TIDMKGP

RNS Number : 6488Z

Kingspan Group PLC

24 May 2021

Kingspan Group Plc

Transaction in Own Shares

24 May 2021

Kingspan Group plc announces that on 24 May 2021 it purchased a total of 60,000 ordinary shares of EUR0.13 each (the "Shares") on Euronext Dublin through Goodbody Stockbrokers UC ("Goodbody"), as detailed below.

The Company intends to hold all of the purchased shares in treasury. The purchase forms part of the Company's share buyback programme to repurchase up to 600,000 shares announced on 19 May 2021.

 
 Ordinary Shares of EUR0.13 each 
 Date of purchase:                       24 May 2021 
 Number of ordinary shares purchased:    60,000 
 Highest price paid per share:           EUR78.0200 
 Lowest price paid per share:            EUR76.9200 
 Volume weighted average price 
  paid per share:                        EUR77.3981 
 

Following the above transaction, the Company's issued share capital consists of 183,557,080 ordinary shares of EUR0.13 each of which 1,966,681 ordinary shares will be held in treasury. Therefore, the total number of voting rights in the Company is 181,590,399.

The above figure 181,590,399 may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Kingspan Group plc under the Disclosure and Transparency Rules.

Aggregate information:

 
 Trading venue   Currency   Aggregated Volume   Volume Weighted 
                                                 Average Price 
 XDUB            EUR        60,000              EUR77.3981 
                 ---------  -----------------  ---------------- 
 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goodbody on behalf of the Company as part of the share buyback programme is set out below.

For further information please contact:

Lorcan Dowd

Company Secretary

+ 353 (0)42 9698000

Appendix

Transaction Details

 
                    Price per      Trading   Time of        Transaction Reference 
 Number of Shares    Share (EUR)    Venue     Transaction    Number 
 90                 77.3800        XDUB      08:01:32       00024690832TRDU1 
 55                 77.2000        XDUB      08:01:32       00024690836TRDU1 
 88                 77.2000        XDUB      08:01:32       00024690835TRDU1 
 92                 77.2000        XDUB      08:01:32       00024690834TRDU1 
 55                 77.2000        XDUB      08:01:32       00024690833TRDU1 
 8                  77.2000        XDUB      08:01:32       00024690839TRDU1 
 35                 77.2000        XDUB      08:01:32       00024690838TRDU1 
 35                 77.2000        XDUB      08:01:32       00024690837TRDU1 
 40                 77.2000        XDUB      08:01:33       00024690840TRDU1 
 187                77.1200        XDUB      08:02:00       00024690841TRDU1 
 240                77.1000        XDUB      08:02:00       00024690842TRDU1 
 102                77.1000        XDUB      08:11:13       00024690920TRDU1 
 71                 77.0400        XDUB      08:11:20       00024690921TRDU1 
 70                 77.0400        XDUB      08:11:20       00024690927TRDU1 
 1                  77.0400        XDUB      08:11:20       00024690926TRDU1 
 67                 77.0400        XDUB      08:11:20       00024690925TRDU1 
 3                  77.0400        XDUB      08:11:20       00024690924TRDU1 
 323                77.0400        XDUB      08:11:20       00024690923TRDU1 
 71                 77.0400        XDUB      08:11:20       00024690922TRDU1 
 58                 77.0400        XDUB      08:11:20       00024690928TRDU1 
 178                77.6000        XDUB      08:17:18       00024690987TRDU1 
 61                 77.6000        XDUB      08:17:18       00024690985TRDU1 
 22                 77.6000        XDUB      08:17:18       00024690995TRDU1 
 39                 77.6000        XDUB      08:17:18       00024690994TRDU1 
 61                 77.6000        XDUB      08:17:18       00024690993TRDU1 
 32                 77.6000        XDUB      08:17:18       00024690992TRDU1 
 61                 77.6000        XDUB      08:17:18       00024690991TRDU1 
 66                 77.6000        XDUB      08:17:18       00024690990TRDU1 
 61                 77.6000        XDUB      08:17:18       00024690989TRDU1 
 215                77.6000        XDUB      08:17:18       00024690988TRDU1 
 61                 77.6000        XDUB      08:17:18       00024690986TRDU1 
 110                77.7600        XDUB      08:20:21       00024691005TRDU1 
 4                  77.7600        XDUB      08:20:21       00024691004TRDU1 
 110                77.7600        XDUB      08:20:21       00024691003TRDU1 
 98                 77.8000        XDUB      08:20:21       00024691002TRDU1 
 128                77.8000        XDUB      08:20:21       00024691001TRDU1 
 193                77.7000        XDUB      08:20:24       00024691009TRDU1 
 113                77.7000        XDUB      08:20:24       00024691008TRDU1 
 44                 77.7000        XDUB      08:20:24       00024691007TRDU1 
 113                77.7000        XDUB      08:20:24       00024691006TRDU1 
 2                  77.7000        XDUB      08:20:24       00024691010TRDU1 
 104                77.5800        XDUB      08:22:11       00024691013TRDU1 
 233                77.4200        XDUB      08:24:49       00024691015TRDU1 
 183                77.4400        XDUB      08:24:49       00024691016TRDU1 
 89                 77.3000        XDUB      08:39:12       00024691057TRDU1 
 6                  77.3000        XDUB      08:39:12       00024691056TRDU1 
 36                 77.3000        XDUB      08:39:12       00024691063TRDU1 
 56                 77.3000        XDUB      08:39:12       00024691062TRDU1 
 62                 77.3000        XDUB      08:39:12       00024691061TRDU1 
 63                 77.3000        XDUB      08:39:12       00024691060TRDU1 
 5                  77.3000        XDUB      08:39:12       00024691059TRDU1 
 50                 77.3000        XDUB      08:39:12       00024691058TRDU1 
 25                 77.3000        XDUB      08:39:12       00024691065TRDU1 
 31                 77.3000        XDUB      08:39:12       00024691064TRDU1 
 45                 77.3000        XDUB      08:39:12       00024691072TRDU1 
 31                 77.3000        XDUB      08:39:12       00024691071TRDU1 
 18                 77.3000        XDUB      08:39:12       00024691070TRDU1 
 67                 77.3000        XDUB      08:39:12       00024691069TRDU1 
 38                 77.3000        XDUB      08:39:12       00024691068TRDU1 
 56                 77.3000        XDUB      08:39:12       00024691067TRDU1 
 67                 77.3000        XDUB      08:39:12       00024691066TRDU1 
 63                 77.3000        XDUB      08:39:12       00024691074TRDU1 
 66                 77.3000        XDUB      08:39:12       00024691073TRDU1 
 3                  77.3000        XDUB      08:39:13       00024691077TRDU1 
 1                  77.3000        XDUB      08:39:13       00024691076TRDU1 
 63                 77.3000        XDUB      08:39:13       00024691075TRDU1 
 67                 77.3000        XDUB      08:39:14       00024691079TRDU1 
 20                 77.3000        XDUB      08:39:14       00024691078TRDU1 
 26                 77.2800        XDUB      08:44:11       00024691095TRDU1 
 148                77.2800        XDUB      08:44:11       00024691094TRDU1 
 2                  77.2800        XDUB      08:44:11       00024691093TRDU1 
 17                 77.2800        XDUB      08:44:12       00024691096TRDU1 
 1                  77.2800        XDUB      08:44:14       00024691097TRDU1 
 17                 77.2600        XDUB      08:46:44       00024691113TRDU1 
 128                77.2600        XDUB      08:46:44       00024691112TRDU1 
 128                77.2600        XDUB      08:46:44       00024691111TRDU1 
 57                 77.2800        XDUB      08:46:44       00024691110TRDU1 
 95                 77.2800        XDUB      08:46:44       00024691109TRDU1 
 132                77.2800        XDUB      08:46:44       00024691108TRDU1 
 194                77.2800        XDUB      08:46:44       00024691107TRDU1 
 90                 77.2400        XDUB      08:46:45       00024691116TRDU1 
 136                77.2400        XDUB      08:46:45       00024691115TRDU1 
 6                  77.2600        XDUB      08:46:45       00024691114TRDU1 
 1                  76.9600        XDUB      08:49:27       00024691126TRDU1 
 202                76.9200        XDUB      08:50:00       00024691131TRDU1 
 9                  76.9200        XDUB      08:50:00       00024691130TRDU1 
 8                  76.9200        XDUB      08:50:00       00024691129TRDU1 
 176                76.9200        XDUB      08:50:00       00024691128TRDU1 
 94                 77.0000        XDUB      09:03:35       00024691177TRDU1 
 59                 77.0000        XDUB      09:03:35       00024691176TRDU1 
 59                 77.0000        XDUB      09:03:35       00024691175TRDU1 
 49                 77.0000        XDUB      09:03:35       00024691183TRDU1 
 10                 77.0000        XDUB      09:03:35       00024691182TRDU1 
 49                 77.0000        XDUB      09:03:35       00024691181TRDU1 
 91                 77.0000        XDUB      09:03:35       00024691180TRDU1 
 59                 77.0000        XDUB      09:03:35       00024691179TRDU1 
 59                 77.0000        XDUB      09:03:35       00024691178TRDU1 
 18                 77.3400        XDUB      09:12:24       00024691231TRDU1 
 60                 77.3400        XDUB      09:12:24       00024691230TRDU1 
 67                 77.3400        XDUB      09:12:24       00024691229TRDU1 
 71                 77.3400        XDUB      09:12:24       00024691228TRDU1 
 67                 77.3400        XDUB      09:12:24       00024691227TRDU1 
 60                 77.3400        XDUB      09:12:24       00024691226TRDU1 
 67                 77.3400        XDUB      09:12:24       00024691225TRDU1 
 60                 77.3400        XDUB      09:12:24       00024691224TRDU1 
 39                 77.3400        XDUB      09:12:24       00024691223TRDU1 
 28                 77.3400        XDUB      09:12:24       00024691222TRDU1 
 59                 77.3400        XDUB      09:12:26       00024691233TRDU1 
 49                 77.3400        XDUB      09:12:26       00024691232TRDU1 
 1                  77.3400        XDUB      09:12:26       00024691235TRDU1 
 14                 77.3400        XDUB      09:12:26       00024691234TRDU1 
 60                 77.3400        XDUB      09:12:26       00024691237TRDU1 
 53                 77.3400        XDUB      09:12:26       00024691236TRDU1 
 60                 77.3400        XDUB      09:12:26       00024691239TRDU1 
 67                 77.3400        XDUB      09:12:26       00024691238TRDU1 
 60                 77.3400        XDUB      09:12:29       00024691244TRDU1 
 17                 77.3400        XDUB      09:12:29       00024691243TRDU1 
 43                 77.3400        XDUB      09:12:29       00024691242TRDU1 
 60                 77.3400        XDUB      09:12:29       00024691241TRDU1 
 11                 77.3400        XDUB      09:12:29       00024691240TRDU1 
 17                 77.3400        XDUB      09:12:29       00024691245TRDU1 
 43                 77.4000        XDUB      09:13:33       00024691246TRDU1 
 25                 77.4000        XDUB      09:15:30       00024691264TRDU1 
 10                 77.4000        XDUB      09:15:30       00024691265TRDU1 
 40                 77.3800        XDUB      09:18:24       00024691273TRDU1 
 85                 77.3800        XDUB      09:18:24       00024691272TRDU1 
 154                77.3800        XDUB      09:18:24       00024691271TRDU1 
 59                 77.3800        XDUB      09:18:24       00024691275TRDU1 
 8                  77.3800        XDUB      09:18:24       00024691274TRDU1 
 4                  77.3800        XDUB      09:18:24       00024691277TRDU1 
 67                 77.3800        XDUB      09:18:24       00024691276TRDU1 
 42                 77.3800        XDUB      09:18:25       00024691278TRDU1 
 25                 77.3800        XDUB      09:18:25       00024691279TRDU1 
 3                  77.3800        XDUB      09:18:27       00024691280TRDU1 
 110                77.3200        XDUB      09:18:45       00024691283TRDU1 
 24                 77.3200        XDUB      09:18:45       00024691285TRDU1 
 110                77.3200        XDUB      09:18:45       00024691284TRDU1 
 20                 77.3200        XDUB      09:18:45       00024691286TRDU1 
 90                 77.3000        XDUB      09:21:50       00024691294TRDU1 
 66                 77.2800        XDUB      09:23:54       00024691295TRDU1 
 7                  77.2800        XDUB      09:23:55       00024691296TRDU1 
 35                 77.2800        XDUB      09:26:51       00024691305TRDU1 
 3                  77.2800        XDUB      09:26:52       00024691306TRDU1 
 8                  77.2600        XDUB      09:28:36       00024691313TRDU1 
 74                 77.2600        XDUB      09:28:36       00024691312TRDU1 
 86                 77.2600        XDUB      09:28:36       00024691311TRDU1 
 194                77.2600        XDUB      09:28:36       00024691310TRDU1 
 178                77.2800        XDUB      09:28:36       00024691309TRDU1 
 60                 77.2800        XDUB      09:28:36       00024691308TRDU1 
 326                77.2800        XDUB      09:28:36       00024691307TRDU1 
 26                 77.2400        XDUB      09:28:36       00024691317TRDU1 
 22                 77.2400        XDUB      09:28:36       00024691316TRDU1 
 93                 77.2400        XDUB      09:28:36       00024691315TRDU1 
 115                77.2400        XDUB      09:28:36       00024691314TRDU1 
 51                 77.0400        XDUB      09:40:53       00024691356TRDU1 
 8                  77.0400        XDUB      09:40:53       00024691355TRDU1 
 59                 77.0400        XDUB      09:40:53       00024691354TRDU1 
 56                 77.0400        XDUB      09:40:53       00024691353TRDU1 
 32                 77.0400        XDUB      09:40:54       00024691357TRDU1 
 3                  77.0400        XDUB      09:40:55       00024691358TRDU1 
 19                 77.0200        XDUB      09:41:00       00024691359TRDU1 
 23                 77.0200        XDUB      09:41:01       00024691361TRDU1 
 72                 77.0200        XDUB      09:41:01       00024691360TRDU1 
 9                  77.0200        XDUB      09:42:35       00024691375TRDU1 
 91                 77.0200        XDUB      09:42:35       00024691374TRDU1 
 1                  77.2200        XDUB      09:46:07       00024691382TRDU1 
 59                 77.2800        XDUB      09:47:45       00024691406TRDU1 
 24                 77.2800        XDUB      09:47:45       00024691405TRDU1 
 59                 77.2800        XDUB      09:47:45       00024691404TRDU1 
 16                 77.2800        XDUB      09:47:45       00024691403TRDU1 
 59                 77.2800        XDUB      09:47:45       00024691402TRDU1 
 40                 77.2800        XDUB      09:47:45       00024691401TRDU1 
 40                 77.2800        XDUB      09:47:45       00024691400TRDU1 
 16                 77.2800        XDUB      09:47:45       00024691399TRDU1 
 164                77.2800        XDUB      09:47:45       00024691398TRDU1 
 16                 77.2800        XDUB      09:47:45       00024691397TRDU1 
 44                 77.2800        XDUB      09:47:45       00024691412TRDU1 
 59                 77.2800        XDUB      09:47:45       00024691411TRDU1 
 43                 77.2800        XDUB      09:47:45       00024691410TRDU1 
 59                 77.2800        XDUB      09:47:45       00024691409TRDU1 
 35                 77.2800        XDUB      09:47:45       00024691408TRDU1 
 56                 77.2800        XDUB      09:47:45       00024691407TRDU1 
 22                 77.2800        XDUB      09:47:47       00024691413TRDU1 
 3                  77.2400        XDUB      09:47:51       00024691424TRDU1 
 101                77.2800        XDUB      09:54:30       00024691468TRDU1 
 4                  77.2400        XDUB      09:54:30       00024691469TRDU1 
 2                  77.2400        XDUB      09:54:31       00024691470TRDU1 
 15                 77.2400        XDUB      09:59:54       00024691497TRDU1 
 50                 77.2400        XDUB      09:59:54       00024691496TRDU1 
 1                  77.2400        XDUB      09:59:54       00024691495TRDU1 
 66                 77.2400        XDUB      09:59:54       00024691494TRDU1 
 362                77.2400        XDUB      09:59:54       00024691493TRDU1 
 1                  77.2400        XDUB      09:59:54       00024691498TRDU1 
 2                  77.2400        XDUB      09:59:54       00024691499TRDU1 
 52                 77.2400        XDUB      09:59:54       00024691500TRDU1 
 11                 77.2400        XDUB      09:59:54       00024691501TRDU1 
 66                 77.2400        XDUB      09:59:54       00024691502TRDU1 
 15                 77.2400        XDUB      09:59:57       00024691503TRDU1 
 11                 77.2400        XDUB      10:00:00       00024691504TRDU1 
 3                  77.2400        XDUB      10:00:00       00024691505TRDU1 
 18                 77.2400        XDUB      10:00:04       00024691506TRDU1 
 1                  77.2400        XDUB      10:00:05       00024691507TRDU1 
 54                 77.2200        XDUB      10:00:05       00024691514TRDU1 
 64                 77.2200        XDUB      10:00:05       00024691513TRDU1 
 5                  77.2200        XDUB      10:00:05       00024691512TRDU1 
 39                 77.2200        XDUB      10:00:05       00024691511TRDU1 
 85                 77.2200        XDUB      10:00:05       00024691509TRDU1 
 30                 77.2400        XDUB      10:00:05       00024691510TRDU1 
 18                 77.2400        XDUB      10:00:05       00024691508TRDU1 
 45                 77.2200        XDUB      10:00:05       00024691517TRDU1 
 31                 77.2200        XDUB      10:00:05       00024691516TRDU1 
 44                 77.2200        XDUB      10:00:05       00024691515TRDU1 
 73                 77.4800        XDUB      10:08:41       00024691560TRDU1 
 34                 77.4800        XDUB      10:08:41       00024691559TRDU1 
 1                  77.4800        XDUB      10:09:45       00024691567TRDU1 
 101                77.4800        XDUB      10:09:45       00024691568TRDU1 
 8                  77.4800        XDUB      10:10:51       00024691574TRDU1 
 1                  77.4800        XDUB      10:11:03       00024691576TRDU1 
 56                 77.4800        XDUB      10:12:20       00024691589TRDU1 
 15                 77.4800        XDUB      10:12:20       00024691588TRDU1 
 177                77.4800        XDUB      10:12:20       00024691587TRDU1 
 109                77.4800        XDUB      10:12:20       00024691586TRDU1 
 90                 77.4800        XDUB      10:12:20       00024691585TRDU1 
 52                 77.4800        XDUB      10:12:20       00024691584TRDU1 
 105                77.4800        XDUB      10:12:20       00024691583TRDU1 
 57                 77.4800        XDUB      10:12:20       00024691582TRDU1 
 105                77.4400        XDUB      10:12:21       00024691592TRDU1 
 135                77.4400        XDUB      10:12:21       00024691591TRDU1 
 153                77.4400        XDUB      10:12:21       00024691590TRDU1 
 107                77.3000        XDUB      10:14:02       00024691600TRDU1 
 96                 77.1200        XDUB      10:19:49       00024691654TRDU1 
 172                77.1200        XDUB      10:19:49       00024691653TRDU1 
 191                77.1200        XDUB      10:19:49       00024691652TRDU1 
 268                77.0600        XDUB      10:33:03       00024691725TRDU1 
 40                 77.0600        XDUB      10:33:03       00024691731TRDU1 
 64                 77.0600        XDUB      10:33:03       00024691730TRDU1 
 64                 77.0600        XDUB      10:33:03       00024691729TRDU1 
 64                 77.0600        XDUB      10:33:03       00024691728TRDU1 
 64                 77.0600        XDUB      10:33:03       00024691727TRDU1 
 33                 77.0600        XDUB      10:33:03       00024691726TRDU1 
 55                 77.0200        XDUB      10:33:54       00024691732TRDU1 
 5                  77.0200        XDUB      10:33:55       00024691733TRDU1 
 82                 77.0000        XDUB      10:36:57       00024691741TRDU1 
 59                 77.0000        XDUB      10:36:57       00024691740TRDU1 
 59                 77.0000        XDUB      10:36:57       00024691739TRDU1 
 36                 77.0000        XDUB      10:36:57       00024691738TRDU1 
 87                 77.0000        XDUB      10:36:57       00024691737TRDU1 
 109                76.9800        XDUB      10:36:57       00024691742TRDU1 
 51                 76.9800        XDUB      10:36:57       00024691743TRDU1 
 105                76.9600        XDUB      10:41:38       00024691748TRDU1 
 98                 76.9600        XDUB      10:43:24       00024691750TRDU1 
 10                 76.9600        XDUB      10:43:24       00024691749TRDU1 
 9                  76.9600        XDUB      10:43:24       00024691751TRDU1 
 1                  76.9600        XDUB      10:43:27       00024691752TRDU1 
 14                 76.9600        XDUB      10:45:55       00024691770TRDU1 
 93                 76.9600        XDUB      10:45:55       00024691769TRDU1 
 93                 76.9600        XDUB      10:47:12       00024691776TRDU1 
 14                 76.9600        XDUB      10:48:59       00024691778TRDU1 
 92                 76.9600        XDUB      10:48:59       00024691777TRDU1 
 6                  76.9600        XDUB      10:49:00       00024691779TRDU1 
 2                  76.9600        XDUB      10:50:02       00024691807TRDU1 
 93                 76.9600        XDUB      10:50:43       00024691816TRDU1 
 44                 76.9600        XDUB      10:50:44       00024691820TRDU1 
 92                 76.9600        XDUB      10:50:44       00024691819TRDU1 
 54                 76.9600        XDUB      10:50:44       00024691818TRDU1 
 8                  76.9600        XDUB      10:50:44       00024691817TRDU1 
 25                 76.9600        XDUB      10:50:45       00024691822TRDU1 
 2                  76.9600        XDUB      10:50:47       00024691825TRDU1 
 1                  76.9600        XDUB      10:50:48       00024691826TRDU1 
 65                 76.9600        XDUB      10:52:19       00024691840TRDU1 
 9                  76.9600        XDUB      10:52:19       00024691839TRDU1 
 11                 76.9600        XDUB      10:52:19       00024691838TRDU1 
 93                 76.9600        XDUB      10:52:19       00024691837TRDU1 
 12                 76.9600        XDUB      10:52:19       00024691841TRDU1 
 53                 76.9600        XDUB      10:52:19       00024691842TRDU1 
 7                  76.9600        XDUB      10:52:21       00024691843TRDU1 
 94                 77.3000        XDUB      10:57:43       00024691855TRDU1 
 60                 77.3000        XDUB      10:57:43       00024691854TRDU1 
 69                 77.3000        XDUB      10:57:43       00024691853TRDU1 
 85                 77.3000        XDUB      10:57:43       00024691852TRDU1 
 25                 77.3000        XDUB      10:57:43       00024691851TRDU1 
 85                 77.3000        XDUB      10:57:43       00024691850TRDU1 
 9                  77.3000        XDUB      10:57:43       00024691862TRDU1 
 51                 77.3000        XDUB      10:57:43       00024691861TRDU1 
 25                 77.3000        XDUB      10:57:43       00024691860TRDU1 
 85                 77.3000        XDUB      10:57:43       00024691859TRDU1 
 132                77.3000        XDUB      10:57:43       00024691858TRDU1 
 22                 77.3000        XDUB      10:57:43       00024691857TRDU1 
 25                 77.3000        XDUB      10:57:43       00024691856TRDU1 
 31                 77.2600        XDUB      10:57:47       00024691867TRDU1 
 18                 77.2600        XDUB      10:57:47       00024691866TRDU1 
 48                 77.2600        XDUB      10:57:47       00024691865TRDU1 
 57                 77.2600        XDUB      10:57:47       00024691864TRDU1 
 206                77.2600        XDUB      10:57:47       00024691863TRDU1 
 165                77.3400        XDUB      11:13:23       00024691911TRDU1 
 97                 77.3400        XDUB      11:13:23       00024691910TRDU1 
 227                77.3400        XDUB      11:13:23       00024691909TRDU1 
 367                77.3400        XDUB      11:13:23       00024691908TRDU1 
 131                77.3000        XDUB      11:13:23       00024691912TRDU1 
 7                  77.3000        XDUB      11:13:23       00024691915TRDU1 
 57                 77.3000        XDUB      11:13:23       00024691914TRDU1 
 56                 77.3000        XDUB      11:13:23       00024691913TRDU1 
 29                 77.2400        XDUB      11:22:45       00024691954TRDU1 
 78                 77.2400        XDUB      11:22:45       00024691953TRDU1 
 90                 77.2400        XDUB      11:23:35       00024691958TRDU1 
 77                 77.2400        XDUB      11:23:36       00024691961TRDU1 
 95                 77.2400        XDUB      11:23:36       00024691960TRDU1 
 56                 77.2400        XDUB      11:23:36       00024691959TRDU1 
 180                77.2200        XDUB      11:23:38       00024691963TRDU1 
 25                 77.2000        XDUB      11:23:40       00024691964TRDU1 
 2                  77.2000        XDUB      11:23:41       00024691965TRDU1 
 96                 77.2200        XDUB      11:28:26       00024691971TRDU1 
 107                77.2200        XDUB      11:28:43       00024691972TRDU1 
 128                77.2200        XDUB      11:29:27       00024691984TRDU1 
 161                77.1800        XDUB      11:29:28       00024691988TRDU1 
 29                 77.1800        XDUB      11:29:28       00024691987TRDU1 
 180                77.2000        XDUB      11:29:28       00024691986TRDU1 
 185                77.2000        XDUB      11:29:28       00024691985TRDU1 
 108                77.1000        XDUB      11:32:16       00024691997TRDU1 
 1                  77.1000        XDUB      11:32:16       00024691996TRDU1 
 7                  77.0400        XDUB      11:32:55       00024692004TRDU1 
 193                77.0400        XDUB      11:32:57       00024692006TRDU1 
 1                  77.0400        XDUB      11:32:57       00024692005TRDU1 
 91                 77.2200        XDUB      11:45:50       00024692066TRDU1 
 63                 77.2200        XDUB      11:45:50       00024692065TRDU1 
 64                 77.2200        XDUB      11:45:50       00024692064TRDU1 
 13                 77.2200        XDUB      11:45:50       00024692071TRDU1 
 64                 77.2200        XDUB      11:45:50       00024692070TRDU1 
 63                 77.2200        XDUB      11:45:50       00024692069TRDU1 
 63                 77.2200        XDUB      11:45:50       00024692068TRDU1 
 64                 77.2200        XDUB      11:45:50       00024692067TRDU1 
 64                 77.2200        XDUB      11:45:50       00024692073TRDU1 
 63                 77.2200        XDUB      11:45:50       00024692072TRDU1 
 109                77.3200        XDUB      11:51:32       00024692137TRDU1 
 1                  77.3200        XDUB      11:51:32       00024692136TRDU1 
 56                 77.3200        XDUB      11:51:32       00024692135TRDU1 
 57                 77.3200        XDUB      11:51:32       00024692134TRDU1 
 37                 77.3200        XDUB      11:51:32       00024692133TRDU1 
 57                 77.3200        XDUB      11:51:32       00024692132TRDU1 
 23                 77.3200        XDUB      11:51:32       00024692131TRDU1 
 72                 77.3200        XDUB      11:51:32       00024692130TRDU1 
 536                77.3000        XDUB      11:52:02       00024692151TRDU1 
 45                 77.2600        XDUB      11:52:02       00024692153TRDU1 
 51                 77.2600        XDUB      11:52:02       00024692152TRDU1 
 94                 77.2200        XDUB      12:02:06       00024692199TRDU1 
 10                 77.2200        XDUB      12:08:09       00024692235TRDU1 
 17                 77.2200        XDUB      12:08:09       00024692234TRDU1 
 67                 77.2200        XDUB      12:08:09       00024692233TRDU1 
 4                  77.2200        XDUB      12:08:10       00024692236TRDU1 
 108                77.2200        XDUB      12:11:24       00024692247TRDU1 
 8                  77.2200        XDUB      12:11:24       00024692248TRDU1 
 1                  77.2200        XDUB      12:11:25       00024692249TRDU1 
 35                 77.2200        XDUB      12:13:11       00024692263TRDU1 
 36                 77.2200        XDUB      12:13:11       00024692262TRDU1 
 25                 77.2200        XDUB      12:13:11       00024692261TRDU1 
 30                 77.2200        XDUB      12:13:11       00024692260TRDU1 
 67                 77.2200        XDUB      12:13:11       00024692259TRDU1 
 412                77.2200        XDUB      12:13:11       00024692258TRDU1 
 1                  77.2200        XDUB      12:13:11       00024692264TRDU1 
 20                 77.2200        XDUB      12:13:11       00024692266TRDU1 
 59                 77.2200        XDUB      12:13:11       00024692265TRDU1 
 40                 77.2200        XDUB      12:13:11       00024692267TRDU1 
 10                 77.2200        XDUB      12:13:11       00024692269TRDU1 
 20                 77.2200        XDUB      12:13:11       00024692268TRDU1 
 3                  77.2200        XDUB      12:13:13       00024692270TRDU1 
 42                 77.2200        XDUB      12:15:15       00024692307TRDU1 
 4                  77.2200        XDUB      12:15:16       00024692308TRDU1 
 92                 77.2200        XDUB      12:15:39       00024692309TRDU1 
 67                 77.2000        XDUB      12:15:42       00024692310TRDU1 
 6                  77.2000        XDUB      12:15:45       00024692311TRDU1 
 1                  77.2000        XDUB      12:15:49       00024692312TRDU1 
 60                 77.2000        XDUB      12:15:50       00024692313TRDU1 
 5                  77.2000        XDUB      12:15:50       00024692314TRDU1 
 1                  77.1800        XDUB      12:17:32       00024692329TRDU1 
 57                 77.1800        XDUB      12:17:32       00024692328TRDU1 
 2                  77.1800        XDUB      12:17:32       00024692330TRDU1 
 1                  77.1800        XDUB      12:17:34       00024692331TRDU1 
 150                77.2000        XDUB      12:27:14       00024692357TRDU1 
 351                77.2000        XDUB      12:27:14       00024692355TRDU1 
 68                 77.2000        XDUB      12:27:14       00024692364TRDU1 
 74                 77.2000        XDUB      12:27:14       00024692363TRDU1 
 68                 77.2000        XDUB      12:27:14       00024692362TRDU1 
 97                 77.2000        XDUB      12:27:14       00024692361TRDU1 
 6                  77.2000        XDUB      12:27:14       00024692360TRDU1 
 111                77.2000        XDUB      12:27:14       00024692359TRDU1 
 56                 77.2000        XDUB      12:27:14       00024692358TRDU1 
 56                 77.2000        XDUB      12:27:14       00024692356TRDU1 
 2                  77.2000        XDUB      12:27:14       00024692368TRDU1 
 50                 77.2000        XDUB      12:27:14       00024692367TRDU1 
 422                77.2000        XDUB      12:27:14       00024692366TRDU1 
 68                 77.2000        XDUB      12:27:14       00024692365TRDU1 
 10                 77.0600        XDUB      12:28:59       00024692375TRDU1 
 1                  77.0600        XDUB      12:29:00       00024692376TRDU1 
 15                 77.0600        XDUB      12:30:37       00024692383TRDU1 
 2                  77.0600        XDUB      12:30:39       00024692384TRDU1 
 58                 77.2000        XDUB      12:40:43       00024692435TRDU1 
 60                 77.2000        XDUB      12:40:43       00024692434TRDU1 
 58                 77.2000        XDUB      12:40:43       00024692433TRDU1 
 60                 77.2000        XDUB      12:40:43       00024692432TRDU1 
 11                 77.2000        XDUB      12:40:43       00024692438TRDU1 
 60                 77.2000        XDUB      12:40:43       00024692437TRDU1 
 58                 77.2000        XDUB      12:40:43       00024692436TRDU1 
 58                 77.2000        XDUB      12:40:43       00024692440TRDU1 
 60                 77.2000        XDUB      12:40:43       00024692439TRDU1 
 58                 77.2000        XDUB      12:40:43       00024692443TRDU1 
 45                 77.2000        XDUB      12:40:43       00024692442TRDU1 
 58                 77.2000        XDUB      12:40:43       00024692441TRDU1 
 95                 77.2000        XDUB      12:45:05       00024692482TRDU1 
 71                 77.2000        XDUB      12:45:05       00024692481TRDU1 
 71                 77.2000        XDUB      12:47:08       00024692493TRDU1 
 24                 77.2000        XDUB      12:47:09       00024692494TRDU1 
 2                  77.2000        XDUB      12:47:10       00024692495TRDU1 
 67                 77.2000        XDUB      12:47:48       00024692496TRDU1 
 7                  77.2000        XDUB      12:47:49       00024692497TRDU1 
 94                 77.1800        XDUB      12:47:53       00024692499TRDU1 
 8                  77.1800        XDUB      12:47:53       00024692498TRDU1 
 1                  77.1800        XDUB      12:47:53       00024692500TRDU1 
 9                  77.1800        XDUB      12:47:54       00024692501TRDU1 
 36                 77.1800        XDUB      12:47:55       00024692503TRDU1 
 1                  77.1800        XDUB      12:47:55       00024692502TRDU1 
 25                 77.1800        XDUB      12:47:55       00024692504TRDU1 
 5                  77.1600        XDUB      12:47:58       00024692505TRDU1 
 1                  77.1600        XDUB      12:48:00       00024692506TRDU1 
 145                77.1600        XDUB      12:48:05       00024692510TRDU1 
 14                 77.1600        XDUB      12:48:05       00024692509TRDU1 
 196                77.1400        XDUB      12:48:05       00024692513TRDU1 
 155                77.1400        XDUB      12:48:05       00024692512TRDU1 
 13                 77.1400        XDUB      12:48:05       00024692511TRDU1 
 100                77.0800        XDUB      12:55:14       00024692569TRDU1 
 11                 77.0600        XDUB      12:56:25       00024692582TRDU1 
 31                 77.0600        XDUB      12:56:25       00024692583TRDU1 
 4                  77.0600        XDUB      12:56:25       00024692584TRDU1 
 100                77.0400        XDUB      12:56:56       00024692586TRDU1 
 41                 77.1000        XDUB      13:08:58       00024692642TRDU1 
 11                 77.1000        XDUB      13:08:58       00024692641TRDU1 
 16                 77.1000        XDUB      13:08:58       00024692640TRDU1 
 22                 77.1000        XDUB      13:09:00       00024692645TRDU1 
 57                 77.1000        XDUB      13:09:00       00024692644TRDU1 
 31                 77.1000        XDUB      13:09:00       00024692643TRDU1 
 11                 77.1000        XDUB      13:09:01       00024692646TRDU1 
 1                  77.1000        XDUB      13:09:03       00024692647TRDU1 
 3                  77.1600        XDUB      13:09:48       00024692651TRDU1 
 139                77.3400        XDUB      13:10:38       00024692652TRDU1 
 93                 77.3400        XDUB      13:10:38       00024692653TRDU1 
 46                 77.3400        XDUB      13:10:38       00024692654TRDU1 
 139                77.3400        XDUB      13:10:38       00024692655TRDU1 
 127                77.4600        XDUB      13:12:02       00024692659TRDU1 
 19                 77.4600        XDUB      13:12:02       00024692664TRDU1 
 32                 77.4600        XDUB      13:12:02       00024692663TRDU1 
 35                 77.4600        XDUB      13:12:02       00024692662TRDU1 
 29                 77.4600        XDUB      13:12:02       00024692661TRDU1 
 3                  77.4600        XDUB      13:12:02       00024692660TRDU1 
 103                77.4600        XDUB      13:19:17       00024692716TRDU1 
 25                 77.4600        XDUB      13:19:17       00024692715TRDU1 
 69                 77.4600        XDUB      13:19:17       00024692714TRDU1 
 62                 77.4600        XDUB      13:19:17       00024692713TRDU1 
 69                 77.4600        XDUB      13:19:17       00024692712TRDU1 
 66                 77.4600        XDUB      13:19:17       00024692711TRDU1 
 15                 77.4600        XDUB      13:19:17       00024692710TRDU1 
 69                 77.4600        XDUB      13:19:17       00024692709TRDU1 
 66                 77.4600        XDUB      13:19:17       00024692708TRDU1 
 69                 77.4600        XDUB      13:19:17       00024692707TRDU1 
 66                 77.4600        XDUB      13:19:17       00024692706TRDU1 
 180                77.4600        XDUB      13:19:17       00024692705TRDU1 
 69                 77.4600        XDUB      13:19:17       00024692717TRDU1 
 5                  77.4600        XDUB      13:19:17       00024692719TRDU1 
 69                 77.4600        XDUB      13:19:17       00024692718TRDU1 
 13                 77.4600        XDUB      13:19:19       00024692721TRDU1 
 69                 77.4600        XDUB      13:19:19       00024692720TRDU1 
 38                 77.4600        XDUB      13:19:19       00024692722TRDU1 
 1                  77.4400        XDUB      13:19:22       00024692723TRDU1 
 202                77.4200        XDUB      13:20:09       00024692725TRDU1 
 65                 77.3200        XDUB      13:24:19       00024692740TRDU1 
 107                77.4000        XDUB      13:31:21       00024692782TRDU1 
 87                 77.4000        XDUB      13:31:21       00024692781TRDU1 
 68                 77.4000        XDUB      13:31:21       00024692780TRDU1 
 47                 77.4000        XDUB      13:31:21       00024692785TRDU1 
 135                77.4000        XDUB      13:31:21       00024692784TRDU1 
 68                 77.4000        XDUB      13:31:21       00024692783TRDU1 
 90                 77.3800        XDUB      13:31:21       00024692792TRDU1 
 54                 77.3800        XDUB      13:31:21       00024692791TRDU1 
 96                 77.3800        XDUB      13:31:21       00024692790TRDU1 
 65                 77.3800        XDUB      13:31:21       00024692789TRDU1 
 103                77.3800        XDUB      13:31:21       00024692788TRDU1 
 37                 77.3800        XDUB      13:31:21       00024692787TRDU1 
 39                 77.3800        XDUB      13:31:21       00024692786TRDU1 
 97                 77.4000        XDUB      13:31:21       00024692793TRDU1 
 62                 77.4000        XDUB      13:31:21       00024692794TRDU1 
 45                 77.4000        XDUB      13:31:21       00024692796TRDU1 
 62                 77.4000        XDUB      13:31:21       00024692795TRDU1 
 53                 77.4000        XDUB      13:31:24       00024692798TRDU1 
 9                  77.4000        XDUB      13:31:24       00024692797TRDU1 
 5                  77.4000        XDUB      13:31:26       00024692799TRDU1 
 1                  77.4000        XDUB      13:31:30       00024692800TRDU1 
 1                  77.2800        XDUB      13:36:42       00024692824TRDU1 
 126                77.2800        XDUB      13:36:42       00024692825TRDU1 
 11                 77.2600        XDUB      13:36:43       00024692826TRDU1 
 104                77.2400        XDUB      13:38:28       00024692834TRDU1 
 54                 77.3000        XDUB      13:44:23       00024692908TRDU1 
 1                  77.3000        XDUB      13:44:23       00024692907TRDU1 
 1                  77.3000        XDUB      13:44:23       00024692906TRDU1 
 65                 77.4200        XDUB      13:48:56       00024692950TRDU1 
 418                77.4200        XDUB      13:48:56       00024692949TRDU1 
 14                 77.4200        XDUB      13:48:56       00024692948TRDU1 
 65                 77.4200        XDUB      13:48:56       00024692947TRDU1 
 65                 77.4200        XDUB      13:48:56       00024692946TRDU1 
 65                 77.4200        XDUB      13:48:56       00024692954TRDU1 
 85                 77.4200        XDUB      13:48:56       00024692953TRDU1 
 65                 77.4200        XDUB      13:48:56       00024692952TRDU1 
 65                 77.4200        XDUB      13:48:56       00024692951TRDU1 
 11                 77.4200        XDUB      13:48:56       00024692956TRDU1 
 65                 77.4200        XDUB      13:48:56       00024692955TRDU1 
 9                  77.4200        XDUB      13:48:56       00024692958TRDU1 
 65                 77.4200        XDUB      13:48:56       00024692957TRDU1 
 31                 77.4200        XDUB      13:48:58       00024692959TRDU1 
 76                 77.3800        XDUB      13:48:58       00024692964TRDU1 
 115                77.3800        XDUB      13:48:58       00024692963TRDU1 
 7                  77.3800        XDUB      13:48:58       00024692962TRDU1 
 115                77.3800        XDUB      13:48:58       00024692961TRDU1 
 115                77.3800        XDUB      13:48:58       00024692960TRDU1 
 113                77.3000        XDUB      13:56:54       00024692995TRDU1 
 50                 77.2800        XDUB      13:56:54       00024692999TRDU1 
 113                77.2800        XDUB      13:56:54       00024692998TRDU1 
 114                77.2800        XDUB      13:56:54       00024692997TRDU1 
 113                77.2800        XDUB      13:56:54       00024692996TRDU1 
 1                  77.2800        XDUB      13:56:58       00024693002TRDU1 
 120                77.2600        XDUB      13:56:58       00024693006TRDU1 
 21                 77.2800        XDUB      13:56:58       00024693007TRDU1 
 13                 77.2800        XDUB      13:56:58       00024693005TRDU1 
 10                 77.2800        XDUB      13:56:58       00024693004TRDU1 
 53                 77.2800        XDUB      13:56:58       00024693003TRDU1 
 19                 77.2600        XDUB      13:57:00       00024693008TRDU1 
 114                77.2000        XDUB      13:57:03       00024693009TRDU1 
 1                  77.1000        XDUB      14:03:38       00024693039TRDU1 
 11                 77.1200        XDUB      14:04:24       00024693041TRDU1 
 2                  77.1200        XDUB      14:04:25       00024693042TRDU1 
 21                 77.1200        XDUB      14:07:16       00024693065TRDU1 
 78                 77.1200        XDUB      14:07:16       00024693064TRDU1 
 5                  77.1200        XDUB      14:07:17       00024693066TRDU1 
 1                  77.1200        XDUB      14:07:19       00024693067TRDU1 
 90                 77.1200        XDUB      14:07:54       00024693069TRDU1 
 20                 77.1200        XDUB      14:07:54       00024693070TRDU1 
 11                 77.1200        XDUB      14:07:54       00024693071TRDU1 
 12                 77.1200        XDUB      14:08:37       00024693078TRDU1 
 56                 77.1200        XDUB      14:08:37       00024693077TRDU1 
 12                 77.1200        XDUB      14:08:37       00024693076TRDU1 
 6                  77.1200        XDUB      14:08:37       00024693080TRDU1 
 68                 77.1200        XDUB      14:08:37       00024693079TRDU1 
 14                 77.1200        XDUB      14:08:37       00024693081TRDU1 
 1                  77.1200        XDUB      14:08:38       00024693082TRDU1 
 1                  77.1200        XDUB      14:08:40       00024693083TRDU1 
 3                  77.1000        XDUB      14:08:43       00024693084TRDU1 
 3                  77.1000        XDUB      14:08:43       00024693086TRDU1 
 54                 77.1000        XDUB      14:08:43       00024693085TRDU1 
 19                 77.1000        XDUB      14:08:45       00024693087TRDU1 
 2                  77.1000        XDUB      14:08:46       00024693089TRDU1 
 76                 77.1000        XDUB      14:09:24       00024693092TRDU1 
 7                  77.1000        XDUB      14:09:25       00024693093TRDU1 
 1                  77.1000        XDUB      14:09:28       00024693094TRDU1 
 104                77.1000        XDUB      14:09:49       00024693096TRDU1 
 68                 77.1000        XDUB      14:09:49       00024693095TRDU1 
 14                 77.1000        XDUB      14:09:50       00024693097TRDU1 
 2                  77.1000        XDUB      14:09:52       00024693098TRDU1 
 125                77.1400        XDUB      14:15:37       00024693152TRDU1 
 12                 77.1400        XDUB      14:15:37       00024693154TRDU1 
 1                  77.1400        XDUB      14:15:37       00024693153TRDU1 
 69                 77.2400        XDUB      14:17:29       00024693178TRDU1 
 63                 77.2400        XDUB      14:17:29       00024693177TRDU1 
 63                 77.2400        XDUB      14:17:29       00024693176TRDU1 
 208                77.2400        XDUB      14:17:29       00024693175TRDU1 
 69                 77.2400        XDUB      14:17:29       00024693174TRDU1 
 42                 77.4400        XDUB      14:19:41       00024693197TRDU1 
 100                77.4400        XDUB      14:19:41       00024693196TRDU1 
 108                77.4400        XDUB      14:19:56       00024693198TRDU1 
 11                 77.4000        XDUB      14:20:49       00024693201TRDU1 
 70                 77.4000        XDUB      14:20:49       00024693200TRDU1 
 70                 77.4000        XDUB      14:20:49       00024693203TRDU1 
 70                 77.4000        XDUB      14:20:49       00024693202TRDU1 
 70                 77.4000        XDUB      14:20:49       00024693204TRDU1 
 19                 77.4000        XDUB      14:20:49       00024693205TRDU1 
 2                  77.4000        XDUB      14:20:52       00024693206TRDU1 
 63                 77.3800        XDUB      14:21:46       00024693216TRDU1 
 10                 77.3800        XDUB      14:21:46       00024693215TRDU1 
 65                 77.3800        XDUB      14:21:46       00024693214TRDU1 
 10                 77.3800        XDUB      14:21:46       00024693213TRDU1 
 65                 77.3800        XDUB      14:21:46       00024693212TRDU1 
 65                 77.3800        XDUB      14:21:46       00024693211TRDU1 
 75                 77.3800        XDUB      14:21:46       00024693210TRDU1 
 65                 77.3800        XDUB      14:21:46       00024693209TRDU1 
 40                 77.3800        XDUB      14:21:46       00024693218TRDU1 
 2                  77.3800        XDUB      14:21:46       00024693217TRDU1 
 3                  77.3800        XDUB      14:21:49       00024693219TRDU1 
 3                  77.3800        XDUB      14:21:52       00024693221TRDU1 
 10                 77.3800        XDUB      14:21:52       00024693220TRDU1 
 45                 77.3600        XDUB      14:21:52       00024693222TRDU1 
 25                 77.3600        XDUB      14:26:56       00024693265TRDU1 
 58                 77.3600        XDUB      14:26:56       00024693264TRDU1 
 58                 77.3600        XDUB      14:26:56       00024693263TRDU1 
 6                  77.3600        XDUB      14:26:56       00024693262TRDU1 
 52                 77.3600        XDUB      14:26:56       00024693261TRDU1 
 6                  77.3600        XDUB      14:26:56       00024693260TRDU1 
 58                 77.3600        XDUB      14:26:56       00024693259TRDU1 
 254                77.3600        XDUB      14:26:56       00024693258TRDU1 
 48                 77.3400        XDUB      14:26:56       00024693269TRDU1 
 84                 77.3400        XDUB      14:26:56       00024693268TRDU1 
 48                 77.3400        XDUB      14:26:56       00024693267TRDU1 
 84                 77.3400        XDUB      14:26:56       00024693266TRDU1 
 64                 77.3400        XDUB      14:26:57       00024693270TRDU1 
 109                77.3200        XDUB      14:26:58       00024693271TRDU1 
 110                77.2200        XDUB      14:31:04       00024693384TRDU1 
 151                77.2200        XDUB      14:31:04       00024693383TRDU1 
 125                77.2200        XDUB      14:31:04       00024693382TRDU1 
 40                 77.2200        XDUB      14:31:04       00024693381TRDU1 
 37                 77.2200        XDUB      14:31:05       00024693385TRDU1 
 3                  77.2200        XDUB      14:31:08       00024693386TRDU1 
 1                  77.2000        XDUB      14:37:23       00024693498TRDU1 
 3                  77.2000        XDUB      14:37:24       00024693500TRDU1 
 1                  77.2000        XDUB      14:37:24       00024693499TRDU1 
 216                77.3200        XDUB      14:38:22       00024693575TRDU1 
 63                 77.3200        XDUB      14:38:22       00024693574TRDU1 
 63                 77.3200        XDUB      14:38:22       00024693573TRDU1 
 30                 77.3200        XDUB      14:38:22       00024693576TRDU1 
 33                 77.3200        XDUB      14:38:22       00024693577TRDU1 
 50                 77.3200        XDUB      14:38:24       00024693579TRDU1 
 13                 77.3200        XDUB      14:38:24       00024693578TRDU1 
 44                 77.3200        XDUB      14:38:26       00024693581TRDU1 
 19                 77.3200        XDUB      14:38:26       00024693580TRDU1 
 181                77.3000        XDUB      14:40:15       00024693652TRDU1 
 24                 77.3000        XDUB      14:40:15       00024693651TRDU1 
 5                  77.3000        XDUB      14:40:15       00024693653TRDU1 
 161                77.3000        XDUB      14:41:05       00024693660TRDU1 
 161                77.3000        XDUB      14:41:05       00024693659TRDU1 
 35                 77.3000        XDUB      14:41:05       00024693658TRDU1 
 196                77.3000        XDUB      14:41:05       00024693657TRDU1 
 3                  77.3000        XDUB      14:41:05       00024693662TRDU1 
 35                 77.3000        XDUB      14:41:05       00024693661TRDU1 
 4                  77.3000        XDUB      14:41:08       00024693663TRDU1 
 1                  77.3000        XDUB      14:41:11       00024693665TRDU1 
 59                 77.2600        XDUB      14:43:07       00024693668TRDU1 
 9                  77.2600        XDUB      14:43:08       00024693669TRDU1 
 21                 77.2600        XDUB      14:43:09       00024693670TRDU1 
 3                  77.2600        XDUB      14:43:11       00024693671TRDU1 
 97                 77.2600        XDUB      14:45:46       00024693679TRDU1 
 1                  77.2600        XDUB      14:45:46       00024693678TRDU1 
 103                77.2400        XDUB      14:46:01       00024693680TRDU1 
 53                 77.2400        XDUB      14:46:01       00024693682TRDU1 
 22                 77.2400        XDUB      14:46:01       00024693681TRDU1 
 123                77.4200        XDUB      14:51:04       00024693701TRDU1 
 1                  77.4200        XDUB      14:51:15       00024693703TRDU1 
 122                77.4200        XDUB      14:51:15       00024693704TRDU1 
 123                77.4200        XDUB      14:51:19       00024693705TRDU1 
 123                77.4200        XDUB      14:51:19       00024693706TRDU1 
 96                 77.4200        XDUB      14:51:19       00024693707TRDU1 
 6                  77.4200        XDUB      14:51:42       00024693709TRDU1 
 100                77.4200        XDUB      14:51:42       00024693708TRDU1 
 98                 77.4200        XDUB      14:52:23       00024693710TRDU1 
 97                 77.4200        XDUB      14:52:59       00024693717TRDU1 
 1                  77.4200        XDUB      14:53:46       00024693721TRDU1 
 91                 77.4200        XDUB      14:53:46       00024693722TRDU1 
 77                 77.3800        XDUB      14:53:57       00024693725TRDU1 
 199                77.3800        XDUB      14:53:57       00024693724TRDU1 
 77                 77.3800        XDUB      14:53:57       00024693723TRDU1 
 77                 77.3800        XDUB      14:53:57       00024693728TRDU1 
 73                 77.3800        XDUB      14:53:57       00024693727TRDU1 
 77                 77.3800        XDUB      14:53:57       00024693726TRDU1 
 85                 77.3800        XDUB      14:55:52       00024693732TRDU1 
 73                 77.3800        XDUB      14:55:55       00024693733TRDU1 
 181                77.3600        XDUB      14:57:55       00024693741TRDU1 
 52                 77.3600        XDUB      14:57:55       00024693740TRDU1 
 89                 77.3600        XDUB      14:57:55       00024693739TRDU1 
 216                77.3600        XDUB      14:57:55       00024693744TRDU1 
 141                77.3600        XDUB      14:57:55       00024693743TRDU1 
 42                 77.3600        XDUB      14:57:55       00024693742TRDU1 
 59                 77.3400        XDUB      14:57:55       00024693752TRDU1 
 109                77.3400        XDUB      14:57:55       00024693751TRDU1 
 53                 77.3400        XDUB      14:57:55       00024693750TRDU1 
 61                 77.3400        XDUB      14:57:55       00024693749TRDU1 
 107                77.3400        XDUB      14:57:55       00024693748TRDU1 
 11                 77.3600        XDUB      14:57:55       00024693747TRDU1 
 7                  77.3600        XDUB      14:57:55       00024693746TRDU1 
 46                 77.3600        XDUB      14:57:55       00024693745TRDU1 
 71                 77.3400        XDUB      14:57:55       00024693756TRDU1 
 101                77.3400        XDUB      14:57:55       00024693755TRDU1 
 112                77.3400        XDUB      14:57:55       00024693754TRDU1 
 38                 77.3400        XDUB      14:57:55       00024693753TRDU1 
 91                 77.3600        XDUB      15:03:58       00024693777TRDU1 
 128                77.3200        XDUB      15:03:58       00024693780TRDU1 
 20                 77.3200        XDUB      15:03:58       00024693779TRDU1 
 106                77.3200        XDUB      15:03:58       00024693778TRDU1 
 23                 77.3000        XDUB      15:05:00       00024693781TRDU1 
 29                 77.3000        XDUB      15:05:08       00024693783TRDU1 
 150                77.3000        XDUB      15:05:08       00024693782TRDU1 
 28                 77.2800        XDUB      15:07:06       00024693791TRDU1 
 64                 77.2800        XDUB      15:07:06       00024693790TRDU1 
 65                 77.4000        XDUB      15:11:56       00024693806TRDU1 
 67                 77.4000        XDUB      15:11:56       00024693805TRDU1 
 96                 77.4000        XDUB      15:11:56       00024693804TRDU1 
 90                 77.4200        XDUB      15:12:12       00024693807TRDU1 
 67                 77.4000        XDUB      15:12:19       00024693811TRDU1 
 67                 77.4000        XDUB      15:12:19       00024693810TRDU1 
 67                 77.4000        XDUB      15:12:19       00024693809TRDU1 
 67                 77.4000        XDUB      15:12:19       00024693808TRDU1 
 67                 77.4000        XDUB      15:12:19       00024693812TRDU1 
 67                 77.4000        XDUB      15:12:19       00024693813TRDU1 
 40                 77.4800        XDUB      15:16:47       00024693851TRDU1 
 18                 77.4800        XDUB      15:16:47       00024693850TRDU1 
 44                 77.4800        XDUB      15:16:47       00024693849TRDU1 
 65                 77.4800        XDUB      15:16:47       00024693848TRDU1 
 62                 77.4800        XDUB      15:16:47       00024693847TRDU1 
 112                77.4800        XDUB      15:16:47       00024693846TRDU1 
 62                 77.4800        XDUB      15:16:47       00024693845TRDU1 
 43                 77.4800        XDUB      15:16:47       00024693844TRDU1 
 56                 77.4800        XDUB      15:16:47       00024693843TRDU1 
 56                 77.4800        XDUB      15:16:47       00024693842TRDU1 
 47                 77.4800        XDUB      15:16:47       00024693841TRDU1 
 15                 77.4800        XDUB      15:16:47       00024693840TRDU1 
 62                 77.4800        XDUB      15:16:47       00024693852TRDU1 
 62                 77.4800        XDUB      15:16:47       00024693854TRDU1 
 56                 77.4800        XDUB      15:16:47       00024693853TRDU1 
 129                77.4800        XDUB      15:17:10       00024693856TRDU1 
 62                 77.4800        XDUB      15:17:10       00024693855TRDU1 
 15                 77.4600        XDUB      15:17:23       00024693859TRDU1 
 20                 77.4600        XDUB      15:17:23       00024693858TRDU1 
 24                 77.4600        XDUB      15:17:23       00024693857TRDU1 
 77                 77.4600        XDUB      15:17:26       00024693862TRDU1 
 14                 77.4600        XDUB      15:17:26       00024693861TRDU1 
 116                77.4600        XDUB      15:17:26       00024693860TRDU1 
 116                77.4600        XDUB      15:17:26       00024693865TRDU1 
 1                  77.4600        XDUB      15:17:26       00024693864TRDU1 
 136                77.4600        XDUB      15:17:26       00024693863TRDU1 
 3                  77.4200        XDUB      15:20:00       00024693869TRDU1 
 150                77.4200        XDUB      15:20:00       00024693870TRDU1 
 117                77.4200        XDUB      15:20:00       00024693873TRDU1 
 135                77.4200        XDUB      15:20:00       00024693872TRDU1 
 64                 77.4200        XDUB      15:20:00       00024693871TRDU1 
 135                77.4200        XDUB      15:20:00       00024693875TRDU1 
 30                 77.4200        XDUB      15:20:00       00024693874TRDU1 
 76                 77.3200        XDUB      15:24:39       00024693921TRDU1 
 67                 77.3200        XDUB      15:25:10       00024693925TRDU1 
 24                 77.3200        XDUB      15:25:43       00024693930TRDU1 
 100                77.3000        XDUB      15:25:52       00024693931TRDU1 
 62                 77.3000        XDUB      15:26:56       00024693935TRDU1 
 5                  77.3000        XDUB      15:26:56       00024693934TRDU1 
 62                 77.3000        XDUB      15:26:56       00024693933TRDU1 
 67                 77.3000        XDUB      15:27:39       00024693936TRDU1 
 102                77.3000        XDUB      15:28:35       00024693951TRDU1 
 108                77.3000        XDUB      15:29:26       00024693954TRDU1 
 37                 77.3000        XDUB      15:29:56       00024693955TRDU1 
 107                77.3000        XDUB      15:30:49       00024693956TRDU1 
 146                77.3600        XDUB      15:32:16       00024693962TRDU1 
 11                 77.5000        XDUB      15:34:58       00024693980TRDU1 
 55                 77.5000        XDUB      15:34:58       00024693979TRDU1 
 55                 77.5000        XDUB      15:34:58       00024693978TRDU1 
 11                 77.5000        XDUB      15:34:58       00024693977TRDU1 
 115                77.5000        XDUB      15:34:58       00024693976TRDU1 
 73                 77.5000        XDUB      15:34:58       00024693975TRDU1 
 11                 77.5000        XDUB      15:34:58       00024693985TRDU1 
 55                 77.5000        XDUB      15:34:58       00024693984TRDU1 
 11                 77.5000        XDUB      15:34:58       00024693983TRDU1 
 60                 77.5000        XDUB      15:34:58       00024693982TRDU1 
 66                 77.5000        XDUB      15:34:58       00024693981TRDU1 
 41                 77.5000        XDUB      15:35:29       00024693989TRDU1 
 55                 77.5000        XDUB      15:35:29       00024693988TRDU1 
 11                 77.5000        XDUB      15:35:29       00024693987TRDU1 
 23                 77.5000        XDUB      15:36:13       00024693999TRDU1 
 48                 77.5000        XDUB      15:36:13       00024693998TRDU1 
 87                 77.5000        XDUB      15:36:13       00024693997TRDU1 
 44                 77.5000        XDUB      15:36:13       00024694001TRDU1 
 64                 77.5000        XDUB      15:36:13       00024694000TRDU1 
 87                 77.5000        XDUB      15:36:13       00024694002TRDU1 
 15                 77.5000        XDUB      15:37:16       00024694007TRDU1 
 87                 77.5000        XDUB      15:37:16       00024694006TRDU1 
 9                  77.5000        XDUB      15:37:16       00024694009TRDU1 
 72                 77.5000        XDUB      15:37:16       00024694008TRDU1 
 32                 77.5000        XDUB      15:37:23       00024694011TRDU1 
 87                 77.5000        XDUB      15:37:23       00024694010TRDU1 
 21                 77.5000        XDUB      15:37:25       00024694012TRDU1 
 55                 77.5000        XDUB      15:40:23       00024694026TRDU1 
 60                 77.5000        XDUB      15:40:23       00024694024TRDU1 
 329                77.5000        XDUB      15:40:23       00024694022TRDU1 
 60                 77.5000        XDUB      15:40:23       00024694021TRDU1 
 119                77.4800        XDUB      15:40:23       00024694029TRDU1 
 119                77.4800        XDUB      15:40:23       00024694028TRDU1 
 132                77.4800        XDUB      15:40:23       00024694027TRDU1 
 30                 77.4800        XDUB      15:40:23       00024694025TRDU1 
 83                 77.4800        XDUB      15:40:23       00024694023TRDU1 
 75                 77.4800        XDUB      15:40:24       00024694031TRDU1 
 113                77.4800        XDUB      15:40:24       00024694030TRDU1 
 101                77.4400        XDUB      15:46:00       00024694069TRDU1 
 70                 77.4400        XDUB      15:46:36       00024694071TRDU1 
 6                  77.4400        XDUB      15:46:36       00024694070TRDU1 
 97                 77.4400        XDUB      15:46:52       00024694072TRDU1 
 138                77.4400        XDUB      15:46:52       00024694073TRDU1 
 114                77.4200        XDUB      15:46:52       00024694075TRDU1 
 141                77.4200        XDUB      15:46:52       00024694074TRDU1 
 13                 77.7000        XDUB      15:54:12       00024694123TRDU1 
 22                 77.7200        XDUB      15:54:47       00024694143TRDU1 
 38                 77.7200        XDUB      15:54:47       00024694142TRDU1 
 23                 77.7200        XDUB      15:54:47       00024694141TRDU1 
 23                 77.7200        XDUB      15:54:47       00024694140TRDU1 
 100                77.7200        XDUB      15:54:47       00024694139TRDU1 
 58                 77.7200        XDUB      15:54:47       00024694138TRDU1 
 67                 77.7200        XDUB      15:54:47       00024694137TRDU1 
 2                  77.7200        XDUB      15:54:47       00024694136TRDU1 
 56                 77.7200        XDUB      15:54:47       00024694135TRDU1 
 8                  77.7200        XDUB      15:54:47       00024694134TRDU1 
 123                77.7200        XDUB      15:54:47       00024694133TRDU1 
 130                77.7200        XDUB      15:54:47       00024694132TRDU1 
 123                77.7200        XDUB      15:54:47       00024694131TRDU1 
 8                  77.7200        XDUB      15:54:47       00024694130TRDU1 
 130                77.7200        XDUB      15:54:47       00024694129TRDU1 
 123                77.7200        XDUB      15:54:47       00024694128TRDU1 
 126                77.7200        XDUB      15:54:47       00024694127TRDU1 
 4                  77.7200        XDUB      15:54:47       00024694126TRDU1 
 19                 77.7400        XDUB      15:55:45       00024694152TRDU1 
 51                 77.7400        XDUB      15:55:45       00024694151TRDU1 
 70                 77.7400        XDUB      15:55:45       00024694150TRDU1 
 70                 77.7400        XDUB      15:55:45       00024694149TRDU1 
 70                 77.7400        XDUB      15:55:45       00024694148TRDU1 
 70                 77.7400        XDUB      15:55:45       00024694153TRDU1 
 16                 77.7400        XDUB      15:55:45       00024694156TRDU1 
 37                 77.7400        XDUB      15:55:45       00024694155TRDU1 
 33                 77.7400        XDUB      15:55:45       00024694154TRDU1 
 111                77.7200        XDUB      15:55:45       00024694157TRDU1 
 24                 77.7200        XDUB      15:55:45       00024694159TRDU1 
 17                 77.7200        XDUB      15:55:45       00024694158TRDU1 
 3                  77.7200        XDUB      15:55:45       00024694161TRDU1 
 70                 77.7200        XDUB      15:55:45       00024694160TRDU1 
 100                77.7200        XDUB      15:55:46       00024694162TRDU1 
 11                 77.7200        XDUB      15:55:48       00024694164TRDU1 
 9                  77.8000        XDUB      16:03:02       00024694237TRDU1 
 92                 77.8000        XDUB      16:03:02       00024694236TRDU1 
 49                 77.8000        XDUB      16:03:04       00024694239TRDU1 
 18                 77.8000        XDUB      16:03:04       00024694238TRDU1 
 116                77.7800        XDUB      16:03:47       00024694255TRDU1 
 216                77.7800        XDUB      16:03:47       00024694254TRDU1 
 84                 77.7800        XDUB      16:03:47       00024694253TRDU1 
 46                 77.7800        XDUB      16:03:47       00024694252TRDU1 
 127                77.7800        XDUB      16:03:47       00024694251TRDU1 
 173                77.7800        XDUB      16:03:47       00024694250TRDU1 
 146                77.7800        XDUB      16:03:47       00024694249TRDU1 
 154                77.7800        XDUB      16:03:47       00024694248TRDU1 
 19                 77.7600        XDUB      16:03:47       00024694260TRDU1 
 126                77.7600        XDUB      16:03:47       00024694259TRDU1 
 117                77.7600        XDUB      16:03:47       00024694258TRDU1 
 28                 77.7600        XDUB      16:03:47       00024694257TRDU1 
 98                 77.7600        XDUB      16:03:47       00024694256TRDU1 
 27                 77.7400        XDUB      16:03:47       00024694265TRDU1 
 30                 77.7400        XDUB      16:03:47       00024694264TRDU1 
 6                  77.7400        XDUB      16:03:47       00024694263TRDU1 
 115                77.7400        XDUB      16:03:47       00024694262TRDU1 
 62                 77.7600        XDUB      16:03:47       00024694261TRDU1 
 52                 77.7400        XDUB      16:03:47       00024694266TRDU1 
 30                 77.7400        XDUB      16:03:47       00024694267TRDU1 
 28                 77.7400        XDUB      16:03:47       00024694270TRDU1 
 22                 77.7400        XDUB      16:03:47       00024694269TRDU1 
 85                 77.7400        XDUB      16:03:47       00024694268TRDU1 
 14                 77.8000        XDUB      16:13:10       00024694400TRDU1 
 84                 77.8000        XDUB      16:13:10       00024694399TRDU1 
 7                  77.8000        XDUB      16:13:10       00024694398TRDU1 
 32                 77.8000        XDUB      16:13:40       00024694412TRDU1 
 64                 77.8000        XDUB      16:13:40       00024694411TRDU1 
 90                 77.8000        XDUB      16:14:02       00024694433TRDU1 
 200                77.8800        XDUB      16:15:10       00024694439TRDU1 
 52                 77.8600        XDUB      16:15:10       00024694441TRDU1 
 67                 77.8600        XDUB      16:15:10       00024694440TRDU1 
 67                 77.8600        XDUB      16:15:10       00024694442TRDU1 
 2                  77.9200        XDUB      16:16:37       00024694450TRDU1 
 141                77.9200        XDUB      16:16:37       00024694449TRDU1 
 73                 77.9200        XDUB      16:16:37       00024694448TRDU1 
 19                 77.9200        XDUB      16:17:05       00024694451TRDU1 
 100                77.9200        XDUB      16:17:05       00024694452TRDU1 
 1                  77.9200        XDUB      16:17:32       00024694456TRDU1 
 103                77.9200        XDUB      16:17:33       00024694457TRDU1 
 97                 77.9400        XDUB      16:17:56       00024694459TRDU1 
 91                 77.9400        XDUB      16:18:29       00024694470TRDU1 
 54                 78.0000        XDUB      16:18:52       00024694472TRDU1 
 1                  78.0000        XDUB      16:18:52       00024694473TRDU1 
 32                 78.0000        XDUB      16:19:18       00024694480TRDU1 
 64                 78.0200        XDUB      16:19:29       00024694482TRDU1 
 18                 78.0200        XDUB      16:19:29       00024694485TRDU1 
 64                 78.0200        XDUB      16:19:29       00024694484TRDU1 
 64                 78.0200        XDUB      16:19:29       00024694483TRDU1 
 46                 78.0200        XDUB      16:19:41       00024694497TRDU1 
 64                 78.0200        XDUB      16:19:43       00024694500TRDU1 
 64                 78.0200        XDUB      16:19:43       00024694499TRDU1 
 64                 78.0200        XDUB      16:19:43       00024694498TRDU1 
 64                 78.0200        XDUB      16:19:43       00024694501TRDU1 
 64                 78.0200        XDUB      16:19:54       00024694505TRDU1 
 64                 78.0200        XDUB      16:19:54       00024694507TRDU1 
 64                 78.0200        XDUB      16:19:54       00024694506TRDU1 
 65                 78.0200        XDUB      16:20:04       00024694511TRDU1 
 64                 78.0200        XDUB      16:20:04       00024694510TRDU1 
 64                 78.0200        XDUB      16:20:06       00024694512TRDU1 
 28                 78.0200        XDUB      16:20:06       00024694513TRDU1 
 36                 78.0200        XDUB      16:20:06       00024694514TRDU1 
 10                 77.9800        XDUB      16:20:08       00024694524TRDU1 
 143                77.9800        XDUB      16:20:08       00024694523TRDU1 
 124                77.9800        XDUB      16:20:08       00024694521TRDU1 
 131                77.9800        XDUB      16:20:08       00024694520TRDU1 
 96                 77.9800        XDUB      16:20:08       00024694518TRDU1 
 36                 78.0000        XDUB      16:20:08       00024694530TRDU1 
 56                 78.0000        XDUB      16:20:08       00024694529TRDU1 
 444                78.0000        XDUB      16:20:08       00024694528TRDU1 
 56                 78.0000        XDUB      16:20:08       00024694527TRDU1 
 286                78.0000        XDUB      16:20:08       00024694526TRDU1 
 56                 78.0000        XDUB      16:20:08       00024694525TRDU1 
 138                78.0000        XDUB      16:20:08       00024694522TRDU1 
 56                 78.0000        XDUB      16:20:08       00024694519TRDU1 
 94                 78.0000        XDUB      16:20:08       00024694517TRDU1 
 56                 78.0000        XDUB      16:20:08       00024694516TRDU1 
 56                 78.0000        XDUB      16:20:08       00024694515TRDU1 
 111                77.9800        XDUB      16:20:08       00024694535TRDU1 
 124                77.9800        XDUB      16:20:08       00024694534TRDU1 
 2                  77.9800        XDUB      16:20:08       00024694533TRDU1 
 18                 77.9800        XDUB      16:20:08       00024694532TRDU1 
 113                77.9800        XDUB      16:20:08       00024694531TRDU1 
 124                77.9800        XDUB      16:20:08       00024694536TRDU1 
 1                  77.9800        XDUB      16:20:08       00024694537TRDU1 
 97                 77.9400        XDUB      16:21:06       00024694553TRDU1 
 89                 77.9400        XDUB      16:21:06       00024694552TRDU1 
 92                 77.9400        XDUB      16:21:06       00024694551TRDU1 
 90                 77.9400        XDUB      16:21:06       00024694550TRDU1 
 21                 78.0000        XDUB      16:25:58       00024694630TRDU1 
 58                 78.0000        XDUB      16:25:58       00024694629TRDU1 
 68                 78.0200        XDUB      16:27:01       00024694670TRDU1 
 30                 78.0200        XDUB      16:27:01       00024694669TRDU1 
 38                 78.0200        XDUB      16:27:01       00024694668TRDU1 
 68                 78.0200        XDUB      16:27:01       00024694667TRDU1 
 68                 78.0200        XDUB      16:27:01       00024694666TRDU1 
 87                 78.0200        XDUB      16:27:01       00024694676TRDU1 
 2                  78.0200        XDUB      16:27:01       00024694675TRDU1 
 36                 78.0200        XDUB      16:27:01       00024694674TRDU1 
 30                 78.0200        XDUB      16:27:01       00024694673TRDU1 
 82                 78.0200        XDUB      16:27:01       00024694672TRDU1 
 68                 78.0200        XDUB      16:27:01       00024694671TRDU1 
 

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

POSSEIFWLEFSESI

(END) Dow Jones Newswires

May 24, 2021 13:07 ET (17:07 GMT)

Grafico Azioni Kingspan (LSE:KGP)
Storico
Da Nov 2021 a Dic 2021 Clicca qui per i Grafici di Kingspan
Grafico Azioni Kingspan (LSE:KGP)
Storico
Da Dic 2020 a Dic 2021 Clicca qui per i Grafici di Kingspan