CRH PLC

Transaction in Own Shares • Apr 12, 2023

National Storage Mechanism | Additional information RNS Number : 8784V CRH PLC 12 April 2023 12th April 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 11th April 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: 165,366 60,161 Highest price paid per share: ���43.9500 GBp 3,857.0000 Lowest price paid per share: ���42.8100 GBp 3,748.0000 Volume weighted average price paid: ���43.3446 GBp 3,804.1020 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 11,050,283 of its ordinary shares in treasury which represents 1.469% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 741,090,055 ordinary shares in issue (excluding treasury shares). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the 'Market Abuse Regulation') (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 11th April 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. Being an amount equal to ��� 690 million (based on a FX Rate of $1:���0.92 fixed for the duration of the buyback programme). Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 Intermediary name: UBS Europe SE Intermediary code: UBSWDE24 Time zone: BST Currency: EUR & GBp (as indicated below) Date of Transactions: 11/04/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 43.3446 165,366 London Stock Exchange (XLON) GBp 3,804.1020 60,161 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 202 3,857 LSE 08:03:35 1742414 171 3,855 LSE 08:03:46 1742794 180 3,848 LSE 08:04:31 1744181 31 3,835 LSE 08:05:14 1745532 150 3,835 LSE 08:05:14 1745530 205 3,798 LSE 08:06:57 1748379 199 3,811 LSE 08:07:46 1749571 173 3,816 LSE 08:09:08 1752291 57 3,813 LSE 08:09:37 1753329 108 3,813 LSE 08:09:37 1753327 165 3,813 LSE 08:10:26 1755119 172 3,808 LSE 08:11:18 1756597 80 3,806 LSE 08:11:37 1757084 9 3,806 LSE 08:11:37 1757082 104 3,806 LSE 08:11:37 1757080 53 3,819 LSE 08:13:36 1760168 85 3,819 LSE 08:13:36 1760166 37 3,819 LSE 08:13:36 1760164 121 3,819 LSE 08:13:36 1760160 59 3,819 LSE 08:13:36 1760162 200 3,819 LSE 08:14:26 1761386 200 3,817 LSE 08:16:31 1764711 191 3,815 LSE 08:17:56 1766881 186 3,814 LSE 08:18:57 1768333 93 3,813 LSE 08:18:58 1768388 110 3,813 LSE 08:18:58 1768386 203 3,810 LSE 08:20:52 1771251 194 3,810 LSE 08:20:52 1771246 123 3,813 LSE 08:23:01 1774172 46 3,813 LSE 08:23:04 1774237 175 3,811 LSE 08:23:45 1775377 85 3,809 LSE 08:24:47 1776693 85 3,809 LSE 08:24:47 1776695 150 3,808 LSE 08:24:47 1776691 164 3,802 LSE 08:27:06 1780198 81 3,800 LSE 08:28:27 1782387 60 3,800 LSE 08:28:27 1782385 50 3,800 LSE 08:28:27 1782383 169 3,800 LSE 08:30:28 1786130 167 3,799 LSE 08:31:25 1787739 201 3,795 LSE 08:32:24 1789227 167 3,790 LSE 08:35:05 1793221 189 3,791 LSE 08:35:05 1793217 148 3,784 LSE 08:37:08 1796801 43 3,784 LSE 08:37:17 1797164 63 3,780 LSE 08:39:31 1801075 141 3,780 LSE 08:39:31 1801073 55 3,774 LSE 08:40:17 1802366 109 3,774 LSE 08:40:20 1802447 203 3,764 LSE 08:42:07 1805701 161 3,758 LSE 08:44:07 1808896 14 3,758 LSE 08:44:07 1808894 169 3,748 LSE 08:46:09 1811836 3 3,748 LSE 08:46:09 1811826 181 3,764 LSE 08:48:39 1815930 176 3,766 LSE 08:51:01 1820417 202 3,765 LSE 08:51:50 1822024 159 3,767 LSE 08:53:47 1825464 177 3,766 LSE 08:55:45 1828723 199 3,761 LSE 08:56:50 1830474 19 3,763 LSE 08:59:05 1833956 78 3,763 LSE 08:59:05 1833954 39 3,763 LSE 08:59:05 1833952 67 3,763 LSE 08:59:05 1833950 129 3,763 LSE 09:03:21 1839114 49 3,763 LSE 09:03:26 1839203 178 3,762 LSE 09:03:32 1839334 38 3,764 LSE 09:04:40 1840625 43 3,764 LSE 09:04:40 1840627 85 3,764 LSE 09:04:40 1840623 189 3,774 LSE 09:08:30 1845896 44 3,774 LSE 09:09:27 1849607 27 3,774 LSE 09:09:29 1849685 50 3,774 LSE 09:09:29 1849683 45 3,774 LSE 09:09:29 1849681 203 3,761 LSE 09:11:41 1852244 165 3,776 LSE 09:16:16 1857189 168 3,773 LSE 09:16:29 1857427 34 3,773 LSE 09:16:29 1857425 43 3,773 LSE 09:16:29 1857423 202 3,775 LSE 09:16:29 1857420 184 3,771 LSE 09:16:34 1857566 13 3,770 LSE 09:16:39 1857663 50 3,770 LSE 09:16:39 1857661 7 3,770 LSE 09:16:39 1857659 95 3,770 LSE 09:16:48 1857804 51 3,778 LSE 09:20:02 1861662 188 3,779 LSE 09:21:15 1863086 190 3,779 LSE 09:21:39 1863576 28 3,777 LSE 09:22:47 1864863 42 3,777 LSE 09:22:47 1864861 90 3,777 LSE 09:22:47 1864859 40 3,777 LSE 09:22:47 1864857 44 3,782 LSE 09:23:50 1866047 12 3,781 LSE 09:23:50 1866045 23 3,781 LSE 09:23:50 1866043 15 3,781 LSE 09:23:50 1866041 15 3,781 LSE 09:23:50 1866035 41 3,781 LSE 09:23:50 1866039 57 3,781 LSE 09:23:50 1866037 169 3,785 LSE 09:25:44 1868415 83 3,787 LSE 09:27:48 1870743 66 3,787 LSE 09:27:48 1870739 48 3,787 LSE 09:27:48 1870741 30 3,789 LSE 09:31:48 1875926 138 3,789 LSE 09:32:33 1876834 95 3,786 LSE 09:32:45 1877142 47 3,786 LSE 09:32:45 1877135 62 3,786 LSE 09:32:45 1877133 180 3,786 LSE 09:37:18 1882535 204 3,792 LSE 09:41:11 1887825 150 3,793 LSE 09:41:11 1887816 179 3,794 LSE 09:41:11 1887814 167 3,797 LSE 09:44:51 1892720 186 3,792 LSE 09:47:52 1896293 167 3,790 LSE 09:49:56 1899541 187 3,787 LSE 09:51:42 1902366 191 3,787 LSE 09:53:48 1904496 5 3,790 LSE 09:57:05 1907890 40 3,790 LSE 09:57:05 1907888 86 3,790 LSE 09:57:05 1907886 199 3,791 LSE 09:57:21 1908156 240 3,791 LSE 09:57:21 1908154 50 3,790 LSE 09:57:56 1908770 50 3,790 LSE 09:57:56 1908768 16 3,790 LSE 09:57:56 1908766 89 3,790 LSE 09:58:25 1909159 201 3,790 LSE 10:01:44 1912987 93 3,788 LSE 10:04:47 1916515 12 3,788 LSE 10:04:47 1916513 29 3,789 LSE 10:05:40 1917346 165 3,789 LSE 10:06:01 1917619 184 3,787 LSE 10:07:10 1918810 38 3,789 LSE 10:08:03 1919497 37 3,789 LSE 10:08:16 1919708 400 3,789 LSE 10:08:16 1919706 182 3,788 LSE 10:08:26 1919818 396 3,789 LSE 10:10:01 1921617 177 3,790 LSE 10:11:41 1923117 196 3,790 LSE 10:12:17 1923556 185 3,787 LSE 10:12:56 1924030 165 3,788 LSE 10:14:48 1925574 35 3,789 LSE 10:15:59 1926541 143 3,789 LSE 10:15:59 1926539 200 3,788 LSE 10:16:04 1926629 179 3,787 LSE 10:16:11 1926728 65 3,789 LSE 10:17:40 1927905 126 3,789 LSE 10:17:40 1927903 177 3,793 LSE 10:21:32 1931413 185 3,790 LSE 10:22:24 1932361 202 3,791 LSE 10:23:44 1933646 58 3,786 LSE 10:25:47 1935616 137 3,786 LSE 10:26:25 1936258 40 3,779 LSE 10:26:58 1936683 162 3,779 LSE 10:26:58 1936681 36 3,777 LSE 10:30:11 1939822 39 3,777 LSE 10:30:11 1939824 115 3,777 LSE 10:30:11 1939826 181 3,777 LSE 10:30:11 1939820 189 3,770 LSE 10:34:27 1943298 150 3,774 LSE 10:38:06 1946397 52 3,774 LSE 10:38:06 1946395 181 3,779 LSE 10:42:34 1951614 73 3,777 LSE 10:43:28 1952280 13 3,778 LSE 10:44:37 1953254 5 3,778 LSE 10:44:37 1953252 43 3,778 LSE 10:44:37 1953250 104 3,778 LSE 10:44:40 1953289 37 3,780 LSE 10:46:25 1954803 88 3,780 LSE 10:46:25 1954801 55 3,780 LSE 10:46:25 1954799 4 3,780 LSE 10:46:25 1954797 191 3,780 LSE 10:47:42 1956326 4 3,781 LSE 10:49:03 1957462 39 3,781 LSE 10:49:15 1957697 150 3,781 LSE 10:49:15 1957693 22 3,778 LSE 10:49:54 1958410 176 3,778 LSE 10:50:55 1959373 184 3,775 LSE 10:51:39 1960082 75 3,778 LSE 10:53:42 1961798 65 3,778 LSE 10:53:42 1961796 44 3,778 LSE 10:53:42 1961794 203 3,778 LSE 10:55:33 1963188 198 3,775 LSE 10:57:48 1965245 42 3,784 LSE 10:59:25 1966666 97 3,784 LSE 10:59:25 1966664 90 3,784 LSE 10:59:25 1966662 11 3,789 LSE 11:00:40 1967384 15 3,789 LSE 11:00:52 1967490 182 3,789 LSE 11:00:52 1967488 182 3,789 LSE 11:00:52 1967486 132 3,786 LSE 11:01:40 1968040 34 3,786 LSE 11:01:40 1968037 188 3,783 LSE 11:07:10 1971254 59 3,784 LSE 11:07:55 1971680 142 3,784 LSE 11:07:55 1971678 73 3,782 LSE 11:09:04 1972288 111 3,782 LSE 11:10:21 1973016 182 3,784 LSE 11:13:25 1974903 191 3,783 LSE 11:14:00 1975153 65 3,787 LSE 11:19:33 1977973 124 3,787 LSE 11:19:33 1977971 197 3,785 LSE 11:22:01 1979630 56 3,783 LSE 11:24:17 1980935 115 3,783 LSE 11:24:17 1980933 45 3,783 LSE 11:25:59 1982012 130 3,783 LSE 11:26:38 1982374 31 3,783 LSE 11:26:51 1982496 150 3,783 LSE 11:26:51 1982494 9 3,783 LSE 11:26:51 1982492 167 3,786 LSE 11:31:17 1985221 194 3,783 LSE 11:33:38 1986647 170 3,781 LSE 11:35:51 1988257 105 3,778 LSE 11:41:13 1991495 82 3,778 LSE 11:41:13 1991493 79 3,779 LSE 11:46:00 1994295 45 3,779 LSE 11:46:00 1994293 76 3,779 LSE 11:46:00 1994291 203 3,780 LSE 11:46:00 1994285 144 3,780 LSE 11:46:00 1994283 30 3,780 LSE 11:46:00 1994281 173 3,777 LSE 11:47:30 1995291 130 3,775 LSE 11:48:24 1995917 38 3,775 LSE 11:48:24 1995915 124 3,780 LSE 11:51:07 1997861 47 3,780 LSE 11:51:07 1997859 4 3,786 LSE 11:56:07 2000762 25 3,786 LSE 11:56:07 2000760 36 3,786 LSE 11:56:07 2000758 101 3,786 LSE 11:56:07 2000754 66 3,786 LSE 11:56:07 2000756 186 3,785 LSE 11:57:40 2001594 34 3,788 LSE 12:00:00 2002997 135 3,788 LSE 12:00:00 2002995 198 3,787 LSE 12:00:28 2003313 18 3,789 LSE 12:05:13 2006304 176 3,789 LSE 12:05:13 2006302 136 3,786 LSE 12:06:08 2006954 58 3,786 LSE 12:06:08 2006952 185 3,786 LSE 12:09:50 2009483 127 3,782 LSE 12:16:13 2013050 43 3,782 LSE 12:16:13 2013048 45 3,785 LSE 12:22:11 2016931 97 3,785 LSE 12:22:11 2016927 90 3,785 LSE 12:22:11 2016929 182 3,783 LSE 12:24:28 2018189 166 3,782 LSE 12:28:14 2020433 169 3,780 LSE 12:28:51 2020927 98 3,779 LSE 12:32:11 2023203 95 3,779 LSE 12:32:11 2023201 178 3,778 LSE 12:33:39 2024098 86 3,779 LSE 12:36:13 2025420 42 3,779 LSE 12:36:13 2025418 55 3,779 LSE 12:36:13 2025424 19 3,779 LSE 12:36:13 2025422 7 3,778 LSE 12:40:17 2028267 28 3,778 LSE 12:40:17 2028265 84 3,778 LSE 12:40:17 2028263 73 3,778 LSE 12:40:17 2028261 197 3,776 LSE 12:42:40 2029788 23 3,777 LSE 12:48:01 2033182 15 3,777 LSE 12:48:01 2033178 150 3,777 LSE 12:48:01 2033180 202 3,778 LSE 12:53:07 2036509 173 3,777 LSE 12:54:27 2037523 3 3,777 LSE 12:54:27 2037521 165 3,777 LSE 12:56:25 2039029 173 3,775 LSE 12:58:13 2040274 195 3,775 LSE 13:01:28 2043060 82 3,776 LSE 13:04:25 2044870 111 3,776 LSE 13:04:25 2044868 41 3,776 LSE 13:09:04 2048098 120 3,776 LSE 13:09:04 2048100 173 3,775 LSE 13:12:15 2050094 12 3,772 LSE 13:14:19 2051340 186 3,772 LSE 13:14:30 2051465 201 3,773 LSE 13:16:30 2052648 34 3,775 LSE 13:21:13 2056228 9 3,776 LSE 13:22:40 2057336 184 3,776 LSE 13:22:40 2057326 194 3,781 LSE 13:25:19 2059009 183 3,779 LSE 13:28:12 2061116 43 3,780 LSE 13:31:49 2064232 207 3,780 LSE 13:31:49 2064230 196 3,780 LSE 13:31:49 2064228 185 3,779 LSE 13:31:57 2064363 176 3,780 LSE 13:33:31 2065693 28 3,780 LSE 13:33:31 2065691 100 3,780 LSE 13:35:19 2067064 30 3,780 LSE 13:35:19 2067066 49 3,780 LSE 13:35:19 2067062 28 3,784 LSE 13:36:08 2067776 110 3,784 LSE 13:36:08 2067774 36 3,786 LSE 13:40:01 2070954 31 3,786 LSE 13:40:01 2070956 39 3,786 LSE 13:40:01 2070952 31 3,786 LSE 13:40:01 2070950 90 3,786 LSE 13:40:01 2070948 31 3,786 LSE 13:40:07 2071055 400 3,786 LSE 13:40:07 2071057 119 3,789 LSE 13:43:17 2073337 81 3,789 LSE 13:43:17 2073335 177 3,788 LSE 13:44:07 2074054 48 3,787 LSE 13:45:52 2075355 150 3,787 LSE 13:45:52 2075353 123 3,785 LSE 13:47:03 2076214 37 3,785 LSE 13:47:03 2076212 38 3,785 LSE 13:47:03 2076210 252 3,787 LSE 13:51:36 2080896 96 3,788 LSE 13:53:01 2081967 43 3,788 LSE 13:53:01 2081965 36 3,788 LSE 13:53:01 2081963 46 3,788 LSE 13:53:01 2081961 134 3,788 LSE 13:53:01 2081959 200 3,789 LSE 13:53:33 2082522 16 3,792 LSE 13:56:31 2085069 180 3,792 LSE 13:56:31 2085067 87 3,792 LSE 13:58:37 2086883 87 3,792 LSE 13:58:37 2086881 127 3,791 LSE 13:58:37 2086879 257 3,797 LSE 14:06:55 2095186 180 3,797 LSE 14:07:02 2095287 100 3,796 LSE 14:07:16 2095435 100 3,796 LSE 14:07:16 2095433 349 3,796 LSE 14:07:47 2095813 24 3,796 LSE 14:07:47 2095811 9 3,796 LSE 14:07:47 2095809 184 3,797 LSE 14:08:48 2096778 50 3,796 LSE 14:11:14 2099060 134 3,796 LSE 14:11:14 2099058 80 3,794 LSE 14:12:47 2100484 85 3,794 LSE 14:12:47 2100482 39 3,794 LSE 14:12:47 2100480 39 3,795 LSE 14:16:23 2103906 134 3,795 LSE 14:16:47 2104408 182 3,798 LSE 14:21:23 2108993 251 3,804 LSE 14:24:53 2112055 85 3,804 LSE 14:24:53 2112053 175 3,804 LSE 14:24:53 2112051 199 3,803 LSE 14:25:10 2112405 186 3,804 LSE 14:26:07 2113377 165 3,803 LSE 14:26:09 2113437 180 3,802 LSE 14:28:45 2116091 85 3,814 LSE 14:30:44 2122243 41 3,814 LSE 14:30:44 2122241 4 3,814 LSE 14:30:45 2122294 85 3,814 LSE 14:30:45 2122292 85 3,814 LSE 14:30:45 2122290 36 3,814 LSE 14:30:45 2122288 172 3,815 LSE 14:31:01 2123222 27 3,820 LSE 14:31:22 2124180 27 3,820 LSE 14:31:22 2124182 41 3,820 LSE 14:31:22 2124184 100 3,819 LSE 14:31:34 2124623 38 3,819 LSE 14:31:34 2124621 86 3,819 LSE 14:31:34 2124619 86 3,819 LSE 14:31:34 2124617 168 3,819 LSE 14:31:34 2124615 5 3,819 LSE 14:31:34 2124603 166 3,819 LSE 14:31:34 2124601 177 3,819 LSE 14:31:34 2124599 186 3,827 LSE 14:33:16 2128152 102 3,828 LSE 14:33:34 2128865 31 3,828 LSE 14:33:34 2128863 40 3,828 LSE 14:33:34 2128861 84 3,828 LSE 14:33:43 2129239 39 3,828 LSE 14:33:43 2129237 36 3,828 LSE 14:34:03 2129898 195 3,828 LSE 14:34:03 2129896 235 3,834 LSE 14:35:03 2131549 27 3,833 LSE 14:35:10 2131746 30 3,833 LSE 14:35:10 2131744 37 3,832 LSE 14:35:20 2131981 100 3,832 LSE 14:35:35 2132480 38 3,831 LSE 14:35:37 2132536 168 3,831 LSE 14:35:37 2132534 24 3,830 LSE 14:35:38 2132559 150 3,830 LSE 14:35:38 2132557 18 3,830 LSE 14:35:38 2132555 109 3,829 LSE 14:35:44 2132821 85 3,829 LSE 14:35:44 2132819 197 3,830 LSE 14:37:07 2135456 199 3,831 LSE 14:37:07 2135450 2 3,831 LSE 14:37:07 2135448 202 3,837 LSE 14:39:44 2140189 185 3,844 LSE 14:40:28 2141409 46 3,845 LSE 14:40:28 2141397 142 3,845 LSE 14:40:28 2141399 203 3,844 LSE 14:41:24 2142949 191 3,847 LSE 14:42:02 2144180 186 3,846 LSE 14:42:07 2144391 14 3,846 LSE 14:42:07 2144389 148 3,845 LSE 14:42:12 2144565 54 3,845 LSE 14:42:12 2144563 186 3,846 LSE 14:44:08 2147125 19 3,846 LSE 14:44:08 2147123 135 3,850 LSE 14:45:44 2149968 36 3,850 LSE 14:45:44 2149966 206 3,849 LSE 14:45:46 2150007 5 3,848 LSE 14:45:51 2150122 198 3,848 LSE 14:45:51 2150120 168 3,843 LSE 14:46:14 2150791 72 3,843 LSE 14:47:54 2153526 97 3,843 LSE 14:47:54 2153505 9 3,843 LSE 14:47:54 2153503 397 3,845 LSE 14:47:54 2153491 187 3,845 LSE 14:47:54 2153475 191 3,847 LSE 14:47:54 2153473 30 3,845 LSE 14:48:48 2154908 1 3,843 LSE 14:48:51 2154952 194 3,843 LSE 14:48:51 2154950 204 3,841 LSE 14:49:03 2155286 36 3,837 LSE 14:49:52 2156579 169 3,847 LSE 14:51:18 2158960 28 3,847 LSE 14:52:16 2160631 87 3,847 LSE 14:52:16 2160629 52 3,847 LSE 14:52:16 2160627 37 3,850 LSE 14:53:09 2161855 201 3,849 LSE 14:53:09 2161853 140 3,848 LSE 14:53:10 2161925 153 3,848 LSE 14:53:10 2161927 387 3,848 LSE 14:53:12 2162008 170 3,847 LSE 14:54:31 2164179 116 3,845 LSE 14:54:42 2164339 89 3,845 LSE 14:54:42 2164337 196 3,846 LSE 14:55:57 2166028 179 3,848 LSE 14:55:57 2165999 96 3,848 LSE 14:57:44 2169433 70 3,848 LSE 14:57:44 2169426 66 3,848 LSE 14:57:44 2169424 101 3,848 LSE 14:57:44 2169397 155 3,847 LSE 14:57:58 2169794 22 3,847 LSE 14:57:58 2169783 203 3,841 LSE 14:59:07 2171974 186 3,837 LSE 14:59:42 2173151 30 3,840 LSE 15:00:56 2176967 22 3,840 LSE 15:00:56 2176965 175 3,838 LSE 15:01:33 2178174 52 3,836 LSE 15:01:34 2178180 150 3,836 LSE 15:01:34 2178178 173 3,835 LSE 15:05:29 2185622 178 3,830 LSE 15:05:36 2185787 54 3,829 LSE 15:06:49 2187850 150 3,829 LSE 15:06:49 2187848 137 3,831 LSE 15:07:37 2189365 54 3,831 LSE 15:07:37 2189363 17 3,829 LSE 15:10:46 2194272 150 3,829 LSE 15:10:46 2194270 178 3,833 LSE 15:14:14 2200060 156 3,832 LSE 15:16:18 2203289 9 3,832 LSE 15:16:19 2203306 50 3,831 LSE 15:16:30 2203701 15 3,831 LSE 15:16:30 2203699 38 3,831 LSE 15:16:30 2203697 50 3,831 LSE 15:16:30 2203695 14 3,831 LSE 15:16:37 2203823 13 3,831 LSE 15:16:37 2203821 35 3,832 LSE 15:22:05 2214009 34 3,832 LSE 15:22:05 2214007 11 3,832 LSE 15:22:05 2214005 97 3,832 LSE 15:22:05 2214011 11 3,832 LSE 15:22:05 2214013 150 3,831 LSE 15:22:17 2214372 37 3,831 LSE 15:22:28 2214748 44 3,832 LSE 15:26:08 2222017 150 3,832 LSE 15:26:08 2222015 197 3,833 LSE 15:28:06 2225347 205 3,832 LSE 15:30:43 2229963 181 3,830 LSE 15:31:55 2232332 131 3,826 LSE 15:34:59 2237428 15 3,826 LSE 15:34:59 2237424 35 3,826 LSE 15:34:59 2237416 166 3,822 LSE 15:36:51 2241009 26 3,821 LSE 15:36:55 2241131 151 3,821 LSE 15:36:55 2241129 150 3,822 LSE 15:39:34 2245559 44 3,822 LSE 15:39:34 2245561 169 3,827 LSE 15:42:25 2250055 89 3,827 LSE 15:43:01 2251004 42 3,827 LSE 15:43:01 2251002 23 3,827 LSE 15:43:51 2252163 41 3,827 LSE 15:43:51 2252157 19 3,827 LSE 15:43:51 2252151 89 3,827 LSE 15:43:51 2252149 28 3,825 LSE 15:44:05 2252532 89 3,825 LSE 15:44:05 2252530 41 3,825 LSE 15:44:05 2252528 194 3,825 LSE 15:46:00 2255392 99 3,824 LSE 15:49:02 2260158 73 3,824 LSE 15:49:02 2260148 194 3,825 LSE 15:50:25 2262572 40 3,825 LSE 15:50:26 2262615 89 3,825 LSE 15:50:26 2262617 41 3,825 LSE 15:50:26 2262619 89 3,825 LSE 15:54:00 2267618 141 3,825 LSE 15:54:00 2267601 45 3,825 LSE 15:54:00 2267599 182 3,825 LSE 15:54:00 2267597 181 3,824 LSE 15:55:22 2269624 132 3,823 LSE 15:57:25 2272860 51 3,823 LSE 15:57:25 2272858 115 3,823 LSE 15:58:30 2274475 86 3,823 LSE 15:58:30 2274473 4 3,823 LSE 15:58:30 2274471 165 3,823 LSE 15:58:30 2274435 153 3,822 LSE 16:00:04 2278206 17 3,822 LSE 16:00:04 2278204 89 3,823 LSE 16:01:28 2281864 37 3,823 LSE 16:01:28 2281862 176 3,829 LSE 16:02:23 2283298 205 3,828 LSE 16:02:56 2283997 100 3,831 LSE 16:03:36 2285096 110 3,831 LSE 16:03:36 2285094 89 3,831 LSE 16:03:36 2285092 9 3,831 LSE 16:03:36 2285090 43 3,833 LSE 16:04:49 2287033 150 3,833 LSE 16:04:49 2287031 1 3,831 LSE 16:05:50 2288516 40 3,831 LSE 16:05:50 2288514 150 3,831 LSE 16:05:50 2288512 110 3,831 LSE 16:05:52 2288575 42 3,831 LSE 16:05:52 2288573 50 3,830 LSE 16:05:53 2288594 94 3,830 LSE 16:05:53 2288592 50 3,830 LSE 16:05:53 2288590 10 3,832 LSE 16:08:12 2292770 89 3,832 LSE 16:08:12 2292772 37 3,832 LSE 16:08:12 2292774 48 3,832 LSE 16:08:12 2292776 175 3,832 LSE 16:08:55 2294053 73 3,832 LSE 16:09:21 2294995 110 3,832 LSE 16:09:21 2294993 89 3,832 LSE 16:09:21 2294991 48 3,832 LSE 16:09:21 2294989 202 3,831 LSE 16:10:26 2296883 83 3,831 LSE 16:11:26 2298678 44 3,831 LSE 16:11:26 2298680 165 3,831 LSE 16:12:27 2300805 90 3,831 LSE 16:13:05 2302336 108 3,831 LSE 16:13:06 2302340 20 3,830 LSE 16:13:11 2302638 173 3,830 LSE 16:13:11 2302640 116 3,830 LSE 16:13:11 2302636 89 3,830 LSE 16:13:11 2302634 26 3,830 LSE 16:13:11 2302632 150 3,830 LSE 16:13:11 2302630 89 3,831 LSE 16:15:06 2306526 13 3,831 LSE 16:15:06 2306524 132 3,830 LSE 16:15:21 2307177 60 3,830 LSE 16:15:21 2307175 133 3,830 LSE 16:15:35 2307575 131 3,830 LSE 16:15:36 2307623 116 3,830 LSE 16:15:36 2307621 110 3,830 LSE 16:15:45 2307868 154 3,830 LSE 16:15:45 2307864 73 3,830 LSE 16:16:38 2309782 45 3,830 LSE 16:16:38 2309780 192 3,830 LSE 16:16:38 2309778 200 3,830 LSE 16:16:38 2309776 102 3,830 LSE 16:16:38 2309774 45 3,828 LSE 16:16:54 2310215 33 3,828 LSE 16:16:54 2310211 37 3,828 LSE 16:16:54 2310213 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 280 43.95 ISE 08:03:35 1742416 290 43.93 ISE 08:03:46 1742796 252 43.90 ISE 08:04:01 1743186 200 43.85 ISE 08:04:31 1744185 303 43.86 ISE 08:04:31 1744183 279 43.84 ISE 08:04:35 1744280 292 43.83 ISE 08:04:36 1744294 104 43.83 ISE 08:04:36 1744292 280 43.81 ISE 08:04:49 1744665 130 43.79 ISE 08:04:50 1744682 21 43.79 ISE 08:04:50 1744680 55 43.79 ISE 08:04:50 1744678 84 43.79 ISE 08:04:50 1744676 12 43.73 ISE 08:05:09 1745363 209 43.73 ISE 08:05:09 1745361 41 43.73 ISE 08:05:09 1745359 32 43.73 ISE 08:05:09 1745357 94 43.64 ISE 08:05:19 1745693 255 43.64 ISE 08:05:20 1745709 155 43.64 ISE 08:05:20 1745707 265 43.37 ISE 08:05:34 1746125 345 43.35 ISE 08:05:43 1746313 276 43.37 ISE 08:05:43 1746311 283 43.36 ISE 08:05:43 1746309 115 43.37 ISE 08:05:43 1746302 262 43.28 ISE 08:05:54 1746703 106 43.30 ISE 08:05:54 1746696 125 43.30 ISE 08:05:54 1746694 150 43.30 ISE 08:05:54 1746692 239 43.31 ISE 08:05:54 1746688 281 43.32 ISE 08:05:54 1746686 281 43.31 ISE 08:05:54 1746690 18 43.27 ISE 08:06:04 1746984 241 43.27 ISE 08:06:05 1747012 282 43.27 ISE 08:06:05 1747014 102 43.23 ISE 08:06:06 1747043 83 43.23 ISE 08:06:06 1747033 269 43.21 ISE 08:06:09 1747175 99 43.23 ISE 08:06:09 1747173 287 43.27 ISE 08:06:57 1748377 242 43.42 ISE 08:07:45 1749541 277 43.40 ISE 08:08:03 1749836 150 43.45 ISE 08:09:08 1752304 135 43.45 ISE 08:09:08 1752308 118 43.45 ISE 08:09:08 1752306 10 43.47 ISE 08:09:08 1752301 91 43.47 ISE 08:09:08 1752299 146 43.47 ISE 08:09:08 1752297 205 43.47 ISE 08:09:08 1752295 237 43.47 ISE 08:09:08 1752293 269 43.49 ISE 08:09:08 1752288 255 43.42 ISE 08:09:37 1753335 122 43.44 ISE 08:09:37 1753333 144 43.44 ISE 08:09:37 1753331 250 43.45 ISE 08:10:26 1755123 294 43.43 ISE 08:10:44 1755622 251 43.37 ISE 08:11:37 1757086 150 43.54 ISE 08:13:36 1760170 133 43.54 ISE 08:13:36 1760172 121 43.55 ISE 08:13:59 1760709 150 43.55 ISE 08:13:59 1760707 13 43.55 ISE 08:14:17 1761152 239 43.55 ISE 08:14:26 1761352 237 43.48 ISE 08:14:38 1761691 67 43.53 ISE 08:16:31 1764715 195 43.53 ISE 08:16:31 1764713 11 43.51 ISE 08:16:51 1765229 351 43.51 ISE 08:17:15 1765889 61 43.50 ISE 08:17:56 1766895 65 43.50 ISE 08:17:56 1766893 150 43.50 ISE 08:17:56 1766891 49 43.50 ISE 08:17:56 1766889 8 43.50 ISE 08:17:56 1766887 201 43.50 ISE 08:17:56 1766885 1 43.50 ISE 08:17:56 1766883 277 43.50 ISE 08:18:54 1768275 279 43.48 ISE 08:18:57 1768331 75 43.43 ISE 08:20:52 1771258 185 43.43 ISE 08:20:52 1771256 139 43.45 ISE 08:21:35 1772248 131 43.45 ISE 08:21:35 1772246 107 43.48 ISE 08:23:02 1774178 172 43.48 ISE 08:23:04 1774239 246 43.47 ISE 08:23:21 1774750 268 43.45 ISE 08:23:45 1775379 91 43.42 ISE 08:23:46 1775393 92 43.42 ISE 08:23:46 1775391 62 43.42 ISE 08:23:46 1775389 262 43.41 ISE 08:24:47 1776722 244 43.42 ISE 08:24:47 1776697 268 43.42 ISE 08:25:14 1777373 245 43.37 ISE 08:25:34 1777903 1 43.35 ISE 08:26:31 1779451 279 43.35 ISE 08:27:06 1780194 270 43.38 ISE 08:27:38 1781245 244 43.34 ISE 08:28:24 1782306 19 43.29 ISE 08:29:21 1783733 225 43.29 ISE 08:29:21 1783731 253 43.32 ISE 08:30:28 1786134 181 43.32 ISE 08:31:24 1787690 57 43.32 ISE 08:31:24 1787694 31 43.32 ISE 08:31:24 1787692 254 43.30 ISE 08:31:38 1788014 61 43.28 ISE 08:32:24 1789225 216 43.28 ISE 08:32:24 1789223 202 43.24 ISE 08:33:49 1791256 52 43.24 ISE 08:33:49 1791254 258 43.23 ISE 08:34:49 1792905 267 43.22 ISE 08:35:05 1793219 241 43.16 ISE 08:37:08 1796803 354 43.15 ISE 08:37:17 1797169 364 43.16 ISE 08:37:17 1797166 129 43.14 ISE 08:37:18 1797210 12 43.14 ISE 08:37:18 1797208 209 43.14 ISE 08:37:18 1797206 27 43.13 ISE 08:37:21 1797280 236 43.13 ISE 08:37:21 1797282 27 43.13 ISE 08:37:21 1797284 253 43.12 ISE 08:37:22 1797348 274 43.10 ISE 08:37:30 1797568 63 43.10 ISE 08:37:33 1797648 183 43.10 ISE 08:37:33 1797635 273 43.10 ISE 08:37:34 1797654 14 43.10 ISE 08:37:35 1797685 150 43.10 ISE 08:37:35 1797683 124 43.10 ISE 08:37:35 1797681 34 43.10 ISE 08:38:35 1799436 137 43.10 ISE 08:39:31 1801084 124 43.10 ISE 08:39:31 1801082 211 43.10 ISE 08:39:31 1801077 53 43.06 ISE 08:40:05 1802079 120 43.06 ISE 08:40:08 1802145 110 43.06 ISE 08:40:08 1802143 277 42.96 ISE 08:41:15 1804262 124 42.91 ISE 08:42:07 1805719 150 42.91 ISE 08:42:07 1805717 14 42.92 ISE 08:42:07 1805721 136 42.85 ISE 08:42:59 1807181 148 42.85 ISE 08:42:59 1807179 127 42.81 ISE 08:44:32 1809465 156 42.81 ISE 08:44:32 1809463 243 42.91 ISE 08:48:39 1815932 4 42.91 ISE 08:48:39 1815922 23 42.88 ISE 08:48:42 1815992 56 42.88 ISE 08:48:42 1815990 169 42.88 ISE 08:48:42 1815988 276 42.89 ISE 08:48:42 1815984 80 42.92 ISE 08:51:01 1820429 86 42.93 ISE 08:51:01 1820423 99 42.93 ISE 08:51:01 1820421 106 42.93 ISE 08:51:01 1820419 37 42.91 ISE 08:51:51 1822028 243 42.91 ISE 08:51:51 1822030 251 42.89 ISE 08:52:39 1823417 271 42.98 ISE 08:54:13 1826147 254 42.94 ISE 08:54:52 1827235 289 42.91 ISE 08:56:00 1829104 286 42.91 ISE 08:59:05 1833958 249 42.88 ISE 08:59:58 1835379 2 42.92 ISE 09:04:40 1840635 150 42.92 ISE 09:04:40 1840633 124 42.92 ISE 09:04:40 1840631 257 42.93 ISE 09:04:40 1840629 294 43.05 ISE 09:06:33 1842983 294 43.04 ISE 09:08:30 1845898 284 43.03 ISE 09:08:42 1846189 280 42.96 ISE 09:09:51 1850078 176 43.00 ISE 09:16:29 1857437 81 43.02 ISE 09:16:29 1857431 137 43.02 ISE 09:16:29 1857433 99 43.02 ISE 09:16:29 1857435 381 43.04 ISE 09:16:29 1857429 93 43.00 ISE 09:16:31 1857510 34 43.00 ISE 09:16:31 1857508 261 42.99 ISE 09:16:35 1857618 19 42.98 ISE 09:17:50 1858881 228 42.98 ISE 09:17:50 1858879 33 43.09 ISE 09:21:14 1863060 300 43.09 ISE 09:21:14 1863058 81 43.08 ISE 09:21:58 1863898 15 43.08 ISE 09:21:58 1863896 72 43.08 ISE 09:21:59 1863923 30 43.08 ISE 09:21:59 1863921 72 43.08 ISE 09:21:59 1863919 238 43.07 ISE 09:22:47 1864852 299 43.17 ISE 09:25:44 1868417 262 43.17 ISE 09:25:44 1868419 62 43.19 ISE 09:26:30 1869230 169 43.19 ISE 09:26:30 1869228 124 43.19 ISE 09:26:30 1869226 6 43.19 ISE 09:26:30 1869224 250 43.19 ISE 09:26:49 1869605 109 43.20 ISE 09:27:32 1870468 163 43.20 ISE 09:27:33 1870480 262 43.19 ISE 09:28:11 1871261 150 43.19 ISE 09:28:33 1871706 124 43.19 ISE 09:28:33 1871704 290 43.18 ISE 09:28:34 1871744 292 43.17 ISE 09:28:59 1872246 292 43.16 ISE 09:29:34 1872993 244 43.16 ISE 09:29:34 1872983 30 43.16 ISE 09:29:34 1872981 150 43.23 ISE 09:32:29 1876743 127 43.23 ISE 09:32:29 1876745 105 43.21 ISE 09:32:33 1876840 150 43.21 ISE 09:32:33 1876838 248 43.22 ISE 09:32:33 1876836 119 43.19 ISE 09:33:01 1877441 198 43.19 ISE 09:33:01 1877426 291 43.18 ISE 09:33:15 1877714 276 43.15 ISE 09:36:03 1880839 249 43.18 ISE 09:37:18 1882539 136 43.25 ISE 09:41:11 1887823 127 43.25 ISE 09:41:11 1887821 241 43.27 ISE 09:41:11 1887818 55 43.23 ISE 09:41:17 1888007 96 43.23 ISE 09:41:17 1888005 60 43.23 ISE 09:41:18 1888021 18 43.23 ISE 09:41:18 1888019 18 43.23 ISE 09:41:20 1888088 238 43.29 ISE 09:42:46 1889991 247 43.31 ISE 09:43:35 1891151 115 43.30 ISE 09:45:10 1893201 150 43.30 ISE 09:45:10 1893199 244 43.30 ISE 09:45:10 1893185 120 43.30 ISE 09:45:10 1893183 292 43.26 ISE 09:45:40 1893812 239 43.21 ISE 09:48:22 1896970 240 43.21 ISE 09:48:22 1896932 248 43.20 ISE 09:49:56 1899544 259 43.17 ISE 09:51:40 1902330 109 43.15 ISE 09:53:48 1904500 163 43.15 ISE 09:53:48 1904498 292 43.15 ISE 09:54:52 1905567 275 43.19 ISE 09:57:05 1907884 286 43.20 ISE 09:57:21 1908158 29 43.20 ISE 10:01:54 1913118 209 43.20 ISE 10:01:54 1913116 29 43.20 ISE 10:01:54 1913114 320 43.23 ISE 10:03:04 1914321 71 43.23 ISE 10:04:29 1916184 20 43.23 ISE 10:04:29 1916182 150 43.23 ISE 10:04:29 1916180 315 43.23 ISE 10:04:29 1916167 2 43.18 ISE 10:06:26 1918067 176 43.18 ISE 10:06:32 1918193 4 43.18 ISE 10:06:33 1918209 111 43.18 ISE 10:07:09 1918775 272 43.19 ISE 10:08:03 1919495 249 43.21 ISE 10:11:41 1923119 126 43.20 ISE 10:12:17 1923566 169 43.20 ISE 10:12:17 1923564 166 43.21 ISE 10:12:17 1923558 67 43.21 ISE 10:12:17 1923560 20 43.21 ISE 10:12:17 1923562 78 43.19 ISE 10:17:40 1927911 115 43.19 ISE 10:17:40 1927909 95 43.19 ISE 10:17:40 1927907 277 43.18 ISE 10:18:20 1928397 245 43.24 ISE 10:21:32 1931415 285 43.22 ISE 10:21:33 1931426 248 43.20 ISE 10:23:44 1933657 109 43.18 ISE 10:24:28 1934357 160 43.18 ISE 10:24:28 1934355 240 43.14 ISE 10:26:25 1936260 41 43.07 ISE 10:26:49 1936527 214 43.07 ISE 10:26:58 1936685 22 43.04 ISE 10:30:01 1939653 253 43.04 ISE 10:30:01 1939651 49 43.03 ISE 10:30:11 1939828 193 43.03 ISE 10:30:11 1939830 280 43.01 ISE 10:33:22 1942336 286 43.03 ISE 10:33:22 1942334 290 43.00 ISE 10:33:23 1942340 40 42.99 ISE 10:33:25 1942354 203 42.99 ISE 10:33:27 1942377 86 42.99 ISE 10:33:28 1942387 21 42.99 ISE 10:33:28 1942385 197 42.99 ISE 10:33:30 1942406 116 42.99 ISE 10:33:43 1942615 56 42.99 ISE 10:33:43 1942613 124 42.99 ISE 10:33:52 1942759 125 42.96 ISE 10:34:11 1943089 132 42.96 ISE 10:34:16 1943152 21 42.94 ISE 10:35:03 1943894 135 43.00 ISE 10:36:24 1945138 150 43.00 ISE 10:36:24 1945136 203 43.01 ISE 10:36:24 1945132 54 43.01 ISE 10:36:24 1945134 33 43.01 ISE 10:38:05 1946389 214 43.01 ISE 10:38:05 1946387 253 43.02 ISE 10:39:18 1947509 263 43.04 ISE 10:42:34 1951626 284 43.05 ISE 10:42:34 1951624 291 43.03 ISE 10:44:57 1953519 147 43.06 ISE 10:46:23 1954762 90 43.06 ISE 10:46:23 1954759 267 43.05 ISE 10:46:25 1954805 26 43.03 ISE 10:47:42 1956332 169 43.03 ISE 10:47:42 1956330 65 43.03 ISE 10:47:42 1956328 59 43.04 ISE 10:49:54 1958402 73 43.04 ISE 10:49:54 1958406 150 43.04 ISE 10:49:54 1958404 252 43.02 ISE 10:51:06 1959562 256 43.01 ISE 10:51:39 1960080 75 43.05 ISE 10:54:42 1962508 163 43.05 ISE 10:54:42 1962506 86 43.05 ISE 10:55:32 1963176 159 43.05 ISE 10:55:32 1963174 32 43.04 ISE 10:55:33 1963194 212 43.04 ISE 10:55:33 1963192 32 43.04 ISE 10:55:33 1963190 31 43.01 ISE 10:57:48 1965251 150 43.01 ISE 10:57:48 1965249 66 43.01 ISE 10:57:48 1965247 285 43.12 ISE 10:58:55 1966333 157 43.17 ISE 10:59:53 1966935 37 43.17 ISE 10:59:53 1966937 61 43.17 ISE 11:00:24 1967258 253 43.17 ISE 11:00:52 1967495 254 43.17 ISE 11:00:52 1967493 278 43.16 ISE 11:00:57 1967579 232 43.15 ISE 11:01:32 1967976 32 43.15 ISE 11:01:32 1967974 290 43.14 ISE 11:01:40 1968042 240 43.12 ISE 11:02:22 1968345 293 43.12 ISE 11:03:04 1968642 256 43.11 ISE 11:07:10 1971256 130 43.10 ISE 11:07:15 1971302 12 43.10 ISE 11:07:15 1971300 144 43.10 ISE 11:07:15 1971298 282 43.12 ISE 11:07:55 1971676 66 43.10 ISE 11:10:21 1973020 224 43.10 ISE 11:10:21 1973018 274 43.13 ISE 11:13:25 1974907 271 43.13 ISE 11:13:25 1974905 282 43.12 ISE 11:14:00 1975155 291 43.12 ISE 11:14:42 1975408 57 43.14 ISE 11:17:44 1976980 65 43.16 ISE 11:19:22 1977836 54 43.16 ISE 11:19:22 1977834 411 43.16 ISE 11:19:32 1977965 346 43.15 ISE 11:19:41 1978130 41 43.14 ISE 11:20:23 1978640 212 43.14 ISE 11:20:51 1978889 176 43.14 ISE 11:21:04 1979113 10 43.14 ISE 11:21:04 1979111 61 43.14 ISE 11:21:15 1979223 252 43.12 ISE 11:22:59 1980085 36 43.11 ISE 11:23:06 1980148 39 43.11 ISE 11:23:09 1980177 183 43.11 ISE 11:23:09 1980175 291 43.11 ISE 11:26:51 1982498 248 43.12 ISE 11:26:51 1982490 60 43.16 ISE 11:30:10 1984524 95 43.16 ISE 11:30:10 1984522 138 43.14 ISE 11:31:17 1985231 172 43.14 ISE 11:31:17 1985229 332 43.15 ISE 11:31:17 1985227 293 43.12 ISE 11:31:52 1985508 118 43.10 ISE 11:34:06 1986958 163 43.10 ISE 11:34:06 1986956 276 43.07 ISE 11:36:12 1988473 327 43.06 ISE 11:39:50 1990729 123 43.06 ISE 11:39:50 1990727 83 43.05 ISE 11:41:13 1991503 175 43.05 ISE 11:41:13 1991501 125 43.05 ISE 11:41:13 1991499 169 43.05 ISE 11:41:13 1991497 250 43.06 ISE 11:41:54 1991906 22 43.06 ISE 11:44:19 1993296 286 43.06 ISE 11:44:19 1993298 42 43.07 ISE 11:46:00 1994303 150 43.07 ISE 11:46:00 1994301 150 43.06 ISE 11:46:00 1994299 282 43.08 ISE 11:46:00 1994297 17 43.05 ISE 11:47:30 1995295 300 43.05 ISE 11:47:30 1995293 252 43.03 ISE 11:48:24 1995922 241 43.04 ISE 11:48:24 1995913 266 43.07 ISE 11:50:22 1997380 274 43.16 ISE 11:53:00 1998886 294 43.15 ISE 11:53:39 1999275 250 43.15 ISE 11:53:39 1999273 235 43.16 ISE 11:54:40 1999858 45 43.16 ISE 11:54:40 1999856 288 43.16 ISE 11:56:06 2000728 268 43.15 ISE 11:57:01 2001226 238 43.13 ISE 11:57:40 2001598 297 43.12 ISE 11:57:44 2001649 155 43.11 ISE 11:57:46 2001672 124 43.11 ISE 11:57:54 2001724 1 43.11 ISE 11:58:01 2001756 70 43.18 ISE 11:59:50 2002864 6 43.18 ISE 11:59:56 2002899 150 43.18 ISE 11:59:56 2002897 95 43.18 ISE 11:59:56 2002895 295 43.17 ISE 12:00:00 2003001 286 43.17 ISE 12:00:00 2002999 273 43.17 ISE 12:01:12 2003658 108 43.17 ISE 12:02:49 2004781 150 43.17 ISE 12:02:49 2004779 304 43.16 ISE 12:02:49 2004776 42 43.15 ISE 12:02:50 2004809 225 43.15 ISE 12:02:50 2004811 10 43.15 ISE 12:02:50 2004813 150 43.13 ISE 12:03:16 2005055 105 43.13 ISE 12:03:37 2005241 150 43.16 ISE 12:05:12 2006285 44 43.16 ISE 12:05:12 2006283 49 43.16 ISE 12:05:13 2006306 282 43.14 ISE 12:05:30 2006557 5 43.13 ISE 12:09:49 2009464 300 43.13 ISE 12:09:49 2009462 369 43.14 ISE 12:09:49 2009460 133 43.13 ISE 12:11:11 2010280 105 43.13 ISE 12:11:11 2010278 77 43.12 ISE 12:11:32 2010502 185 43.12 ISE 12:11:32 2010500 56 43.12 ISE 12:14:22 2012008 150 43.12 ISE 12:14:22 2012006 72 43.12 ISE 12:14:22 2012004 294 43.11 ISE 12:14:28 2012122 125 43.07 ISE 12:16:09 2013021 123 43.07 ISE 12:16:09 2013019 12 43.05 ISE 12:18:46 2014759 77 43.05 ISE 12:18:51 2014802 150 43.05 ISE 12:18:51 2014800 159 43.08 ISE 12:22:15 2016969 120 43.08 ISE 12:22:15 2016967 28 43.08 ISE 12:23:26 2017683 200 43.08 ISE 12:23:45 2017864 33 43.08 ISE 12:24:09 2018012 152 43.08 ISE 12:24:09 2018010 17 43.08 ISE 12:24:12 2018023 99 43.08 ISE 12:24:20 2018075 9 43.07 ISE 12:24:28 2018205 26 43.07 ISE 12:24:28 2018199 150 43.07 ISE 12:24:28 2018203 59 43.07 ISE 12:24:28 2018201 150 43.05 ISE 12:28:15 2020477 94 43.05 ISE 12:28:23 2020555 39 43.04 ISE 12:28:31 2020719 71 43.04 ISE 12:28:46 2020861 150 43.04 ISE 12:28:46 2020859 25 43.02 ISE 12:30:03 2021947 150 43.02 ISE 12:30:03 2021945 113 43.02 ISE 12:30:03 2021943 74 43.03 ISE 12:32:11 2023207 175 43.03 ISE 12:32:11 2023205 15 43.01 ISE 12:36:13 2025416 150 43.01 ISE 12:36:13 2025412 69 43.01 ISE 12:36:13 2025410 51 43.01 ISE 12:36:13 2025414 278 43.02 ISE 12:36:13 2025398 263 43.01 ISE 12:40:17 2028269 85 43.01 ISE 12:41:10 2028979 90 43.01 ISE 12:41:10 2028977 64 43.00 ISE 12:42:23 2029653 2 43.00 ISE 12:42:23 2029651 109 43.01 ISE 12:42:23 2029649 91 43.00 ISE 12:42:40 2029794 135 43.00 ISE 12:42:40 2029792 23 43.00 ISE 12:43:50 2030418 36 43.00 ISE 12:43:50 2030416 86 43.00 ISE 12:43:50 2030414 113 43.00 ISE 12:43:50 2030412 15 43.00 ISE 12:43:50 2030410 88 43.01 ISE 12:47:38 2033008 156 43.01 ISE 12:47:47 2033093 245 43.00 ISE 12:49:43 2034313 100 43.02 ISE 12:53:07 2036511 192 43.02 ISE 12:53:07 2036513 150 43.03 ISE 12:55:38 2038475 27 43.03 ISE 12:55:38 2038473 61 43.03 ISE 12:56:25 2039038 89 43.03 ISE 12:56:25 2039036 211 43.03 ISE 12:56:25 2039034 111 43.02 ISE 12:58:10 2040232 246 43.02 ISE 12:58:13 2040283 6 43.02 ISE 12:58:13 2040280 150 43.02 ISE 12:58:13 2040278 113 43.01 ISE 12:59:11 2040906 54 43.01 ISE 12:59:15 2040942 114 43.01 ISE 12:59:21 2040996 10 43.01 ISE 12:59:30 2041370 282 43.02 ISE 13:03:05 2043995 150 43.01 ISE 13:04:25 2044872 118 43.01 ISE 13:04:25 2044874 144 43.00 ISE 13:05:34 2045662 45 43.00 ISE 13:05:34 2045660 217 43.00 ISE 13:05:34 2045657 147 43.00 ISE 13:05:37 2045687 102 42.98 ISE 13:07:18 2046861 172 42.98 ISE 13:07:18 2046859 125 43.02 ISE 13:09:18 2048289 326 43.03 ISE 13:10:23 2049095 132 43.03 ISE 13:11:23 2049670 167 43.03 ISE 13:11:23 2049668 26 43.03 ISE 13:11:23 2049666 284 43.03 ISE 13:11:23 2049664 144 43.02 ISE 13:12:15 2050100 135 43.01 ISE 13:12:25 2050243 95 43.01 ISE 13:12:25 2050241 90 43.01 ISE 13:12:25 2050239 265 43.00 ISE 13:13:13 2050707 73 42.99 ISE 13:15:11 2051880 138 42.99 ISE 13:15:11 2051878 100 42.99 ISE 13:15:11 2051875 69 42.99 ISE 13:15:12 2051890 105 42.99 ISE 13:15:22 2052007 294 42.99 ISE 13:17:15 2053081 260 42.98 ISE 13:17:33 2053327 62 43.01 ISE 13:20:12 2055603 68 43.01 ISE 13:20:12 2055595 96 43.01 ISE 13:20:12 2055593 88 43.01 ISE 13:20:42 2055853 19 43.01 ISE 13:20:42 2055850 49 43.01 ISE 13:20:42 2055848 1 43.01 ISE 13:21:20 2056285 25 43.03 ISE 13:22:40 2057334 150 43.03 ISE 13:22:40 2057330 108 43.03 ISE 13:22:40 2057332 264 43.03 ISE 13:22:40 2057328 61 43.04 ISE 13:23:56 2058151 84 43.04 ISE 13:23:56 2058149 341 43.08 ISE 13:25:19 2059011 366 43.07 ISE 13:25:27 2059184 310 43.06 ISE 13:25:29 2059202 74 43.07 ISE 13:26:20 2059812 150 43.07 ISE 13:26:20 2059810 66 43.07 ISE 13:26:20 2059808 151 43.04 ISE 13:28:12 2061119 77 43.04 ISE 13:28:43 2061536 25 43.04 ISE 13:28:44 2061538 111 43.05 ISE 13:30:13 2063024 150 43.05 ISE 13:30:13 2063022 17 43.05 ISE 13:30:13 2063020 150 43.07 ISE 13:31:46 2064194 141 43.06 ISE 13:31:49 2064234 167 43.06 ISE 13:31:49 2064236 90 43.05 ISE 13:31:57 2064379 150 43.05 ISE 13:31:57 2064377 295 43.05 ISE 13:31:57 2064369 71 43.07 ISE 13:35:15 2067021 95 43.07 ISE 13:35:15 2067019 70 43.07 ISE 13:35:15 2067017 58 43.07 ISE 13:35:15 2067015 150 43.12 ISE 13:36:08 2067769 257 43.12 ISE 13:36:08 2067767 166 43.13 ISE 13:36:25 2068024 87 43.13 ISE 13:36:25 2068028 150 43.13 ISE 13:36:25 2068026 63 43.13 ISE 13:36:25 2068018 19 43.13 ISE 13:36:25 2068016 64 43.13 ISE 13:36:25 2068014 150 43.13 ISE 13:36:25 2068012 198 43.12 ISE 13:36:58 2068389 62 43.12 ISE 13:36:58 2068387 68 43.13 ISE 13:38:52 2069859 103 43.13 ISE 13:38:52 2069857 279 43.13 ISE 13:38:52 2069855 1 43.14 ISE 13:41:32 2071980 72 43.14 ISE 13:41:32 2071978 4 43.16 ISE 13:42:05 2072378 425 43.16 ISE 13:42:05 2072376 275 43.16 ISE 13:42:05 2072374 235 43.17 ISE 13:43:15 2073242 26 43.17 ISE 13:43:15 2073240 279 43.17 ISE 13:43:15 2073238 340 43.16 ISE 13:43:31 2073606 279 43.15 ISE 13:44:07 2074056 270 43.14 ISE 13:44:30 2074377 37 43.13 ISE 13:45:52 2075361 39 43.13 ISE 13:45:52 2075359 136 43.13 ISE 13:45:52 2075357 251 43.14 ISE 13:45:52 2075351 258 43.14 ISE 13:46:31 2075927 268 43.12 ISE 13:47:03 2076218 18 43.12 ISE 13:47:03 2076216 276 43.11 ISE 13:47:34 2076898 239 43.10 ISE 13:47:51 2077031 118 43.04 ISE 13:48:56 2078157 150 43.04 ISE 13:48:56 2078155 150 43.13 ISE 13:51:35 2080894 196 43.13 ISE 13:51:35 2080892 92 43.12 ISE 13:51:36 2080902 300 43.12 ISE 13:51:36 2080900 41 43.12 ISE 13:51:36 2080898 328 43.14 ISE 13:53:01 2081976 300 43.14 ISE 13:53:01 2081971 38 43.14 ISE 13:53:01 2081973 263 43.15 ISE 13:54:02 2082843 223 43.15 ISE 13:54:57 2083661 14 43.15 ISE 13:55:00 2083728 150 43.19 ISE 13:56:27 2085023 3 43.18 ISE 13:56:31 2085073 300 43.18 ISE 13:56:31 2085071 169 43.17 ISE 13:58:38 2086893 150 43.17 ISE 13:58:38 2086891 243 43.17 ISE 13:58:38 2086887 11 43.17 ISE 13:58:38 2086885 13 43.18 ISE 14:02:23 2090748 150 43.19 ISE 14:02:36 2090929 22 43.19 ISE 14:02:36 2090925 63 43.19 ISE 14:02:36 2090927 207 43.19 ISE 14:02:36 2090923 66 43.19 ISE 14:02:41 2091019 95 43.19 ISE 14:02:47 2091083 150 43.19 ISE 14:02:57 2091359 143 43.21 ISE 14:04:03 2092553 17 43.21 ISE 14:04:03 2092551 96 43.21 ISE 14:04:03 2092549 150 43.21 ISE 14:04:05 2092631 113 43.22 ISE 14:04:31 2093033 90 43.22 ISE 14:06:10 2094476 134 43.22 ISE 14:06:30 2094831 269 43.22 ISE 14:06:30 2094829 103 43.22 ISE 14:06:30 2094827 150 43.23 ISE 14:07:02 2095293 87 43.22 ISE 14:07:16 2095439 300 43.22 ISE 14:07:16 2095437 150 43.26 ISE 14:08:39 2096672 150 43.26 ISE 14:08:39 2096670 416 43.25 ISE 14:08:46 2096762 150 43.25 ISE 14:09:07 2097118 152 43.24 ISE 14:09:26 2097650 141 43.24 ISE 14:09:26 2097648 150 43.24 ISE 14:10:29 2098574 150 43.23 ISE 14:11:14 2099066 168 43.23 ISE 14:11:14 2099064 159 43.23 ISE 14:11:14 2099062 94 43.22 ISE 14:11:25 2099252 140 43.23 ISE 14:11:41 2099537 278 43.22 ISE 14:12:31 2100255 300 43.21 ISE 14:12:47 2100488 20 43.21 ISE 14:12:47 2100478 204 43.21 ISE 14:12:48 2100515 37 43.21 ISE 14:12:48 2100510 33 43.21 ISE 14:12:48 2100508 44 43.20 ISE 14:12:56 2100630 91 43.20 ISE 14:12:57 2100642 77 43.20 ISE 14:12:58 2100658 150 43.23 ISE 14:15:43 2103306 115 43.23 ISE 14:15:43 2103304 64 43.23 ISE 14:15:43 2103302 8 43.22 ISE 14:16:43 2104356 2 43.22 ISE 14:16:43 2104354 96 43.22 ISE 14:16:43 2104352 150 43.22 ISE 14:16:43 2104348 11 43.22 ISE 14:16:43 2104346 45 43.22 ISE 14:16:47 2104412 150 43.22 ISE 14:16:47 2104410 10 43.22 ISE 14:16:55 2104542 32 43.22 ISE 14:16:55 2104540 34 43.22 ISE 14:17:48 2105425 32 43.22 ISE 14:17:48 2105423 58 43.27 ISE 14:20:40 2108370 66 43.27 ISE 14:20:40 2108368 89 43.27 ISE 14:20:40 2108366 70 43.27 ISE 14:20:40 2108364 219 43.27 ISE 14:20:40 2108348 110 43.27 ISE 14:20:40 2108346 51 43.26 ISE 14:20:49 2108480 78 43.26 ISE 14:21:06 2108760 102 43.26 ISE 14:21:23 2108999 251 43.27 ISE 14:22:12 2109654 86 43.30 ISE 14:23:27 2110711 11 43.31 ISE 14:24:06 2111345 283 43.31 ISE 14:24:06 2111342 306 43.31 ISE 14:24:06 2111340 93 43.31 ISE 14:24:06 2111338 199 43.31 ISE 14:24:24 2111584 39 43.31 ISE 14:24:36 2111755 104 43.31 ISE 14:24:41 2111825 150 43.32 ISE 14:24:53 2112063 150 43.32 ISE 14:24:53 2112061 342 43.31 ISE 14:24:55 2112164 106 43.30 ISE 14:25:10 2112407 10 43.30 ISE 14:26:07 2113389 250 43.31 ISE 14:26:07 2113387 72 43.30 ISE 14:26:08 2113397 127 43.30 ISE 14:26:08 2113395 171 43.30 ISE 14:26:10 2113449 66 43.30 ISE 14:26:10 2113446 22 43.30 ISE 14:26:10 2113444 27 43.30 ISE 14:26:14 2113527 226 43.30 ISE 14:26:22 2113651 35 43.29 ISE 14:27:41 2115059 99 43.29 ISE 14:28:15 2115563 9 43.29 ISE 14:28:41 2116042 140 43.29 ISE 14:28:45 2116095 246 43.28 ISE 14:29:14 2116743 16 43.28 ISE 14:29:40 2117208 42 43.28 ISE 14:29:40 2117206 73 43.28 ISE 14:29:44 2117321 110 43.28 ISE 14:29:50 2117461 91 43.45 ISE 14:30:41 2122129 57 43.45 ISE 14:30:41 2122127 101 43.45 ISE 14:30:41 2122125 227 43.44 ISE 14:30:44 2122250 287 43.44 ISE 14:30:44 2122248 22 43.44 ISE 14:30:44 2122194 284 43.43 ISE 14:30:45 2122286 26 43.46 ISE 14:31:01 2123240 60 43.46 ISE 14:31:01 2123242 150 43.46 ISE 14:31:01 2123238 140 43.45 ISE 14:31:01 2123236 159 43.45 ISE 14:31:01 2123234 51 43.45 ISE 14:31:01 2123232 259 43.51 ISE 14:31:22 2124190 267 43.51 ISE 14:31:22 2124186 21 43.51 ISE 14:31:28 2124474 64 43.49 ISE 14:31:34 2124627 150 43.50 ISE 14:31:34 2124625 284 43.50 ISE 14:31:34 2124613 250 43.50 ISE 14:31:34 2124611 30 43.50 ISE 14:31:49 2125244 150 43.50 ISE 14:31:49 2125242 32 43.50 ISE 14:31:49 2125239 255 43.50 ISE 14:31:49 2125235 248 43.50 ISE 14:31:49 2125237 108 43.52 ISE 14:32:25 2126442 117 43.52 ISE 14:32:30 2126617 150 43.52 ISE 14:32:30 2126610 69 43.52 ISE 14:32:32 2126652 35 43.52 ISE 14:32:32 2126650 150 43.52 ISE 14:32:32 2126648 227 43.52 ISE 14:32:32 2126645 33 43.52 ISE 14:32:32 2126641 74 43.52 ISE 14:32:32 2126643 88 43.59 ISE 14:33:34 2128871 327 43.59 ISE 14:33:34 2128869 196 43.59 ISE 14:33:34 2128867 242 43.58 ISE 14:33:40 2129069 284 43.58 ISE 14:33:40 2129067 284 43.59 ISE 14:33:40 2129065 68 43.66 ISE 14:34:42 2131037 114 43.66 ISE 14:34:43 2131048 269 43.66 ISE 14:34:43 2131046 96 43.67 ISE 14:34:57 2131296 157 43.67 ISE 14:34:59 2131351 240 43.67 ISE 14:35:02 2131450 300 43.66 ISE 14:35:03 2131540 219 43.66 ISE 14:35:05 2131606 50 43.66 ISE 14:35:05 2131604 46 43.66 ISE 14:35:05 2131602 337 43.64 ISE 14:35:19 2131941 118 43.63 ISE 14:35:28 2132269 238 43.63 ISE 14:35:37 2132542 231 43.63 ISE 14:35:37 2132540 302 43.61 ISE 14:35:38 2132561 20 43.59 ISE 14:35:44 2132840 172 43.59 ISE 14:35:44 2132838 74 43.59 ISE 14:35:44 2132836 20 43.59 ISE 14:35:44 2132834 263 43.60 ISE 14:35:44 2132832 122 43.62 ISE 14:36:46 2134631 173 43.62 ISE 14:36:46 2134629 108 43.59 ISE 14:37:07 2135465 129 43.59 ISE 14:37:07 2135463 48 43.59 ISE 14:37:07 2135461 154 43.61 ISE 14:37:07 2135452 127 43.61 ISE 14:37:07 2135454 279 43.62 ISE 14:37:07 2135446 38 43.57 ISE 14:37:45 2136585 251 43.57 ISE 14:37:45 2136582 82 43.68 ISE 14:39:30 2139803 150 43.68 ISE 14:39:44 2140198 25 43.67 ISE 14:39:44 2140196 150 43.68 ISE 14:39:48 2140248 150 43.68 ISE 14:39:50 2140275 498 43.77 ISE 14:40:26 2141292 279 43.77 ISE 14:40:26 2141283 338 43.75 ISE 14:40:28 2141411 297 43.75 ISE 14:41:24 2142951 242 43.80 ISE 14:42:00 2144106 257 43.80 ISE 14:42:00 2144108 38 43.80 ISE 14:42:00 2144110 331 43.79 ISE 14:42:05 2144308 23 43.78 ISE 14:42:07 2144396 210 43.78 ISE 14:42:07 2144394 110 43.77 ISE 14:42:12 2144579 150 43.77 ISE 14:42:12 2144577 57 43.78 ISE 14:42:12 2144575 224 43.74 ISE 14:43:17 2145957 27 43.74 ISE 14:43:17 2145955 155 43.76 ISE 14:43:40 2146509 293 43.78 ISE 14:44:01 2146906 170 43.77 ISE 14:44:14 2147315 61 43.84 ISE 14:45:15 2149091 254 43.83 ISE 14:45:44 2149964 247 43.83 ISE 14:45:44 2149962 94 43.82 ISE 14:45:46 2150009 393 43.82 ISE 14:45:46 2150011 97 43.79 ISE 14:45:54 2150233 226 43.79 ISE 14:45:54 2150231 251 43.78 ISE 14:45:56 2150261 290 43.76 ISE 14:46:14 2150789 68 43.73 ISE 14:46:15 2150842 187 43.73 ISE 14:46:15 2150840 55 43.79 ISE 14:47:54 2153513 150 43.79 ISE 14:47:54 2153511 117 43.79 ISE 14:47:54 2153509 150 43.78 ISE 14:47:54 2153507 89 43.80 ISE 14:47:54 2153487 199 43.80 ISE 14:47:54 2153489 50 43.76 ISE 14:48:08 2153984 70 43.76 ISE 14:48:08 2153982 131 43.76 ISE 14:48:22 2154303 33 43.76 ISE 14:48:22 2154305 44 43.76 ISE 14:48:22 2154307 86 43.76 ISE 14:48:22 2154309 295 43.77 ISE 14:48:39 2154754 12 43.75 ISE 14:48:51 2154960 150 43.75 ISE 14:48:51 2154958 126 43.75 ISE 14:48:51 2154956 318 43.76 ISE 14:48:51 2154954 278 43.72 ISE 14:49:03 2155294 253 43.69 ISE 14:49:35 2156164 9 43.69 ISE 14:49:35 2156162 119 43.75 ISE 14:50:28 2157626 161 43.75 ISE 14:50:28 2157624 273 43.74 ISE 14:50:28 2157622 60 43.81 ISE 14:51:15 2158887 60 43.81 ISE 14:51:15 2158885 60 43.81 ISE 14:51:16 2158903 60 43.81 ISE 14:51:16 2158889 132 43.80 ISE 14:51:18 2158989 153 43.80 ISE 14:51:18 2158987 258 43.80 ISE 14:51:18 2158969 189 43.80 ISE 14:51:18 2158967 54 43.80 ISE 14:51:18 2158963 13 43.80 ISE 14:51:18 2158965 73 43.79 ISE 14:51:38 2159460 240 43.79 ISE 14:51:38 2159453 291 43.79 ISE 14:52:16 2160633 94 43.78 ISE 14:52:17 2160652 319 43.79 ISE 14:53:10 2161944 332 43.80 ISE 14:53:10 2161929 60 43.80 ISE 14:53:37 2162604 102 43.80 ISE 14:53:37 2162594 161 43.80 ISE 14:53:37 2162592 283 43.78 ISE 14:53:57 2163143 264 43.77 ISE 14:54:31 2164183 284 43.78 ISE 14:54:31 2164181 182 43.80 ISE 14:55:27 2165396 66 43.80 ISE 14:55:29 2165434 98 43.80 ISE 14:55:29 2165432 121 43.80 ISE 14:55:31 2165511 106 43.80 ISE 14:55:40 2165700 281 43.79 ISE 14:55:56 2165986 243 43.78 ISE 14:55:57 2166009 285 43.78 ISE 14:57:44 2169428 357 43.77 ISE 14:57:58 2169785 66 43.76 ISE 14:58:12 2170199 228 43.76 ISE 14:58:14 2170291 252 43.72 ISE 14:58:40 2171011 112 43.70 ISE 14:59:07 2171983 150 43.70 ISE 14:59:07 2171980 13 43.70 ISE 14:59:07 2171978 14 43.70 ISE 14:59:12 2172194 294 43.67 ISE 15:01:33 2178176 51 43.60 ISE 15:03:22 2181664 237 43.60 ISE 15:03:22 2181662 263 43.65 ISE 15:05:29 2185624 262 43.60 ISE 15:06:34 2187420 12 43.60 ISE 15:07:37 2189374 244 43.60 ISE 15:07:37 2189372 245 43.59 ISE 15:08:18 2190325 138 43.59 ISE 15:10:46 2194267 150 43.59 ISE 15:10:46 2194265 286 43.64 ISE 15:11:27 2195397 101 43.63 ISE 15:14:14 2200066 150 43.63 ISE 15:14:14 2200064 17 43.63 ISE 15:14:14 2200062 171 43.63 ISE 15:14:51 2200954 79 43.63 ISE 15:14:53 2201011 180 43.62 ISE 15:16:17 2203264 65 43.62 ISE 15:16:17 2203266 223 43.56 ISE 15:17:17 2204880 23 43.56 ISE 15:17:17 2204878 18 43.56 ISE 15:17:17 2204876 222 43.54 ISE 15:18:36 2207285 50 43.54 ISE 15:18:40 2207385 13 43.54 ISE 15:18:51 2207561 241 43.54 ISE 15:18:51 2207559 1 43.54 ISE 15:18:52 2207577 262 43.60 ISE 15:21:27 2212967 15 43.60 ISE 15:21:38 2213337 106 43.60 ISE 15:21:38 2213335 15 43.60 ISE 15:21:38 2213333 121 43.60 ISE 15:21:38 2213331 108 43.59 ISE 15:22:17 2214364 24 43.59 ISE 15:22:17 2214368 150 43.59 ISE 15:22:17 2214366 116 43.63 ISE 15:25:30 2220850 150 43.63 ISE 15:25:30 2220848 242 43.62 ISE 15:26:08 2222013 267 43.64 ISE 15:27:30 2224409 155 43.64 ISE 15:27:52 2225044 33 43.64 ISE 15:28:04 2225287 82 43.64 ISE 15:28:04 2225285 266 43.63 ISE 15:28:06 2225349 292 43.61 ISE 15:29:23 2227506 216 43.62 ISE 15:31:08 2230737 63 43.62 ISE 15:31:15 2230913 294 43.61 ISE 15:31:33 2231620 274 43.58 ISE 15:32:33 2233452 238 43.56 ISE 15:33:52 2235430 280 43.55 ISE 15:34:59 2237426 260 43.52 ISE 15:35:54 2239250 276 43.52 ISE 15:36:51 2241011 55 43.51 ISE 15:36:55 2241138 150 43.51 ISE 15:36:55 2241136 60 43.51 ISE 15:36:55 2241110 238 43.49 ISE 15:37:38 2242425 240 43.53 ISE 15:39:30 2245477 275 43.52 ISE 15:39:34 2245567 256 43.57 ISE 15:42:25 2250062 52 43.57 ISE 15:42:25 2250060 67 43.56 ISE 15:42:56 2250863 152 43.56 ISE 15:43:39 2251890 145 43.56 ISE 15:43:51 2252161 18 43.56 ISE 15:43:51 2252159 132 43.56 ISE 15:43:51 2252155 157 43.56 ISE 15:43:51 2252153 150 43.55 ISE 15:43:52 2252198 191 43.55 ISE 15:43:52 2252200 100 43.54 ISE 15:44:04 2252496 150 43.54 ISE 15:44:04 2252494 294 43.55 ISE 15:44:56 2253804 291 43.55 ISE 15:45:46 2255075 251 43.54 ISE 15:46:02 2255475 294 43.52 ISE 15:46:41 2256745 28 43.51 ISE 15:47:40 2258127 309 43.54 ISE 15:49:00 2260092 108 43.55 ISE 15:49:35 2261207 54 43.55 ISE 15:49:35 2261205 130 43.55 ISE 15:49:37 2261262 160 43.57 ISE 15:50:13 2262190 150 43.57 ISE 15:50:13 2262188 396 43.56 ISE 15:50:24 2262506 277 43.55 ISE 15:50:25 2262576 40 43.55 ISE 15:50:25 2262574 295 43.54 ISE 15:50:27 2262675 67 43.53 ISE 15:52:23 2265616 71 43.53 ISE 15:52:23 2265614 110 43.53 ISE 15:52:23 2265612 150 43.55 ISE 15:53:17 2266642 92 43.57 ISE 15:53:43 2267248 125 43.57 ISE 15:53:46 2267328 87 43.56 ISE 15:54:00 2267622 150 43.56 ISE 15:54:00 2267620 126 43.56 ISE 15:54:00 2267607 240 43.56 ISE 15:54:00 2267605 42 43.56 ISE 15:54:31 2268409 117 43.56 ISE 15:54:31 2268407 150 43.56 ISE 15:54:31 2268405 161 43.56 ISE 15:55:15 2269432 56 43.56 ISE 15:55:15 2269430 29 43.56 ISE 15:55:15 2269428 192 43.56 ISE 15:55:15 2269425 141 43.55 ISE 15:55:23 2269644 16 43.55 ISE 15:55:23 2269634 85 43.55 ISE 15:55:30 2269984 97 43.54 ISE 15:55:31 2269989 150 43.54 ISE 15:55:31 2269987 258 43.55 ISE 15:57:21 2272683 129 43.54 ISE 15:57:25 2272862 122 43.56 ISE 15:58:30 2274439 85 43.56 ISE 15:58:30 2274437 150 43.56 ISE 15:58:30 2274433 240 43.56 ISE 15:58:30 2274426 18 43.56 ISE 15:58:30 2274424 69 43.54 ISE 15:59:05 2275191 144 43.54 ISE 15:59:08 2275278 150 43.54 ISE 15:59:08 2275276 177 43.53 ISE 15:59:26 2275720 11 43.53 ISE 15:59:45 2276543 74 43.54 ISE 15:59:51 2276901 64 43.54 ISE 16:00:04 2278163 103 43.54 ISE 16:00:04 2278161 113 43.54 ISE 16:00:04 2278159 37 43.54 ISE 16:00:04 2278149 254 43.54 ISE 16:00:04 2278147 37 43.54 ISE 16:00:04 2278145 370 43.54 ISE 16:00:04 2278143 150 43.54 ISE 16:00:34 2280053 269 43.54 ISE 16:00:34 2280050 111 43.66 ISE 16:02:06 2282907 150 43.66 ISE 16:02:06 2282905 65 43.64 ISE 16:02:08 2282959 239 43.64 ISE 16:02:08 2282961 65 43.65 ISE 16:02:08 2282956 300 43.65 ISE 16:02:08 2282954 273 43.62 ISE 16:02:56 2283990 148 43.63 ISE 16:02:56 2283983 130 43.63 ISE 16:02:56 2283981 237 43.64 ISE 16:03:26 2284922 173 43.68 ISE 16:04:35 2286680 39 43.68 ISE 16:04:35 2286678 260 43.67 ISE 16:04:38 2286741 273 43.67 ISE 16:04:38 2286739 9 43.66 ISE 16:04:51 2287101 172 43.67 ISE 16:05:00 2287246 10 43.67 ISE 16:05:00 2287244 276 43.67 ISE 16:05:00 2287242 89 43.65 ISE 16:05:50 2288520 75 43.66 ISE 16:05:50 2288524 117 43.66 ISE 16:05:50 2288522 263 43.66 ISE 16:05:50 2288508 66 43.66 ISE 16:05:50 2288506 205 43.64 ISE 16:05:53 2288600 54 43.64 ISE 16:05:53 2288598 79 43.64 ISE 16:05:53 2288588 4 43.63 ISE 16:06:06 2289006 186 43.63 ISE 16:06:31 2289882 82 43.63 ISE 16:06:31 2289880 72 43.62 ISE 16:06:40 2290062 39 43.62 ISE 16:06:54 2290413 240 43.62 ISE 16:06:54 2290411 2 43.65 ISE 16:08:02 2292438 150 43.65 ISE 16:08:09 2292624 173 43.65 ISE 16:08:09 2292622 118 43.65 ISE 16:08:09 2292620 438 43.65 ISE 16:08:09 2292618 150 43.65 ISE 16:08:09 2292616 63 43.66 ISE 16:08:54 2294050 173 43.66 ISE 16:08:54 2294048 120 43.66 ISE 16:08:54 2294046 150 43.66 ISE 16:08:54 2294040 34 43.66 ISE 16:08:54 2294038 57 43.66 ISE 16:08:54 2294042 219 43.66 ISE 16:08:54 2294044 259 43.65 ISE 16:09:08 2294649 104 43.66 ISE 16:09:47 2295625 153 43.66 ISE 16:09:47 2295623 31 43.65 ISE 16:10:07 2296326 237 43.65 ISE 16:10:07 2296324 44 43.65 ISE 16:10:07 2296322 6 43.65 ISE 16:10:07 2296320 21 43.65 ISE 16:10:29 2296950 67 43.65 ISE 16:10:30 2296975 226 43.65 ISE 16:10:36 2297078 22 43.65 ISE 16:10:58 2297731 81 43.65 ISE 16:10:58 2297733 224 43.65 ISE 16:11:18 2298420 356 43.65 ISE 16:11:18 2298418 245 43.65 ISE 16:12:21 2300587 806 43.65 ISE 16:12:21 2300578 164 43.64 ISE 16:12:39 2301303 97 43.65 ISE 16:12:59 2301909 139 43.65 ISE 16:12:59 2301907 152 43.64 ISE 16:13:11 2302619 150 43.64 ISE 16:13:11 2302617 66 43.64 ISE 16:13:11 2302614 210 43.64 ISE 16:13:11 2302612 90 43.64 ISE 16:13:11 2302610 54 43.63 ISE 16:13:22 2302953 83 43.63 ISE 16:13:22 2302951 16 43.63 ISE 16:13:22 2302949 112 43.63 ISE 16:14:15 2304756 318 43.64 ISE 16:15:18 2307037 331 43.64 ISE 16:15:18 2307035 280 43.64 ISE 16:15:18 2307033 118 43.64 ISE 16:15:18 2307030 139 43.63 ISE 16:15:19 2307084 150 43.63 ISE 16:15:19 2307082 244 43.63 ISE 16:15:19 2307079 150 43.62 ISE 16:15:51 2308055 632 43.62 ISE 16:15:51 2308053 98 43.62 ISE 16:15:51 2308051 150 43.62 ISE 16:15:51 2308049 193 43.62 ISE 16:15:52 2308095 154 43.62 ISE 16:15:54 2308183 207 43.62 ISE 16:15:54 2308181 243 43.62 ISE 16:16:32 2309467 149 43.61 ISE 16:16:52 2310177 156 43.61 ISE 16:16:52 2310173 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSNKDBNABKDBQD