Last checked at 10 Aug 2022 07:00
TRANSACTION IN OWN SHARES
10 August 2022
Grafton Group plc, ("Grafton" or the "Company") announces that on 9 August 2022 it purchased, for cancellation, the following number of ordinary shares of €0.05 each in the Company (the "Shares") on the London Stock Exchange through Numis Securities Limited ("Numis") as part of its GBP 100 million share buyback programme announced on 28 April 2022.
London Stock Exchange | |
Date of purchase | 9 August 2022 |
Number of ordinary shares purchased: | 160,000 |
Volume weighted average price paid: | £ 8.130242 |
Highest price paid per share: | £ 8.2340 |
Lowest price paid per share: | £ 8.0590 |
Grafton has to date purchased 9,433,245 shares in aggregate for cancellation through/from (as the case may be) Numis and Goodbody Stockbrokers UC in connection with its share buyback programme which commenced on 9 May 2022.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 9 August 2022 by Numis on behalf of the Company as part of the buyback programme is scheduled to this announcement.
For further information, please contact:
Rebecca McAleavey
Assistant Company Secretary
rebecca.mcaleavey@graftonplc.com
Tel: +353 1 216 0600
Schedule
Transaction Details
Issuer Name | Grafton Group plc |
LEI | 635400QL8I2DF7QZT307 |
ISIN | IE00B00MZ448 |
Intermediary Name | Numis Securities Limited |
Intermediary Code | NUMS |
Time Zone | BST |
Currency | GBP |
Date of Transactions | 9 August 2022 |
Aggregated information:
Trading Venue | Currency | Volume Weighted Average Price | Aggregated Volume |
London Stock Exchange | GBP | £ 8.130242 | 160,000 |
Number of ordinary shares purchased | Transaction price per ordinary share (pence) | Trading venue | Time of transaction (UK Time) | Transaction reference number |
100 | 823.40 | XLON | 08:19:09 | 00060448174TRLO0 |
297 | 823.40 | XLON | 08:19:09 | 00060448175TRLO0 |
159 | 823.40 | XLON | 08:19:09 | 00060448176TRLO0 |
44 | 822.70 | XLON | 08:19:09 | 00060448177TRLO0 |
551 | 822.70 | XLON | 08:19:09 | 00060448178TRLO0 |
528 | 821.30 | XLON | 09:04:51 | 00060449406TRLO0 |
528 | 821.30 | XLON | 09:04:51 | 00060449407TRLO0 |
528 | 821.30 | XLON | 09:04:51 | 00060449408TRLO0 |
492 | 821.30 | XLON | 09:04:51 | 00060449409TRLO0 |
298 | 821.30 | XLON | 09:04:51 | 00060449410TRLO0 |
313 | 821.10 | XLON | 09:04:51 | 00060449411TRLO0 |
215 | 821.10 | XLON | 09:04:51 | 00060449412TRLO0 |
1043 | 821.30 | XLON | 09:04:51 | 00060449413TRLO0 |
489 | 821.30 | XLON | 09:04:51 | 00060449414TRLO0 |
130 | 819.00 | XLON | 09:04:55 | 00060449415TRLO0 |
555 | 819.00 | XLON | 09:04:55 | 00060449416TRLO0 |
300 | 818.20 | XLON | 09:04:56 | 00060449417TRLO0 |
236 | 818.20 | XLON | 09:04:56 | 00060449418TRLO0 |
263 | 818.00 | XLON | 09:04:56 | 00060449419TRLO0 |
80 | 817.10 | XLON | 09:07:01 | 00060449503TRLO0 |
424 | 817.80 | XLON | 09:11:06 | 00060449658TRLO0 |
26 | 817.80 | XLON | 09:12:00 | 00060449684TRLO0 |
530 | 820.30 | XLON | 09:13:42 | 00060449757TRLO0 |
45 | 820.30 | XLON | 09:13:42 | 00060449758TRLO0 |
599 | 819.70 | XLON | 09:13:42 | 00060449759TRLO0 |
210 | 819.70 | XLON | 09:13:42 | 00060449760TRLO0 |
405 | 819.70 | XLON | 09:13:42 | 00060449761TRLO0 |
8 | 819.00 | XLON | 09:14:35 | 00060449774TRLO0 |
313 | 820.30 | XLON | 09:28:38 | 00060450095TRLO0 |
1220 | 820.90 | XLON | 09:28:38 | 00060450096TRLO0 |
527 | 820.90 | XLON | 09:28:50 | 00060450100TRLO0 |
615 | 820.90 | XLON | 09:39:02 | 00060450313TRLO0 |
670 | 820.90 | XLON | 09:39:02 | 00060450314TRLO0 |
622 | 820.90 | XLON | 09:39:02 | 00060450315TRLO0 |
600 | 821.30 | XLON | 09:39:02 | 00060450316TRLO0 |
300 | 821.30 | XLON | 09:39:02 | 00060450317TRLO0 |
300 | 821.30 | XLON | 09:39:02 | 00060450318TRLO0 |
300 | 821.30 | XLON | 09:39:02 | 00060450319TRLO0 |
803 | 821.30 | XLON | 09:39:02 | 00060450320TRLO0 |
34 | 820.90 | XLON | 09:39:02 | 00060450321TRLO0 |
24 | 819.30 | XLON | 09:39:02 | 00060450322TRLO0 |
121 | 819.70 | XLON | 09:40:31 | 00060450346TRLO0 |
109 | 819.30 | XLON | 09:42:25 | 00060450375TRLO0 |
487 | 819.30 | XLON | 09:42:35 | 00060450379TRLO0 |
617 | 818.60 | XLON | 09:42:35 | 00060450380TRLO0 |
614 | 818.20 | XLON | 09:44:35 | 00060450430TRLO0 |
424 | 817.80 | XLON | 09:48:37 | 00060450570TRLO0 |
124 | 817.80 | XLON | 09:50:04 | 00060450620TRLO0 |
128 | 817.10 | XLON | 09:50:06 | 00060450621TRLO0 |
471 | 817.10 | XLON | 09:50:06 | 00060450622TRLO0 |
113 | 817.00 | XLON | 09:51:36 | 00060450654TRLO0 |
60 | 817.80 | XLON | 09:51:59 | 00060450658TRLO0 |
1300 | 819.70 | XLON | 10:21:08 | 00060451454TRLO0 |
948 | 819.70 | XLON | 10:21:08 | 00060451455TRLO0 |
194 | 819.70 | XLON | 10:21:08 | 00060451456TRLO0 |
376 | 819.70 | XLON | 10:21:08 | 00060451457TRLO0 |
143 | 819.70 | XLON | 10:21:08 | 00060451458TRLO0 |
589 | 819.70 | XLON | 10:21:08 | 00060451459TRLO0 |
275 | 819.70 | XLON | 10:21:08 | 00060451460TRLO0 |
55 | 819.70 | XLON | 10:21:08 | 00060451465TRLO0 |
411 | 819.70 | XLON | 10:21:10 | 00060451467TRLO0 |
2706 | 819.70 | XLON | 10:21:10 | 00060451468TRLO0 |
344 | 819.30 | XLON | 10:22:10 | 00060451522TRLO0 |
254 | 819.30 | XLON | 10:22:10 | 00060451523TRLO0 |
567 | 819.70 | XLON | 10:22:10 | 00060451524TRLO0 |
722 | 819.70 | XLON | 10:22:10 | 00060451525TRLO0 |
426 | 818.70 | XLON | 10:24:19 | 00060451607TRLO0 |
190 | 818.70 | XLON | 10:24:19 | 00060451608TRLO0 |
155 | 817.50 | XLON | 10:28:03 | 00060451781TRLO0 |
883 | 817.50 | XLON | 10:28:03 | 00060451782TRLO0 |
263 | 817.40 | XLON | 10:28:03 | 00060451783TRLO0 |
223 | 817.40 | XLON | 10:28:03 | 00060451784TRLO0 |
9 | 817.10 | XLON | 10:29:33 | 00060451820TRLO0 |
480 | 817.90 | XLON | 10:46:51 | 00060452285TRLO0 |
480 | 817.90 | XLON | 10:46:51 | 00060452286TRLO0 |
50 | 817.90 | XLON | 10:46:51 | 00060452287TRLO0 |
300 | 817.90 | XLON | 10:46:51 | 00060452288TRLO0 |
131 | 817.90 | XLON | 10:46:51 | 00060452289TRLO0 |
139 | 818.00 | XLON | 10:46:51 | 00060452290TRLO0 |
170 | 818.00 | XLON | 10:46:51 | 00060452291TRLO0 |
550 | 817.90 | XLON | 10:46:51 | 00060452292TRLO0 |
103 | 817.70 | XLON | 10:46:51 | 00060452293TRLO0 |
417 | 817.10 | XLON | 10:46:51 | 00060452294TRLO0 |
116 | 817.10 | XLON | 10:46:53 | 00060452295TRLO0 |
164 | 817.10 | XLON | 10:46:53 | 00060452296TRLO0 |
397 | 817.10 | XLON | 10:46:55 | 00060452297TRLO0 |
592 | 816.40 | XLON | 10:48:15 | 00060452336TRLO0 |
18 | 816.40 | XLON | 10:48:15 | 00060452337TRLO0 |
74 | 816.50 | XLON | 10:48:15 | 00060452338TRLO0 |
139 | 815.70 | XLON | 10:51:36 | 00060452458TRLO0 |
425 | 815.70 | XLON | 10:51:36 | 00060452459TRLO0 |
129 | 815.70 | XLON | 10:53:40 | 00060452561TRLO0 |
556 | 815.70 | XLON | 10:53:40 | 00060452562TRLO0 |
570 | 815.70 | XLON | 10:53:40 | 00060452563TRLO0 |
84 | 815.50 | XLON | 10:59:40 | 00060452790TRLO0 |
325 | 815.50 | XLON | 10:59:40 | 00060452791TRLO0 |
312 | 815.50 | XLON | 10:59:40 | 00060452792TRLO0 |
242 | 815.80 | XLON | 11:06:17 | 00060452915TRLO0 |
300 | 815.80 | XLON | 11:06:17 | 00060452916TRLO0 |
196 | 815.80 | XLON | 11:06:17 | 00060452917TRLO0 |
387 | 815.80 | XLON | 11:06:17 | 00060452918TRLO0 |
554 | 815.50 | XLON | 11:10:58 | 00060453035TRLO0 |
508 | 813.50 | XLON | 11:14:31 | 00060453124TRLO0 |
142 | 813.50 | XLON | 11:14:31 | 00060453125TRLO0 |
622 | 813.10 | XLON | 11:16:05 | 00060453196TRLO0 |
47 | 813.10 | XLON | 11:16:05 | 00060453198TRLO0 |
495 | 813.10 | XLON | 11:16:05 | 00060453199TRLO0 |
475 | 812.60 | XLON | 11:17:05 | 00060453271TRLO0 |
47 | 812.60 | XLON | 11:17:05 | 00060453272TRLO0 |
33 | 812.60 | XLON | 11:17:06 | 00060453273TRLO0 |
136 | 812.60 | XLON | 11:19:32 | 00060453346TRLO0 |
386 | 812.60 | XLON | 11:22:08 | 00060453430TRLO0 |
50 | 812.60 | XLON | 11:22:08 | 00060453431TRLO0 |
85 | 812.60 | XLON | 11:23:08 | 00060453454TRLO0 |
602 | 812.60 | XLON | 11:23:08 | 00060453455TRLO0 |
8 | 812.00 | XLON | 11:45:21 | 00060453940TRLO0 |
18 | 812.90 | XLON | 11:52:53 | 00060454097TRLO0 |
2513 | 813.00 | XLON | 11:52:53 | 00060454098TRLO0 |
542 | 812.90 | XLON | 11:52:53 | 00060454099TRLO0 |
129 | 812.20 | XLON | 11:52:53 | 00060454100TRLO0 |
483 | 812.20 | XLON | 11:52:53 | 00060454101TRLO0 |
453 | 812.30 | XLON | 11:52:54 | 00060454106TRLO0 |
630 | 812.30 | XLON | 11:54:27 | 00060454138TRLO0 |
592 | 812.30 | XLON | 11:54:58 | 00060454141TRLO0 |
240 | 812.30 | XLON | 11:54:58 | 00060454142TRLO0 |
88 | 812.30 | XLON | 11:55:05 | 00060454148TRLO0 |
191 | 812.30 | XLON | 11:55:05 | 00060454149TRLO0 |
444 | 812.30 | XLON | 11:55:13 | 00060454154TRLO0 |
550 | 812.10 | XLON | 11:55:13 | 00060454155TRLO0 |
176 | 812.30 | XLON | 11:55:13 | 00060454156TRLO0 |
111 | 811.30 | XLON | 11:55:13 | 00060454157TRLO0 |
600 | 811.90 | XLON | 12:00:17 | 00060454309TRLO0 |
578 | 811.90 | XLON | 12:00:17 | 00060454310TRLO0 |
3 | 811.90 | XLON | 12:00:17 | 00060454311TRLO0 |
550 | 811.60 | XLON | 12:00:17 | 00060454312TRLO0 |
629 | 811.30 | XLON | 12:00:18 | 00060454313TRLO0 |
8 | 811.00 | XLON | 12:01:06 | 00060454332TRLO0 |
1243 | 814.00 | XLON | 12:12:46 | 00060454635TRLO0 |
5 | 813.60 | XLON | 12:14:31 | 00060454687TRLO0 |
641 | 813.60 | XLON | 12:14:31 | 00060454688TRLO0 |
584 | 813.60 | XLON | 12:14:31 | 00060454689TRLO0 |
106 | 813.40 | XLON | 12:14:43 | 00060454708TRLO0 |
3 | 813.40 | XLON | 12:14:43 | 00060454709TRLO0 |
10 | 813.40 | XLON | 12:14:43 | 00060454710TRLO0 |
300 | 813.00 | XLON | 12:20:37 | 00060454903TRLO0 |
326 | 813.00 | XLON | 12:20:37 | 00060454904TRLO0 |
377 | 812.90 | XLON | 12:20:37 | 00060454905TRLO0 |
252 | 812.90 | XLON | 12:20:37 | 00060454906TRLO0 |
106 | 812.70 | XLON | 12:20:42 | 00060454907TRLO0 |
2 | 812.70 | XLON | 12:20:43 | 00060454908TRLO0 |
618 | 812.70 | XLON | 12:21:43 | 00060454921TRLO0 |
616 | 812.70 | XLON | 12:23:23 | 00060454961TRLO0 |
272 | 811.70 | XLON | 12:24:23 | 00060455020TRLO0 |
237 | 811.70 | XLON | 12:26:22 | 00060455109TRLO0 |
20 | 811.70 | XLON | 12:27:04 | 00060455126TRLO0 |
590 | 811.70 | XLON | 12:27:04 | 00060455127TRLO0 |
114 | 811.70 | XLON | 12:27:04 | 00060455128TRLO0 |
146 | 811.70 | XLON | 12:27:04 | 00060455129TRLO0 |
2 | 811.70 | XLON | 12:27:06 | 00060455130TRLO0 |
92 | 812.60 | XLON | 12:36:47 | 00060455452TRLO0 |
300 | 812.60 | XLON | 12:36:47 | 00060455453TRLO0 |
155 | 812.60 | XLON | 12:36:47 | 00060455454TRLO0 |
145 | 812.60 | XLON | 12:36:47 | 00060455455TRLO0 |
472 | 812.60 | XLON | 12:36:47 | 00060455456TRLO0 |
134 | 812.60 | XLON | 12:36:47 | 00060455457TRLO0 |
159 | 812.60 | XLON | 12:36:47 | 00060455458TRLO0 |
541 | 812.90 | XLON | 12:41:49 | 00060455555TRLO0 |
641 | 812.90 | XLON | 12:41:49 | 00060455556TRLO0 |
300 | 812.90 | XLON | 12:41:49 | 00060455557TRLO0 |
537 | 812.90 | XLON | 12:41:49 | 00060455558TRLO0 |
550 | 812.90 | XLON | 12:41:49 | 00060455559TRLO0 |
2 | 811.60 | XLON | 12:42:23 | 00060455581TRLO0 |
41 | 811.00 | XLON | 12:50:03 | 00060455782TRLO0 |
147 | 811.00 | XLON | 12:50:03 | 00060455783TRLO0 |
77 | 811.00 | XLON | 12:50:03 | 00060455784TRLO0 |
632 | 810.80 | XLON | 13:10:02 | 00060456284TRLO0 |
499 | 810.80 | XLON | 13:10:02 | 00060456285TRLO0 |
121 | 810.80 | XLON | 13:10:02 | 00060456286TRLO0 |
98 | 810.80 | XLON | 13:10:02 | 00060456287TRLO0 |
300 | 810.80 | XLON | 13:10:02 | 00060456288TRLO0 |
812 | 810.80 | XLON | 13:10:04 | 00060456289TRLO0 |
604 | 810.80 | XLON | 13:10:07 | 00060456290TRLO0 |
114 | 810.80 | XLON | 13:10:07 | 00060456291TRLO0 |
415 | 810.60 | XLON | 13:10:08 | 00060456292TRLO0 |
23 | 810.60 | XLON | 13:10:08 | 00060456293TRLO0 |
127 | 810.60 | XLON | 13:10:08 | 00060456294TRLO0 |
54 | 810.60 | XLON | 13:10:08 | 00060456295TRLO0 |
149 | 808.60 | XLON | 13:14:43 | 00060456438TRLO0 |
118 | 809.00 | XLON | 13:14:43 | 00060456439TRLO0 |
1592 | 812.90 | XLON | 13:24:25 | 00060456680TRLO0 |
609 | 813.20 | XLON | 13:25:25 | 00060456689TRLO0 |
325 | 812.90 | XLON | 13:25:25 | 00060456690TRLO0 |
226 | 812.90 | XLON | 13:25:25 | 00060456691TRLO0 |
83 | 812.90 | XLON | 13:25:25 | 00060456692TRLO0 |
600 | 812.90 | XLON | 13:27:25 | 00060456756TRLO0 |
281 | 812.90 | XLON | 13:28:35 | 00060456776TRLO0 |
251 | 812.90 | XLON | 13:28:35 | 00060456777TRLO0 |
166 | 812.60 | XLON | 13:28:35 | 00060456778TRLO0 |
433 | 812.60 | XLON | 13:28:35 | 00060456779TRLO0 |
179 | 812.50 | XLON | 13:29:01 | 00060456793TRLO0 |
443 | 812.50 | XLON | 13:29:01 | 00060456794TRLO0 |
118 | 812.50 | XLON | 13:29:02 | 00060456797TRLO0 |
2 | 812.50 | XLON | 13:29:03 | 00060456798TRLO0 |
181 | 811.50 | XLON | 13:32:48 | 00060456898TRLO0 |
483 | 811.50 | XLON | 13:32:48 | 00060456899TRLO0 |
147 | 811.50 | XLON | 13:32:48 | 00060456900TRLO0 |
300 | 811.50 | XLON | 13:36:48 | 00060457006TRLO0 |
304 | 811.50 | XLON | 13:36:48 | 00060457007TRLO0 |
576 | 811.50 | XLON | 13:36:48 | 00060457008TRLO0 |
295 | 810.90 | XLON | 13:38:54 | 00060457077TRLO0 |
284 | 810.90 | XLON | 13:38:54 | 00060457078TRLO0 |
228 | 810.30 | XLON | 13:38:54 | 00060457079TRLO0 |
566 | 810.30 | XLON | 13:38:54 | 00060457080TRLO0 |
119 | 810.10 | XLON | 13:41:03 | 00060457155TRLO0 |
237 | 810.10 | XLON | 13:41:03 | 00060457156TRLO0 |
3 | 810.10 | XLON | 13:41:03 | 00060457157TRLO0 |
213 | 810.10 | XLON | 13:41:03 | 00060457158TRLO0 |
115 | 809.80 | XLON | 13:46:00 | 00060457258TRLO0 |
300 | 809.80 | XLON | 13:46:00 | 00060457259TRLO0 |
323 | 809.80 | XLON | 13:46:00 | 00060457260TRLO0 |
576 | 809.50 | XLON | 13:46:00 | 00060457261TRLO0 |
550 | 809.70 | XLON | 13:46:00 | 00060457262TRLO0 |
66 | 809.80 | XLON | 13:46:00 | 00060457263TRLO0 |
170 | 809.80 | XLON | 13:48:10 | 00060457294TRLO0 |
16 | 809.80 | XLON | 13:48:23 | 00060457298TRLO0 |
4 | 809.80 | XLON | 13:48:23 | 00060457299TRLO0 |
3 | 809.80 | XLON | 13:48:23 | 00060457300TRLO0 |
3 | 809.80 | XLON | 13:51:23 | 00060457370TRLO0 |
187 | 809.80 | XLON | 13:51:23 | 00060457371TRLO0 |
199 | 809.80 | XLON | 13:51:23 | 00060457372TRLO0 |
589 | 809.80 | XLON | 13:55:30 | 00060457483TRLO0 |
466 | 809.80 | XLON | 13:55:30 | 00060457484TRLO0 |
175 | 809.80 | XLON | 13:55:30 | 00060457485TRLO0 |
544 | 809.80 | XLON | 14:00:16 | 00060457621TRLO0 |
1300 | 811.70 | XLON | 14:01:33 | 00060457652TRLO0 |
604 | 811.70 | XLON | 14:01:33 | 00060457653TRLO0 |
171 | 811.10 | XLON | 14:01:53 | 00060457659TRLO0 |
60 | 811.10 | XLON | 14:01:53 | 00060457660TRLO0 |
35 | 811.10 | XLON | 14:01:53 | 00060457661TRLO0 |
4 | 811.40 | XLON | 14:03:03 | 00060457707TRLO0 |
900 | 813.10 | XLON | 14:10:01 | 00060457921TRLO0 |
1300 | 813.10 | XLON | 14:10:01 | 00060457922TRLO0 |
74 | 813.10 | XLON | 14:10:01 | 00060457923TRLO0 |
377 | 813.10 | XLON | 14:10:01 | 00060457924TRLO0 |
523 | 813.10 | XLON | 14:10:01 | 00060457925TRLO0 |
89 | 813.10 | XLON | 14:10:01 | 00060457926TRLO0 |
135 | 813.00 | XLON | 14:10:01 | 00060457927TRLO0 |
700 | 813.10 | XLON | 14:10:01 | 00060457928TRLO0 |
250 | 813.10 | XLON | 14:10:01 | 00060457929TRLO0 |
301 | 812.60 | XLON | 14:10:01 | 00060457930TRLO0 |
191 | 812.60 | XLON | 14:10:01 | 00060457931TRLO0 |
111 | 812.60 | XLON | 14:17:24 | 00060458069TRLO0 |
587 | 812.60 | XLON | 14:17:24 | 00060458070TRLO0 |
649 | 812.60 | XLON | 14:17:24 | 00060458071TRLO0 |
594 | 812.60 | XLON | 14:17:24 | 00060458072TRLO0 |
209 | 812.40 | XLON | 14:17:24 | 00060458073TRLO0 |
293 | 812.40 | XLON | 14:17:24 | 00060458074TRLO0 |
298 | 812.40 | XLON | 14:17:24 | 00060458075TRLO0 |
140 | 812.20 | XLON | 14:17:26 | 00060458076TRLO0 |
3 | 812.40 | XLON | 14:17:26 | 00060458077TRLO0 |
133 | 812.20 | XLON | 14:17:26 | 00060458078TRLO0 |
2 | 812.20 | XLON | 14:17:26 | 00060458079TRLO0 |
343 | 812.20 | XLON | 14:17:26 | 00060458080TRLO0 |
112 | 812.20 | XLON | 14:17:27 | 00060458081TRLO0 |
72 | 812.20 | XLON | 14:17:56 | 00060458090TRLO0 |
286 | 812.20 | XLON | 14:17:56 | 00060458091TRLO0 |
15 | 812.20 | XLON | 14:17:56 | 00060458092TRLO0 |
242 | 812.20 | XLON | 14:19:56 | 00060458156TRLO0 |
85 | 812.20 | XLON | 14:19:56 | 00060458157TRLO0 |
14 | 812.20 | XLON | 14:19:56 | 00060458158TRLO0 |
91 | 812.20 | XLON | 14:19:56 | 00060458159TRLO0 |
115 | 812.20 | XLON | 14:19:56 | 00060458160TRLO0 |
190 | 812.20 | XLON | 14:19:56 | 00060458161TRLO0 |
742 | 813.60 | XLON | 14:26:03 | 00060458394TRLO0 |
88 | 813.60 | XLON | 14:26:33 | 00060458414TRLO0 |
300 | 813.60 | XLON | 14:26:33 | 00060458415TRLO0 |
85 | 813.60 | XLON | 14:26:33 | 00060458416TRLO0 |
231 | 813.60 | XLON | 14:26:33 | 00060458417TRLO0 |
116 | 813.70 | XLON | 14:26:33 | 00060458418TRLO0 |
115 | 813.60 | XLON | 14:26:34 | 00060458419TRLO0 |
52 | 813.60 | XLON | 14:26:38 | 00060458423TRLO0 |
11 | 813.60 | XLON | 14:26:58 | 00060458434TRLO0 |
619 | 813.60 | XLON | 14:30:11 | 00060458574TRLO0 |
1077 | 813.60 | XLON | 14:30:11 | 00060458575TRLO0 |
888 | 813.60 | XLON | 14:30:11 | 00060458576TRLO0 |
16 | 813.60 | XLON | 14:30:11 | 00060458577TRLO0 |
600 | 813.60 | XLON | 14:30:11 | 00060458578TRLO0 |
140 | 813.60 | XLON | 14:30:11 | 00060458579TRLO0 |
1557 | 813.60 | XLON | 14:30:11 | 00060458580TRLO0 |
6 | 812.20 | XLON | 14:31:42 | 00060458662TRLO0 |
497 | 812.00 | XLON | 14:32:27 | 00060458769TRLO0 |
203 | 812.20 | XLON | 14:32:27 | 00060458770TRLO0 |
1 | 812.20 | XLON | 14:32:27 | 00060458771TRLO0 |
108 | 812.20 | XLON | 14:32:27 | 00060458772TRLO0 |
1 | 812.10 | XLON | 14:32:28 | 00060458773TRLO0 |
4 | 812.10 | XLON | 14:32:28 | 00060458774TRLO0 |
1000 | 812.80 | XLON | 14:34:05 | 00060458872TRLO0 |
112 | 812.80 | XLON | 14:35:05 | 00060458913TRLO0 |
132 | 812.80 | XLON | 14:35:05 | 00060458914TRLO0 |
684 | 812.80 | XLON | 14:35:05 | 00060458915TRLO0 |
300 | 812.80 | XLON | 14:35:05 | 00060458916TRLO0 |
331 | 812.80 | XLON | 14:35:05 | 00060458917TRLO0 |
114 | 812.40 | XLON | 14:35:05 | 00060458918TRLO0 |
8 | 812.40 | XLON | 14:35:06 | 00060458921TRLO0 |
313 | 812.80 | XLON | 14:36:09 | 00060458953TRLO0 |
318 | 812.80 | XLON | 14:36:43 | 00060458976TRLO0 |
109 | 812.80 | XLON | 14:36:43 | 00060458977TRLO0 |
464 | 812.80 | XLON | 14:36:43 | 00060458978TRLO0 |
300 | 812.80 | XLON | 14:37:43 | 00060459006TRLO0 |
300 | 812.80 | XLON | 14:37:43 | 00060459007TRLO0 |
530 | 812.80 | XLON | 14:37:43 | 00060459008TRLO0 |
750 | 812.80 | XLON | 14:38:43 | 00060459044TRLO0 |
126 | 813.00 | XLON | 14:38:45 | 00060459048TRLO0 |
177 | 813.00 | XLON | 14:38:45 | 00060459049TRLO0 |
1 | 813.10 | XLON | 14:40:21 | 00060459103TRLO0 |
1 | 813.10 | XLON | 14:40:21 | 00060459104TRLO0 |
8 | 813.10 | XLON | 14:40:21 | 00060459105TRLO0 |
300 | 813.10 | XLON | 14:40:22 | 00060459108TRLO0 |
1272 | 813.10 | XLON | 14:40:24 | 00060459109TRLO0 |
75 | 812.00 | XLON | 14:40:40 | 00060459123TRLO0 |
254 | 812.00 | XLON | 14:40:40 | 00060459124TRLO0 |
188 | 812.00 | XLON | 14:40:40 | 00060459125TRLO0 |
669 | 812.80 | XLON | 14:43:12 | 00060459205TRLO0 |
31 | 812.80 | XLON | 14:43:12 | 00060459206TRLO0 |
8 | 812.80 | XLON | 14:43:12 | 00060459207TRLO0 |
425 | 812.80 | XLON | 14:43:12 | 00060459208TRLO0 |
201 | 812.80 | XLON | 14:43:12 | 00060459209TRLO0 |
631 | 814.30 | XLON | 14:45:43 | 00060459330TRLO0 |
152 | 814.20 | XLON | 14:45:43 | 00060459331TRLO0 |
407 | 814.30 | XLON | 14:45:43 | 00060459332TRLO0 |
117 | 813.90 | XLON | 14:45:43 | 00060459333TRLO0 |
107 | 814.10 | XLON | 14:45:43 | 00060459334TRLO0 |
6 | 813.90 | XLON | 14:45:45 | 00060459337TRLO0 |
4 | 813.90 | XLON | 14:45:47 | 00060459338TRLO0 |
98 | 813.90 | XLON | 14:45:56 | 00060459353TRLO0 |
293 | 813.40 | XLON | 14:46:11 | 00060459384TRLO0 |
42 | 813.40 | XLON | 14:46:11 | 00060459385TRLO0 |
314 | 813.40 | XLON | 14:46:11 | 00060459386TRLO0 |
589 | 813.50 | XLON | 14:48:46 | 00060459500TRLO0 |
592 | 813.20 | XLON | 14:52:42 | 00060459772TRLO0 |
317 | 812.80 | XLON | 14:52:42 | 00060459773TRLO0 |
236 | 812.80 | XLON | 14:52:42 | 00060459774TRLO0 |
103 | 812.80 | XLON | 14:52:42 | 00060459775TRLO0 |
434 | 812.60 | XLON | 14:52:44 | 00060459776TRLO0 |
90 | 812.60 | XLON | 14:52:44 | 00060459777TRLO0 |
350 | 812.50 | XLON | 14:52:46 | 00060459782TRLO0 |
235 | 812.50 | XLON | 14:52:46 | 00060459783TRLO0 |
537 | 810.60 | XLON | 14:55:46 | 00060459940TRLO0 |
68 | 810.60 | XLON | 14:56:52 | 00060459998TRLO0 |
127 | 810.40 | XLON | 14:56:55 | 00060459999TRLO0 |
6 | 810.40 | XLON | 14:56:56 | 00060460000TRLO0 |
119 | 810.30 | XLON | 14:56:56 | 00060460001TRLO0 |
31 | 810.30 | XLON | 14:56:56 | 00060460002TRLO0 |
78 | 810.30 | XLON | 14:56:57 | 00060460003TRLO0 |
2 | 810.30 | XLON | 14:57:01 | 00060460005TRLO0 |
2 | 810.30 | XLON | 14:57:13 | 00060460015TRLO0 |
2 | 810.30 | XLON | 14:57:13 | 00060460016TRLO0 |
2 | 810.30 | XLON | 14:57:13 | 00060460017TRLO0 |
4 | 810.30 | XLON | 14:57:18 | 00060460019TRLO0 |
763 | 810.60 | XLON | 15:00:51 | 00060460194TRLO0 |
290 | 810.60 | XLON | 15:00:51 | 00060460195TRLO0 |
88 | 810.60 | XLON | 15:00:51 | 00060460196TRLO0 |
501 | 810.60 | XLON | 15:00:51 | 00060460197TRLO0 |
300 | 810.40 | XLON | 15:00:51 | 00060460198TRLO0 |
523 | 809.80 | XLON | 15:01:06 | 00060460212TRLO0 |
517 | 809.50 | XLON | 15:01:06 | 00060460213TRLO0 |
5 | 809.50 | XLON | 15:01:06 | 00060460214TRLO0 |
548 | 809.30 | XLON | 15:01:06 | 00060460215TRLO0 |
626 | 809.50 | XLON | 15:03:06 | 00060460349TRLO0 |
527 | 809.30 | XLON | 15:03:54 | 00060460386TRLO0 |
10 | 809.30 | XLON | 15:03:54 | 00060460387TRLO0 |
300 | 809.30 | XLON | 15:03:54 | 00060460388TRLO0 |
616 | 809.30 | XLON | 15:03:54 | 00060460389TRLO0 |
22 | 809.00 | XLON | 15:03:55 | 00060460390TRLO0 |
1889 | 809.60 | XLON | 15:06:04 | 00060460501TRLO0 |
600 | 809.60 | XLON | 15:06:04 | 00060460502TRLO0 |
4 | 809.80 | XLON | 15:06:46 | 00060460558TRLO0 |
1 | 809.80 | XLON | 15:07:07 | 00060460572TRLO0 |
2 | 809.80 | XLON | 15:07:14 | 00060460586TRLO0 |
300 | 809.80 | XLON | 15:07:29 | 00060460599TRLO0 |
258 | 809.80 | XLON | 15:07:29 | 00060460600TRLO0 |
310 | 809.60 | XLON | 15:07:29 | 00060460601TRLO0 |
14 | 809.60 | XLON | 15:07:29 | 00060460602TRLO0 |
29 | 809.60 | XLON | 15:07:29 | 00060460603TRLO0 |
158 | 809.60 | XLON | 15:07:52 | 00060460638TRLO0 |
19 | 809.60 | XLON | 15:08:52 | 00060460672TRLO0 |
674 | 809.60 | XLON | 15:08:52 | 00060460673TRLO0 |
782 | 809.30 | XLON | 15:08:54 | 00060460674TRLO0 |
813 | 809.30 | XLON | 15:11:54 | 00060460924TRLO0 |
113 | 809.30 | XLON | 15:11:54 | 00060460925TRLO0 |
638 | 809.70 | XLON | 15:12:33 | 00060460966TRLO0 |
384 | 808.80 | XLON | 15:13:30 | 00060461050TRLO0 |
154 | 808.80 | XLON | 15:13:30 | 00060461051TRLO0 |
636 | 808.50 | XLON | 15:13:30 | 00060461052TRLO0 |
40 | 807.20 | XLON | 15:13:31 | 00060461055TRLO0 |
411 | 808.30 | XLON | 15:15:00 | 00060461215TRLO0 |
201 | 808.30 | XLON | 15:15:00 | 00060461216TRLO0 |
649 | 808.60 | XLON | 15:16:57 | 00060461406TRLO0 |
67 | 808.60 | XLON | 15:16:57 | 00060461407TRLO0 |
538 | 808.60 | XLON | 15:16:57 | 00060461408TRLO0 |
912 | 809.30 | XLON | 15:18:02 | 00060461447TRLO0 |
1095 | 810.10 | XLON | 15:20:05 | 00060461539TRLO0 |
388 | 810.10 | XLON | 15:20:05 | 00060461540TRLO0 |
57 | 810.30 | XLON | 15:20:56 | 00060461609TRLO0 |
536 | 810.30 | XLON | 15:20:56 | 00060461610TRLO0 |
262 | 810.20 | XLON | 15:22:00 | 00060461665TRLO0 |
15 | 810.20 | XLON | 15:22:00 | 00060461666TRLO0 |
300 | 810.20 | XLON | 15:22:00 | 00060461667TRLO0 |
10 | 810.20 | XLON | 15:23:04 | 00060461706TRLO0 |
624 | 810.20 | XLON | 15:23:04 | 00060461707TRLO0 |
67 | 808.80 | XLON | 15:24:00 | 00060461821TRLO0 |
598 | 808.80 | XLON | 15:24:00 | 00060461822TRLO0 |
92 | 808.80 | XLON | 15:24:00 | 00060461823TRLO0 |
48 | 808.80 | XLON | 15:24:00 | 00060461824TRLO0 |
477 | 808.80 | XLON | 15:24:00 | 00060461825TRLO0 |
72 | 808.80 | XLON | 15:24:00 | 00060461826TRLO0 |
109 | 808.10 | XLON | 15:26:22 | 00060461984TRLO0 |
497 | 808.10 | XLON | 15:26:22 | 00060461985TRLO0 |
500 | 810.30 | XLON | 15:36:02 | 00060462478TRLO0 |
1633 | 810.30 | XLON | 15:36:02 | 00060462479TRLO0 |
2 | 810.00 | XLON | 15:37:00 | 00060462503TRLO0 |
845 | 810.00 | XLON | 15:37:00 | 00060462504TRLO0 |
599 | 810.00 | XLON | 15:40:10 | 00060462668TRLO0 |
644 | 810.00 | XLON | 15:40:10 | 00060462669TRLO0 |
634 | 810.00 | XLON | 15:40:10 | 00060462670TRLO0 |
600 | 810.00 | XLON | 15:40:10 | 00060462671TRLO0 |
83 | 810.00 | XLON | 15:40:10 | 00060462672TRLO0 |
324 | 809.90 | XLON | 15:43:10 | 00060462759TRLO0 |
22 | 809.90 | XLON | 15:43:10 | 00060462760TRLO0 |
26 | 809.90 | XLON | 15:43:10 | 00060462761TRLO0 |
62 | 809.90 | XLON | 15:43:10 | 00060462762TRLO0 |
10 | 809.90 | XLON | 15:43:10 | 00060462763TRLO0 |
300 | 809.40 | XLON | 15:43:10 | 00060462764TRLO0 |
300 | 809.40 | XLON | 15:43:10 | 00060462765TRLO0 |
27 | 809.40 | XLON | 15:43:10 | 00060462766TRLO0 |
237 | 809.60 | XLON | 15:43:10 | 00060462767TRLO0 |
385 | 809.70 | XLON | 15:43:10 | 00060462768TRLO0 |
238 | 809.60 | XLON | 15:46:00 | 00060462902TRLO0 |
144 | 809.60 | XLON | 15:46:00 | 00060462903TRLO0 |
172 | 809.60 | XLON | 15:46:00 | 00060462904TRLO0 |
18 | 809.80 | XLON | 15:46:17 | 00060462917TRLO0 |
9 | 809.80 | XLON | 15:46:17 | 00060462918TRLO0 |
175 | 809.70 | XLON | 15:46:23 | 00060462924TRLO0 |
359 | 809.80 | XLON | 15:46:23 | 00060462925TRLO0 |
259 | 809.50 | XLON | 15:46:29 | 00060462928TRLO0 |
268 | 809.50 | XLON | 15:46:29 | 00060462929TRLO0 |
477 | 808.90 | XLON | 15:47:39 | 00060462994TRLO0 |
5 | 809.60 | XLON | 15:49:31 | 00060463052TRLO0 |
300 | 809.60 | XLON | 15:50:00 | 00060463069TRLO0 |
576 | 809.60 | XLON | 15:50:00 | 00060463070TRLO0 |
509 | 809.50 | XLON | 15:50:12 | 00060463091TRLO0 |
82 | 809.50 | XLON | 15:50:12 | 00060463092TRLO0 |
475 | 806.80 | XLON | 15:52:00 | 00060463274TRLO0 |
529 | 806.80 | XLON | 15:55:18 | 00060463533TRLO0 |
544 | 806.80 | XLON | 15:55:18 | 00060463534TRLO0 |
133 | 806.80 | XLON | 15:55:18 | 00060463535TRLO0 |
125 | 806.80 | XLON | 15:55:21 | 00060463540TRLO0 |
373 | 806.80 | XLON | 15:55:22 | 00060463542TRLO0 |
137 | 806.80 | XLON | 15:55:22 | 00060463543TRLO0 |
659 | 806.80 | XLON | 15:57:22 | 00060463675TRLO0 |
598 | 806.80 | XLON | 15:58:22 | 00060463702TRLO0 |
588 | 806.80 | XLON | 15:59:22 | 00060463749TRLO0 |
167 | 806.20 | XLON | 16:00:02 | 00060463791TRLO0 |
588 | 806.20 | XLON | 16:00:02 | 00060463792TRLO0 |
312 | 806.20 | XLON | 16:00:23 | 00060463838TRLO0 |
331 | 806.20 | XLON | 16:00:23 | 00060463839TRLO0 |
300 | 805.90 | XLON | 16:01:48 | 00060463880TRLO0 |
300 | 805.90 | XLON | 16:01:48 | 00060463881TRLO0 |
17 | 805.90 | XLON | 16:01:49 | 00060463888TRLO0 |
649 | 805.90 | XLON | 16:01:49 | 00060463889TRLO0 |
721 | 805.90 | XLON | 16:04:49 | 00060464091TRLO0 |
437 | 806.30 | XLON | 16:06:01 | 00060464161TRLO0 |
253 | 806.30 | XLON | 16:06:18 | 00060464189TRLO0 |
523 | 806.30 | XLON | 16:06:31 | 00060464202TRLO0 |
577 | 806.30 | XLON | 16:07:31 | 00060464289TRLO0 |
90 | 806.30 | XLON | 16:08:31 | 00060464341TRLO0 |
181 | 806.30 | XLON | 16:08:31 | 00060464342TRLO0 |
11 | 807.10 | XLON | 16:10:13 | 00060464425TRLO0 |
1300 | 808.20 | XLON | 16:14:19 | 00060464622TRLO0 |
205 | 808.20 | XLON | 16:14:19 | 00060464623TRLO0 |
228 | 808.20 | XLON | 16:14:19 | 00060464624TRLO0 |
300 | 808.20 | XLON | 16:14:19 | 00060464625TRLO0 |
300 | 808.20 | XLON | 16:14:19 | 00060464626TRLO0 |
642 | 808.20 | XLON | 16:14:19 | 00060464627TRLO0 |
280 | 808.50 | XLON | 16:14:20 | 00060464628TRLO0 |
125 | 808.50 | XLON | 16:14:20 | 00060464629TRLO0 |