10:53:51 | 723931 |
204 | 43.44 | ISE | 10:53:51 | 723933 |
408 | 43.45 | ISE | 10:56:53 | 731505 |
90 | 43.44 | ISE | 10:57:08 | 732286 |
38 | 43.44 | ISE | 10:57:08 | 732284 |
47 | 43.44 | ISE | 10:57:08 | 732282 |
233 | 43.44 | ISE | 10:57:08 | 732280 |
12 | 43.44 | ISE | 10:57:08 | 732278 |
429 | 43.48 | ISE | 11:01:12 | 737677 |
200 | 43.51 | ISE | 11:03:34 | 739425 |
190 | 43.51 | ISE | 11:03:41 | 739459 |
355 | 43.56 | ISE | 11:06:59 | 741844 |
31 | 43.56 | ISE | 11:06:59 | 741842 |
32 | 43.54 | ISE | 11:10:21 | 743822 |
118 | 43.54 | ISE | 11:10:21 | 743820 |
150 | 43.54 | ISE | 11:10:21 | 743818 |
129 | 43.54 | ISE | 11:10:21 | 743816 |
400 | 43.57 | ISE | 11:10:21 | 743814 |
475 | 43.53 | ISE | 11:10:22 | 743837 |
428 | 43.63 | ISE | 11:16:52 | 747829 |
184 | 43.63 | ISE | 11:17:52 | 748379 |
71 | 43.63 | ISE | 11:17:52 | 748377 |
456 | 43.62 | ISE | 11:18:09 | 748535 |
430 | 43.60 | ISE | 11:20:02 | 749671 |
265 | 43.61 | ISE | 11:23:29 | 752064 |
124 | 43.62 | ISE | 11:23:29 | 752062 |
168 | 43.61 | ISE | 11:23:32 | 752095 |
150 | 43.64 | ISE | 11:25:31 | 753124 |
38 | 43.64 | ISE | 11:25:31 | 753122 |
155 | 43.64 | ISE | 11:25:31 | 753126 |
129 | 43.64 | ISE | 11:25:31 | 753128 |
130 | 43.64 | ISE | 11:25:31 | 753120 |
40 | 43.67 | ISE | 11:26:32 | 753668 |
450 | 43.67 | ISE | 11:26:32 | 753666 |
430 | 43.67 | ISE | 11:26:32 | 753658 |
454 | 43.63 | ISE | 11:27:31 | 754300 |
395 | 43.61 | ISE | 11:27:36 | 754309 |
453 | 43.57 | ISE | 11:28:19 | 754838 |
446 | 43.57 | ISE | 11:28:19 | 754833 |
435 | 43.56 | ISE | 11:28:20 | 754861 |
460 | 43.53 | ISE | 11:28:28 | 755023 |
6 | 43.54 | ISE | 11:28:28 | 755021 |
450 | 43.54 | ISE | 11:28:28 | 755019 |
53 | 43.57 | ISE | 11:31:36 | 757167 |
346 | 43.57 | ISE | 11:31:36 | 757165 |
79 | 43.54 | ISE | 11:33:51 | 758499 |
378 | 43.54 | ISE | 11:34:09 | 758591 |
422 | 43.52 | ISE | 11:36:20 | 760082 |
215 | 43.54 | ISE | 11:40:37 | 762617 |
128 | 43.54 | ISE | 11:40:37 | 762615 |
63 | 43.54 | ISE | 11:40:37 | 762619 |
424 | 43.54 | ISE | 11:43:14 | 764094 |
15 | 43.54 | ISE | 11:43:14 | 764092 |
9 | 43.54 | ISE | 11:43:14 | 764090 |
71 | 43.52 | ISE | 11:45:38 | 765358 |
321 | 43.52 | ISE | 11:45:38 | 765360 |
458 | 43.49 | ISE | 11:47:11 | 766254 |
462 | 43.45 | ISE | 11:49:27 | 767512 |
426 | 43.43 | ISE | 11:49:29 | 767538 |
164 | 43.40 | ISE | 11:49:34 | 767590 |
68 | 43.40 | ISE | 11:49:47 | 767778 |
200 | 43.40 | ISE | 11:50:04 | 768021 |
129 | 43.40 | ISE | 11:50:40 | 768392 |
150 | 43.40 | ISE | 11:50:40 | 768390 |
150 | 43.40 | ISE | 11:51:01 | 768684 |
45 | 43.40 | ISE | 11:51:01 | 768682 |
150 | 43.40 | ISE | 11:51:21 | 768925 |
140 | 43.40 | ISE | 11:51:21 | 768923 |
45 | 43.40 | ISE | 11:51:21 | 768919 |
94 | 43.40 | ISE | 11:51:21 | 768921 |
384 | 43.39 | ISE | 11:51:38 | 769193 |
354 | 43.37 | ISE | 11:52:55 | 770065 |
50 | 43.37 | ISE | 11:52:55 | 770063 |
150 | 43.40 | ISE | 11:54:16 | 770814 |
104 | 43.40 | ISE | 11:54:16 | 770818 |
129 | 43.40 | ISE | 11:54:16 | 770816 |
388 | 43.41 | ISE | 11:54:16 | 770810 |
443 | 43.38 | ISE | 11:55:03 | 771224 |
158 | 43.41 | ISE | 11:56:05 | 771850 |
155 | 43.41 | ISE | 11:56:05 | 771848 |
129 | 43.41 | ISE | 11:56:05 | 771846 |
404 | 43.44 | ISE | 11:58:20 | 772974 |
459 | 43.43 | ISE | 12:00:17 | 774244 |
383 | 43.42 | ISE | 12:03:25 | 776161 |
457 | 43.41 | ISE | 12:03:29 | 776259 |
1 | 43.41 | ISE | 12:03:29 | 776261 |
303 | 43.40 | ISE | 12:06:00 | 777479 |
109 | 43.40 | ISE | 12:06:00 | 777477 |
7 | 43.41 | ISE | 12:12:11 | 781477 |
129 | 43.41 | ISE | 12:12:11 | 781475 |
127 | 43.41 | ISE | 12:12:11 | 781473 |
127 | 43.41 | ISE | 12:12:11 | 781471 |
130 | 43.41 | ISE | 12:12:11 | 781469 |
127 | 43.47 | ISE | 12:14:12 | 782617 |
432 | 43.46 | ISE | 12:14:13 | 782626 |
16 | 43.46 | ISE | 12:14:13 | 782628 |
2 | 43.44 | ISE | 12:15:15 | 783231 |
8 | 43.44 | ISE | 12:15:57 | 783492 |
250 | 43.43 | ISE | 12:16:54 | 784054 |
388 | 43.44 | ISE | 12:16:54 | 784052 |
290 | 43.42 | ISE | 12:17:10 | 784214 |
132 | 43.42 | ISE | 12:17:10 | 784212 |
389 | 43.48 | ISE | 12:21:21 | 786655 |
49 | 43.46 | ISE | 12:24:36 | 788523 |
115 | 43.46 | ISE | 12:24:36 | 788521 |
150 | 43.46 | ISE | 12:24:36 | 788519 |
71 | 43.46 | ISE | 12:24:36 | 788517 |
425 | 43.56 | ISE | 12:30:23 | 791884 |
31 | 43.56 | ISE | 12:30:23 | 791882 |
225 | 43.53 | ISE | 12:30:48 | 792172 |
162 | 43.53 | ISE | 12:30:48 | 792170 |
126 | 43.56 | ISE | 12:37:24 | 796059 |
313 | 43.56 | ISE | 12:37:24 | 796061 |
191 | 43.51 | ISE | 12:41:20 | 798976 |
111 | 43.51 | ISE | 12:41:20 | 798980 |
150 | 43.51 | ISE | 12:41:20 | 798978 |
85 | 43.48 | ISE | 12:43:30 | 800173 |
223 | 43.48 | ISE | 12:43:30 | 800171 |
90 | 43.48 | ISE | 12:43:30 | 800169 |
415 | 43.44 | ISE | 12:47:15 | 802364 |
450 | 43.42 | ISE | 12:47:40 | 802620 |
422 | 43.40 | ISE | 12:47:44 | 802693 |
159 | 43.43 | ISE | 12:49:41 | 803903 |
268 | 43.43 | ISE | 12:49:41 | 803900 |
434 | 43.41 | ISE | 12:50:16 | 804249 |
434 | 43.41 | ISE | 12:52:22 | 805434 |
290 | 43.39 | ISE | 12:58:32 | 809350 |
151 | 43.39 | ISE | 12:58:32 | 809348 |
61 | 43.39 | ISE | 13:04:02 | 813037 |
405 | 43.39 | ISE | 13:04:02 | 813035 |
38 | 43.41 | ISE | 13:05:04 | 813787 |
126 | 43.41 | ISE | 13:05:04 | 813789 |
126 | 43.41 | ISE | 13:05:04 | 813791 |
126 | 43.41 | ISE | 13:05:04 | 813793 |
126 | 43.41 | ISE | 13:05:04 | 813795 |
150 | 43.41 | ISE | 13:05:04 | 813797 |
87 | 43.41 | ISE | 13:05:04 | 813799 |
434 | 43.45 | ISE | 13:09:14 | 816548 |
85 | 43.45 | ISE | 13:11:01 | 817756 |
250 | 43.45 | ISE | 13:11:01 | 817754 |
85 | 43.45 | ISE | 13:11:01 | 817752 |
469 | 43.42 | ISE | 13:15:00 | 820610 |
441 | 43.44 | ISE | 13:17:28 | 823487 |
445 | 43.47 | ISE | 13:18:20 | 824104 |
156 | 43.44 | ISE | 13:20:33 | 825872 |
126 | 43.44 | ISE | 13:20:33 | 825870 |
126 | 43.44 | ISE | 13:20:33 | 825849 |
475 | 43.42 | ISE | 13:27:55 | 830688 |
471 | 43.42 | ISE | 13:30:21 | 832855 |
394 | 43.42 | ISE | 13:31:28 | 833873 |
55 | 43.40 | ISE | 13:31:36 | 834070 |
150 | 43.40 | ISE | 13:31:36 | 834068 |
253 | 43.40 | ISE | 13:31:36 | 834066 |
73 | 43.40 | ISE | 13:34:29 | 836480 |
232 | 43.40 | ISE | 13:34:29 | 836441 |
67 | 43.44 | ISE | 13:38:04 | 838801 |
97 | 43.44 | ISE | 13:38:06 | 838839 |
150 | 43.44 | ISE | 13:38:06 | 838837 |
104 | 43.44 | ISE | 13:38:06 | 838835 |
470 | 43.44 | ISE | 13:39:42 | 839954 |
24 | 43.37 | ISE | 13:43:06 | 842652 |
141 | 43.37 | ISE | 13:43:06 | 842650 |
136 | 43.37 | ISE | 13:43:06 | 842648 |
128 | 43.37 | ISE | 13:43:06 | 842646 |
475 | 43.38 | ISE | 13:43:06 | 842635 |
13 | 43.39 | ISE | 13:46:48 | 845721 |
128 | 43.39 | ISE | 13:46:48 | 845719 |
141 | 43.39 | ISE | 13:46:48 | 845717 |
122 | 43.39 | ISE | 13:46:48 | 845715 |
58 | 43.39 | ISE | 13:46:48 | 845713 |
25 | 43.42 | ISE | 13:53:04 | 851054 |
60 | 43.42 | ISE | 13:53:04 | 851052 |
150 | 43.42 | ISE | 13:53:04 | 851050 |
200 | 43.42 | ISE | 13:53:04 | 851048 |
117 | 43.42 | ISE | 13:53:04 | 851046 |
128 | 43.42 | ISE | 13:53:04 | 851044 |
141 | 43.42 | ISE | 13:53:04 | 851042 |
136 | 43.42 | ISE | 13:53:04 | 851038 |
122 | 43.42 | ISE | 13:53:04 | 851040 |
30 | 43.38 | ISE | 13:54:08 | 852267 |
82 | 43.47 | ISE | 13:55:01 | 853097 |
122 | 43.47 | ISE | 13:55:01 | 853095 |
136 | 43.47 | ISE | 13:55:01 | 853093 |
125 | 43.47 | ISE | 13:55:01 | 853091 |
475 | 43.47 | ISE | 13:55:01 | 853086 |
390 | 43.44 | ISE | 13:56:58 | 854961 |
124 | 43.44 | ISE | 13:59:06 | 856884 |
37 | 43.44 | ISE | 13:59:27 | 857194 |
295 | 43.44 | ISE | 13:59:27 | 857196 |
136 | 43.44 | ISE | 14:00:28 | 858437 |
128 | 43.47 | ISE | 14:01:01 | 858939 |
122 | 43.47 | ISE | 14:01:01 | 858941 |
141 | 43.47 | ISE | 14:01:01 | 858943 |
70 | 43.47 | ISE | 14:01:01 | 858945 |
472 | 43.44 | ISE | 14:02:53 | 860807 |
168 | 43.51 | ISE | 14:07:04 | 864213 |
227 | 43.51 | ISE | 14:07:04 | 864211 |
414 | 43.49 | ISE | 14:08:07 | 865162 |
13 | 43.49 | ISE | 14:08:07 | 865160 |
47 | 43.49 | ISE | 14:11:05 | 867973 |
287 | 43.51 | ISE | 14:15:54 | 871818 |
16 | 43.51 | ISE | 14:15:54 | 871816 |
106 | 43.51 | ISE | 14:15:54 | 871814 |
414 | 43.50 | ISE | 14:16:06 | 872028 |
340 | 43.51 | ISE | 14:19:18 | 874878 |
11 | 43.51 | ISE | 14:19:18 | 874871 |
14 | 43.51 | ISE | 14:19:18 | 874869 |
58 | 43.51 | ISE | 14:19:18 | 874867 |
128 | 43.54 | ISE | 14:22:25 | 877841 |
264 | 43.54 | ISE | 14:23:07 | 878488 |
66 | 43.54 | ISE | 14:23:07 | 878486 |
754 | 43.51 | ISE | 14:23:13 | 878576 |
430 | 43.52 | ISE | 14:29:30 | 884630 |
363 | 43.50 | ISE | 14:30:05 | 887855 |
25 | 43.50 | ISE | 14:30:05 | 887853 |
432 | 43.52 | ISE | 14:31:10 | 891552 |
136 | 43.55 | ISE | 14:32:16 | 894229 |
116 | 43.55 | ISE | 14:32:16 | 894225 |
38 | 43.55 | ISE | 14:32:16 | 894227 |
152 | 43.55 | ISE | 14:32:16 | 894233 |
160 | 43.55 | ISE | 14:32:16 | 894231 |
141 | 43.55 | ISE | 14:32:16 | 894235 |
403 | 43.56 | ISE | 14:33:03 | 895928 |
399 | 43.55 | ISE | 14:34:13 | 898238 |
126 | 43.63 | ISE | 14:36:59 | 903287 |
147 | 43.63 | ISE | 14:36:59 | 903285 |
90 | 43.63 | ISE | 14:37:00 | 903301 |
74 | 43.63 | ISE | 14:37:05 | 903420 |
390 | 43.63 | ISE | 14:37:05 | 903422 |
426 | 43.61 | ISE | 14:37:10 | 903580 |
432 | 43.61 | ISE | 14:37:49 | 904730 |
412 | 43.65 | ISE | 14:39:23 | 907548 |
314 | 43.64 | ISE | 14:39:27 | 907680 |
109 | 43.64 | ISE | 14:39:27 | 907669 |
435 | 43.63 | ISE | 14:39:39 | 908028 |
99 | 43.64 | ISE | 14:41:45 | 911975 |
122 | 43.64 | ISE | 14:41:45 | 911972 |
409 | 43.66 | ISE | 14:42:50 | 913850 |
452 | 43.65 | ISE | 14:42:56 | 914023 |
472 | 43.61 | ISE | 14:43:47 | 915072 |
49 | 43.57 | ISE | 14:45:12 | 916997 |
250 | 43.57 | ISE | 14:45:12 | 916995 |
101 | 43.57 | ISE | 14:45:12 | 916993 |
117 | 43.59 | ISE | 14:47:08 | 920421 |
141 | 43.59 | ISE | 14:47:08 | 920419 |
126 | 43.59 | ISE | 14:47:08 | 920417 |
443 | 43.60 | ISE | 14:47:08 | 920415 |
126 | 43.69 | ISE | 14:50:38 | 927157 |
126 | 43.69 | ISE | 14:50:38 | 927155 |
126 | 43.69 | ISE | 14:50:38 | 927159 |
86 | 43.69 | ISE | 14:50:38 | 927161 |
411 | 43.74 | ISE | 14:52:55 | 931066 |
460 | 43.74 | ISE | 14:53:08 | 931403 |
110 | 43.74 | ISE | 14:53:24 | 931862 |
320 | 43.74 | ISE | 14:53:24 | 931860 |
432 | 43.74 | ISE | 14:54:19 | 933165 |
475 | 43.73 | ISE | 14:54:52 | 934122 |
313 | 43.72 | ISE | 14:55:03 | 934420 |
115 | 43.72 | ISE | 14:55:03 | 934418 |
12 | 43.68 | ISE | 14:56:04 | 936309 |
106 | 43.68 | ISE | 14:56:06 | 936358 |
144 | 43.68 | ISE | 14:56:07 | 936377 |
177 | 43.68 | ISE | 14:56:08 | 936404 |
25 | 43.68 | ISE | 14:56:11 | 936512 |
122 | 43.66 | ISE | 14:57:07 | 938067 |
290 | 43.66 | ISE | 14:57:10 | 938181 |
18 | 43.64 | ISE | 14:58:14 | 939843 |
121 | 43.64 | ISE | 14:58:17 | 939879 |
120 | 43.64 | ISE | 14:58:19 | 939923 |
123 | 43.64 | ISE | 14:58:21 | 939989 |
24 | 43.64 | ISE | 14:58:23 | 940047 |
36 | 43.63 | ISE | 14:58:59 | 940863 |
106 | 43.63 | ISE | 14:59:00 | 940891 |
106 | 43.63 | ISE | 14:59:05 | 941091 |
134 | 43.63 | ISE | 14:59:09 | 941231 |
30 | 43.63 | ISE | 14:59:12 | 941388 |
18 | 43.62 | ISE | 14:59:34 | 942068 |
137 | 43.62 | ISE | 14:59:36 | 942102 |
106 | 43.62 | ISE | 14:59:38 | 942153 |
119 | 43.62 | ISE | 14:59:41 | 942262 |
96 | 43.62 | ISE | 14:59:43 | 942337 |
473 | 43.69 | ISE | 15:01:11 | 947906 |
412 | 43.67 | ISE | 15:01:25 | 948213 |
321 | 43.67 | ISE | 15:01:34 | 948537 |
149 | 43.67 | ISE | 15:01:34 | 948535 |
1 | 43.67 | ISE | 15:01:34 | 948533 |
93 | 43.69 | ISE | 15:02:39 | 951498 |
119 | 43.69 | ISE | 15:02:40 | 951663 |
290 | 43.69 | ISE | 15:02:40 | 951661 |
37 | 43.68 | ISE | 15:02:56 | 952182 |
377 | 43.68 | ISE | 15:03:00 | 952282 |
246 | 43.66 | ISE | 15:05:17 | 956926 |
113 | 43.66 | ISE | 15:05:17 | 956924 |
115 | 43.66 | ISE | 15:05:17 | 956922 |
59 | 43.65 | ISE | 15:06:12 | 958783 |
273 | 43.65 | ISE | 15:06:19 | 959092 |
96 | 43.65 | ISE | 15:06:19 | 959094 |
263 | 43.65 | ISE | 15:07:07 | 960484 |
167 | 43.65 | ISE | 15:07:07 | 960482 |
3 | 43.65 | ISE | 15:07:07 | 960480 |
24 | 43.70 | ISE | 15:08:50 | 963742 |
126 | 43.70 | ISE | 15:08:50 | 963738 |
126 | 43.70 | ISE | 15:08:50 | 963736 |
150 | 43.70 | ISE | 15:08:50 | 963740 |
28 | 43.69 | ISE | 15:08:50 | 963734 |
445 | 43.69 | ISE | 15:08:50 | 963724 |
411 | 43.68 | ISE | 15:09:00 | 964023 |
42 | 43.67 | ISE | 15:11:31 | 969193 |
126 | 43.67 | ISE | 15:11:31 | 969191 |
126 | 43.67 | ISE | 15:11:31 | 969189 |
126 | 43.67 | ISE | 15:11:31 | 969187 |
31 | 43.67 | ISE | 15:11:31 | 969185 |
436 | 43.67 | ISE | 15:11:31 | 969178 |
437 | 43.65 | ISE | 15:12:04 | 970242 |
470 | 43.60 | ISE | 15:13:00 | 972195 |
108 | 43.60 | ISE | 15:16:13 | 978029 |
10 | 43.60 | ISE | 15:16:13 | 978026 |
272 | 43.60 | ISE | 15:16:21 | 978239 |
32 | 43.57 | ISE | 15:20:14 | 984958 |
30 | 43.57 | ISE | 15:20:21 | 985077 |
15 | 43.57 | ISE | 15:20:32 | 985477 |
253 | 43.57 | ISE | 15:20:32 | 985475 |
71 | 43.57 | ISE | 15:20:32 | 985447 |
458 | 43.56 | ISE | 15:22:05 | 988095 |
189 | 43.50 | ISE | 15:23:53 | 991252 |
409 | 43.51 | ISE | 15:25:08 | 993907 |
181 | 43.49 | ISE | 15:26:02 | 995972 |
223 | 43.49 | ISE | 15:26:02 | 995970 |
416 | 43.48 | ISE | 15:26:46 | 996988 |
435 | 43.51 | ISE | 15:28:33 | 999670 |
412 | 43.50 | ISE | 15:28:40 | 999783 |
62 | 43.49 | ISE | 15:28:42 | 999814 |
350 | 43.49 | ISE | 15:28:42 | 999812 |
441 | 43.46 | ISE | 15:29:17 | 1000959 |
60 | 43.48 | ISE | 15:30:15 | 1002641 |
150 | 43.48 | ISE | 15:30:15 | 1002643 |
150 | 43.52 | ISE | 15:31:25 | 1004799 |
69 | 43.52 | ISE | 15:31:25 | 1004797 |
334 | 43.52 | ISE | 15:31:25 | 1004795 |
126 | 43.50 | ISE | 15:33:22 | 1008076 |
126 | 43.50 | ISE | 15:33:22 | 1008074 |
126 | 43.50 | ISE | 15:33:22 | 1008072 |
126 | 43.50 | ISE | 15:33:22 | 1008070 |
146 | 43.50 | ISE | 15:33:22 | 1008068 |
389 | 43.50 | ISE | 15:34:26 | 1009799 |
252 | 43.50 | ISE | 15:35:02 | 1011012 |
150 | 43.50 | ISE | 15:35:02 | 1011010 |
82 | 43.52 | ISE | 15:37:41 | 1015517 |
367 | 43.52 | ISE | 15:37:48 | 1015741 |
422 | 43.51 | ISE | 15:38:16 | 1016515 |
92 | 43.51 | ISE | 15:38:58 | 1017614 |
345 | 43.51 | ISE | 15:39:07 | 1017953 |
434 | 43.51 | ISE | 15:39:45 | 1018870 |
20 | 43.51 | ISE | 15:39:45 | 1018868 |
116 | 43.49 | ISE | 15:42:03 | 1022692 |
126 | 43.50 | ISE | 15:42:15 | 1022918 |
7 | 43.50 | ISE | 15:42:15 | 1022914 |
126 | 43.50 | ISE | 15:42:15 | 1022916 |
60 | 43.50 | ISE | 15:42:15 | 1022926 |
126 | 43.50 | ISE | 15:42:15 | 1022920 |
71 | 43.50 | ISE | 15:42:15 | 1022922 |
172 | 43.50 | ISE | 15:42:15 | 1022924 |
26 | 43.50 | ISE | 15:42:15 | 1022912 |
84 | 43.47 | ISE | 15:43:07 | 1024150 |
92 | 43.47 | ISE | 15:43:16 | 1024332 |
108 | 43.47 | ISE | 15:43:58 | 1025299 |
128 | 43.47 | ISE | 15:43:58 | 1025297 |
82 | 43.50 | ISE | 15:45:32 | 1028185 |
150 | 43.50 | ISE | 15:45:40 | 1028443 |
96 | 43.50 | ISE | 15:45:54 | 1028862 |
103 | 43.50 | ISE | 15:45:55 | 1028892 |
12 | 43.50 | ISE | 15:45:56 | 1028916 |
66 | 43.50 | ISE | 15:46:14 | 1029576 |
126 | 43.50 | ISE | 15:46:14 | 1029574 |
126 | 43.50 | ISE | 15:46:14 | 1029572 |
126 | 43.50 | ISE | 15:46:14 | 1029570 |
423 | 43.50 | ISE | 15:46:14 | 1029555 |
386 | 43.44 | ISE | 15:46:58 | 1031203 |
181 | 43.52 | ISE | 15:51:05 | 1038629 |
62 | 43.52 | ISE | 15:51:05 | 1038627 |
46 | 43.52 | ISE | 15:51:45 | 1039667 |
173 | 43.52 | ISE | 15:51:45 | 1039665 |
60 | 43.52 | ISE | 15:51:45 | 1039663 |
173 | 43.52 | ISE | 15:51:45 | 1039661 |
130 | 43.52 | ISE | 15:51:45 | 1039659 |
325 | 43.52 | ISE | 15:51:45 | 1039655 |
332 | 43.52 | ISE | 15:51:45 | 1039657 |
401 | 43.51 | ISE | 15:52:16 | 1040562 |
93 | 43.52 | ISE | 15:53:39 | 1043108 |
369 | 43.52 | ISE | 15:53:39 | 1043110 |
35 | 43.51 | ISE | 15:54:12 | 1044152 |
126 | 43.51 | ISE | 15:54:12 | 1044150 |
130 | 43.51 | ISE | 15:54:12 | 1044148 |
126 | 43.51 | ISE | 15:54:12 | 1044145 |
447 | 43.51 | ISE | 15:54:12 | 1044136 |
126 | 43.53 | ISE | 15:56:51 | 1048643 |
126 | 43.53 | ISE | 15:56:51 | 1048641 |
150 | 43.53 | ISE | 15:56:51 | 1048639 |
173 | 43.53 | ISE | 15:57:02 | 1048945 |
150 | 43.53 | ISE | 15:57:02 | 1048941 |
126 | 43.53 | ISE | 15:57:02 | 1048947 |
78 | 43.53 | ISE | 15:57:02 | 1048949 |
126 | 43.53 | ISE | 15:57:02 | 1048943 |
90 | 43.53 | ISE | 15:57:59 | 1050583 |
446 | 43.52 | ISE | 15:58:22 | 1051563 |
71 | 43.53 | ISE | 15:58:22 | 1051508 |
126 | 43.53 | ISE | 15:58:22 | 1051506 |
126 | 43.53 | ISE | 15:58:22 | 1051504 |
130 | 43.53 | ISE | 15:58:22 | 1051502 |
385 | 43.53 | ISE | 15:58:22 | 1051492 |
385 | 43.49 | ISE | 15:58:40 | 1052027 |
426 | 43.49 | ISE | 15:58:54 | 1052331 |
364 | 43.50 | ISE | 15:59:55 | 1054958 |
7 | 43.50 | ISE | 15:59:55 | 1054956 |
59 | 43.50 | ISE | 15:59:55 | 1054954 |
395 | 43.49 | ISE | 15:59:58 | 1055061 |
126 | 43.52 | ISE | 16:01:05 | 1058644 |
126 | 43.52 | ISE | 16:01:05 | 1058646 |
130 | 43.52 | ISE | 16:01:05 | 1058648 |
126 | 43.52 | ISE | 16:01:05 | 1058650 |
176 | 43.52 | ISE | 16:01:05 | 1058652 |
101 | 43.53 | ISE | 16:01:05 | 1058654 |
150 | 43.52 | ISE | 16:01:05 | 1058642 |
330 | 43.51 | ISE | 16:01:13 | 1058957 |
3 | 43.51 | ISE | 16:01:13 | 1058955 |
11 | 43.51 | ISE | 16:01:13 | 1058953 |
38 | 43.51 | ISE | 16:01:13 | 1058951 |
126 | 43.48 | ISE | 16:02:25 | 1061533 |
126 | 43.48 | ISE | 16:02:25 | 1061531 |
121 | 43.47 | ISE | 16:02:28 | 1061875 |
70 | 43.49 | ISE | 16:04:30 | 1065384 |
41 | 43.49 | ISE | 16:04:30 | 1065379 |
177 | 43.50 | ISE | 16:04:43 | 1065699 |
126 | 43.50 | ISE | 16:04:43 | 1065697 |
126 | 43.50 | ISE | 16:04:43 | 1065695 |
130 | 43.50 | ISE | 16:04:43 | 1065693 |
150 | 43.50 | ISE | 16:04:43 | 1065691 |
113 | 43.49 | ISE | 16:04:46 | 1065783 |
150 | 43.49 | ISE | 16:04:47 | 1065809 |
1 | 43.49 | ISE | 16:04:47 | 1065807 |
7 | 43.50 | ISE | 16:05:36 | 1067442 |
28 | 43.50 | ISE | 16:05:40 | 1067603 |
150 | 43.50 | ISE | 16:05:40 | 1067597 |
70 | 43.50 | ISE | 16:05:40 | 1067595 |
439 | 43.50 | ISE | 16:05:56 | 1068204 |
389 | 43.50 | ISE | 16:05:56 | 1068196 |
193 | 43.50 | ISE | 16:05:56 | 1068194 |
56 | 43.49 | ISE | 16:06:13 | 1068873 |
86 | 43.49 | ISE | 16:06:27 | 1069462 |
180 | 43.50 | ISE | 16:06:55 | 1070284 |
126 | 43.50 | ISE | 16:06:55 | 1070282 |
26 | 43.50 | ISE | 16:06:55 | 1070280 |
102 | 43.49 | ISE | 16:07:02 | 1070529 |
112 | 43.50 | ISE | 16:08:05 | 1072667 |
130 | 43.50 | ISE | 16:08:05 | 1072665 |
176 | 43.50 | ISE | 16:08:05 | 1072663 |
159 | 43.49 | ISE | 16:08:12 | 1072894 |
17 | 43.49 | ISE | 16:08:12 | 1072896 |
268 | 43.49 | ISE | 16:08:13 | 1072946 |
67 | 43.49 | ISE | 16:08:13 | 1072941 |
2 | 43.49 | ISE | 16:08:13 | 1072928 |
2 | 43.49 | ISE | 16:08:13 | 1072926 |
85 | 43.49 | ISE | 16:08:13 | 1072924 |
128 | 43.48 | ISE | 16:08:45 | 1073996 |
126 | 43.48 | ISE | 16:08:45 | 1073998 |
69 | 43.48 | ISE | 16:08:45 | 1074000 |
130 | 43.48 | ISE | 16:08:45 | 1073994 |
434 | 43.48 | ISE | 16:08:45 | 1073992 |
462 | 43.48 | ISE | 16:09:03 | 1074743 |
453 | 43.46 | ISE | 16:09:54 | 1076312 |
151 | 43.45 | ISE | 16:10:06 | 1076744 |
150 | 43.45 | ISE | 16:10:06 | 1076742 |
91 | 43.45 | ISE | 16:10:06 | 1076740 |
183 | 43.47 | ISE | 16:11:25 | 1079225 |
107 | 43.47 | ISE | 16:11:25 | 1079223 |
69 | 43.47 | ISE | 16:11:35 | 1079539 |
130 | 43.47 | ISE | 16:11:35 | 1079541 |
182 | 43.48 | ISE | 16:12:18 | 1080913 |
130 | 43.48 | ISE | 16:12:18 | 1080911 |
126 | 43.48 | ISE | 16:12:18 | 1080909 |
128 | 43.48 | ISE | 16:12:18 | 1080907 |
132 | 43.48 | ISE | 16:12:18 | 1080905 |
452 | 43.48 | ISE | 16:12:18 | 1080902 |
132 | 43.48 | ISE | 16:13:18 | 1082811 |
128 | 43.48 | ISE | 16:13:18 | 1082809 |
134 | 43.48 | ISE | 16:13:18 | 1082807 |
133 | 43.48 | ISE | 16:13:18 | 1082805 |
183 | 43.48 | ISE | 16:13:18 | 1082803 |
400 | 43.48 | ISE | 16:13:18 | 1082801 |
95 | 43.53 | ISE | 16:14:27 | 1085055 |
128 | 43.53 | ISE | 16:14:27 | 1085053 |
132 | 43.53 | ISE | 16:14:27 | 1085051 |
133 | 43.53 | ISE | 16:14:27 | 1085049 |
183 | 43.53 | ISE | 16:14:30 | 1085138 |
128 | 43.53 | ISE | 16:14:30 | 1085134 |
134 | 43.53 | ISE | 16:14:30 | 1085136 |