Kingspan Group PLC Transaction in Own Shares (6488Z)
May 24 2021 - 12:07PM
UK Regulatory
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)
Kingspan (LSE:KGP)
Historical Stock Chart
From Mar 2024 to Apr 2024
Kingspan (LSE:KGP)
Historical Stock Chart
From Apr 2023 to Apr 2024
