CRH PLC

Transaction in Own Shares • May 3, 2023

National Storage Mechanism | Additional information RNS Number : 1802Y CRH PLC 03 May 2023 3rd May 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 2nd May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. Euronext Dublin London Stock Exchange Number of ordinary shares purchased: 274,568 105,847 Highest price paid per share: ���44.3200 GBp 3,899.0000 Lowest price paid per share: ���43.1300 GBp 3,800.0000 Volume weighted average price paid: ���43.4162 GBp 3,823.6160 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 15,000,455 of its ordinary shares in treasury which represents 1.994% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 737,139,883 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 2nd May 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. Being an amount equal to ��� 690 million (based on a FX Rate of $1:���0.92 fixed for the duration of the buyback programme). Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 Intermediary name: UBS Europe SE Intermediary code: UBSWDE24 Time zone: BST Currency: EUR & GBp (as indicated below) Date of Transactions: 02/05/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 43.4162 274,568 London Stock Exchange (XLON) GBp 3,823.6160 105,847 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 299 3,897 LSE 08:04:28 689430 274 3,899 LSE 08:05:10 691084 292 3,899 LSE 08:05:10 691082 76 3,894 LSE 08:05:31 691883 199 3,894 LSE 08:05:31 691881 89 3,891 LSE 08:05:34 692017 215 3,891 LSE 08:05:35 692019 260 3,892 LSE 08:07:36 696224 269 3,891 LSE 08:07:46 696558 259 3,884 LSE 08:09:18 700046 34 3,884 LSE 08:09:18 700039 223 3,884 LSE 08:09:18 700037 176 3,874 LSE 08:11:21 705446 100 3,874 LSE 08:11:21 705444 85 3,870 LSE 08:11:34 705990 196 3,870 LSE 08:11:35 706056 299 3,870 LSE 08:13:25 709443 274 3,867 LSE 08:14:29 711296 274 3,873 LSE 08:16:10 714763 76 3,873 LSE 08:16:10 714761 189 3,873 LSE 08:16:10 714759 259 3,865 LSE 08:18:17 718768 304 3,869 LSE 08:21:18 724087 262 3,868 LSE 08:23:59 728612 318 3,867 LSE 08:23:59 728610 51 3,859 LSE 08:26:29 732279 175 3,859 LSE 08:26:38 732496 64 3,859 LSE 08:26:38 732498 305 3,857 LSE 08:30:40 739420 299 3,847 LSE 08:35:33 749032 260 3,845 LSE 08:39:03 756581 272 3,844 LSE 08:40:00 758340 299 3,841 LSE 08:44:08 765133 212 3,848 LSE 08:48:59 772863 97 3,848 LSE 08:48:59 772861 314 3,841 LSE 08:54:12 781987 266 3,837 LSE 08:54:13 782072 295 3,837 LSE 08:58:38 790174 36 3,829 LSE 09:00:47 793951 239 3,829 LSE 09:00:47 793949 126 3,824 LSE 09:02:40 796809 151 3,824 LSE 09:02:40 796807 82 3,828 LSE 09:04:25 798919 184 3,828 LSE 09:04:25 798917 135 3,829 LSE 09:07:17 803286 130 3,829 LSE 09:07:37 803762 270 3,831 LSE 09:10:00 809624 141 3,837 LSE 09:14:01 815096 172 3,837 LSE 09:14:01 815094 64 3,837 LSE 09:19:02 822232 209 3,837 LSE 09:19:09 822357 108 3,839 LSE 09:23:03 827770 185 3,839 LSE 09:23:03 827768 185 3,831 LSE 09:28:51 835460 107 3,831 LSE 09:28:51 835462 150 3,829 LSE 09:35:29 845183 164 3,829 LSE 09:35:29 845181 274 3,834 LSE 09:43:03 856392 316 3,833 LSE 09:45:46 860261 91 3,833 LSE 09:53:57 871985 185 3,833 LSE 09:53:57 871983 1 3,831 LSE 09:56:20 874783 190 3,831 LSE 09:56:20 874781 46 3,831 LSE 09:56:21 874802 66 3,831 LSE 09:56:21 874796 200 3,830 LSE 10:02:05 882394 400 3,834 LSE 10:04:55 886321 106 3,833 LSE 10:06:12 887758 213 3,833 LSE 10:06:12 887756 290 3,829 LSE 10:06:57 888514 313 3,827 LSE 10:08:59 890712 90 3,834 LSE 10:13:10 895124 174 3,834 LSE 10:13:10 895105 129 3,834 LSE 10:13:10 895107 277 3,832 LSE 10:13:13 895258 287 3,840 LSE 10:20:18 902565 317 3,839 LSE 10:28:38 911598 9 3,838 LSE 10:28:43 911724 300 3,838 LSE 10:28:43 911722 287 3,834 LSE 10:34:13 918008 271 3,843 LSE 10:39:01 923595 32 3,843 LSE 10:39:01 923593 200 3,843 LSE 10:40:27 924857 21 3,844 LSE 10:41:20 925588 400 3,844 LSE 10:41:20 925586 70 3,843 LSE 10:41:20 925584 191 3,843 LSE 10:41:20 925582 204 3,839 LSE 10:50:53 934467 82 3,839 LSE 10:50:53 934465 313 3,838 LSE 10:52:47 936543 104 3,835 LSE 10:53:26 937362 190 3,835 LSE 10:53:26 937360 98 3,831 LSE 10:56:55 941103 209 3,831 LSE 10:56:55 941101 267 3,824 LSE 11:01:01 944867 126 3,823 LSE 11:07:27 948953 285 3,824 LSE 11:11:12 950930 8 3,824 LSE 11:11:12 950928 280 3,827 LSE 11:14:34 952648 34 3,827 LSE 11:14:34 952646 94 3,830 LSE 11:20:27 955810 173 3,830 LSE 11:20:27 955808 178 3,833 LSE 11:24:55 958930 105 3,833 LSE 11:24:55 958928 271 3,833 LSE 11:24:55 958919 114 3,832 LSE 11:26:35 959936 181 3,832 LSE 11:26:35 959934 308 3,832 LSE 11:32:39 963220 12 3,837 LSE 11:39:05 966545 90 3,837 LSE 11:39:05 966543 54 3,837 LSE 11:39:05 966541 120 3,837 LSE 11:39:05 966539 88 3,837 LSE 11:39:05 966524 180 3,837 LSE 11:39:05 966522 295 3,838 LSE 11:46:24 970729 299 3,839 LSE 11:46:24 970723 33 3,840 LSE 11:56:47 976395 285 3,840 LSE 11:56:47 976397 269 3,839 LSE 11:57:40 976752 42 3,841 LSE 12:01:33 978969 279 3,841 LSE 12:01:33 978967 329 3,841 LSE 12:01:33 978965 309 3,840 LSE 12:01:56 979198 61 3,838 LSE 12:01:57 979212 217 3,838 LSE 12:02:12 979396 51 3,837 LSE 12:04:30 980975 270 3,836 LSE 12:05:31 981561 314 3,833 LSE 12:08:20 983176 311 3,834 LSE 12:08:20 983162 108 3,835 LSE 12:08:20 983156 484 3,835 LSE 12:08:20 983154 108 3,835 LSE 12:08:20 983152 67 3,834 LSE 12:08:20 983150 168 3,834 LSE 12:08:20 983148 71 3,834 LSE 12:08:20 983144 71 3,834 LSE 12:08:20 983142 277 3,837 LSE 12:08:20 983139 278 3,832 LSE 12:08:23 983191 147 3,833 LSE 12:08:28 983262 112 3,833 LSE 12:08:31 983283 27 3,832 LSE 12:08:36 983333 206 3,832 LSE 12:08:51 983453 113 3,832 LSE 12:08:51 983455 43 3,832 LSE 12:08:51 983451 265 3,832 LSE 12:08:51 983449 81 3,833 LSE 12:09:23 983738 26 3,833 LSE 12:09:23 983736 107 3,833 LSE 12:09:23 983734 108 3,833 LSE 12:09:23 983732 46 3,833 LSE 12:09:23 983730 270 3,834 LSE 12:12:15 985446 127 3,841 LSE 12:22:28 990898 139 3,841 LSE 12:22:28 990900 117 3,841 LSE 12:24:19 991952 146 3,841 LSE 12:24:19 991950 259 3,839 LSE 12:30:02 995155 274 3,845 LSE 12:36:30 998694 301 3,844 LSE 12:39:12 1000334 87 3,842 LSE 12:44:07 1003194 216 3,842 LSE 12:44:07 1003196 180 3,845 LSE 12:53:46 1008787 88 3,845 LSE 12:53:46 1008785 108 3,846 LSE 13:00:14 1012910 191 3,847 LSE 13:00:14 1012901 106 3,847 LSE 13:00:14 1012899 46 3,846 LSE 13:00:18 1012963 109 3,846 LSE 13:00:18 1012961 314 3,845 LSE 13:06:00 1016591 109 3,838 LSE 13:21:33 1027103 207 3,838 LSE 13:21:33 1027101 257 3,838 LSE 13:24:56 1029495 57 3,838 LSE 13:24:56 1029497 314 3,837 LSE 13:24:57 1029510 262 3,836 LSE 13:25:39 1030002 71 3,831 LSE 13:31:30 1035153 77 3,831 LSE 13:31:49 1035402 171 3,831 LSE 13:31:49 1035400 303 3,833 LSE 13:34:28 1037329 121 3,833 LSE 13:34:29 1037347 134 3,833 LSE 13:34:29 1037349 5 3,833 LSE 13:34:29 1037351 148 3,832 LSE 13:34:29 1037345 28 3,827 LSE 13:40:13 1041479 154 3,827 LSE 13:40:35 1041698 95 3,827 LSE 13:45:01 1044785 144 3,824 LSE 13:50:16 1049454 117 3,826 LSE 13:53:56 1052323 49 3,826 LSE 13:53:56 1052321 329 3,826 LSE 13:53:56 1052319 465 3,826 LSE 13:53:57 1052349 117 3,826 LSE 13:53:57 1052347 45 3,826 LSE 13:53:57 1052343 126 3,826 LSE 13:53:57 1052341 142 3,826 LSE 13:53:57 1052345 299 3,824 LSE 13:57:31 1055381 103 3,823 LSE 13:58:23 1056192 50 3,823 LSE 13:58:23 1056190 93 3,822 LSE 13:58:23 1056187 275 3,823 LSE 14:02:00 1060076 263 3,825 LSE 14:03:24 1061430 47 3,825 LSE 14:03:35 1061602 160 3,823 LSE 14:04:25 1062364 290 3,823 LSE 14:04:25 1062359 160 3,823 LSE 14:04:25 1062357 216 3,823 LSE 14:04:25 1062354 151 3,823 LSE 14:04:25 1062352 2 3,822 LSE 14:04:39 1062653 306 3,822 LSE 14:04:39 1062642 131 3,821 LSE 14:05:34 1063420 25 3,821 LSE 14:05:34 1063418 115 3,821 LSE 14:05:34 1063416 147 3,822 LSE 14:06:46 1064610 183 3,822 LSE 14:07:03 1064840 169 3,822 LSE 14:07:03 1064838 123 3,822 LSE 14:07:03 1064836 47 3,822 LSE 14:07:52 1065692 142 3,822 LSE 14:07:52 1065686 126 3,822 LSE 14:07:52 1065688 266 3,821 LSE 14:07:52 1065690 112 3,821 LSE 14:11:11 1068931 169 3,821 LSE 14:11:11 1068929 82 3,821 LSE 14:11:11 1068923 183 3,821 LSE 14:11:11 1068921 514 3,820 LSE 14:12:44 1070702 120 3,820 LSE 14:12:44 1070700 89 3,819 LSE 14:13:37 1071530 200 3,819 LSE 14:13:37 1071528 738 3,821 LSE 14:14:23 1072143 157 3,821 LSE 14:14:23 1072141 102 3,821 LSE 14:14:23 1072139 86 3,819 LSE 14:15:20 1072911 160 3,820 LSE 14:15:38 1073217 53 3,821 LSE 14:19:00 1076315 91 3,821 LSE 14:19:09 1076573 382 3,820 LSE 14:19:37 1077135 75 3,826 LSE 14:21:59 1079272 184 3,826 LSE 14:21:59 1079270 93 3,825 LSE 14:22:00 1079291 231 3,825 LSE 14:22:00 1079289 155 3,826 LSE 14:24:05 1081175 151 3,826 LSE 14:24:05 1081173 94 3,825 LSE 14:25:02 1082007 166 3,825 LSE 14:25:11 1082154 173 3,825 LSE 14:25:35 1082414 85 3,825 LSE 14:25:36 1082423 90 3,826 LSE 14:29:12 1085806 307 3,826 LSE 14:29:12 1085804 37 3,827 LSE 14:29:42 1086624 101 3,827 LSE 14:29:42 1086628 45 3,826 LSE 14:29:42 1086622 38 3,827 LSE 14:29:42 1086626 157 3,827 LSE 14:29:42 1086632 48 3,827 LSE 14:29:42 1086630 72 3,827 LSE 14:29:42 1086634 177 3,827 LSE 14:29:42 1086636 300 3,824 LSE 14:30:03 1089266 11 3,823 LSE 14:30:14 1089967 300 3,823 LSE 14:30:14 1089957 11 3,825 LSE 14:31:02 1091864 39 3,825 LSE 14:31:02 1091862 249 3,825 LSE 14:31:02 1091860 71 3,824 LSE 14:31:16 1092600 177 3,825 LSE 14:32:02 1094182 126 3,825 LSE 14:32:02 1094180 309 3,824 LSE 14:32:03 1094266 113 3,823 LSE 14:32:05 1094400 190 3,823 LSE 14:32:22 1095063 285 3,821 LSE 14:33:32 1097370 277 3,821 LSE 14:34:27 1098942 157 3,825 LSE 14:35:24 1100896 116 3,825 LSE 14:35:24 1100898 157 3,827 LSE 14:35:48 1101545 163 3,827 LSE 14:35:48 1101543 157 3,827 LSE 14:35:50 1101594 133 3,827 LSE 14:35:50 1101592 167 3,827 LSE 14:35:50 1101590 299 3,825 LSE 14:36:03 1102145 100 3,825 LSE 14:36:04 1102183 183 3,824 LSE 14:36:35 1103057 81 3,824 LSE 14:36:35 1103059 133 3,826 LSE 14:38:18 1105816 52 3,826 LSE 14:38:18 1105814 50 3,826 LSE 14:38:18 1105812 260 3,825 LSE 14:38:22 1105894 72 3,827 LSE 14:40:05 1108908 160 3,827 LSE 14:40:05 1108876 290 3,827 LSE 14:40:06 1108950 160 3,827 LSE 14:40:06 1108948 297 3,827 LSE 14:40:06 1108936 296 3,827 LSE 14:40:06 1108923 160 3,827 LSE 14:40:26 1109736 160 3,827 LSE 14:40:29 1109778 160 3,827 LSE 14:40:30 1109834 290 3,827 LSE 14:40:31 1109849 160 3,827 LSE 14:40:31 1109847 157 3,828 LSE 14:40:52 1110512 197 3,828 LSE 14:40:52 1110510 157 3,827 LSE 14:41:33 1111548 303 3,825 LSE 14:41:53 1112063 157 3,829 LSE 14:42:25 1112890 200 3,828 LSE 14:42:38 1113293 132 3,829 LSE 14:44:07 1115483 149 3,829 LSE 14:44:07 1115481 314 3,828 LSE 14:44:16 1115666 345 3,828 LSE 14:44:16 1115664 110 3,831 LSE 14:46:53 1120385 146 3,831 LSE 14:46:53 1120383 216 3,831 LSE 14:46:53 1120381 336 3,831 LSE 14:47:27 1121240 110 3,830 LSE 14:48:15 1122904 81 3,830 LSE 14:48:40 1123448 181 3,830 LSE 14:48:40 1123446 313 3,829 LSE 14:48:46 1123665 138 3,829 LSE 14:49:07 1124449 36 3,829 LSE 14:49:07 1124447 8 3,829 LSE 14:49:07 1124445 133 3,827 LSE 14:52:14 1131245 118 3,827 LSE 14:52:14 1131247 155 3,827 LSE 14:52:14 1131249 272 3,825 LSE 14:53:02 1132954 171 3,822 LSE 14:53:06 1133127 89 3,822 LSE 14:53:06 1133125 212 3,820 LSE 14:53:14 1133374 82 3,820 LSE 14:53:14 1133372 122 3,821 LSE 14:54:00 1134790 168 3,821 LSE 14:54:00 1134788 118 3,819 LSE 14:54:40 1135939 133 3,819 LSE 14:54:40 1135937 12 3,819 LSE 14:54:40 1135941 166 3,824 LSE 14:55:45 1138386 63 3,824 LSE 14:55:45 1138384 38 3,824 LSE 14:55:45 1138382 308 3,824 LSE 14:56:16 1139722 277 3,823 LSE 14:56:21 1139903 126 3,822 LSE 14:56:22 1139944 154 3,822 LSE 14:56:22 1139942 237 3,822 LSE 14:57:49 1142877 55 3,822 LSE 14:57:49 1142875 289 3,821 LSE 14:58:40 1144385 267 3,822 LSE 15:01:01 1151712 130 3,821 LSE 15:01:24 1152803 38 3,822 LSE 15:01:24 1152766 82 3,820 LSE 15:01:25 1152926 178 3,820 LSE 15:01:25 1152928 173 3,817 LSE 15:01:48 1154407 126 3,817 LSE 15:01:48 1154409 317 3,819 LSE 15:04:11 1160905 318 3,819 LSE 15:05:22 1163962 273 3,818 LSE 15:06:07 1166158 118 3,817 LSE 15:06:35 1167240 100 3,817 LSE 15:06:35 1167238 47 3,817 LSE 15:06:35 1167236 118 3,814 LSE 15:07:41 1169571 100 3,814 LSE 15:07:41 1169569 48 3,814 LSE 15:07:41 1169567 67 3,814 LSE 15:08:11 1170544 122 3,814 LSE 15:08:11 1170542 118 3,814 LSE 15:08:11 1170540 100 3,814 LSE 15:08:11 1170538 258 3,813 LSE 15:10:11 1176015 118 3,812 LSE 15:10:48 1177569 100 3,812 LSE 15:10:48 1177571 84 3,814 LSE 15:11:31 1179385 118 3,814 LSE 15:11:31 1179387 119 3,814 LSE 15:11:31 1179389 292 3,813 LSE 15:11:38 1179625 140 3,813 LSE 15:11:38 1179621 177 3,813 LSE 15:11:38 1179619 108 3,809 LSE 15:15:09 1187266 170 3,809 LSE 15:15:09 1187264 94 3,813 LSE 15:17:02 1191707 213 3,813 LSE 15:17:13 1191997 100 3,814 LSE 15:17:51 1193314 37 3,814 LSE 15:17:51 1193312 46 3,814 LSE 15:17:51 1193310 274 3,814 LSE 15:17:51 1193291 124 3,812 LSE 15:17:55 1193604 154 3,812 LSE 15:17:55 1193602 291 3,807 LSE 15:18:49 1195381 100 3,805 LSE 15:19:23 1197385 118 3,805 LSE 15:19:23 1197383 71 3,805 LSE 15:19:23 1197381 118 3,804 LSE 15:20:25 1199650 100 3,804 LSE 15:20:25 1199648 84 3,804 LSE 15:20:25 1199646 51 3,803 LSE 15:22:30 1204804 260 3,803 LSE 15:22:30 1204802 153 3,803 LSE 15:22:30 1204800 267 3,802 LSE 15:22:32 1204939 136 3,808 LSE 15:24:13 1209117 181 3,808 LSE 15:24:13 1209115 282 3,807 LSE 15:24:52 1211001 274 3,806 LSE 15:25:02 1211725 3 3,806 LSE 15:25:57 1214414 180 3,806 LSE 15:26:03 1214570 94 3,806 LSE 15:26:03 1214568 279 3,809 LSE 15:27:00 1216560 262 3,809 LSE 15:27:00 1216465 156 3,808 LSE 15:27:05 1216827 148 3,808 LSE 15:27:05 1216829 137 3,808 LSE 15:27:05 1216831 78 3,808 LSE 15:27:05 1216833 45 3,808 LSE 15:27:05 1216825 273 3,808 LSE 15:30:09 1223157 106 3,807 LSE 15:30:10 1223247 178 3,807 LSE 15:30:10 1223245 290 3,809 LSE 15:31:40 1226476 163 3,810 LSE 15:32:09 1227364 130 3,810 LSE 15:32:09 1227362 117 3,810 LSE 15:32:09 1227360 91 3,812 LSE 15:33:13 1230286 166 3,812 LSE 15:33:13 1230284 12 3,812 LSE 15:33:13 1230230 351 3,812 LSE 15:33:13 1230232 120 3,812 LSE 15:34:00 1231260 91 3,812 LSE 15:34:00 1231262 108 3,812 LSE 15:34:00 1231264 332 3,812 LSE 15:34:00 1231256 63 3,812 LSE 15:34:00 1231254 12 3,812 LSE 15:34:00 1231252 322 3,812 LSE 15:34:00 1231250 318 3,809 LSE 15:34:09 1231674 100 3,810 LSE 15:35:41 1234908 162 3,810 LSE 15:35:41 1234906 217 3,810 LSE 15:36:31 1236697 101 3,810 LSE 15:36:31 1236695 273 3,812 LSE 15:36:50 1237423 235 3,812 LSE 15:36:50 1237421 221 3,812 LSE 15:36:50 1237419 156 3,812 LSE 15:36:50 1237413 128 3,812 LSE 15:36:50 1237417 185 3,812 LSE 15:36:50 1237415 16 3,808 LSE 15:37:20 1238438 71 3,808 LSE 15:37:20 1238436 180 3,808 LSE 15:37:20 1238434 195 3,815 LSE 15:38:42 1240937 121 3,815 LSE 15:38:42 1240941 185 3,815 LSE 15:38:42 1240939 150 3,815 LSE 15:38:42 1240943 1,260 3,815 LSE 15:38:42 1240945 185 3,815 LSE 15:40:57 1245014 285 3,815 LSE 15:41:36 1246147 85 3,814 LSE 15:42:56 1248101 185 3,814 LSE 15:42:56 1248099 195 3,814 LSE 15:42:56 1248097 195 3,813 LSE 15:44:40 1251863 185 3,813 LSE 15:44:40 1251865 278 3,815 LSE 15:45:26 1253647 343 3,814 LSE 15:45:59 1254490 107 3,813 LSE 15:46:21 1255367 186 3,813 LSE 15:46:21 1255365 259 3,813 LSE 15:46:21 1255249 72 3,813 LSE 15:46:21 1255247 310 3,818 LSE 15:50:42 1264194 91 3,818 LSE 15:50:54 1264547 127 3,817 LSE 15:50:54 1264543 185 3,818 LSE 15:50:54 1264545 307 3,817 LSE 15:50:54 1264531 189 3,816 LSE 15:51:46 1266153 101 3,816 LSE 15:51:46 1266151 318 3,817 LSE 15:51:46 1266146 95 3,816 LSE 15:52:14 1266928 217 3,816 LSE 15:52:14 1266926 257 3,815 LSE 15:52:24 1267181 59 3,815 LSE 15:52:24 1267179 321 3,814 LSE 15:52:49 1267780 84 3,814 LSE 15:53:02 1268126 185 3,814 LSE 15:53:02 1268124 195 3,814 LSE 15:53:02 1268122 128 3,814 LSE 15:53:02 1268120 90 3,813 LSE 15:54:09 1269998 116 3,813 LSE 15:54:09 1269996 60 3,813 LSE 15:54:09 1269994 174 3,814 LSE 15:54:37 1270804 83 3,814 LSE 15:54:37 1270802 298 3,814 LSE 15:54:37 1270782 114 3,814 LSE 15:54:37 1270784 112 3,814 LSE 15:54:38 1270860 284 3,815 LSE 15:54:49 1271244 284 3,815 LSE 15:54:49 1271242 96 3,815 LSE 15:54:49 1271240 194 3,815 LSE 15:54:49 1271238 378 3,815 LSE 15:54:49 1271236 274 3,811 LSE 15:54:53 1271524 266 3,812 LSE 15:54:53 1271408 67 3,810 LSE 15:55:25 1272345 193 3,810 LSE 15:55:25 1272343 195 3,811 LSE 15:55:27 1272507 185 3,811 LSE 15:55:27 1272505 84 3,811 LSE 15:55:27 1272503 283 3,809 LSE 15:55:33 1272621 269 3,809 LSE 15:56:36 1274229 185 3,809 LSE 15:56:36 1274227 195 3,809 LSE 15:56:36 1274225 233 3,809 LSE 15:57:58 1276415 185 3,809 LSE 15:57:58 1276413 110 3,809 LSE 15:57:58 1276411 293 3,808 LSE 15:58:13 1276803 4 3,809 LSE 15:59:16 1278702 128 3,809 LSE 15:59:16 1278700 201 3,809 LSE 15:59:16 1278698 218 3,809 LSE 15:59:16 1278686 128 3,809 LSE 15:59:16 1278688 128 3,809 LSE 15:59:16 1278684 185 3,808 LSE 16:00:07 1281884 195 3,808 LSE 16:00:07 1281882 187 3,808 LSE 16:00:07 1281880 96 3,808 LSE 16:00:07 1281886 275 3,805 LSE 16:01:51 1287558 156 3,803 LSE 16:02:07 1288457 127 3,803 LSE 16:02:07 1288455 278 3,803 LSE 16:02:07 1288453 49 3,806 LSE 16:03:12 1292030 92 3,811 LSE 16:04:00 1293574 53 3,811 LSE 16:04:00 1293572 185 3,811 LSE 16:04:00 1293570 40 3,811 LSE 16:04:00 1293568 53 3,811 LSE 16:04:00 1293566 38 3,811 LSE 16:04:00 1293564 234 3,811 LSE 16:04:00 1293562 302 3,811 LSE 16:04:00 1293557 449 3,811 LSE 16:04:00 1293549 93 3,811 LSE 16:04:00 1293547 275 3,811 LSE 16:04:51 1295592 293 3,811 LSE 16:05:07 1296150 51 3,811 LSE 16:05:31 1296999 134 3,811 LSE 16:05:31 1297001 119 3,811 LSE 16:05:31 1297003 287 3,810 LSE 16:05:39 1297257 305 3,810 LSE 16:06:11 1298310 52 3,809 LSE 16:06:56 1299969 220 3,809 LSE 16:06:56 1299967 234 3,806 LSE 16:07:32 1301592 20 3,806 LSE 16:07:32 1301590 44 3,806 LSE 16:07:32 1301588 297 3,805 LSE 16:10:31 1307827 7 3,805 LSE 16:10:31 1307829 19 3,806 LSE 16:10:32 1307865 110 3,806 LSE 16:10:32 1307863 244 3,806 LSE 16:10:32 1307861 139 3,806 LSE 16:10:32 1307859 231 3,806 LSE 16:10:32 1307857 127 3,805 LSE 16:10:32 1307855 260 3,803 LSE 16:11:31 1310621 134 3,806 LSE 16:12:19 1312260 256 3,806 LSE 16:13:00 1313610 133 3,806 LSE 16:13:00 1313608 128 3,805 LSE 16:13:16 1314220 178 3,805 LSE 16:13:16 1314218 272 3,804 LSE 16:13:17 1314227 412 3,800 LSE 16:15:00 1317904 46 3,800 LSE 16:15:00 1317902 50 3,800 LSE 16:15:00 1317900 205 3,800 LSE 16:15:00 1317898 1,318 3,800 LSE 16:15:04 1318146 520 3,802 LSE 16:15:07 1318484 843 3,804 LSE 16:15:15 1318833 163 3,804 LSE 16:15:15 1318831 149 3,804 LSE 16:15:21 1318981 1 3,804 LSE 16:15:40 1319817 68 3,804 LSE 16:15:40 1319815 216 3,804 LSE 16:15:40 1319813 3 3,805 LSE 16:15:40 1319789 131 3,805 LSE 16:15:40 1319791 35 3,805 LSE 16:15:40 1319783 257 3,805 LSE 16:15:40 1319781 2,156 3,805 LSE 16:15:40 1319779 305 3,803 LSE 16:15:44 1320056 295 3,802 LSE 16:15:46 1320120 195 3,801 LSE 16:15:51 1320516 112 3,801 LSE 16:15:53 1320593 316 3,803 LSE 16:16:21 1321554 276 3,804 LSE 16:16:31 1321892 1,785 3,804 LSE 16:16:31 1321890 62 3,804 LSE 16:16:55 1322741 6 3,804 LSE 16:16:55 1322739 193 3,804 LSE 16:16:55 1322737 109 3,804 LSE 16:17:07 1323190 306 3,804 LSE 16:17:07 1323188 60 3,804 LSE 16:17:07 1323186 330 3,809 LSE 16:18:30 1326186 674 3,809 LSE 16:18:30 1326184 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 460 44.29 ISE 08:04:07 688473 445 44.32 ISE 08:05:10 691088 275 44.28 ISE 08:05:31 691889 148 44.28 ISE 08:05:31 691887 317 44.26 ISE 08:07:36 696228 115 44.26 ISE 08:07:36 696226 460 44.17 ISE 08:09:18 700042 444 44.15 ISE 08:09:19 700181 252 44.00 ISE 08:11:28 705766 187 44.00 ISE 08:11:35 706007 464 44.01 ISE 08:13:02 708782 468 43.99 ISE 08:13:25 709445 435 44.02 ISE 08:16:10 714773 111 44.00 ISE 08:16:22 715199 306 44.00 ISE 08:16:22 715197 401 43.96 ISE 08:20:51 723301 429 43.98 ISE 08:21:16 724047 476 43.93 ISE 08:22:20 725943 50 43.95 ISE 08:24:53 729824 208 43.95 ISE 08:25:28 730553 191 43.95 ISE 08:25:30 730621 372 43.85 ISE 08:28:15 735165 95 43.85 ISE 08:28:15 735163 93 43.86 ISE 08:31:17 740879 179 43.86 ISE 08:31:17 740877 172 43.86 ISE 08:31:17 740875 402 43.78 ISE 08:33:04 744412 137 43.74 ISE 08:36:26 750832 267 43.74 ISE 08:36:27 750870 161 43.72 ISE 08:39:03 756594 259 43.72 ISE 08:39:03 756592 474 43.71 ISE 08:42:05 762055 302 43.69 ISE 08:43:05 763493 90 43.69 ISE 08:43:05 763491 412 43.67 ISE 08:44:09 765166 436 43.76 ISE 08:46:54 769605 467 43.77 ISE 08:48:57 772792 407 43.77 ISE 08:52:02 778305 439 43.70 ISE 08:54:12 781989 341 43.63 ISE 08:56:30 786131 121 43.63 ISE 08:56:38 786321 187 43.63 ISE 08:58:38 790181 205 43.63 ISE 08:58:38 790179 469 43.58 ISE 09:00:09 793037 457 43.50 ISE 09:02:05 795882 444 43.49 ISE 09:02:40 796815 441 43.54 ISE 09:04:10 798649 407 43.53 ISE 09:04:45 799355 443 43.50 ISE 09:04:56 799621 453 43.55 ISE 09:07:04 802859 393 43.55 ISE 09:09:09 808593 426 43.57 ISE 09:10:00 809622 4 43.64 ISE 09:13:35 814503 456 43.64 ISE 09:13:35 814501 432 43.64 ISE 09:14:01 815069 381 43.63 ISE 09:14:02 815117 401 43.58 ISE 09:14:58 816422 288 43.63 ISE 09:19:09 822367 130 43.63 ISE 09:19:09 822365 411 43.63 ISE 09:19:09 822359 207 43.64 ISE 09:22:01 826411 245 43.64 ISE 09:22:01 826409 459 43.63 ISE 09:22:09 826593 179 43.66 ISE 09:23:03 827774 243 43.66 ISE 09:23:03 827772 45 43.58 ISE 09:24:19 829436 181 43.58 ISE 09:24:19 829434 45 43.58 ISE 09:24:19 829440 136 43.58 ISE 09:24:19 829438 402 43.53 ISE 09:27:07 833289 445 43.57 ISE 09:28:52 835473 284 43.55 ISE 09:30:19 837433 159 43.55 ISE 09:30:19 837431 153 43.54 ISE 09:32:08 839942 261 43.54 ISE 09:32:08 839940 382 43.55 ISE 09:35:29 845207 476 43.55 ISE 09:35:29 845194 161 43.60 ISE 09:37:56 848912 123 43.60 ISE 09:37:56 848916 160 43.60 ISE 09:37:56 848914 11 43.59 ISE 09:40:03 851818 306 43.59 ISE 09:40:14 852122 160 43.59 ISE 09:40:14 852120 130 43.59 ISE 09:40:14 852110 123 43.59 ISE 09:40:14 852108 14 43.59 ISE 09:40:14 852106 156 43.59 ISE 09:40:14 852104 145 43.61 ISE 09:43:21 856804 284 43.61 ISE 09:43:21 856802 459 43.61 ISE 09:44:16 858100 417 43.59 ISE 09:44:56 859093 176 43.61 ISE 09:47:19 862762 228 43.61 ISE 09:47:21 862783 150 43.58 ISE 09:47:54 863487 154 43.58 ISE 09:47:54 863485 161 43.58 ISE 09:47:54 863483 418 43.61 ISE 09:50:15 868220 437 43.61 ISE 09:52:06 870127 474 43.51 ISE 10:00:00 879105 38 43.56 ISE 10:05:18 886745 110 43.56 ISE 10:05:18 886731 161 43.56 ISE 10:05:18 886727 190 43.56 ISE 10:05:18 886725 193 43.56 ISE 10:05:18 886729 547 43.55 ISE 10:06:06 887559 55 43.55 ISE 10:06:12 887777 440 43.55 ISE 10:06:12 887775 411 43.53 ISE 10:06:30 888083 150 43.49 ISE 10:09:43 891400 415 43.52 ISE 10:10:33 892134 414 43.56 ISE 10:13:10 895154 150 43.54 ISE 10:13:13 895262 171 43.54 ISE 10:13:13 895260 427 43.54 ISE 10:13:16 895431 180 43.54 ISE 10:13:16 895429 328 43.64 ISE 10:20:01 902235 384 43.63 ISE 10:20:18 902561 445 43.64 ISE 10:21:04 903434 389 43.63 ISE 10:21:11 903559 9 43.64 ISE 10:25:44 908022 421 43.64 ISE 10:25:44 908024 107 43.62 ISE 10:25:55 908313 354 43.62 ISE 10:25:55 908311 439 43.64 ISE 10:28:43 911726 420 43.62 ISE 10:30:45 914483 435 43.61 ISE 10:30:46 914528 28 43.60 ISE 10:30:49 914635 416 43.60 ISE 10:31:25 915254 150 43.58 ISE 10:31:49 915690 190 43.58 ISE 10:31:49 915688 16 43.60 ISE 10:33:28 917364 5 43.60 ISE 10:33:28 917362 471 43.60 ISE 10:33:47 917634 585 43.59 ISE 10:34:13 918022 618 43.59 ISE 10:34:13 918015 145 43.59 ISE 10:34:13 918012 193 43.61 ISE 10:36:03 919450 190 43.61 ISE 10:36:03 919448 7 43.61 ISE 10:36:03 919454 201 43.61 ISE 10:36:03 919452 185 43.72 ISE 10:38:43 923372 15 43.70 ISE 10:39:01 923601 479 43.70 ISE 10:39:01 923599 526 43.71 ISE 10:39:01 923597 411 43.72 ISE 10:39:01 923591 1 43.74 ISE 10:42:19 926423 391 43.74 ISE 10:42:19 926419 15 43.74 ISE 10:42:19 926421 525 43.74 ISE 10:42:19 926417 16 43.74 ISE 10:42:23 926473 436 43.73 ISE 10:43:02 926990 385 43.73 ISE 10:43:02 926988 450 43.71 ISE 10:43:03 927014 411 43.72 ISE 10:43:03 927009 383 43.69 ISE 10:49:56 933443 30 43.69 ISE 10:50:44 934232 386 43.69 ISE 10:50:44 934234 432 43.68 ISE 10:50:55 934518 415 43.66 ISE 10:52:58 936772 445 43.65 ISE 10:53:26 937354 437 43.62 ISE 10:54:47 938931 320 43.59 ISE 10:56:55 941095 143 43.59 ISE 10:56:55 941093 370 43.55 ISE 10:59:52 943977 88 43.55 ISE 10:59:52 943975 475 43.50 ISE 11:03:12 946355 9 43.49 ISE 11:06:10 948293 462 43.49 ISE 11:06:10 948291 241 43.50 ISE 11:08:36 949559 15 43.49 ISE 11:11:12 950980 210 43.49 ISE 11:11:12 950966 238 43.49 ISE 11:11:12 950964 412 43.49 ISE 11:11:12 950933 436 43.48 ISE 11:11:19 951037 238 43.52 ISE 11:14:34 952670 30 43.52 ISE 11:14:34 952668 56 43.52 ISE 11:14:34 952674 150 43.52 ISE 11:14:34 952672 216 43.52 ISE 11:14:34 952662 238 43.52 ISE 11:14:34 952660 407 43.52 ISE 11:14:34 952654 382 43.50 ISE 11:16:10 953410 47 43.60 ISE 11:20:23 955762 189 43.60 ISE 11:20:23 955760 238 43.60 ISE 11:20:23 955758 47 43.59 ISE 11:20:23 955756 459 43.59 ISE 11:20:23 955754 20 43.58 ISE 11:22:06 956850 390 43.58 ISE 11:22:11 957071 433 43.58 ISE 11:22:11 957014 383 43.61 ISE 11:25:44 959389 67 43.60 ISE 11:26:35 959949 189 43.60 ISE 11:26:35 959947 138 43.60 ISE 11:26:35 959945 51 43.60 ISE 11:26:35 959942 150 43.60 ISE 11:26:35 959940 181 43.60 ISE 11:26:35 959938 511 43.60 ISE 11:26:35 959932 1 43.63 ISE 11:28:41 960957 461 43.63 ISE 11:28:41 960959 270 43.63 ISE 11:28:41 960943 307 43.63 ISE 11:28:41 960941 388 43.61 ISE 11:28:45 960995 82 43.61 ISE 11:28:45 960993 430 43.60 ISE 11:30:21 961959 15 43.60 ISE 11:30:21 961957 383 43.61 ISE 11:32:33 963131 282 43.59 ISE 11:35:08 964444 133 43.59 ISE 11:35:08 964442 189 43.64 ISE 11:37:07 965649 98 43.65 ISE 11:39:05 966548 137 43.65 ISE 11:39:05 966528 121 43.65 ISE 11:39:05 966530 105 43.65 ISE 11:39:05 966532 56 43.65 ISE 11:39:05 966534 425 43.64 ISE 11:40:09 967222 126 43.64 ISE 11:40:31 967437 405 43.66 ISE 11:44:50 969735 110 43.67 ISE 11:46:24 970727 321 43.67 ISE 11:46:24 970725 166 43.66 ISE 11:53:38 974703 152 43.66 ISE 11:53:38 974701 152 43.66 ISE 11:53:38 974705 417 43.67 ISE 11:53:38 974699 301 43.65 ISE 11:54:24 975139 125 43.65 ISE 11:54:24 975137 92 43.72 ISE 12:01:04 978765 296 43.72 ISE 12:01:04 978763 399 43.72 ISE 12:01:04 978761 42 43.71 ISE 12:01:33 978973 419 43.71 ISE 12:01:33 978971 441 43.71 ISE 12:01:56 979200 450 43.69 ISE 12:01:57 979214 148 43.66 ISE 12:05:31 981567 232 43.66 ISE 12:06:33 982145 120 43.64 ISE 12:08:20 983166 150 43.64 ISE 12:08:20 983168 279 43.64 ISE 12:08:20 983170 297 43.64 ISE 12:08:20 983172 282 43.64 ISE 12:08:20 983174 23 43.64 ISE 12:08:20 983164 279 43.64 ISE 12:08:20 983160 150 43.64 ISE 12:08:20 983158 25 43.66 ISE 12:08:20 983146 100 43.63 ISE 12:08:23 983199 279 43.63 ISE 12:08:23 983197 283 43.63 ISE 12:08:23 983195 408 43.62 ISE 12:08:23 983193 124 43.61 ISE 12:08:39 983356 204 43.61 ISE 12:08:39 983354 195 43.61 ISE 12:08:51 983469 161 43.61 ISE 12:08:51 983467 28 43.61 ISE 12:08:51 983465 31 43.61 ISE 12:08:51 983471 14 43.61 ISE 12:08:51 983459 21 43.61 ISE 12:08:51 983457 17 43.61 ISE 12:08:51 983461 22 43.61 ISE 12:08:51 983463 916 43.62 ISE 12:10:50 984540 193 43.59 ISE 12:13:42 986332 226 43.59 ISE 12:13:42 986334 213 43.69 ISE 12:22:28 990923 222 43.69 ISE 12:22:28 990915 463 43.69 ISE 12:22:28 990902 291 43.69 ISE 12:23:46 991543 179 43.69 ISE 12:23:46 991541 410 43.66 ISE 12:26:41 993260 441 43.67 ISE 12:33:29 996943 34 43.67 ISE 12:33:29 996934 435 43.73 ISE 12:34:39 997699 389 43.71 ISE 12:37:06 999042 73 43.71 ISE 12:44:07 1003190 166 43.71 ISE 12:44:07 1003188 157 43.71 ISE 12:44:07 1003186 336 43.73 ISE 12:44:07 1003184 67 43.73 ISE 12:44:07 1003182 163 43.69 ISE 12:44:13 1003256 251 43.69 ISE 12:44:13 1003254 100 43.72 ISE 12:46:33 1004650 289 43.72 ISE 12:46:33 1004648 6 43.72 ISE 12:47:36 1005303 466 43.72 ISE 12:47:36 1005305 442 43.73 ISE 12:52:43 1008162 107 43.75 ISE 12:54:48 1009395 37 43.75 ISE 12:54:48 1009393 264 43.75 ISE 12:56:06 1010094 36 43.75 ISE 12:56:06 1010092 430 43.79 ISE 13:00:14 1012903 424 43.77 ISE 13:00:18 1012985 337 43.75 ISE 13:02:38 1014651 104 43.75 ISE 13:02:38 1014649 55 43.73 ISE 13:07:48 1017820 159 43.73 ISE 13:07:48 1017818 157 43.73 ISE 13:07:48 1017816 166 43.73 ISE 13:07:48 1017814 305 43.73 ISE 13:09:39 1018954 99 43.73 ISE 13:09:39 1018952 155 43.72 ISE 13:10:55 1019928 297 43.72 ISE 13:11:06 1020133 453 43.67 ISE 13:14:20 1022070 18 43.67 ISE 13:15:08 1022547 150 43.67 ISE 13:15:08 1022545 91 43.67 ISE 13:15:08 1022543 69 43.67 ISE 13:15:08 1022541 150 43.66 ISE 13:15:08 1022539 179 43.66 ISE 13:15:08 1022537 88 43.66 ISE 13:15:08 1022529 122 43.66 ISE 13:15:08 1022527 435 43.65 ISE 13:19:10 1025221 357 43.66 ISE 13:19:34 1025616 116 43.67 ISE 13:21:53 1027381 68 43.67 ISE 13:21:53 1027379 157 43.67 ISE 13:21:53 1027383 392 43.66 ISE 13:22:06 1027540 429 43.66 ISE 13:24:56 1029499 309 43.62 ISE 13:29:12 1032816 150 43.62 ISE 13:29:26 1033077 374 43.61 ISE 13:30:04 1033744 16 43.61 ISE 13:30:04 1033737 10 43.61 ISE 13:30:04 1033739 369 43.59 ISE 13:33:06 1036376 11 43.59 ISE 13:33:06 1036374 432 43.59 ISE 13:34:28 1037331 183 43.58 ISE 13:34:30 1037365 136 43.58 ISE 13:34:31 1037370 106 43.58 ISE 13:34:58 1037674 452 43.56 ISE 13:37:20 1039098 398 43.56 ISE 13:39:58 1041142 446 43.51 ISE 13:45:01 1044787 145 43.50 ISE 13:45:46 1045433 239 43.50 ISE 13:45:48 1045465 432 43.49 ISE 13:46:33 1045964 16 43.49 ISE 13:47:35 1046855 199 43.49 ISE 13:47:35 1046853 106 43.49 ISE 13:47:35 1046849 150 43.49 ISE 13:47:35 1046851 257 43.48 ISE 13:51:45 1050629 154 43.48 ISE 13:51:45 1050627 446 43.48 ISE 13:51:45 1050625 19 43.48 ISE 13:51:45 1050623 196 43.50 ISE 13:53:56 1052325 301 43.50 ISE 13:53:56 1052331 249 43.50 ISE 13:53:56 1052329 208 43.50 ISE 13:53:56 1052327 400 43.50 ISE 13:53:56 1052333 158 43.50 ISE 13:53:56 1052335 3 43.50 ISE 13:53:56 1052337 436 43.48 ISE 13:53:57 1052352 205 43.47 ISE 13:53:58 1052369 186 43.47 ISE 13:53:59 1052371 56 43.47 ISE 13:54:47 1053015 194 43.47 ISE 13:57:31 1055404 229 43.47 ISE 13:57:31 1055402 466 43.46 ISE 13:58:47 1056458 26 43.45 ISE 13:58:50 1056495 158 43.45 ISE 13:58:50 1056493 39 43.45 ISE 13:58:50 1056491 230 43.45 ISE 13:58:53 1056550 25 43.44 ISE 13:59:34 1057420 379 43.44 ISE 13:59:34 1057418 403 43.41 ISE 14:00:46 1058800 44 43.51 ISE 14:01:43 1059861 199 43.51 ISE 14:01:43 1059857 208 43.51 ISE 14:01:43 1059859 431 43.51 ISE 14:01:52 1059979 48 43.51 ISE 14:01:52 1059977 90 43.51 ISE 14:01:59 1060052 319 43.51 ISE 14:01:59 1060048 101 43.51 ISE 14:01:59 1060046 3 43.51 ISE 14:01:59 1060044 396 43.49 ISE 14:02:00 1060078 37 43.50 ISE 14:02:00 1060074 208 43.50 ISE 14:02:00 1060072 196 43.50 ISE 14:02:00 1060070 10 43.50 ISE 14:02:00 1060065 410 43.50 ISE 14:02:00 1060067 352 43.50 ISE 14:03:48 1061816 43 43.50 ISE 14:03:48 1061814 413 43.49 ISE 14:04:25 1062372 53 43.49 ISE 14:04:25 1062370 365 43.47 ISE 14:05:34 1063424 41 43.47 ISE 14:05:34 1063422 439 43.48 ISE 14:06:58 1064768 198 43.48 ISE 14:10:03 1067947 212 43.48 ISE 14:10:03 1067945 251 43.47 ISE 14:10:28 1068314 209 43.47 ISE 14:10:28 1068312 439 43.46 ISE 14:11:53 1069664 163 43.45 ISE 14:12:49 1070778 134 43.45 ISE 14:12:49 1070776 244 43.45 ISE 14:13:37 1071526 160 43.45 ISE 14:13:37 1071524 60 43.46 ISE 14:13:37 1071507 66 43.46 ISE 14:13:37 1071503 200 43.46 ISE 14:13:37 1071505 200 43.46 ISE 14:13:37 1071509 150 43.46 ISE 14:13:37 1071511 208 43.46 ISE 14:13:37 1071513 243 43.44 ISE 14:13:42 1071574 156 43.44 ISE 14:13:42 1071572 177 43.45 ISE 14:15:45 1073300 112 43.45 ISE 14:15:45 1073296 150 43.45 ISE 14:15:45 1073298 60 43.44 ISE 14:18:34 1075861 669 43.46 ISE 14:19:37 1077150 406 43.45 ISE 14:19:37 1077137 208 43.48 ISE 14:20:28 1077963 1,674 43.50 ISE 14:20:48 1078213 441 43.50 ISE 14:22:00 1079305 24 43.50 ISE 14:22:00 1079303 331 43.51 ISE 14:22:00 1079296 149 43.51 ISE 14:22:00 1079294 208 43.52 ISE 14:24:07 1081204 208 43.52 ISE 14:24:07 1081202 121 43.52 ISE 14:24:07 1081200 246 43.52 ISE 14:24:07 1081206 37 43.52 ISE 14:24:07 1081208 61 43.51 ISE 14:24:07 1081198 197 43.51 ISE 14:24:07 1081196 18 43.51 ISE 14:29:12 1085817 246 43.51 ISE 14:29:12 1085815 407 43.51 ISE 14:29:12 1085812 208 43.51 ISE 14:29:52 1086886 246 43.51 ISE 14:29:52 1086884 208 43.51 ISE 14:29:52 1086882 249 43.51 ISE 14:29:52 1086888 21 43.51 ISE 14:29:52 1086890 150 43.51 ISE 14:29:52 1086880 203 43.49 ISE 14:30:03 1089289 227 43.49 ISE 14:30:04 1089407 171 43.48 ISE 14:30:14 1089962 150 43.48 ISE 14:30:25 1090453 412 43.50 ISE 14:31:03 1091963 37 43.49 ISE 14:31:16 1092561 137 43.49 ISE 14:31:16 1092563 302 43.49 ISE 14:31:16 1092565 394 43.48 ISE 14:32:04 1094335 54 43.46 ISE 14:32:25 1095159 109 43.46 ISE 14:32:25 1095157 262 43.46 ISE 14:32:25 1095155 176 43.47 ISE 14:32:25 1095139 270 43.47 ISE 14:32:25 1095137 150 43.47 ISE 14:33:26 1097204 246 43.47 ISE 14:33:26 1097206 249 43.47 ISE 14:33:26 1097208 153 43.47 ISE 14:33:26 1097210 246 43.47 ISE 14:34:06 1098419 246 43.47 ISE 14:34:15 1098732 208 43.47 ISE 14:34:15 1098730 208 43.47 ISE 14:34:15 1098728 408 43.46 ISE 14:34:27 1098944 150 43.52 ISE 14:35:49 1101582 22 43.52 ISE 14:35:49 1101580 246 43.52 ISE 14:35:49 1101578 109 43.52 ISE 14:35:49 1101576 99 43.52 ISE 14:35:49 1101573 249 43.52 ISE 14:35:49 1101571 150 43.52 ISE 14:35:49 1101569 82 43.51 ISE 14:35:58 1101816 150 43.51 ISE 14:35:58 1101814 159 43.51 ISE 14:35:58 1101812 194 43.50 ISE 14:36:03 1102147 50 43.50 ISE 14:36:04 1102185 81 43.50 ISE 14:36:04 1102189 114 43.50 ISE 14:36:04 1102187 150 43.49 ISE 14:38:22 1105896 150 43.49 ISE 14:38:28 1105993 145 43.49 ISE 14:38:40 1106343 125 43.49 ISE 14:39:04 1107046 93 43.49 ISE 14:39:04 1107044 107 43.49 ISE 14:39:04 1107035 54 43.49 ISE 14:39:04 1107037 7 43.49 ISE 14:39:04 1107033 7 43.49 ISE 14:39:04 1107031 34 43.49 ISE 14:39:04 1107029 4 43.49 ISE 14:39:04 1107027 3 43.49 ISE 14:39:04 1107025 420 43.49 ISE 14:39:13 1107318 34 43.50 ISE 14:39:48 1108293 129 43.50 ISE 14:39:48 1108291 287 43.50 ISE 14:39:48 1108289 86 43.50 ISE 14:40:07 1108981 358 43.50 ISE 14:40:07 1108983 434 43.50 ISE 14:40:20 1109455 341 43.50 ISE 14:40:23 1109614 32 43.54 ISE 14:40:47 1110328 150 43.54 ISE 14:40:47 1110326 163 43.54 ISE 14:40:47 1110324 187 43.54 ISE 14:40:47 1110322 208 43.54 ISE 14:40:47 1110320 184 43.54 ISE 14:40:47 1110318 208 43.54 ISE 14:40:47 1110316 75 43.54 ISE 14:40:47 1110314 150 43.53 ISE 14:40:47 1110303 183 43.53 ISE 14:40:47 1110301 181 43.54 ISE 14:40:47 1110285 19 43.54 ISE 14:40:47 1110283 150 43.54 ISE 14:40:47 1110281 54 43.54 ISE 14:40:47 1110275 187 43.54 ISE 14:40:47 1110273 184 43.54 ISE 14:40:47 1110271 208 43.54 ISE 14:40:47 1110269 444 43.54 ISE 14:40:47 1110267 113 43.53 ISE 14:40:50 1110462 464 43.51 ISE 14:41:14 1111060 115 43.53 ISE 14:42:38 1113310 184 43.53 ISE 14:42:38 1113308 208 43.53 ISE 14:42:38 1113306 187 43.53 ISE 14:42:38 1113304 208 43.53 ISE 14:42:38 1113302 177 43.52 ISE 14:42:38 1113298 233 43.52 ISE 14:42:38 1113300 57 43.52 ISE 14:43:15 1114082 434 43.52 ISE 14:43:15 1114080 419 43.51 ISE 14:43:26 1114394 45 43.51 ISE 14:43:26 1114392 60 43.53 ISE 14:44:07 1115472 138 43.53 ISE 14:44:07 1115470 132 43.53 ISE 14:44:07 1115468 150 43.53 ISE 14:44:07 1115474 184 43.53 ISE 14:44:07 1115476 167 43.53 ISE 14:44:07 1115478 458 43.49 ISE 14:46:08 1119102 105 43.52 ISE 14:47:09 1120851 187 43.52 ISE 14:47:09 1120849 208 43.52 ISE 14:47:09 1120847 208 43.52 ISE 14:47:09 1120843 150 43.52 ISE 14:47:09 1120845 381 43.52 ISE 14:47:09 1120829 14 43.52 ISE 14:47:09 1120827 14 43.52 ISE 14:47:09 1120825 418 43.51 ISE 14:48:46 1123659 400 43.48 ISE 14:50:54 1128464 24 43.48 ISE 14:50:54 1128462 93 43.47 ISE 14:51:03 1128852 370 43.47 ISE 14:51:03 1128850 60 43.46 ISE 14:51:11 1129172 369 43.46 ISE 14:51:25 1129575 160 43.46 ISE 14:53:02 1132974 184 43.46 ISE 14:53:02 1132972 208 43.45 ISE 14:53:02 1132970 184 43.45 ISE 14:53:02 1132968 150 43.45 ISE 14:53:02 1132965 95 43.45 ISE 14:53:02 1132960 150 43.45 ISE 14:53:02 1132958 208 43.45 ISE 14:53:02 1132956 430 43.47 ISE 14:53:02 1132952 5 43.44 ISE 14:53:04 1133086 327 43.44 ISE 14:53:04 1133083 131 43.44 ISE 14:53:04 1133078 100 43.43 ISE 14:53:05 1133119 184 43.43 ISE 14:53:05 1133117 38 43.43 ISE 14:53:05 1133115 78 43.43 ISE 14:53:05 1133113 457 43.40 ISE 14:54:08 1135051 184 43.40 ISE 14:54:17 1135441 233 43.40 ISE 14:54:17 1135443 150 43.40 ISE 14:54:17 1135445 88 43.40 ISE 14:54:17 1135447 33 43.40 ISE 14:54:17 1135439 60 43.39 ISE 14:54:32 1135812 327 43.39 ISE 14:54:37 1135880 420 43.38 ISE 14:54:40 1135928 150 43.47 ISE 14:55:37 1138147 25 43.47 ISE 14:55:37 1138149 184 43.47 ISE 14:55:37 1138155 208 43.47 ISE 14:55:37 1138153 208 43.47 ISE 14:55:37 1138151 187 43.47 ISE 14:55:37 1138157 226 43.47 ISE 14:55:37 1138159 129 43.47 ISE 14:55:37 1138161 99 43.47 ISE 14:55:37 1138163 94 43.47 ISE 14:55:37 1138165 150 43.45 ISE 14:56:16 1139724 159 43.45 ISE 14:56:21 1139907 103 43.45 ISE 14:56:21 1139905 440 43.44 ISE 14:56:22 1139909 146 43.40 ISE 14:58:40 1144398 409 43.43 ISE 14:58:40 1144387 48 43.40 ISE 14:59:19 1145706 150 43.40 ISE 14:59:19 1145704 56 43.40 ISE 14:59:47 1146617 150 43.46 ISE 15:00:45 1151061 150 43.45 ISE 15:00:58 1151373 375 43.45 ISE 15:00:58 1151375 149 43.45 ISE 15:00:58 1151368 459 43.45 ISE 15:00:58 1151366 318 43.43 ISE 15:01:23 1152654 150 43.43 ISE 15:01:23 1152652 150 43.42 ISE 15:01:25 1152955 6 43.42 ISE 15:01:25 1152953 387 43.42 ISE 15:01:25 1152931 419 43.41 ISE 15:01:32 1153520 274 43.40 ISE 15:01:33 1153656 150 43.40 ISE 15:01:33 1153654 424 43.38 ISE 15:01:48 1154411 416 43.36 ISE 15:03:07 1158125 48 43.36 ISE 15:03:07 1158123 14 43.38 ISE 15:04:16 1161160 223 43.38 ISE 15:04:43 1162066 151 43.38 ISE 15:04:43 1162064 453 43.39 ISE 15:05:06 1163260 140 43.40 ISE 15:05:52 1165153 155 43.40 ISE 15:05:52 1165155 156 43.40 ISE 15:06:06 1166035 38 43.40 ISE 15:06:06 1166033 151 43.40 ISE 15:06:06 1166031 156 43.40 ISE 15:06:06 1166001 138 43.40 ISE 15:06:06 1165999 4 43.40 ISE 15:06:06 1166005 140 43.40 ISE 15:06:06 1166003 155 43.40 ISE 15:06:07 1166135 156 43.40 ISE 15:06:07 1166133 60 43.40 ISE 15:06:07 1166131 437 43.38 ISE 15:06:34 1167155 147 43.37 ISE 15:06:36 1167273 287 43.37 ISE 15:06:36 1167271 150 43.35 ISE 15:06:38 1167355 156 43.35 ISE 15:07:22 1168904 83 43.35 ISE 15:07:22 1168898 150 43.35 ISE 15:07:22 1168900 60 43.35 ISE 15:07:22 1168902 45 43.35 ISE 15:07:22 1168912 140 43.35 ISE 15:07:22 1168906 138 43.35 ISE 15:07:22 1168908 155 43.35 ISE 15:07:22 1168910 66 43.33 ISE 15:07:33 1169308 187 43.33 ISE 15:07:33 1169306 93 43.33 ISE 15:08:09 1170468 66 43.33 ISE 15:08:11 1170556 156 43.32 ISE 15:10:13 1176136 17 43.32 ISE 15:10:13 1176140 155 43.32 ISE 15:10:13 1176138 138 43.32 ISE 15:10:13 1176134 448 43.31 ISE 15:10:48 1177573 121 43.29 ISE 15:10:49 1177604 113 43.33 ISE 15:11:33 1179428 140 43.33 ISE 15:11:33 1179426 156 43.33 ISE 15:11:33 1179424 138 43.33 ISE 15:11:33 1179422 155 43.33 ISE 15:11:33 1179420 38 43.33 ISE 15:11:33 1179418 60 43.33 ISE 15:11:33 1179416 150 43.33 ISE 15:11:33 1179414 322 43.31 ISE 15:12:49 1182274 150 43.31 ISE 15:12:49 1182272 442 43.27 ISE 15:13:24 1183618 11 43.27 ISE 15:13:24 1183606 150 43.26 ISE 15:15:15 1187617 138 43.26 ISE 15:15:15 1187615 155 43.26 ISE 15:15:15 1187613 140 43.26 ISE 15:15:15 1187611 156 43.26 ISE 15:15:15 1187609 41 43.26 ISE 15:15:15 1187593 186 43.26 ISE 15:15:15 1187591 175 43.26 ISE 15:15:15 1187588 312 43.25 ISE 15:15:46 1188997 49 43.25 ISE 15:15:46 1188995 25 43.25 ISE 15:15:46 1188988 150 43.36 ISE 15:17:38 1192856 156 43.36 ISE 15:17:38 1192854 199 43.35 ISE 15:17:38 1192852 132 43.35 ISE 15:17:38 1192850 156 43.35 ISE 15:17:38 1192848 206 43.36 ISE 15:17:39 1192858 155 43.36 ISE 15:17:39 1192860 38 43.36 ISE 15:17:39 1192862 400 43.36 ISE 15:17:39 1192864 140 43.36 ISE 15:17:39 1192866 136 43.36 ISE 15:17:39 1192868 387 43.28 ISE 15:18:38 1195028 25 43.21 ISE 15:19:23 1197333 378 43.21 ISE 15:19:23 1197328 308 43.21 ISE 15:19:23 1197321 117 43.21 ISE 15:19:23 1197319 380 43.19 ISE 15:20:41 1200155 24 43.19 ISE 15:20:41 1200153 150 43.19 ISE 15:21:13 1201577 216 43.19 ISE 15:21:31 1202048 48 43.19 ISE 15:21:31 1202046 3 43.19 ISE 15:21:31 1202042 57 43.19 ISE 15:21:31 1202040 450 43.18 ISE 15:22:32 1204941 60 43.16 ISE 15:23:01 1205960 328 43.16 ISE 15:23:01 1205958 417 43.17 ISE 15:23:01 1205947 116 43.25 ISE 15:24:05 1208701 150 43.26 ISE 15:24:06 1208776 125 43.26 ISE 15:24:06 1208774 785 43.26 ISE 15:24:06 1208772 150 43.26 ISE 15:24:06 1208770 111 43.26 ISE 15:24:11 1209027 156 43.26 ISE 15:24:11 1209025 150 43.26 ISE 15:24:11 1209023 462 43.25 ISE 15:24:13 1209119 544 43.24 ISE 15:24:18 1209920 38 43.24 ISE 15:24:52 1211033 60 43.24 ISE 15:24:52 1211014 403 43.24 ISE 15:24:52 1211010 389 43.23 ISE 15:25:03 1211729 22 43.22 ISE 15:25:05 1211925 174 43.22 ISE 15:25:05 1211923 114 43.22 ISE 15:25:05 1211921 77 43.22 ISE 15:25:05 1211919 155 43.23 ISE 15:26:10 1214866 150 43.23 ISE 15:26:10 1214868 64 43.23 ISE 15:26:10 1214874 196 43.23 ISE 15:26:10 1214872 38 43.23 ISE 15:26:10 1214870 140 43.23 ISE 15:26:10 1214876 156 43.23 ISE 15:26:10 1214878 138 43.23 ISE 15:26:10 1214880 60 43.23 ISE 15:26:10 1214882 145 43.26 ISE 15:27:00 1216570 138 43.26 ISE 15:27:00 1216568 185 43.26 ISE 15:27:00 1216566 25 43.25 ISE 15:27:00 1216563 410 43.24 ISE 15:27:05 1216835 150 43.25 ISE 15:28:30 1219444 200 43.25 ISE 15:28:30 1219442 200 43.25 ISE 15:28:30 1219440 156 43.25 ISE 15:28:30 1219438 140 43.25 ISE 15:28:30 1219436 155 43.25 ISE 15:28:30 1219434 138 43.25 ISE 15:28:30 1219432 138 43.25 ISE 15:28:30 1219430 24 43.23 ISE 15:28:48 1220096 450 43.23 ISE 15:28:48 1220091 402 43.21 ISE 15:29:03 1220789 77 43.25 ISE 15:29:50 1222544 75 43.25 ISE 15:29:50 1222542 538 43.25 ISE 15:30:09 1223161 140 43.25 ISE 15:30:09 1223159 37 43.24 ISE 15:30:10 1223263 150 43.24 ISE 15:30:10 1223253 178 43.24 ISE 15:30:10 1223251 38 43.24 ISE 15:30:10 1223229 583 43.24 ISE 15:30:10 1223207 150 43.26 ISE 15:31:40 1226481 538 43.26 ISE 15:31:40 1226478 128 43.27 ISE 15:32:10 1227414 155 43.27 ISE 15:32:10 1227412 196 43.27 ISE 15:32:10 1227410 140 43.26 ISE 15:32:38 1228491 150 43.26 ISE 15:32:38 1228487 156 43.26 ISE 15:32:38 1228489 155 43.26 ISE 15:32:38 1228485 18 43.26 ISE 15:32:38 1228493 150 43.27 ISE 15:32:38 1228495 71 43.27 ISE 15:32:38 1228497 207 43.26 ISE 15:32:38 1228483 138 43.26 ISE 15:32:38 1228481 430 43.26 ISE 15:32:38 1228453 110 43.29 ISE 15:34:00 1231275 61 43.29 ISE 15:34:00 1231273 135 43.29 ISE 15:34:00 1231271 138 43.29 ISE 15:34:00 1231267 480 43.29 ISE 15:34:00 1231258 511 43.26 ISE 15:34:09 1231678 71 43.25 ISE 15:34:15 1231950 29 43.25 ISE 15:34:15 1231948 8 43.25 ISE 15:34:15 1231938 133 43.25 ISE 15:35:00 1233430 97 43.28 ISE 15:35:41 1234935 91 43.28 ISE 15:35:41 1234933 155 43.28 ISE 15:35:41 1234931 140 43.28 ISE 15:35:41 1234929 138 43.28 ISE 15:35:41 1234927 156 43.28 ISE 15:35:41 1234925 150 43.28 ISE 15:35:41 1234923 31 43.27 ISE 15:35:41 1234917 138 43.27 ISE 15:35:41 1234919 75 43.28 ISE 15:35:41 1234921 52 43.27 ISE 15:35:41 1234902 395 43.27 ISE 15:35:41 1234904 438 43.26 ISE 15:36:21 1236311 427 43.25 ISE 15:36:31 1236699 155 43.28 ISE 15:37:10 1238071 29 43.28 ISE 15:37:10 1238061 199 43.28 ISE 15:37:10 1238059 155 43.28 ISE 15:37:10 1238057 140 43.28 ISE 15:37:10 1238055 138 43.28 ISE 15:37:10 1238053 156 43.28 ISE 15:37:10 1238051 150 43.28 ISE 15:37:10 1238049 134 43.26 ISE 15:37:16 1238272 93 43.26 ISE 15:37:16 1238274 183 43.26 ISE 15:37:16 1238276 418 43.25 ISE 15:37:20 1238419 125 43.26 ISE 15:37:41 1239060 107 43.26 ISE 15:37:41 1239058 140 43.28 ISE 15:37:50 1239256 138 43.28 ISE 15:37:50 1239254 111 43.28 ISE 15:37:50 1239252 156 43.31 ISE 15:38:02 1239653 102 43.31 ISE 15:38:02 1239651 155 43.31 ISE 15:38:02 1239655 42 43.31 ISE 15:38:02 1239657 158 43.31 ISE 15:38:04 1239744 28 43.31 ISE 15:38:04 1239742 45 43.31 ISE 15:38:04 1239746 150 43.31 ISE 15:38:04 1239740 156 43.31 ISE 15:38:04 1239738 138 43.31 ISE 15:38:04 1239736 155 43.31 ISE 15:38:04 1239734 38 43.31 ISE 15:38:04 1239732 83 43.33 ISE 15:38:13 1240041 138 43.33 ISE 15:38:13 1240045 156 43.33 ISE 15:38:13 1240043 140 43.34 ISE 15:38:17 1240276 89 43.34 ISE 15:38:17 1240274 106 43.35 ISE 15:38:23 1240458 150 43.35 ISE 15:38:23 1240456 138 43.35 ISE 15:38:23 1240454 155 43.35 ISE 15:38:23 1240452 156 43.35 ISE 15:38:23 1240450 64 43.35 ISE 15:38:23 1240448 150 43.34 ISE 15:39:09 1241700 81 43.34 ISE 15:39:09 1241698 130 43.34 ISE 15:39:09 1241696 140 43.34 ISE 15:39:09 1241702 138 43.34 ISE 15:39:09 1241704 68 43.34 ISE 15:39:09 1241706 19 43.33 ISE 15:39:14 1241910 393 43.33 ISE 15:39:14 1241908 49 43.33 ISE 15:39:14 1241906 65 43.32 ISE 15:39:29 1242491 140 43.32 ISE 15:39:29 1242489 309 43.32 ISE 15:39:29 1242483 188 43.32 ISE 15:39:29 1242481 156 43.32 ISE 15:39:29 1242485 138 43.32 ISE 15:39:29 1242487 463 43.35 ISE 15:40:49 1244786 31 43.35 ISE 15:40:59 1245081 155 43.35 ISE 15:40:59 1245079 156 43.35 ISE 15:40:59 1245075 138 43.35 ISE 15:40:59 1245073 150 43.35 ISE 15:40:59 1245071 62 43.35 ISE 15:40:59 1245069 140 43.35 ISE 15:40:59 1245077 432 43.34 ISE 15:41:36 1246149 415 43.33 ISE 15:42:56 1248103 11 43.31 ISE 15:43:15 1248871 405 43.31 ISE 15:43:36 1249714 476 43.30 ISE 15:43:52 1250262 408 43.32 ISE 15:44:40 1251850 9 43.32 ISE 15:44:45 1252060 180 43.32 ISE 15:44:45 1252058 140 43.32 ISE 15:44:45 1252054 156 43.32 ISE 15:44:45 1252052 150 43.32 ISE 15:44:45 1252050 138 43.32 ISE 15:44:45 1252048 112 43.32 ISE 15:44:45 1252046 76 43.32 ISE 15:44:45 1252056 155 43.32 ISE 15:44:45 1252044 77 43.32 ISE 15:44:45 1252042 17 43.31 ISE 15:44:45 1252035 11 43.31 ISE 15:44:45 1252037 386 43.33 ISE 15:45:33 1253854 193 43.33 ISE 15:45:59 1254494 239 43.33 ISE 15:45:59 1254492 236 43.31 ISE 15:47:19 1257402 22 43.31 ISE 15:47:19 1257394 150 43.31 ISE 15:47:19 1257392 84 43.31 ISE 15:47:29 1257606 155 43.31 ISE 15:47:29 1257608 150 43.31 ISE 15:47:29 1257610 50 43.31 ISE 15:48:29 1259210 140 43.31 ISE 15:48:29 1259200 155 43.31 ISE 15:48:29 1259196 156 43.31 ISE 15:48:29 1259198 56 43.31 ISE 15:48:29 1259194 133 43.31 ISE 15:48:29 1259202 138 43.31 ISE 15:48:29 1259208 128 43.31 ISE 15:48:29 1259206 277 43.31 ISE 15:48:29 1259204 20 43.32 ISE 15:49:58 1262658 425 43.32 ISE 15:49:58 1262654 123 43.32 ISE 15:50:00 1262862 156 43.32 ISE 15:50:00 1262860 155 43.32 ISE 15:50:00 1262858 156 43.34 ISE 15:50:12 1263318 150 43.34 ISE 15:50:12 1263316 156 43.34 ISE 15:50:16 1263390 161 43.34 ISE 15:50:45 1264267 386 43.34 ISE 15:50:45 1264258 238 43.34 ISE 15:50:45 1264262 214 43.34 ISE 15:50:45 1264260 138 43.34 ISE 15:50:53 1264523 82 43.34 ISE 15:50:53 1264521 155 43.34 ISE 15:50:53 1264519 140 43.34 ISE 15:50:53 1264517 156 43.34 ISE 15:50:53 1264515 67 43.34 ISE 15:50:53 1264511 535 43.33 ISE 15:50:53 1264507 12 43.33 ISE 15:50:53 1264505 14 43.33 ISE 15:51:39 1265887 155 43.33 ISE 15:51:39 1265885 138 43.33 ISE 15:51:39 1265883 156 43.33 ISE 15:51:39 1265881 140 43.33 ISE 15:51:39 1265878 150 43.33 ISE 15:51:39 1265876 86 43.32 ISE 15:52:29 1267282 128 43.32 ISE 15:52:29 1267288 156 43.32 ISE 15:52:29 1267284 155 43.32 ISE 15:52:29 1267286 138 43.32 ISE 15:52:29 1267294 187 43.32 ISE 15:52:29 1267290 200 43.32 ISE 15:52:29 1267292 140 43.32 ISE 15:52:29 1267296 1,419 43.30 ISE 15:53:29 1268775 140 43.30 ISE 15:53:33 1268905 138 43.30 ISE 15:53:33 1268902 156 43.30 ISE 15:53:33 1268900 155 43.30 ISE 15:53:33 1268897 150 43.30 ISE 15:53:33 1268895 241 43.29 ISE 15:53:51 1269245 142 43.29 ISE 15:53:51 1269243 391 43.29 ISE 15:54:09 1270000 155 43.30 ISE 15:54:30 1270487 140 43.30 ISE 15:54:30 1270485 156 43.30 ISE 15:54:30 1270483 138 43.30 ISE 15:54:30 1270481 150 43.30 ISE 15:54:30 1270479 56 43.30 ISE 15:54:49 1271263 102 43.30 ISE 15:54:49 1271261 268 43.30 ISE 15:54:49 1271259 190 43.30 ISE 15:54:49 1271257 150 43.29 ISE 15:54:52 1271378 81 43.29 ISE 15:54:52 1271376 173 43.29 ISE 15:54:53 1271410 76 43.28 ISE 15:54:54 1271533 156 43.28 ISE 15:54:54 1271531 150 43.28 ISE 15:54:54 1271529 439 43.26 ISE 15:55:26 1272393 458 43.25 ISE 15:55:33 1272623 24 43.24 ISE 15:56:10 1273501 46 43.24 ISE 15:56:11 1273564 3 43.24 ISE 15:56:11 1273558 210 43.24 ISE 15:56:12 1273631 162 43.24 ISE 15:56:13 1273659 77 43.24 ISE 15:56:13 1273657 343 43.24 ISE 15:56:36 1274231 150 43.24 ISE 15:56:44 1274399 138 43.24 ISE 15:56:44 1274403 156 43.24 ISE 15:56:44 1274401 140 43.24 ISE 15:56:44 1274407 155 43.24 ISE 15:56:44 1274405 191 43.24 ISE 15:56:44 1274409 632 43.23 ISE 15:56:44 1274391 24 43.24 ISE 15:57:33 1275863 11 43.24 ISE 15:57:33 1275861 63 43.24 ISE 15:57:59 1276438 100 43.24 ISE 15:57:59 1276436 50 43.24 ISE 15:57:59 1276434 24 43.24 ISE 15:57:59 1276431 527 43.24 ISE 15:58:00 1276473 16 43.24 ISE 15:58:00 1276453 20 43.24 ISE 15:58:00 1276451 150 43.24 ISE 15:58:00 1276449 191 43.24 ISE 15:58:00 1276445 247 43.24 ISE 15:58:00 1276447 195 43.23 ISE 15:58:13 1276817 117 43.23 ISE 15:58:13 1276815 35 43.23 ISE 15:58:13 1276813 112 43.23 ISE 15:58:13 1276811 63 43.23 ISE 15:58:14 1276827 443 43.23 ISE 15:58:17 1276907 121 43.24 ISE 15:59:10 1278535 150 43.23 ISE 15:59:16 1278762 17 43.24 ISE 15:59:16 1278675 347 43.24 ISE 15:59:16 1278671 400 43.24 ISE 15:59:16 1278673 94 43.23 ISE 15:59:17 1278785 187 43.23 ISE 15:59:17 1278783 136 43.23 ISE 15:59:17 1278781 77 43.23 ISE 15:59:17 1278779 213 43.23 ISE 15:59:17 1278777 445 43.22 ISE 16:00:06 1281727 199 43.22 ISE 16:00:08 1282279 155 43.22 ISE 16:00:08 1282277 140 43.22 ISE 16:00:08 1282275 138 43.22 ISE 16:00:08 1282273 150 43.22 ISE 16:00:08 1282269 156 43.22 ISE 16:00:08 1282271 8 43.20 ISE 16:00:43 1284196 438 43.20 ISE 16:00:50 1284709 430 43.19 ISE 16:01:03 1285459 64 43.20 ISE 16:01:12 1285933 98 43.20 ISE 16:01:12 1285931 111 43.20 ISE 16:01:12 1285935 112 43.20 ISE 16:01:12 1285937 24 43.20 ISE 16:01:51 1287606 126 43.20 ISE 16:01:51 1287604 196 43.20 ISE 16:01:51 1287610 93 43.20 ISE 16:01:51 1287608 155 43.20 ISE 16:01:51 1287600 156 43.20 ISE 16:01:51 1287598 61 43.20 ISE 16:01:51 1287596 38 43.20 ISE 16:01:51 1287594 138 43.20 ISE 16:01:51 1287592 150 43.20 ISE 16:01:51 1287590 140 43.19 ISE 16:01:51 1287588 155 43.19 ISE 16:01:51 1287586 156 43.19 ISE 16:01:51 1287584 138 43.19 ISE 16:01:51 1287582 140 43.20 ISE 16:01:51 1287602 79 43.19 ISE 16:01:51 1287580 71 43.19 ISE 16:01:51 1287575 342 43.19 ISE 16:01:51 1287561 444 43.18 ISE 16:01:56 1287921 81 43.17 ISE 16:02:01 1288165 353 43.17 ISE 16:02:07 1288494 59 43.17 ISE 16:02:08 1288506 17 43.16 ISE 16:02:25 1289853 445 43.16 ISE 16:02:25 1289851 409 43.15 ISE 16:02:27 1290022 98 43.19 ISE 16:03:03 1291495 155 43.19 ISE 16:03:03 1291497 138 43.19 ISE 16:03:03 1291499 8 43.19 ISE 16:03:04 1291517 16 43.19 ISE 16:03:04 1291515 155 43.19 ISE 16:03:04 1291513 138 43.19 ISE 16:03:04 1291511 156 43.19 ISE 16:03:04 1291509 125 43.21 ISE 16:03:12 1292049 918 43.21 ISE 16:03:12 1292051 100 43.22 ISE 16:03:19 1292251 274 43.22 ISE 16:03:19 1292247 139 43.22 ISE 16:03:19 1292249 409 43.22 ISE 16:03:20 1292318 11 43.22 ISE 16:03:20 1292316 306 43.22 ISE 16:03:20 1292283 467 43.21 ISE 16:03:21 1292447 138 43.21 ISE 16:03:30 1292736 11 43.21 ISE 16:03:30 1292734 27 43.21 ISE 16:03:30 1292742 156 43.21 ISE 16:03:30 1292738 140 43.21 ISE 16:03:30 1292740 4,499 43.24 ISE 16:04:00 1293555 436 43.24 ISE 16:04:00 1293553 1,360 43.24 ISE 16:04:00 1293551 38 43.24 ISE 16:04:00 1293541 140 43.24 ISE 16:04:00 1293527 155 43.24 ISE 16:04:00 1293531 138 43.24 ISE 16:04:00 1293525 680 43.24 ISE 16:04:00 1293529 138 43.24 ISE 16:04:00 1293535 156 43.24 ISE 16:04:00 1293533 140 43.24 ISE 16:04:00 1293539 155 43.24 ISE 16:04:00 1293537 150 43.24 ISE 16:04:00 1293523 155 43.24 ISE 16:04:00 1293521 156 43.24 ISE 16:04:00 1293519 140 43.24 ISE 16:04:00 1293517 138 43.24 ISE 16:04:00 1293515 150 43.24 ISE 16:04:00 1293513 128 43.23 ISE 16:04:01 1293673 132 43.23 ISE 16:04:01 1293671 142 43.23 ISE 16:04:01 1293652 13 43.24 ISE 16:04:29 1294885 65 43.24 ISE 16:04:34 1295047 52 43.24 ISE 16:04:51 1295598 257 43.24 ISE 16:04:51 1295596 567 43.24 ISE 16:04:51 1295594 307 43.25 ISE 16:05:05 1296060 123 43.25 ISE 16:05:05 1296058 87 43.25 ISE 16:05:05 1296054 32 43.25 ISE 16:05:05 1296052 527 43.25 ISE 16:05:06 1296110 139 43.25 ISE 16:05:06 1296112 231 43.24 ISE 16:05:07 1296164 7 43.25 ISE 16:05:07 1296162 140 43.25 ISE 16:05:07 1296160 155 43.25 ISE 16:05:07 1296158 156 43.25 ISE 16:05:07 1296156 138 43.25 ISE 16:05:07 1296154 177 43.24 ISE 16:05:07 1296152 145 43.24 ISE 16:05:32 1297127 216 43.24 ISE 16:05:32 1297125 155 43.24 ISE 16:05:32 1297123 140 43.24 ISE 16:05:32 1297121 138 43.24 ISE 16:05:32 1297117 124 43.24 ISE 16:05:32 1297115 156 43.24 ISE 16:05:32 1297119 120 43.23 ISE 16:05:32 1297113 99 43.23 ISE 16:05:32 1297111 69 43.24 ISE 16:06:37 1299210 140 43.24 ISE 16:06:37 1299208 421 43.24 ISE 16:06:40 1299283 256 43.24 ISE 16:06:40 1299285 559 43.23 ISE 16:06:56 1299882 16 43.24 ISE 16:06:56 1299832 156 43.24 ISE 16:06:56 1299830 232 43.24 ISE 16:06:56 1299828 30 43.24 ISE 16:06:56 1299824 155 43.24 ISE 16:06:56 1299822 140 43.24 ISE 16:06:56 1299820 173 43.24 ISE 16:06:56 1299818 156 43.24 ISE 16:06:56 1299816 200 43.22 ISE 16:07:01 1300219 231 43.22 ISE 16:07:01 1300221 23 43.20 ISE 16:07:11 1300567 285 43.20 ISE 16:07:12 1300629 123 43.20 ISE 16:07:12 1300627 13 43.19 ISE 16:07:28 1301464 173 43.19 ISE 16:07:28 1301462 155 43.19 ISE 16:07:28 1301459 120 43.19 ISE 16:07:28 1301457 476 43.19 ISE 16:07:28 1301454 119 43.18 ISE 16:08:20 1303228 126 43.18 ISE 16:08:20 1303226 173 43.18 ISE 16:08:20 1303230 216 43.19 ISE 16:09:03 1304522 155 43.19 ISE 16:09:03 1304520 220 43.19 ISE 16:09:03 1304518 1,253 43.19 ISE 16:09:03 1304516 60 43.19 ISE 16:09:03 1304514 268 43.19 ISE 16:09:32 1305679 128 43.19 ISE 16:09:53 1306566 175 43.19 ISE 16:09:53 1306564 140 43.19 ISE 16:09:53 1306562 155 43.19 ISE 16:09:53 1306560 156 43.19 ISE 16:09:53 1306558 173 43.19 ISE 16:09:53 1306556 222 43.19 ISE 16:09:53 1306554 130 43.19 ISE 16:09:53 1306552 141 43.19 ISE 16:09:53 1306550 190 43.18 ISE 16:10:31 1307853 136 43.18 ISE 16:10:31 1307841 98 43.18 ISE 16:10:31 1307845 153 43.18 ISE 16:10:31 1307843 214 43.18 ISE 16:10:31 1307831 200 43.18 ISE 16:10:32 1307944 259 43.18 ISE 16:10:32 1307942 139 43.18 ISE 16:10:32 1307940 67 43.18 ISE 16:10:32 1307938 64 43.17 ISE 16:10:35 1308018 130 43.17 ISE 16:10:35 1308016 149 43.18 ISE 16:11:05 1309617 305 43.18 ISE 16:11:05 1309615 232 43.17 ISE 16:11:31 1310634 155 43.17 ISE 16:11:31 1310632 173 43.17 ISE 16:11:31 1310630 156 43.17 ISE 16:11:31 1310628 175 43.17 ISE 16:11:31 1310626 476 43.17 ISE 16:11:31 1310623 171 43.20 ISE 16:13:03 1313723 175 43.20 ISE 16:13:03 1313719 38 43.20 ISE 16:13:03 1313717 235 43.20 ISE 16:13:03 1313715 150 43.20 ISE 16:13:03 1313721 150 43.19 ISE 16:13:03 1313701 220 43.19 ISE 16:13:03 1313691 173 43.19 ISE 16:13:03 1313693 195 43.19 ISE 16:13:03 1313695 195 43.19 ISE 16:13:03 1313697 235 43.19 ISE 16:13:03 1313699 175 43.19 ISE 16:13:03 1313703 400 43.19 ISE 16:13:03 1313705 173 43.20 ISE 16:13:03 1313707 87 43.20 ISE 16:13:03 1313709 109 43.20 ISE 16:13:03 1313711 195 43.20 ISE 16:13:03 1313713 157 43.17 ISE 16:13:16 1314222 241 43.17 ISE 16:13:17 1314229 442 43.14 ISE 16:13:56 1315620 195 43.13 ISE 16:14:53 1317562 235 43.13 ISE 16:14:53 1317568 175 43.13 ISE 16:14:53 1317566 48 43.13 ISE 16:14:53 1317564 161 43.13 ISE 16:14:53 1317570 195 43.13 ISE 16:14:53 1317574 208 43.13 ISE 16:14:53 1317572 173 43.13 ISE 16:14:53 1317560 38 43.13 ISE 16:14:53 1317558 236 43.17 ISE 16:15:14 1318778 1,874 43.17 ISE 16:15:14 1318776 38 43.17 ISE 16:15:30 1319387 463 43.17 ISE 16:15:30 1319384 43 43.17 ISE 16:15:34 1319550 124 43.17 ISE 16:15:35 1319558 2,610 43.18 ISE 16:15:40 1319807 175 43.18 ISE 16:15:40 1319805 195 43.18 ISE 16:15:40 1319803 222 43.18 ISE 16:15:40 1319801 195 43.18 ISE 16:15:40 1319799 173 43.18 ISE 16:15:40 1319797 150 43.18 ISE 16:15:40 1319795 400 43.18 ISE 16:15:40 1319787 3 43.18 ISE 16:15:40 1319785 399 43.15 ISE 16:15:46 1320118 49 43.14 ISE 16:15:47 1320122 137 43.14 ISE 16:15:49 1320287 261 43.14 ISE 16:15:50 1320369 150 43.14 ISE 16:16:16 1321388 28 43.14 ISE 16:16:16 1321386 167 43.15 ISE 16:16:20 1321510 11 43.15 ISE 16:16:20 1321508 62 43.15 ISE 16:16:21 1321523 65 43.15 ISE 16:16:21 1321521 316 43.15 ISE 16:16:22 1321556 65 43.15 ISE 16:16:25 1321705 130 43.16 ISE 16:16:35 1321988 172 43.17 ISE 16:16:40 1322223 150 43.17 ISE 16:16:46 1322399 24 43.17 ISE 16:16:46 1322397 195 43.17 ISE 16:16:55 1322761 1,684 43.17 ISE 16:16:55 1322757 216 43.17 ISE 16:16:55 1322759 38 43.17 ISE 16:16:55 1322765 47 43.17 ISE 16:16:55 1322763 219 43.17 ISE 16:16:55 1322767 43 43.17 ISE 16:16:55 1322769 86 43.17 ISE 16:16:55 1322755 195 43.17 ISE 16:16:55 1322753 219 43.17 ISE 16:16:55 1322751 216 43.17 ISE 16:16:55 1322749 131 43.17 ISE 16:16:55 1322745 195 43.17 ISE 16:16:55 1322747 706 43.17 ISE 16:16:55 1322735 2,531 43.17 ISE 16:16:55 1322733 1,022 43.17 ISE 16:16:55 1322731 219 43.17 ISE 16:17:12 1323353 87 43.17 ISE 16:17:12 1323355 98 43.17 ISE 16:17:12 1323359 251 43.17 ISE 16:17:12 1323357 38 43.17 ISE 16:17:12 1323363 125 43.17 ISE 16:17:12 1323361 38 43.17 ISE 16:17:12 1323367 281 43.17 ISE 16:17:12 1323365 195 43.17 ISE 16:17:12 1323351 195 43.17 ISE 16:17:12 1323349 216 43.17 ISE 16:17:12 1323347 126 43.16 ISE 16:17:34 1324070 134 43.16 ISE 16:17:35 1324076 20 43.16 ISE 16:17:39 1324229 35 43.16 ISE 16:17:39 1324227 110 43.16 ISE 16:17:39 1324225 214 43.17 ISE 16:17:44 1324442 106 43.17 ISE 16:17:44 1324438 115 43.17 ISE 16:17:44 1324440 59 43.17 ISE 16:17:45 1324449 118 43.18 ISE 16:17:47 1324518 109 43.18 ISE 16:17:47 1324515 437 43.18 ISE 16:17:47 1324513 252 43.18 ISE 16:17:47 1324510 71 43.18 ISE 16:17:47 1324508 67 43.18 ISE 16:17:54 1324799 17 43.19 ISE 16:18:06 1325189 25 43.19 ISE 16:18:06 1325185 150 43.19 ISE 16:18:07 1325221 114 43.19 ISE 16:18:07 1325216 75 43.19 ISE 16:18:07 1325212 2,944 43.19 ISE 16:18:07 1325214 150 43.19 ISE 16:18:18 1325656 58 43.19 ISE 16:18:20 1325709 219 43.20 ISE 16:18:21 1325730 216 43.20 ISE 16:18:21 1325728 195 43.20 ISE 16:18:21 1325732 150 43.20 ISE 16:18:21 1325734 83 43.20 ISE 16:18:21 1325726 216 43.20 ISE 16:18:21 1325724 47 43.20 ISE 16:18:21 1325722 39 43.19 ISE 16:18:21 1325714 29 43.19 ISE 16:18:21 1325712 259 43.21 ISE 16:18:24 1325839 106 43.21 ISE 16:18:24 1325837 891 43.21 ISE 16:18:29 1326058 11 43.21 ISE 16:18:29 1326056 329 43.22 ISE 16:18:30 1326203 464 43.22 ISE 16:18:30 1326205 125 43.22 ISE 16:18:30 1326192 131 43.22 ISE 16:18:30 1326190 94 43.22 ISE 16:18:30 1326182 736 43.22 ISE 16:18:30 1326180 244 43.22 ISE 16:18:30 1326178 245 43.22 ISE 16:18:30 1326176 261 43.22 ISE 16:18:30 1326174 27 43.22 ISE 16:18:30 1326166 175 43.22 ISE 16:18:30 1326168 400 43.22 ISE 16:18:30 1326170 79 43.22 ISE 16:18:30 1326172 88 43.22 ISE 16:18:33 1326264 261 43.22 ISE 16:18:33 1326262 244 43.22 ISE 16:18:33 1326260 38 43.22 ISE 16:18:35 1326350 245 43.22 ISE 16:18:35 1326348 131 43.22 ISE 16:18:35 1326346 144 43.22 ISE 16:18:39 1326455 330 43.22 ISE 16:18:39 1326453 169 43.22 ISE 16:18:41 1326625 72 43.22 ISE 16:18:41 1326623 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 POSNKBBQABKDOPK