CRH PLC

Transaction in Own Shares • Apr 24, 2023

National Storage Mechanism | Additional information RNS Number : 1306X CRH PLC 24 April 2023 24th April 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 21st April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. Euronext Dublin London Stock Exchange Number of ordinary shares purchased: 233,460 82,154 Highest price paid per share: ���45.4700 GBp 4,013.0000 Lowest price paid per share: ���44.8300 GBp 3,959.0000 Volume weighted average price paid: ���45.1002 GBp 3,990.3683 The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million in the period to 29th June 2023 following its announcement on 31st March 2023 and were effected by CRH's broker as part of the Programme announced on 31st March 2023. Following settlement of the above transactions CRH will hold 13,054,907 of its ordinary shares in treasury which represents 1.736% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 739,085,431 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 21st 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: 21/04/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 45.1002 233,460 London Stock Exchange (XLON) GBp 3,990.3683 82,154 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 167 3,980 LSE 08:01:16 1518837 113 3,980 LSE 08:01:16 1518835 104 3,979 LSE 08:02:03 1519635 200 3,979 LSE 08:02:03 1519633 257 3,976 LSE 08:02:04 1519703 87 3,983 LSE 08:03:49 1522394 66 4,002 LSE 08:06:59 1526781 200 4,002 LSE 08:06:59 1526779 35 4,002 LSE 08:06:59 1526777 279 4,001 LSE 08:07:00 1526804 270 4,002 LSE 08:07:46 1527849 116 4,004 LSE 08:09:08 1529992 254 4,010 LSE 08:09:55 1530994 312 4,009 LSE 08:10:49 1532430 302 4,007 LSE 08:11:23 1533103 59 4,006 LSE 08:11:53 1533821 13 4,006 LSE 08:12:02 1534014 234 4,006 LSE 08:12:02 1534012 260 4,002 LSE 08:13:07 1535330 28 4,002 LSE 08:13:07 1535328 263 3,999 LSE 08:14:51 1537491 17 4,005 LSE 08:16:03 1539250 200 4,005 LSE 08:16:03 1539248 40 4,005 LSE 08:16:03 1539246 182 4,000 LSE 08:18:09 1541814 98 4,000 LSE 08:18:09 1541812 189 4,000 LSE 08:18:58 1542842 113 4,000 LSE 08:18:58 1542840 268 4,001 LSE 08:20:45 1545285 307 4,002 LSE 08:22:32 1547544 307 3,998 LSE 08:25:02 1550706 5 3,998 LSE 08:25:02 1550704 287 3,990 LSE 08:27:04 1553207 28 3,985 LSE 08:29:39 1556828 233 3,985 LSE 08:29:39 1556826 7 3,983 LSE 08:29:53 1557233 87 3,984 LSE 08:30:02 1557653 82 3,984 LSE 08:30:02 1557651 83 3,984 LSE 08:30:02 1557649 91 3,983 LSE 08:30:02 1557647 295 3,980 LSE 08:32:15 1562001 148 3,971 LSE 08:34:09 1564934 65 3,971 LSE 08:34:09 1564932 91 3,971 LSE 08:34:09 1564930 280 3,969 LSE 08:36:43 1569982 68 3,962 LSE 08:37:23 1571236 58 3,962 LSE 08:37:45 1571767 151 3,962 LSE 08:37:45 1571765 48 3,959 LSE 08:38:03 1572207 152 3,959 LSE 08:38:03 1572205 89 3,959 LSE 08:38:03 1572209 283 3,968 LSE 08:39:58 1575371 125 3,967 LSE 08:41:49 1578121 76 3,967 LSE 08:41:49 1578119 74 3,967 LSE 08:41:49 1578113 4 3,967 LSE 08:41:49 1578111 400 3,971 LSE 08:45:59 1584266 262 3,974 LSE 08:47:27 1586320 152 3,976 LSE 08:48:38 1588121 114 3,976 LSE 08:48:38 1588119 258 3,980 LSE 08:51:45 1593367 23 3,981 LSE 08:51:45 1593365 271 3,981 LSE 08:51:45 1593363 234 3,991 LSE 08:53:52 1596602 21 3,991 LSE 08:53:55 1596668 147 3,991 LSE 08:56:18 1599979 148 3,991 LSE 08:56:18 1599981 54 3,992 LSE 08:58:05 1602692 200 3,992 LSE 08:58:05 1602690 24 3,992 LSE 08:58:05 1602688 285 4,000 LSE 09:03:10 1608955 255 4,000 LSE 09:03:10 1608953 296 3,998 LSE 09:04:27 1610237 83 3,994 LSE 09:07:10 1613354 200 3,994 LSE 09:07:10 1613352 100 3,989 LSE 09:09:05 1617365 200 3,989 LSE 09:09:05 1617363 253 3,983 LSE 09:12:55 1621265 282 3,982 LSE 09:13:13 1621528 70 3,988 LSE 09:17:30 1625567 200 3,988 LSE 09:17:30 1625565 274 3,987 LSE 09:21:07 1629414 238 3,987 LSE 09:21:36 1629903 188 3,989 LSE 09:25:26 1633249 79 3,989 LSE 09:25:26 1633247 50 3,988 LSE 09:27:45 1635169 214 3,988 LSE 09:28:24 1636088 34 3,987 LSE 09:28:47 1636437 28 3,981 LSE 09:30:40 1638692 244 3,981 LSE 09:31:13 1639221 255 3,975 LSE 09:34:08 1641904 281 3,985 LSE 09:40:17 1647075 251 3,984 LSE 09:40:25 1647194 24 3,984 LSE 09:40:25 1647192 94 3,987 LSE 09:43:36 1649633 160 3,987 LSE 09:43:36 1649631 302 3,986 LSE 09:47:29 1652889 265 3,989 LSE 09:50:18 1655751 308 3,994 LSE 09:55:12 1659769 75 3,996 LSE 09:57:40 1662043 13 3,996 LSE 09:57:40 1662041 15 3,996 LSE 09:57:40 1662045 55 3,996 LSE 09:57:41 1662057 154 3,996 LSE 09:57:41 1662055 22 3,995 LSE 10:03:00 1667128 176 3,995 LSE 10:03:00 1667126 109 3,995 LSE 10:03:00 1667124 23 3,996 LSE 10:08:01 1672251 57 3,996 LSE 10:08:01 1672249 400 3,996 LSE 10:08:01 1672247 69 3,997 LSE 10:09:52 1673815 199 3,997 LSE 10:09:52 1673813 13 4,001 LSE 10:15:00 1677770 102 4,001 LSE 10:15:00 1677755 57 4,001 LSE 10:15:00 1677752 8 4,000 LSE 10:15:00 1677748 69 4,000 LSE 10:15:00 1677743 3,380 4,001 LSE 10:15:00 1677739 57 4,001 LSE 10:15:00 1677735 57 4,000 LSE 10:15:00 1677731 171 4,000 LSE 10:15:00 1677733 110 4,004 LSE 10:15:00 1677719 1,964 4,004 LSE 10:15:00 1677717 156 4,003 LSE 10:15:01 1677787 57 4,003 LSE 10:15:01 1677785 1,209 4,004 LSE 10:15:01 1677783 57 4,004 LSE 10:15:01 1677781 55 4,004 LSE 10:15:05 1678081 55 4,004 LSE 10:15:05 1678079 321 4,003 LSE 10:15:07 1678172 55 4,004 LSE 10:15:07 1678169 331 4,004 LSE 10:15:07 1678167 414 4,005 LSE 10:15:21 1679249 200 4,005 LSE 10:15:21 1679247 93 4,006 LSE 10:15:34 1679978 40 4,006 LSE 10:15:34 1679958 157 4,006 LSE 10:15:34 1679960 258 4,005 LSE 10:15:43 1680126 273 4,007 LSE 10:16:27 1680907 3 4,007 LSE 10:16:40 1681130 124 4,007 LSE 10:16:40 1681128 51 4,006 LSE 10:17:20 1681750 142 4,005 LSE 10:17:44 1682138 33 4,005 LSE 10:17:44 1682136 122 4,005 LSE 10:17:44 1682134 311 4,004 LSE 10:23:09 1687412 112 4,002 LSE 10:23:55 1688218 314 4,007 LSE 10:32:18 1696447 300 4,005 LSE 10:33:17 1697229 36 4,012 LSE 10:41:29 1706546 255 4,012 LSE 10:41:29 1706544 1 4,013 LSE 10:41:55 1706853 91 4,012 LSE 10:42:13 1707214 136 4,013 LSE 10:43:02 1707975 30 4,013 LSE 10:43:02 1707973 91 4,013 LSE 10:43:03 1707977 277 4,013 LSE 10:43:06 1708039 40 4,013 LSE 10:43:06 1708037 46 4,012 LSE 10:45:24 1710122 400 4,012 LSE 10:45:24 1710120 165 4,005 LSE 10:48:13 1712769 23 4,005 LSE 10:48:38 1713257 120 4,005 LSE 10:48:46 1713345 44 4,003 LSE 10:51:32 1716994 238 4,003 LSE 10:51:32 1716992 301 4,002 LSE 10:53:56 1720128 106 3,993 LSE 10:57:53 1726214 168 3,993 LSE 10:57:53 1726212 97 3,989 LSE 11:00:23 1729047 200 3,989 LSE 11:00:23 1729045 274 3,995 LSE 11:05:15 1732493 234 3,996 LSE 11:07:47 1733887 57 3,996 LSE 11:07:47 1733885 155 3,998 LSE 11:11:45 1735735 123 3,998 LSE 11:11:45 1735733 5 4,001 LSE 11:16:46 1737799 40 4,001 LSE 11:16:46 1737797 6 4,001 LSE 11:16:46 1737795 62 4,001 LSE 11:16:46 1737793 4 4,003 LSE 11:19:23 1738972 400 4,003 LSE 11:19:23 1738970 67 4,001 LSE 11:21:13 1739874 196 4,001 LSE 11:21:13 1739872 285 3,995 LSE 11:25:32 1741967 116 3,991 LSE 11:27:58 1743094 155 3,991 LSE 11:27:58 1743092 34 3,991 LSE 11:28:03 1743143 344 3,993 LSE 11:33:34 1745768 264 3,992 LSE 11:33:34 1745766 308 3,990 LSE 11:42:01 1751038 276 3,989 LSE 11:43:34 1751816 178 3,990 LSE 11:48:45 1754071 134 3,990 LSE 11:48:45 1754069 14 3,984 LSE 11:52:29 1756221 48 3,984 LSE 11:52:29 1756225 200 3,984 LSE 11:52:29 1756223 50 3,983 LSE 11:57:11 1758185 50 3,983 LSE 11:57:11 1758183 50 3,983 LSE 11:57:11 1758162 98 3,983 LSE 11:57:27 1758299 58 3,983 LSE 11:57:27 1758297 92 3,982 LSE 12:01:56 1760643 263 3,982 LSE 12:01:56 1760637 94 3,980 LSE 12:02:14 1760914 195 3,980 LSE 12:02:14 1760916 280 3,983 LSE 12:07:46 1763851 45 3,985 LSE 12:12:18 1766377 200 3,985 LSE 12:12:18 1766375 59 3,985 LSE 12:12:18 1766373 294 3,988 LSE 12:16:30 1768489 252 3,986 LSE 12:18:58 1769831 267 3,983 LSE 12:22:27 1771793 278 3,985 LSE 12:28:33 1775044 185 3,986 LSE 12:34:30 1778237 77 3,986 LSE 12:34:30 1778235 105 3,988 LSE 12:38:56 1780487 200 3,988 LSE 12:38:56 1780485 209 3,988 LSE 12:40:15 1781174 91 3,988 LSE 12:40:15 1781172 184 3,988 LSE 12:44:02 1783072 86 3,988 LSE 12:44:02 1783074 85 3,984 LSE 12:49:17 1785707 41 3,984 LSE 12:49:17 1785705 5 3,983 LSE 12:51:08 1786726 48 3,982 LSE 12:51:08 1786722 95 3,982 LSE 12:51:08 1786720 83 3,982 LSE 12:51:08 1786718 83 3,983 LSE 12:51:08 1786724 91 3,982 LSE 12:51:08 1786716 200 3,982 LSE 12:51:08 1786714 69 3,978 LSE 12:58:54 1790705 5 3,979 LSE 13:02:03 1792846 200 3,979 LSE 13:02:03 1792844 91 3,979 LSE 13:02:03 1792842 147 3,979 LSE 13:05:42 1794981 131 3,979 LSE 13:05:42 1794983 44 3,978 LSE 13:05:58 1795102 83 3,978 LSE 13:05:58 1795098 49 3,978 LSE 13:05:58 1795096 83 3,978 LSE 13:05:58 1795100 91 3,977 LSE 13:07:05 1795722 200 3,977 LSE 13:07:05 1795720 212 3,986 LSE 13:13:00 1799139 13 3,986 LSE 13:13:00 1799137 73 3,986 LSE 13:13:00 1799135 107 3,987 LSE 13:15:18 1800370 165 3,987 LSE 13:15:18 1800368 311 3,988 LSE 13:17:50 1801677 261 3,987 LSE 13:19:10 1802485 400 3,988 LSE 13:24:13 1805703 53 3,986 LSE 13:24:40 1805987 252 3,986 LSE 13:24:40 1805985 266 3,987 LSE 13:29:06 1808931 17 3,986 LSE 13:32:29 1811775 18 3,986 LSE 13:32:29 1811773 59 3,986 LSE 13:32:29 1811770 379 3,985 LSE 13:32:42 1811929 400 3,985 LSE 13:33:18 1812469 10 3,985 LSE 13:33:18 1812467 76 3,984 LSE 13:33:19 1812477 200 3,984 LSE 13:33:19 1812475 25 3,985 LSE 13:35:34 1814207 254 3,985 LSE 13:36:43 1814942 1 3,984 LSE 13:36:44 1814957 309 3,985 LSE 13:38:09 1815838 17 3,985 LSE 13:39:19 1816713 107 3,985 LSE 13:39:53 1817187 167 3,985 LSE 13:39:53 1817177 307 3,985 LSE 13:43:41 1819892 40 3,990 LSE 13:46:59 1822371 82 3,990 LSE 13:46:59 1822373 170 3,990 LSE 13:48:13 1823181 89 3,990 LSE 13:48:13 1823183 60 3,990 LSE 13:48:45 1823582 230 3,990 LSE 13:48:45 1823580 313 3,990 LSE 13:49:14 1823967 293 3,989 LSE 13:52:15 1826019 400 3,991 LSE 13:54:42 1827775 8 3,992 LSE 13:57:30 1829951 11 3,992 LSE 13:57:30 1829949 249 3,992 LSE 13:57:32 1829969 83 3,991 LSE 13:59:32 1831887 200 3,991 LSE 13:59:32 1831885 97 3,991 LSE 14:01:32 1833629 400 3,991 LSE 14:01:32 1833627 104 3,991 LSE 14:01:32 1833625 100 3,991 LSE 14:06:30 1837361 98 3,991 LSE 14:06:30 1837359 46 3,990 LSE 14:06:30 1837349 98 3,990 LSE 14:06:30 1837351 61 3,990 LSE 14:06:30 1837353 106 3,990 LSE 14:06:30 1837355 58 3,991 LSE 14:06:30 1837357 9 3,989 LSE 14:10:38 1841010 18 3,989 LSE 14:10:38 1841008 62 3,989 LSE 14:12:34 1842637 190 3,989 LSE 14:12:34 1842635 62 3,989 LSE 14:12:34 1842633 158 3,989 LSE 14:14:08 1843827 279 3,990 LSE 14:14:43 1844299 77 3,993 LSE 14:20:28 1849042 191 3,993 LSE 14:20:28 1849040 188 3,992 LSE 14:20:35 1849160 141 3,992 LSE 14:20:35 1849158 47 3,995 LSE 14:26:50 1854488 104 3,995 LSE 14:26:50 1854486 80 3,995 LSE 14:26:50 1854484 88 3,995 LSE 14:26:50 1854478 355 3,995 LSE 14:26:50 1854476 200 3,995 LSE 14:26:50 1854480 16 3,995 LSE 14:26:50 1854482 368 3,995 LSE 14:28:31 1856083 400 3,995 LSE 14:28:31 1856077 266 3,996 LSE 14:30:57 1861290 307 3,995 LSE 14:31:05 1861708 286 3,997 LSE 14:32:15 1864298 161 3,996 LSE 14:32:19 1864450 49 3,996 LSE 14:32:19 1864448 67 3,996 LSE 14:32:19 1864446 52 3,996 LSE 14:32:36 1864884 98 3,996 LSE 14:32:36 1864886 104 3,996 LSE 14:32:36 1864888 60 3,996 LSE 14:32:36 1864890 266 3,995 LSE 14:32:36 1864882 286 3,993 LSE 14:34:49 1868630 294 3,992 LSE 14:35:09 1869141 283 3,995 LSE 14:35:40 1869973 276 3,993 LSE 14:37:10 1871889 60 3,994 LSE 14:38:18 1873600 200 3,994 LSE 14:38:18 1873598 166 3,994 LSE 14:38:26 1873822 98 3,993 LSE 14:38:26 1873818 83 3,993 LSE 14:38:26 1873816 95 3,993 LSE 14:38:26 1873808 200 3,993 LSE 14:38:26 1873806 304 3,990 LSE 14:40:49 1877021 300 3,992 LSE 14:43:08 1880068 281 3,990 LSE 14:43:21 1880391 176 3,989 LSE 14:44:32 1881976 83 3,989 LSE 14:44:32 1881978 200 3,987 LSE 14:44:38 1882162 67 3,987 LSE 14:44:38 1882164 302 3,992 LSE 14:46:08 1884849 33 3,998 LSE 14:48:57 1889031 69 3,998 LSE 14:48:57 1889029 98 3,998 LSE 14:48:57 1889027 98 3,998 LSE 14:48:57 1889025 272 3,997 LSE 14:48:57 1889022 263 3,996 LSE 14:49:13 1889603 57 3,992 LSE 14:50:44 1892174 200 3,992 LSE 14:50:44 1892172 190 3,994 LSE 14:51:58 1894064 281 3,993 LSE 14:52:02 1894210 26 3,992 LSE 14:53:54 1896841 255 3,992 LSE 14:53:54 1896839 50 3,991 LSE 14:54:57 1898266 98 3,991 LSE 14:54:57 1898264 47 3,991 LSE 14:54:57 1898268 98 3,991 LSE 14:54:57 1898262 41 3,990 LSE 14:54:57 1898260 248 3,989 LSE 14:57:28 1902322 265 3,994 LSE 14:57:28 1902313 292 3,990 LSE 14:58:25 1903398 23 3,983 LSE 15:02:11 1911759 98 3,983 LSE 15:02:11 1911757 98 3,983 LSE 15:02:11 1911755 74 3,983 LSE 15:02:11 1911753 98 3,982 LSE 15:02:11 1911751 307 3,982 LSE 15:02:11 1911749 196 3,983 LSE 15:02:38 1912692 173 3,983 LSE 15:03:50 1914581 93 3,983 LSE 15:03:50 1914583 165 3,981 LSE 15:04:20 1915476 178 3,981 LSE 15:04:57 1916585 92 3,981 LSE 15:04:57 1916587 271 3,985 LSE 15:06:26 1919392 8 3,990 LSE 15:08:28 1922037 287 3,991 LSE 15:09:18 1923173 98 3,992 LSE 15:09:18 1923167 98 3,992 LSE 15:09:18 1923163 303 3,992 LSE 15:09:18 1923161 250 3,989 LSE 15:10:59 1925832 45 3,989 LSE 15:10:59 1925830 267 3,994 LSE 15:12:15 1927828 99 3,992 LSE 15:12:44 1928436 9 3,992 LSE 15:12:44 1928434 98 3,992 LSE 15:12:44 1928432 98 3,992 LSE 15:12:44 1928430 311 3,992 LSE 15:15:38 1933244 23 3,993 LSE 15:17:07 1936397 234 3,993 LSE 15:17:07 1936399 302 3,993 LSE 15:17:24 1937169 254 3,992 LSE 15:18:57 1940521 291 3,992 LSE 15:20:41 1943993 72 3,993 LSE 15:22:08 1946651 83 3,993 LSE 15:22:08 1946649 83 3,993 LSE 15:22:08 1946647 19 3,993 LSE 15:22:08 1946645 83 3,993 LSE 15:24:04 1949663 83 3,993 LSE 15:24:04 1949661 17 3,993 LSE 15:24:04 1949659 59 3,993 LSE 15:25:05 1951473 129 3,993 LSE 15:25:05 1951471 102 3,993 LSE 15:25:05 1951469 48 3,992 LSE 15:25:28 1952919 83 3,992 LSE 15:25:28 1952917 83 3,996 LSE 15:27:48 1957115 83 3,996 LSE 15:27:48 1957117 111 3,996 LSE 15:27:48 1957119 119 3,996 LSE 15:27:48 1957121 187 3,995 LSE 15:28:03 1957590 96 3,995 LSE 15:28:03 1957588 8 3,995 LSE 15:28:03 1957586 145 3,993 LSE 15:31:17 1962846 53 3,993 LSE 15:31:17 1962844 91 3,993 LSE 15:31:17 1962842 184 3,993 LSE 15:31:17 1962840 79 3,993 LSE 15:31:17 1962838 48 3,990 LSE 15:32:09 1964308 49 3,990 LSE 15:32:09 1964306 120 3,990 LSE 15:32:09 1964304 45 3,989 LSE 15:32:09 1964302 83 3,990 LSE 15:33:13 1966614 47 3,990 LSE 15:33:13 1966612 83 3,988 LSE 15:34:01 1967778 100 3,988 LSE 15:34:01 1967774 83 3,988 LSE 15:34:01 1967776 107 3,989 LSE 15:35:38 1970469 200 3,989 LSE 15:35:38 1970467 83 3,986 LSE 15:36:07 1971251 83 3,986 LSE 15:36:41 1972463 83 3,986 LSE 15:36:41 1972461 93 3,986 LSE 15:38:01 1974667 83 3,986 LSE 15:38:01 1974664 83 3,986 LSE 15:38:01 1974662 48 3,986 LSE 15:38:01 1974660 267 3,985 LSE 15:40:10 1978144 280 3,980 LSE 15:40:23 1978509 126 3,973 LSE 15:42:37 1982523 162 3,973 LSE 15:42:37 1982521 6 3,973 LSE 15:44:30 1985531 80 3,973 LSE 15:44:30 1985520 181 3,973 LSE 15:44:30 1985522 49 3,968 LSE 15:44:57 1986591 83 3,968 LSE 15:44:57 1986589 122 3,974 LSE 15:47:16 1990818 86 3,974 LSE 15:47:16 1990816 86 3,974 LSE 15:47:16 1990814 144 3,974 LSE 15:47:16 1990812 115 3,974 LSE 15:47:16 1990810 43 3,974 LSE 15:50:04 1994870 86 3,974 LSE 15:50:04 1994868 86 3,974 LSE 15:50:04 1994866 52 3,974 LSE 15:50:04 1994864 80 3,974 LSE 15:50:30 1995364 583 3,975 LSE 15:50:43 1995635 26 3,975 LSE 15:52:02 1997204 86 3,975 LSE 15:52:02 1997202 86 3,975 LSE 15:52:02 1997200 50 3,975 LSE 15:52:02 1997198 150 3,975 LSE 15:52:02 1997194 31 3,975 LSE 15:52:02 1997196 121 3,975 LSE 15:52:02 1997192 121 3,977 LSE 15:53:43 1999267 244 3,977 LSE 15:53:43 1999265 96 3,977 LSE 15:54:38 2000478 35 3,977 LSE 15:54:38 2000476 177 3,977 LSE 15:54:38 2000474 86 3,977 LSE 15:54:38 2000472 86 3,977 LSE 15:54:38 2000470 91 3,977 LSE 15:54:38 2000468 11 3,977 LSE 15:54:38 2000466 86 3,971 LSE 15:56:03 2002540 58 3,971 LSE 15:56:03 2002538 86 3,971 LSE 15:56:03 2002544 41 3,971 LSE 15:56:03 2002542 272 3,972 LSE 15:57:30 2004516 25 3,972 LSE 15:57:30 2004514 302 3,971 LSE 15:57:44 2004962 277 3,971 LSE 15:57:50 2005193 86 3,970 LSE 15:59:02 2007105 47 3,970 LSE 15:59:02 2007102 86 3,970 LSE 15:59:02 2007100 57 3,972 LSE 16:00:16 2011103 200 3,972 LSE 16:00:16 2011101 19 3,972 LSE 16:00:16 2011099 48 3,973 LSE 16:01:17 2013343 1 3,974 LSE 16:02:43 2016446 375 3,982 LSE 16:04:25 2019708 458 3,982 LSE 16:04:25 2019706 105 3,983 LSE 16:05:04 2020859 55 3,983 LSE 16:05:04 2020857 310 3,983 LSE 16:05:04 2020851 85 3,983 LSE 16:05:04 2020853 312 3,983 LSE 16:05:04 2020855 108 3,983 LSE 16:05:07 2020987 54 3,983 LSE 16:05:07 2020982 141 3,983 LSE 16:05:07 2020984 105 3,983 LSE 16:05:07 2020991 107 3,983 LSE 16:05:07 2020989 110 3,983 LSE 16:05:07 2020993 30 3,983 LSE 16:05:07 2020995 63 3,979 LSE 16:06:08 2022724 90 3,979 LSE 16:06:13 2022893 24 3,980 LSE 16:06:56 2024001 108 3,980 LSE 16:06:56 2023999 137 3,980 LSE 16:06:56 2023997 110 3,982 LSE 16:08:51 2026936 102 3,982 LSE 16:08:51 2026934 136 3,982 LSE 16:08:51 2026932 90 3,982 LSE 16:08:51 2026928 141 3,982 LSE 16:08:51 2026930 68 3,982 LSE 16:08:51 2026926 136 3,982 LSE 16:08:52 2026976 107 3,982 LSE 16:08:52 2026974 108 3,982 LSE 16:08:52 2026972 110 3,982 LSE 16:08:52 2026970 110 3,982 LSE 16:08:52 2026968 60 3,981 LSE 16:10:26 2029920 108 3,981 LSE 16:10:26 2029918 129 3,981 LSE 16:10:26 2029916 322 3,984 LSE 16:11:39 2031960 110 3,985 LSE 16:12:04 2032657 107 3,985 LSE 16:12:04 2032655 110 3,985 LSE 16:12:04 2032653 107 3,985 LSE 16:12:04 2032651 104 3,984 LSE 16:12:59 2034137 48 3,984 LSE 16:12:59 2034133 120 3,984 LSE 16:12:59 2034131 60 3,984 LSE 16:12:59 2034135 104 3,985 LSE 16:13:45 2035452 107 3,985 LSE 16:13:45 2035450 110 3,987 LSE 16:14:47 2037362 103 3,987 LSE 16:14:47 2037360 108 3,987 LSE 16:14:47 2037358 104 3,987 LSE 16:15:05 2037912 175 3,987 LSE 16:15:05 2037910 18 3,989 LSE 16:16:05 2039694 53 3,989 LSE 16:16:05 2039692 107 3,989 LSE 16:16:05 2039690 108 3,989 LSE 16:16:05 2039688 274 3,988 LSE 16:16:05 2039686 398 3,990 LSE 16:16:40 2040571 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 283 45.08 ISE 08:02:03 1519651 205 45.08 ISE 08:02:03 1519648 95 45.03 ISE 08:02:07 1519773 545 45.16 ISE 08:03:39 1522178 500 45.33 ISE 08:06:02 1525646 106 45.33 ISE 08:06:02 1525644 401 45.32 ISE 08:06:21 1526021 376 45.37 ISE 08:06:59 1526785 415 45.37 ISE 08:06:59 1526783 502 45.37 ISE 08:07:46 1527851 243 45.47 ISE 08:09:48 1530858 236 45.47 ISE 08:09:48 1530856 452 45.47 ISE 08:09:49 1530887 240 45.46 ISE 08:09:55 1530996 136 45.46 ISE 08:10:00 1531112 173 45.46 ISE 08:10:06 1531297 215 45.46 ISE 08:10:06 1531295 4 45.46 ISE 08:10:06 1531293 102 45.46 ISE 08:10:06 1531291 326 45.45 ISE 08:10:49 1532420 91 45.45 ISE 08:10:49 1532418 189 45.42 ISE 08:11:23 1533108 244 45.42 ISE 08:11:23 1533106 397 45.41 ISE 08:12:02 1534018 35 45.41 ISE 08:12:02 1534016 452 45.39 ISE 08:12:03 1534056 418 45.39 ISE 08:12:53 1534979 119 45.37 ISE 08:16:03 1539256 150 45.37 ISE 08:16:03 1539254 121 45.37 ISE 08:16:03 1539252 447 45.38 ISE 08:16:03 1539244 442 45.34 ISE 08:20:02 1544401 276 45.33 ISE 08:20:45 1545281 120 45.33 ISE 08:20:45 1545283 4 45.33 ISE 08:22:32 1547548 400 45.33 ISE 08:22:32 1547546 447 45.29 ISE 08:24:24 1549969 219 45.21 ISE 08:27:04 1553213 109 45.21 ISE 08:27:04 1553211 111 45.21 ISE 08:27:04 1553209 283 45.10 ISE 08:30:02 1557663 150 45.10 ISE 08:30:02 1557661 436 45.08 ISE 08:32:00 1561487 327 45.06 ISE 08:32:15 1562005 70 45.06 ISE 08:32:15 1562003 3 45.03 ISE 08:33:09 1563298 400 45.03 ISE 08:33:09 1563296 223 44.98 ISE 08:33:39 1564232 221 44.98 ISE 08:33:39 1564230 158 44.95 ISE 08:34:06 1564866 305 44.95 ISE 08:34:06 1564864 298 44.90 ISE 08:34:20 1565246 150 44.90 ISE 08:34:20 1565244 433 44.91 ISE 08:35:02 1566639 392 44.90 ISE 08:35:20 1567197 73 44.90 ISE 08:35:20 1567195 455 44.93 ISE 08:36:06 1568871 411 44.91 ISE 08:36:43 1569984 358 44.84 ISE 08:37:06 1570788 76 44.84 ISE 08:37:20 1571149 256 44.83 ISE 08:37:45 1571763 173 44.83 ISE 08:37:45 1571761 111 44.84 ISE 08:38:48 1573553 371 44.84 ISE 08:38:48 1573551 121 44.90 ISE 08:39:48 1575201 121 44.90 ISE 08:39:48 1575199 121 44.90 ISE 08:39:48 1575197 150 44.90 ISE 08:39:48 1575195 114 44.90 ISE 08:39:48 1575193 83 44.89 ISE 08:39:48 1575191 24 44.89 ISE 08:39:48 1575189 400 44.89 ISE 08:39:48 1575187 516 44.88 ISE 08:40:10 1575710 33 44.86 ISE 08:40:31 1576215 400 44.86 ISE 08:40:31 1576213 294 44.86 ISE 08:41:49 1578125 150 44.86 ISE 08:41:49 1578123 8 44.87 ISE 08:41:49 1578117 400 44.87 ISE 08:41:49 1578115 449 44.90 ISE 08:44:06 1581422 420 44.91 ISE 08:44:43 1582456 419 44.91 ISE 08:45:00 1582946 119 44.94 ISE 08:47:27 1586332 150 44.94 ISE 08:47:27 1586330 121 44.94 ISE 08:47:27 1586328 426 44.95 ISE 08:47:27 1586322 468 44.96 ISE 08:48:38 1588123 389 44.92 ISE 08:48:43 1588205 438 44.93 ISE 08:48:43 1588203 357 44.97 ISE 08:50:21 1591092 102 44.97 ISE 08:50:21 1591090 70 45.00 ISE 08:50:45 1591844 450 45.00 ISE 08:50:45 1591842 120 45.03 ISE 08:51:49 1593515 29 45.03 ISE 08:51:49 1593513 2,897 45.03 ISE 08:51:49 1593511 412 45.16 ISE 08:53:41 1596307 573 45.16 ISE 08:53:44 1596405 423 45.15 ISE 08:53:44 1596403 2,082 45.15 ISE 08:53:47 1596509 383 45.11 ISE 08:53:57 1596704 60 45.13 ISE 08:54:24 1597422 150 45.13 ISE 08:54:24 1597420 126 45.13 ISE 08:54:24 1597418 125 45.13 ISE 08:54:24 1597416 124 45.13 ISE 08:54:24 1597414 123 45.13 ISE 08:54:24 1597412 466 45.12 ISE 08:54:24 1597409 496 45.13 ISE 08:56:18 1599983 82 45.14 ISE 08:56:52 1600803 95 45.14 ISE 08:56:52 1600800 82 45.14 ISE 08:56:54 1600836 82 45.14 ISE 08:56:54 1600833 82 45.14 ISE 08:56:54 1600830 71 45.17 ISE 08:58:02 1602565 123 45.17 ISE 08:58:02 1602563 124 45.17 ISE 08:58:02 1602561 150 45.17 ISE 08:58:02 1602559 388 45.17 ISE 08:58:02 1602554 378 45.17 ISE 08:58:02 1602552 384 45.15 ISE 08:58:05 1602694 18 45.14 ISE 08:58:13 1602960 389 45.14 ISE 08:58:13 1602958 18 45.14 ISE 08:58:13 1602956 36 45.15 ISE 08:59:03 1604274 126 45.15 ISE 08:59:03 1604272 125 45.15 ISE 08:59:03 1604270 123 45.15 ISE 08:59:03 1604268 124 45.15 ISE 08:59:03 1604266 432 45.15 ISE 08:59:03 1604263 397 45.26 ISE 09:02:33 1608359 1,669 45.28 ISE 09:02:49 1608712 400 45.25 ISE 09:04:15 1610054 38 45.25 ISE 09:04:15 1610052 440 45.28 ISE 09:05:50 1611740 428 45.27 ISE 09:05:56 1611854 423 45.14 ISE 09:08:50 1617034 392 45.06 ISE 09:13:13 1621530 417 45.05 ISE 09:15:10 1623482 56 45.12 ISE 09:17:30 1625563 289 45.12 ISE 09:17:30 1625561 56 45.12 ISE 09:17:30 1625559 410 45.10 ISE 09:21:36 1629905 62 45.15 ISE 09:22:50 1631032 123 45.15 ISE 09:22:50 1631030 150 45.15 ISE 09:22:50 1631028 200 45.15 ISE 09:22:50 1631026 437 45.14 ISE 09:25:26 1633244 38 45.12 ISE 09:27:05 1634534 381 45.12 ISE 09:27:45 1635173 104 45.10 ISE 09:28:58 1636637 365 45.10 ISE 09:28:58 1636635 298 45.08 ISE 09:31:13 1639225 86 45.08 ISE 09:31:13 1639223 93 45.02 ISE 09:33:04 1640885 134 45.02 ISE 09:33:04 1640883 211 45.02 ISE 09:33:04 1640881 381 45.11 ISE 09:40:17 1647079 44 45.11 ISE 09:40:17 1647077 125 45.08 ISE 09:40:25 1647202 126 45.08 ISE 09:40:25 1647200 123 45.08 ISE 09:40:25 1647198 451 45.10 ISE 09:40:25 1647196 413 45.18 ISE 09:55:12 1659771 462 45.19 ISE 09:56:40 1661090 157 45.20 ISE 09:56:53 1661297 157 45.20 ISE 09:56:53 1661295 154 45.20 ISE 09:56:53 1661293 150 45.20 ISE 09:56:53 1661291 31 45.20 ISE 09:56:53 1661289 471 45.20 ISE 09:56:53 1661287 408 45.20 ISE 10:03:00 1667142 412 45.20 ISE 10:07:36 1671909 267 45.21 ISE 10:09:55 1673877 116 45.21 ISE 10:09:55 1673875 130 45.18 ISE 10:10:00 1673996 155 45.18 ISE 10:10:00 1673994 93 45.18 ISE 10:10:00 1673992 403 45.18 ISE 10:11:36 1675284 39 45.22 ISE 10:12:50 1676348 150 45.22 ISE 10:12:50 1676346 155 45.22 ISE 10:12:50 1676344 157 45.22 ISE 10:12:50 1676342 123 45.22 ISE 10:12:50 1676340 428 45.22 ISE 10:12:50 1676336 415 45.22 ISE 10:12:50 1676338 240 45.30 ISE 10:15:21 1679263 155 45.30 ISE 10:15:21 1679261 157 45.30 ISE 10:15:21 1679259 154 45.30 ISE 10:15:21 1679257 494 45.30 ISE 10:15:21 1679253 400 45.30 ISE 10:15:21 1679251 439 45.32 ISE 10:16:24 1680843 145 45.32 ISE 10:16:27 1680913 198 45.32 ISE 10:16:27 1680911 1,496 45.32 ISE 10:16:27 1680909 6 45.29 ISE 10:17:44 1682130 439 45.29 ISE 10:17:44 1682132 382 45.28 ISE 10:17:47 1682191 427 45.26 ISE 10:18:25 1682838 51 45.29 ISE 10:21:09 1685217 81 45.29 ISE 10:21:09 1685215 245 45.29 ISE 10:21:09 1685213 157 45.28 ISE 10:21:09 1685211 121 45.28 ISE 10:21:09 1685209 155 45.28 ISE 10:21:09 1685207 446 45.28 ISE 10:21:09 1685196 18 45.29 ISE 10:22:58 1687119 157 45.29 ISE 10:22:58 1687117 155 45.29 ISE 10:22:58 1687115 113 45.29 ISE 10:22:58 1687113 174 45.29 ISE 10:25:43 1689903 230 45.29 ISE 10:25:43 1689905 399 45.28 ISE 10:26:21 1690457 155 45.28 ISE 10:27:11 1691280 157 45.29 ISE 10:29:29 1693637 157 45.29 ISE 10:29:29 1693635 154 45.29 ISE 10:29:29 1693633 155 45.29 ISE 10:29:29 1693631 58 45.28 ISE 10:29:37 1693750 63 45.28 ISE 10:29:37 1693748 368 45.29 ISE 10:30:52 1695220 42 45.29 ISE 10:30:52 1695218 5 45.31 ISE 10:31:33 1695755 157 45.31 ISE 10:31:33 1695749 150 45.31 ISE 10:31:33 1695753 155 45.31 ISE 10:31:33 1695751 175 45.31 ISE 10:31:33 1695737 204 45.31 ISE 10:31:33 1695735 402 45.29 ISE 10:32:20 1696477 388 45.25 ISE 10:33:49 1697993 62 45.29 ISE 10:36:12 1700138 93 45.34 ISE 10:39:20 1704693 154 45.34 ISE 10:39:20 1704691 155 45.34 ISE 10:39:20 1704689 396 45.34 ISE 10:39:20 1704677 12 45.34 ISE 10:39:20 1704673 397 45.34 ISE 10:43:25 1708365 381 45.34 ISE 10:43:28 1708397 376 45.32 ISE 10:45:24 1710114 38 45.31 ISE 10:45:27 1710164 400 45.31 ISE 10:45:27 1710162 2 45.31 ISE 10:45:27 1710160 191 45.30 ISE 10:46:23 1710935 33 45.30 ISE 10:46:23 1710939 240 45.30 ISE 10:46:23 1710937 169 45.29 ISE 10:47:27 1712043 241 45.29 ISE 10:47:27 1712041 425 45.26 ISE 10:48:46 1713347 184 45.24 ISE 10:49:44 1714526 65 45.27 ISE 10:50:38 1715795 194 45.27 ISE 10:50:38 1715793 150 45.27 ISE 10:50:38 1715791 211 45.27 ISE 10:50:42 1715909 60 45.27 ISE 10:50:42 1715907 196 45.27 ISE 10:50:42 1715903 184 45.27 ISE 10:50:42 1715901 193 45.27 ISE 10:50:42 1715899 185 45.27 ISE 10:50:42 1715897 194 45.27 ISE 10:50:42 1715895 150 45.27 ISE 10:50:42 1715893 18 45.27 ISE 10:50:42 1715905 189 45.25 ISE 10:51:27 1716849 80 45.25 ISE 10:51:27 1716847 5 45.25 ISE 10:51:27 1716853 165 45.25 ISE 10:51:27 1716851 309 45.25 ISE 10:51:29 1716877 150 45.25 ISE 10:51:29 1716875 8 45.24 ISE 10:51:29 1716869 251 45.24 ISE 10:51:32 1716990 11 45.24 ISE 10:51:32 1716988 170 45.24 ISE 10:51:32 1716986 8 45.23 ISE 10:51:59 1717405 193 45.24 ISE 10:52:06 1717644 185 45.24 ISE 10:52:06 1717642 184 45.24 ISE 10:52:06 1717640 194 45.24 ISE 10:52:06 1717638 77 45.24 ISE 10:52:06 1717646 15 45.23 ISE 10:52:06 1717597 13 45.23 ISE 10:52:06 1717595 104 45.23 ISE 10:52:06 1717599 35 45.23 ISE 10:52:06 1717601 169 45.23 ISE 10:52:09 1717704 8 45.23 ISE 10:52:09 1717702 8 45.23 ISE 10:52:09 1717700 23 45.23 ISE 10:52:09 1717698 11 45.23 ISE 10:52:09 1717696 13 45.23 ISE 10:52:09 1717694 8 45.23 ISE 10:52:09 1717690 17 45.23 ISE 10:52:09 1717692 193 45.23 ISE 10:52:32 1718190 8 45.22 ISE 10:52:44 1718371 205 45.23 ISE 10:52:47 1718449 184 45.23 ISE 10:52:59 1718701 8 45.22 ISE 10:52:59 1718698 205 45.23 ISE 10:53:00 1718766 12 45.24 ISE 10:53:00 1718776 119 45.24 ISE 10:53:00 1718770 184 45.24 ISE 10:53:00 1718772 150 45.24 ISE 10:53:00 1718774 113 45.23 ISE 10:53:00 1718768 113 45.24 ISE 10:53:00 1718778 106 45.24 ISE 10:53:00 1718780 193 45.24 ISE 10:53:00 1718782 79 45.24 ISE 10:53:00 1718784 65 45.24 ISE 10:53:00 1718786 179 45.24 ISE 10:53:00 1718788 113 45.25 ISE 10:53:54 1720066 119 45.25 ISE 10:53:54 1720064 184 45.25 ISE 10:53:59 1720295 194 45.25 ISE 10:53:59 1720293 185 45.25 ISE 10:53:59 1720291 193 45.25 ISE 10:53:59 1720289 194 45.25 ISE 10:53:59 1720286 185 45.25 ISE 10:53:59 1720284 118 45.25 ISE 10:53:59 1720282 392 45.23 ISE 10:54:00 1720334 121 45.22 ISE 10:54:02 1720419 8 45.22 ISE 10:54:14 1720746 149 45.22 ISE 10:54:15 1720806 267 45.22 ISE 10:54:15 1720804 276 45.22 ISE 10:54:15 1720796 139 45.19 ISE 10:54:28 1721155 282 45.19 ISE 10:54:28 1721153 69 45.19 ISE 10:54:44 1721553 72 45.19 ISE 10:54:44 1721551 455 45.19 ISE 10:54:44 1721549 186 45.18 ISE 10:54:58 1721810 194 45.19 ISE 10:55:09 1722131 110 45.19 ISE 10:55:11 1722191 193 45.19 ISE 10:55:11 1722189 184 45.19 ISE 10:55:11 1722187 194 45.19 ISE 10:55:11 1722185 17 45.18 ISE 10:55:11 1722181 251 45.18 ISE 10:55:11 1722183 110 45.21 ISE 10:56:01 1723317 193 45.21 ISE 10:56:01 1723315 67 45.21 ISE 10:56:01 1723313 150 45.21 ISE 10:56:01 1723311 526 45.21 ISE 10:56:01 1723309 526 45.21 ISE 10:56:01 1723307 62 45.21 ISE 10:56:01 1723305 494 45.21 ISE 10:56:01 1723303 8 45.20 ISE 10:56:01 1723301 389 45.16 ISE 10:56:15 1723682 201 45.16 ISE 10:56:16 1723698 193 45.16 ISE 10:56:40 1724342 123 45.16 ISE 10:56:40 1724340 62 45.15 ISE 10:56:40 1724338 378 45.15 ISE 10:56:43 1724402 32 45.15 ISE 10:56:43 1724400 330 45.15 ISE 10:56:43 1724398 411 45.14 ISE 10:56:58 1724740 8 45.15 ISE 10:57:44 1725867 236 45.17 ISE 10:57:52 1726202 194 45.17 ISE 10:57:52 1726200 184 45.17 ISE 10:57:52 1726198 193 45.17 ISE 10:57:52 1726196 62 45.17 ISE 10:57:52 1726194 184 45.16 ISE 10:57:52 1726192 194 45.16 ISE 10:57:52 1726190 438 45.14 ISE 10:57:58 1726333 182 45.14 ISE 10:58:03 1726648 184 45.14 ISE 10:58:14 1726841 193 45.14 ISE 10:58:14 1726839 8 45.13 ISE 10:58:14 1726837 203 45.14 ISE 10:58:15 1726917 388 45.13 ISE 10:58:17 1726992 396 45.12 ISE 10:58:18 1727086 84 45.12 ISE 10:58:29 1727270 105 45.12 ISE 10:58:29 1727268 78 45.12 ISE 10:58:29 1727266 255 45.12 ISE 10:58:29 1727264 32 45.12 ISE 10:58:29 1727262 8 45.11 ISE 10:58:29 1727258 102 45.15 ISE 10:59:14 1727948 169 45.15 ISE 10:59:14 1727950 25 45.15 ISE 10:59:14 1727952 105 45.15 ISE 10:59:14 1727954 81 45.15 ISE 10:59:14 1727956 236 45.15 ISE 10:59:14 1727958 733 45.15 ISE 10:59:14 1727960 181 45.13 ISE 10:59:28 1728237 8 45.13 ISE 10:59:29 1728251 8 45.13 ISE 10:59:44 1728559 180 45.13 ISE 10:59:51 1728656 380 45.13 ISE 10:59:51 1728654 184 45.12 ISE 10:59:59 1728750 194 45.12 ISE 10:59:59 1728748 479 45.11 ISE 10:59:59 1728743 8 45.11 ISE 10:59:59 1728741 386 45.10 ISE 11:00:07 1728883 435 45.09 ISE 11:00:23 1729049 113 45.06 ISE 11:01:12 1729751 106 45.06 ISE 11:01:12 1729749 44 45.06 ISE 11:01:12 1729755 194 45.06 ISE 11:01:12 1729753 413 45.06 ISE 11:01:12 1729710 397 45.05 ISE 11:01:46 1730282 61 45.15 ISE 11:03:43 1731813 94 45.15 ISE 11:03:43 1731811 482 45.15 ISE 11:05:15 1732495 161 45.14 ISE 11:05:21 1732518 304 45.14 ISE 11:05:21 1732516 438 45.13 ISE 11:05:22 1732521 330 45.13 ISE 11:05:58 1732801 82 45.13 ISE 11:05:58 1732799 40 45.15 ISE 11:06:53 1733425 450 45.15 ISE 11:06:53 1733423 45 45.15 ISE 11:06:57 1733444 450 45.15 ISE 11:06:57 1733442 428 45.16 ISE 11:07:47 1733889 113 45.16 ISE 11:10:12 1735050 145 45.16 ISE 11:10:12 1735052 145 45.16 ISE 11:10:12 1735054 145 45.20 ISE 11:12:43 1736150 138 45.20 ISE 11:12:43 1736148 145 45.20 ISE 11:12:43 1736146 106 45.19 ISE 11:13:12 1736341 341 45.19 ISE 11:13:12 1736339 446 45.20 ISE 11:15:34 1737270 407 45.21 ISE 11:16:46 1737789 452 45.22 ISE 11:19:23 1738951 439 45.23 ISE 11:20:34 1739590 401 45.22 ISE 11:20:48 1739705 247 45.20 ISE 11:22:51 1740593 150 45.20 ISE 11:22:51 1740591 403 45.19 ISE 11:22:53 1740603 412 45.16 ISE 11:24:09 1741218 384 45.13 ISE 11:25:36 1742002 468 45.12 ISE 11:25:38 1742010 457 45.11 ISE 11:25:41 1742046 314 45.10 ISE 11:26:03 1742175 118 45.10 ISE 11:27:06 1742734 406 45.08 ISE 11:27:58 1743096 149 45.07 ISE 11:28:59 1743522 232 45.07 ISE 11:28:59 1743520 462 45.07 ISE 11:29:22 1743825 453 45.07 ISE 11:30:01 1744122 150 45.08 ISE 11:33:00 1745473 65 45.08 ISE 11:33:03 1745510 110 45.08 ISE 11:33:03 1745506 348 45.08 ISE 11:33:26 1745703 86 45.08 ISE 11:33:26 1745701 64 45.08 ISE 11:33:26 1745699 421 45.05 ISE 11:34:36 1746827 90 45.06 ISE 11:36:23 1747949 374 45.06 ISE 11:36:23 1747951 414 45.04 ISE 11:38:05 1748780 2 45.05 ISE 11:39:45 1749644 400 45.05 ISE 11:39:45 1749642 443 45.04 ISE 11:41:53 1750957 427 45.04 ISE 11:42:52 1751430 236 45.02 ISE 11:43:34 1751820 150 45.02 ISE 11:43:34 1751818 118 45.03 ISE 11:45:53 1752919 150 45.03 ISE 11:45:53 1752917 138 45.03 ISE 11:45:53 1752915 145 45.03 ISE 11:45:53 1752913 23 45.03 ISE 11:45:53 1752911 63 45.03 ISE 11:45:53 1752909 396 45.04 ISE 11:48:45 1754073 150 45.01 ISE 11:50:01 1754948 145 45.01 ISE 11:50:01 1754950 138 45.01 ISE 11:50:01 1754954 138 45.01 ISE 11:50:01 1754952 96 44.96 ISE 11:53:40 1756609 448 44.98 ISE 11:53:40 1756607 349 44.96 ISE 11:54:37 1756948 62 44.96 ISE 11:57:00 1758072 145 44.96 ISE 11:57:11 1758174 145 44.96 ISE 11:57:11 1758172 138 44.96 ISE 11:57:11 1758170 381 44.96 ISE 11:57:11 1758164 113 44.97 ISE 12:00:15 1759880 108 44.97 ISE 12:01:03 1760204 138 44.97 ISE 12:01:03 1760202 150 44.97 ISE 12:01:03 1760200 145 44.95 ISE 12:01:56 1760653 138 44.95 ISE 12:01:56 1760655 1 44.95 ISE 12:01:56 1760657 150 44.95 ISE 12:01:56 1760651 468 44.93 ISE 12:02:14 1760918 454 44.97 ISE 12:05:45 1762893 224 45.00 ISE 12:06:42 1763377 60 45.00 ISE 12:06:42 1763375 115 45.00 ISE 12:06:42 1763373 300 44.99 ISE 12:07:41 1763825 150 44.99 ISE 12:07:41 1763823 464 45.01 ISE 12:11:53 1766112 84 45.03 ISE 12:16:30 1768506 122 45.03 ISE 12:16:30 1768504 123 45.03 ISE 12:16:30 1768502 84 45.03 ISE 12:16:30 1768500 38 45.03 ISE 12:16:30 1768496 347 45.03 ISE 12:16:30 1768494 30 45.01 ISE 12:21:27 1771106 376 45.01 ISE 12:21:27 1771108 423 44.98 ISE 12:25:20 1773254 27 44.99 ISE 12:28:32 1775036 292 44.99 ISE 12:28:33 1775042 67 44.99 ISE 12:28:33 1775040 40 45.02 ISE 12:35:13 1778600 129 45.02 ISE 12:35:13 1778598 60 45.02 ISE 12:35:13 1778596 136 45.02 ISE 12:35:13 1778594 77 45.02 ISE 12:35:13 1778592 7 45.03 ISE 12:38:52 1780434 129 45.03 ISE 12:38:52 1780432 135 45.03 ISE 12:38:52 1780430 136 45.03 ISE 12:38:52 1780428 446 45.03 ISE 12:38:52 1780425 14 45.03 ISE 12:38:52 1780423 417 45.02 ISE 12:40:15 1781180 2 45.03 ISE 12:44:02 1783078 400 45.03 ISE 12:44:02 1783076 1 44.99 ISE 12:45:41 1783848 150 44.99 ISE 12:45:41 1783846 282 44.99 ISE 12:45:41 1783844 392 44.96 ISE 12:51:08 1786728 258 44.94 ISE 12:51:10 1786745 130 44.94 ISE 12:51:10 1786743 143 44.92 ISE 12:54:01 1788234 142 44.92 ISE 12:54:01 1788232 147 44.92 ISE 12:54:01 1788230 27 44.92 ISE 13:02:03 1792848 390 44.93 ISE 13:05:42 1794972 400 44.90 ISE 13:07:05 1795724 105 44.91 ISE 13:08:16 1796360 82 44.95 ISE 13:10:28 1797788 150 44.96 ISE 13:10:48 1797979 160 44.96 ISE 13:10:48 1797981 95 44.96 ISE 13:10:48 1797983 30 44.96 ISE 13:11:09 1798120 205 45.00 ISE 13:12:41 1798951 239 45.00 ISE 13:12:41 1798949 3 45.00 ISE 13:13:00 1799131 190 45.00 ISE 13:13:00 1799127 200 45.00 ISE 13:13:00 1799125 199 45.00 ISE 13:13:00 1799121 150 45.00 ISE 13:13:00 1799119 52 45.00 ISE 13:13:06 1799242 199 45.00 ISE 13:13:06 1799240 190 45.00 ISE 13:13:06 1799238 190 45.00 ISE 13:13:06 1799236 200 45.00 ISE 13:13:06 1799234 200 45.02 ISE 13:14:49 1800137 23 45.02 ISE 13:14:49 1800135 77 45.02 ISE 13:14:49 1800133 190 45.02 ISE 13:14:49 1800139 19 45.02 ISE 13:14:49 1800141 444 45.03 ISE 13:17:45 1801636 165 45.00 ISE 13:19:41 1802899 190 45.00 ISE 13:19:41 1802897 200 45.00 ISE 13:19:41 1802895 150 45.04 ISE 13:23:00 1804920 199 45.04 ISE 13:23:00 1804916 108 45.04 ISE 13:23:00 1804914 113 45.04 ISE 13:23:00 1804918 82 45.04 ISE 13:23:00 1804912 150 45.04 ISE 13:23:00 1804910 200 45.04 ISE 13:23:00 1804908 278 45.00 ISE 13:26:20 1807024 129 45.00 ISE 13:26:20 1807026 414 45.02 ISE 13:28:54 1808673 382 45.01 ISE 13:29:06 1808989 71 45.01 ISE 13:29:06 1808987 59 45.01 ISE 13:29:39 1809423 190 45.01 ISE 13:29:39 1809421 199 45.01 ISE 13:29:39 1809419 400 44.99 ISE 13:32:42 1811931 460 44.97 ISE 13:33:20 1812510 54 45.00 ISE 13:36:43 1814940 186 45.00 ISE 13:36:43 1814938 150 45.00 ISE 13:36:43 1814936 387 45.00 ISE 13:40:47 1818016 200 45.01 ISE 13:43:35 1819778 199 45.01 ISE 13:43:35 1819776 5 45.01 ISE 13:43:35 1819780 443 45.01 ISE 13:43:35 1819772 115 45.06 ISE 13:46:59 1822362 127 45.06 ISE 13:46:59 1822360 80 45.06 ISE 13:47:01 1822410 118 45.06 ISE 13:47:01 1822408 149 45.06 ISE 13:47:01 1822406 150 45.06 ISE 13:47:01 1822404 425 45.06 ISE 13:49:14 1824005 383 45.06 ISE 13:50:31 1824908 397 45.06 ISE 13:50:41 1825004 142 45.09 ISE 13:55:36 1828416 123 45.09 ISE 13:55:36 1828414 123 45.09 ISE 13:55:36 1828418 73 45.09 ISE 13:56:30 1829147 142 45.09 ISE 13:56:30 1829149 123 45.09 ISE 13:56:30 1829151 143 45.09 ISE 13:56:30 1829155 123 45.09 ISE 13:56:30 1829153 72 45.09 ISE 13:56:30 1829159 150 45.09 ISE 13:56:30 1829157 23 45.09 ISE 13:56:30 1829145 5 45.10 ISE 13:57:30 1829943 450 45.10 ISE 13:57:30 1829941 16 45.07 ISE 13:59:32 1831895 44 45.07 ISE 13:59:32 1831893 53 45.07 ISE 13:59:32 1831891 312 45.07 ISE 13:59:32 1831889 214 45.08 ISE 14:02:35 1834408 150 45.08 ISE 14:02:35 1834406 101 45.08 ISE 14:02:35 1834404 355 45.08 ISE 14:06:30 1837365 25 45.08 ISE 14:06:30 1837363 258 45.07 ISE 14:07:38 1838209 71 45.09 ISE 14:11:40 1841819 29 45.09 ISE 14:11:40 1841817 178 45.09 ISE 14:11:40 1841815 176 45.09 ISE 14:11:40 1841809 78 45.09 ISE 14:11:40 1841807 175 45.09 ISE 14:11:40 1841811 178 45.09 ISE 14:11:40 1841813 383 45.09 ISE 14:14:08 1843829 87 45.10 ISE 14:16:00 1845254 31 45.10 ISE 14:16:00 1845252 302 45.10 ISE 14:16:00 1845250 106 45.15 ISE 14:20:23 1848964 450 45.15 ISE 14:20:23 1848962 291 45.13 ISE 14:20:35 1849165 177 45.13 ISE 14:20:35 1849163 252 45.15 ISE 14:26:50 1854492 193 45.15 ISE 14:26:50 1854490 15 45.13 ISE 14:28:49 1856307 400 45.13 ISE 14:28:49 1856305 108 45.14 ISE 14:29:56 1857593 133 45.14 ISE 14:29:56 1857591 132 45.14 ISE 14:29:56 1857589 144 45.14 ISE 14:29:56 1857587 202 45.16 ISE 14:30:17 1860117 150 45.16 ISE 14:30:17 1860109 132 45.16 ISE 14:30:17 1860111 131 45.16 ISE 14:30:17 1860113 133 45.16 ISE 14:30:17 1860115 82 45.16 ISE 14:30:17 1860123 133 45.16 ISE 14:30:17 1860119 111 45.16 ISE 14:30:17 1860121 133 45.16 ISE 14:30:17 1860125 17 45.16 ISE 14:30:17 1860127 17 45.15 ISE 14:30:17 1860104 13 45.15 ISE 14:30:17 1860102 453 45.15 ISE 14:30:57 1861293 193 45.17 ISE 14:31:40 1863139 450 45.17 ISE 14:31:40 1863137 131 45.17 ISE 14:31:40 1863141 70 45.17 ISE 14:31:40 1863143 21 45.17 ISE 14:31:45 1863246 300 45.17 ISE 14:31:45 1863244 164 45.19 ISE 14:32:00 1863741 208 45.19 ISE 14:32:00 1863739 133 45.19 ISE 14:32:00 1863737 150 45.19 ISE 14:32:00 1863735 185 45.19 ISE 14:32:00 1863743 416 45.16 ISE 14:32:15 1864300 255 45.14 ISE 14:32:36 1864903 113 45.14 ISE 14:32:36 1864899 49 45.14 ISE 14:32:36 1864901 209 45.13 ISE 14:33:23 1866038 186 45.13 ISE 14:33:26 1866155 329 45.12 ISE 14:34:49 1868622 66 45.12 ISE 14:34:49 1868620 65 45.10 ISE 14:35:08 1869110 321 45.10 ISE 14:35:09 1869143 44 45.12 ISE 14:35:40 1869983 150 45.12 ISE 14:35:40 1869981 191 45.12 ISE 14:35:40 1869979 92 45.11 ISE 14:37:00 1871628 165 45.11 ISE 14:37:00 1871626 164 45.11 ISE 14:37:00 1871624 417 45.11 ISE 14:38:18 1873596 26 45.09 ISE 14:38:26 1873833 400 45.09 ISE 14:38:26 1873831 432 45.10 ISE 14:38:26 1873803 45 45.08 ISE 14:38:27 1873867 339 45.08 ISE 14:38:27 1873869 221 45.03 ISE 14:38:59 1874510 150 45.03 ISE 14:38:59 1874508 45 45.03 ISE 14:38:59 1874506 405 45.03 ISE 14:38:59 1874504 50 45.02 ISE 14:39:17 1875065 150 45.02 ISE 14:39:17 1875063 71 45.03 ISE 14:39:21 1875202 450 45.03 ISE 14:39:21 1875200 215 45.03 ISE 14:39:21 1875198 121 45.02 ISE 14:39:39 1875568 120 45.02 ISE 14:39:39 1875566 32 45.06 ISE 14:40:49 1877043 28 45.06 ISE 14:40:49 1877041 350 45.06 ISE 14:40:49 1877037 156 45.06 ISE 14:40:51 1877087 162 45.06 ISE 14:40:54 1877117 165 45.06 ISE 14:40:54 1877115 150 45.06 ISE 14:40:54 1877113 30 45.08 ISE 14:41:38 1878003 224 45.08 ISE 14:41:38 1878001 113 45.08 ISE 14:41:38 1877999 167 45.08 ISE 14:41:38 1877997 165 45.08 ISE 14:41:38 1877995 167 45.08 ISE 14:41:38 1877993 164 45.08 ISE 14:41:38 1877991 150 45.08 ISE 14:41:38 1877989 54 45.08 ISE 14:43:08 1880074 400 45.08 ISE 14:43:08 1880072 123 45.04 ISE 14:44:33 1881990 165 45.04 ISE 14:44:33 1881986 150 45.04 ISE 14:44:33 1881988 436 45.05 ISE 14:44:33 1881980 459 45.02 ISE 14:45:00 1882808 167 45.09 ISE 14:45:41 1884210 164 45.09 ISE 14:45:41 1884208 150 45.09 ISE 14:45:41 1884206 134 45.08 ISE 14:45:41 1884204 308 45.08 ISE 14:45:41 1884202 458 45.08 ISE 14:45:41 1884198 419 45.07 ISE 14:45:46 1884333 93 45.08 ISE 14:46:03 1884730 299 45.08 ISE 14:46:03 1884728 107 45.09 ISE 14:46:47 1885715 164 45.09 ISE 14:46:47 1885713 165 45.09 ISE 14:46:47 1885711 118 45.08 ISE 14:46:49 1885869 165 45.08 ISE 14:46:49 1885865 167 45.08 ISE 14:46:49 1885867 238 45.08 ISE 14:46:49 1885856 150 45.08 ISE 14:46:49 1885854 107 45.06 ISE 14:47:00 1886177 338 45.06 ISE 14:47:00 1886175 462 45.13 ISE 14:49:08 1889390 450 45.13 ISE 14:49:12 1889570 66 45.13 ISE 14:49:12 1889572 38 45.13 ISE 14:49:12 1889568 150 45.13 ISE 14:49:12 1889566 285 45.13 ISE 14:49:12 1889564 878 45.10 ISE 14:49:39 1890249 299 45.11 ISE 14:50:20 1891351 150 45.11 ISE 14:50:20 1891349 99 45.10 ISE 14:50:36 1891870 153 45.10 ISE 14:50:36 1891867 150 45.10 ISE 14:50:36 1891865 150 45.10 ISE 14:51:30 1893456 311 45.10 ISE 14:51:30 1893458 416 45.11 ISE 14:53:05 1895814 110 45.10 ISE 14:53:39 1896585 167 45.10 ISE 14:53:39 1896583 148 45.10 ISE 14:53:39 1896581 50 45.09 ISE 14:54:56 1898243 400 45.09 ISE 14:54:56 1898241 452 45.09 ISE 14:56:01 1899769 94 45.11 ISE 14:57:28 1902320 337 45.11 ISE 14:57:28 1902318 188 45.11 ISE 14:58:24 1903370 227 45.11 ISE 14:58:24 1903368 87 45.10 ISE 14:58:25 1903406 154 45.10 ISE 14:58:25 1903404 151 45.10 ISE 14:58:25 1903402 150 45.08 ISE 14:58:28 1903498 313 45.08 ISE 14:58:28 1903500 60 45.02 ISE 14:59:08 1904741 400 45.02 ISE 14:59:08 1904739 15 44.99 ISE 14:59:46 1905740 167 44.99 ISE 14:59:46 1905738 167 44.99 ISE 14:59:46 1905736 165 44.99 ISE 14:59:46 1905734 167 45.01 ISE 15:00:30 1908784 166 45.00 ISE 15:00:41 1909157 126 45.00 ISE 15:01:33 1910657 296 45.01 ISE 15:02:11 1911763 131 45.01 ISE 15:02:11 1911761 6 45.01 ISE 15:02:11 1911747 232 45.00 ISE 15:02:14 1912068 265 45.04 ISE 15:03:24 1914017 150 45.04 ISE 15:03:24 1914015 450 45.05 ISE 15:03:24 1914011 73 45.05 ISE 15:03:24 1914013 148 44.99 ISE 15:04:11 1915258 12 44.99 ISE 15:04:20 1915444 1,421 45.00 ISE 15:04:57 1916591 387 45.00 ISE 15:04:57 1916589 83 45.05 ISE 15:06:00 1918399 450 45.05 ISE 15:06:00 1918397 1,052 45.05 ISE 15:06:12 1918775 425 45.04 ISE 15:06:20 1919099 191 45.11 ISE 15:09:18 1923187 167 45.11 ISE 15:09:18 1923183 150 45.11 ISE 15:09:18 1923185 100 45.11 ISE 15:09:18 1923191 84 45.11 ISE 15:09:18 1923189 18 45.12 ISE 15:09:18 1923193 164 45.11 ISE 15:09:18 1923181 165 45.11 ISE 15:09:18 1923177 167 45.11 ISE 15:09:18 1923179 501 45.11 ISE 15:09:18 1923171 65 45.11 ISE 15:09:18 1923169 150 45.10 ISE 15:10:20 1924925 167 45.10 ISE 15:10:20 1924923 165 45.10 ISE 15:10:20 1924921 167 45.10 ISE 15:10:20 1924919 214 45.08 ISE 15:10:57 1925780 195 45.08 ISE 15:10:57 1925778 378 45.14 ISE 15:12:15 1927830 111 45.13 ISE 15:12:44 1928445 117 45.13 ISE 15:12:44 1928443 150 45.13 ISE 15:12:44 1928441 467 45.13 ISE 15:12:44 1928428 415 45.14 ISE 15:14:16 1930653 167 45.15 ISE 15:14:52 1931419 164 45.15 ISE 15:14:52 1931421 167 45.15 ISE 15:14:52 1931423 71 45.15 ISE 15:14:52 1931425 150 45.15 ISE 15:14:52 1931417 406 45.14 ISE 15:14:52 1931415 106 45.14 ISE 15:17:24 1937181 150 45.14 ISE 15:17:24 1937179 167 45.14 ISE 15:17:24 1937177 164 45.14 ISE 15:17:24 1937175 165 45.14 ISE 15:17:24 1937173 435 45.14 ISE 15:17:24 1937171 846 45.15 ISE 15:18:42 1940153 103 45.13 ISE 15:19:45 1942153 165 45.13 ISE 15:19:45 1942151 150 45.13 ISE 15:19:45 1942149 53 45.14 ISE 15:19:45 1942147 400 45.14 ISE 15:19:45 1942145 436 45.15 ISE 15:21:04 1944700 150 45.16 ISE 15:22:20 1947049 237 45.16 ISE 15:22:20 1947051 167 45.16 ISE 15:22:38 1947520 150 45.16 ISE 15:22:38 1947518 167 45.16 ISE 15:22:38 1947516 165 45.16 ISE 15:22:38 1947514 145 45.15 ISE 15:24:19 1950074 271 45.15 ISE 15:24:19 1950072 337 45.15 ISE 15:25:15 1952067 80 45.15 ISE 15:25:15 1952065 165 45.15 ISE 15:25:26 1952705 150 45.15 ISE 15:25:26 1952701 164 45.15 ISE 15:25:26 1952703 52 45.15 ISE 15:25:26 1952713 167 45.15 ISE 15:25:26 1952707 167 45.15 ISE 15:25:26 1952709 26 45.15 ISE 15:25:26 1952711 1,300 45.17 ISE 15:27:14 1956170 301 45.16 ISE 15:28:03 1957594 118 45.16 ISE 15:28:03 1957592 306 45.15 ISE 15:28:10 1957768 150 45.15 ISE 15:28:10 1957766 170 45.15 ISE 15:28:47 1958482 236 45.15 ISE 15:28:53 1958641 150 45.16 ISE 15:31:13 1962763 167 45.16 ISE 15:31:13 1962761 80 45.16 ISE 15:31:13 1962759 150 45.16 ISE 15:31:13 1962757 165 45.16 ISE 15:31:13 1962755 86 45.15 ISE 15:31:17 1962860 164 45.15 ISE 15:31:17 1962858 167 45.15 ISE 15:31:17 1962856 458 45.15 ISE 15:31:17 1962848 167 45.12 ISE 15:32:09 1964312 110 45.12 ISE 15:32:09 1964314 165 45.12 ISE 15:32:09 1964310 24 45.10 ISE 15:32:18 1964908 400 45.10 ISE 15:32:18 1964906 69 45.08 ISE 15:32:24 1965084 398 45.08 ISE 15:32:24 1965060 30 45.11 ISE 15:33:13 1966618 354 45.11 ISE 15:33:13 1966616 16 45.13 ISE 15:33:13 1966607 450 45.13 ISE 15:33:13 1966605 30 45.11 ISE 15:33:14 1966645 8 45.11 ISE 15:35:13 1969742 222 45.11 ISE 15:35:13 1969740 419 45.10 ISE 15:35:38 1970485 463 45.10 ISE 15:35:38 1970475 399 45.09 ISE 15:36:07 1971256 45 45.09 ISE 15:36:07 1971258 405 45.07 ISE 15:36:15 1971653 382 45.09 ISE 15:36:41 1972465 167 45.08 ISE 15:37:15 1973405 150 45.08 ISE 15:37:15 1973403 165 45.08 ISE 15:37:15 1973401 89 45.07 ISE 15:38:21 1975166 167 45.07 ISE 15:38:21 1975164 165 45.07 ISE 15:38:21 1975162 164 45.07 ISE 15:38:21 1975160 19 45.06 ISE 15:38:50 1975807 450 45.06 ISE 15:38:50 1975805 267 45.06 ISE 15:39:29 1976947 222 45.06 ISE 15:39:29 1976949 434 45.06 ISE 15:40:10 1978149 165 45.05 ISE 15:40:11 1978155 167 45.05 ISE 15:40:11 1978157 89 45.05 ISE 15:40:11 1978159 447 44.98 ISE 15:40:38 1978974 310 44.92 ISE 15:41:28 1980596 150 44.92 ISE 15:41:28 1980594 99 44.91 ISE 15:42:50 1982890 331 44.91 ISE 15:42:50 1982888 434 44.91 ISE 15:43:12 1983673 438 44.90 ISE 15:44:30 1985606 58 44.92 ISE 15:44:30 1985524 342 44.92 ISE 15:44:30 1985526 167 44.92 ISE 15:46:01 1988528 60 44.92 ISE 15:46:01 1988526 150 44.92 ISE 15:46:01 1988524 981 44.95 ISE 15:46:49 1990215 42 44.92 ISE 15:47:28 1991148 338 44.92 ISE 15:47:28 1991150 1 44.92 ISE 15:47:28 1991154 4 44.92 ISE 15:47:28 1991152 51 44.90 ISE 15:49:01 1993237 167 44.90 ISE 15:49:01 1993235 165 44.90 ISE 15:49:01 1993233 176 44.90 ISE 15:49:01 1993231 112 44.90 ISE 15:49:01 1993229 34 44.90 ISE 15:49:01 1993227 164 44.92 ISE 15:51:09 1996234 167 44.92 ISE 15:51:09 1996232 167 44.92 ISE 15:51:09 1996230 165 44.92 ISE 15:51:09 1996228 150 44.92 ISE 15:51:09 1996226 23 44.92 ISE 15:53:09 1998653 92 44.92 ISE 15:53:09 1998651 167 44.92 ISE 15:53:09 1998655 165 44.92 ISE 15:53:09 1998657 167 44.92 ISE 15:53:09 1998659 68 44.92 ISE 15:53:09 1998661 82 44.92 ISE 15:53:09 1998649 458 44.92 ISE 15:54:39 2000503 396 44.88 ISE 15:55:30 2001920 230 44.88 ISE 15:57:30 2004536 150 44.88 ISE 15:57:30 2004534 6 44.87 ISE 15:57:49 2005067 69 44.87 ISE 15:57:50 2005195 199 44.87 ISE 15:57:50 2005179 150 44.87 ISE 15:57:50 2005177 58 44.86 ISE 15:59:02 2007113 400 44.86 ISE 15:59:02 2007111 359 44.88 ISE 16:00:22 2011488 1,214 44.90 ISE 16:01:15 2013310 435 44.90 ISE 16:01:15 2013314 24 44.90 ISE 16:01:15 2013312 53 44.90 ISE 16:01:49 2014156 167 44.90 ISE 16:01:49 2014154 165 44.90 ISE 16:01:49 2014152 80 44.90 ISE 16:01:49 2014150 450 44.90 ISE 16:01:49 2014148 4 44.90 ISE 16:01:49 2014146 450 44.90 ISE 16:02:08 2015666 199 44.90 ISE 16:02:08 2015668 106 44.91 ISE 16:02:36 2016228 570 44.90 ISE 16:02:46 2016556 117 44.90 ISE 16:02:47 2016560 732 44.90 ISE 16:02:47 2016558 303 44.95 ISE 16:03:17 2017935 450 44.95 ISE 16:03:17 2017933 235 44.95 ISE 16:03:17 2017926 300 44.95 ISE 16:03:17 2017924 450 44.95 ISE 16:03:18 2017939 162 44.95 ISE 16:03:18 2017941 396 45.00 ISE 16:04:23 2019664 87 45.00 ISE 16:04:23 2019662 63 45.01 ISE 16:04:39 2020146 23 45.01 ISE 16:04:39 2020144 171 45.01 ISE 16:04:39 2020142 195 45.01 ISE 16:04:39 2020140 2,116 45.01 ISE 16:04:39 2020138 447 44.98 ISE 16:05:23 2021554 94 44.99 ISE 16:06:56 2024007 164 44.99 ISE 16:06:56 2024005 150 44.99 ISE 16:06:56 2024003 364 44.98 ISE 16:06:56 2023995 150 44.98 ISE 16:06:56 2023993 48 45.01 ISE 16:08:03 2025756 66 45.01 ISE 16:08:15 2026045 165 45.01 ISE 16:08:15 2026043 167 45.01 ISE 16:08:15 2026041 60 45.01 ISE 16:08:15 2026039 26 45.01 ISE 16:08:15 2026037 199 45.01 ISE 16:08:15 2026035 130 45.01 ISE 16:08:15 2026033 20 45.01 ISE 16:08:15 2026027 164 45.01 ISE 16:08:15 2026025 167 45.01 ISE 16:08:15 2026023 167 45.01 ISE 16:08:15 2026021 165 45.01 ISE 16:08:15 2026019 150 45.01 ISE 16:08:15 2026012 234 45.01 ISE 16:08:15 2026014 376 45.00 ISE 16:08:27 2026389 450 45.00 ISE 16:08:51 2026940 27 45.00 ISE 16:08:51 2026938 48 45.00 ISE 16:08:59 2027166 164 45.00 ISE 16:08:59 2027164 167 45.00 ISE 16:08:59 2027162 167 45.00 ISE 16:08:59 2027160 34 45.00 ISE 16:08:59 2027154 3 45.00 ISE 16:08:59 2027152 150 45.00 ISE 16:08:59 2027156 165 45.00 ISE 16:08:59 2027158 132 44.99 ISE 16:10:26 2029926 98 44.99 ISE 16:10:26 2029924 150 44.99 ISE 16:10:26 2029922 458 45.03 ISE 16:11:21 2031420 472 45.03 ISE 16:11:22 2031472 17 45.03 ISE 16:11:39 2031969 150 45.03 ISE 16:11:39 2031966 336 45.03 ISE 16:11:39 2031964 150 45.03 ISE 16:11:39 2031962 95 45.04 ISE 16:11:44 2032062 386 45.04 ISE 16:11:44 2032064 13 45.04 ISE 16:11:59 2032440 165 45.04 ISE 16:12:04 2032677 192 45.04 ISE 16:12:04 2032675 150 45.04 ISE 16:12:04 2032673 167 45.04 ISE 16:12:04 2032671 167 45.04 ISE 16:12:04 2032669 164 45.04 ISE 16:12:04 2032667 391 45.03 ISE 16:12:04 2032663 139 45.04 ISE 16:12:04 2032661 303 45.04 ISE 16:12:04 2032659 259 45.03 ISE 16:12:37 2033615 150 45.03 ISE 16:12:37 2033613 19 45.03 ISE 16:13:01 2034176 400 45.03 ISE 16:13:46 2035489 164 45.03 ISE 16:13:46 2035491 43 45.03 ISE 16:13:46 2035493 249 45.03 ISE 16:13:56 2035805 154 45.03 ISE 16:13:56 2035803 150 45.03 ISE 16:13:56 2035801 204 45.04 ISE 16:14:11 2036390 165 45.04 ISE 16:14:11 2036387 167 45.04 ISE 16:14:11 2036385 167 45.04 ISE 16:14:11 2036383 164 45.04 ISE 16:14:11 2036381 424 45.04 ISE 16:14:11 2036379 2,052 45.05 ISE 16:14:27 2036833 17 45.05 ISE 16:14:27 2036831 456 45.05 ISE 16:14:47 2037364 468 45.05 ISE 16:14:50 2037428 206 45.06 ISE 16:15:05 2037918 150 45.06 ISE 16:15:05 2037916 44 45.06 ISE 16:15:05 2037920 421 45.05 ISE 16:15:05 2037914 210 45.08 ISE 16:15:35 2038768 1,040 45.08 ISE 16:15:35 2038766 1,019 45.08 ISE 16:15:39 2038860 1,372 45.08 ISE 16:16:21 2040070 86 45.08 ISE 16:16:34 2040359 642 45.09 ISE 16:16:41 2040668 271 45.09 ISE 16:16:41 2040666 20 45.10 ISE 16:17:07 2041473 209 45.10 ISE 16:17:07 2041469 209 45.10 ISE 16:17:07 2041467 205 45.10 ISE 16:17:07 2041465 358 45.10 ISE 16:17:07 2041463 206 45.10 ISE 16:17:07 2041471 142 45.09 ISE 16:17:21 2041880 206 45.09 ISE 16:17:21 2041878 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 POSNKDBNCBKDNQB