REG - CRH PLC - Transaction in Own Shares
12/04/2023 07:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20230412:nRSL8784Va&default-theme=true
RNS Number : 8784V CRH PLC 12 April 2023
12(th) April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 11(th) April 2023 it purchased the following
number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin
and/or London Stock Exchange (as applicable), from CRH's broker UBS. The
ordinary shares purchased will be held as treasury shares.
Euronext Dublin London Stock Exchange
Number of ordinary shares purchased: 165,366 60,161
Highest price paid per share: €43.9500 GBp 3,857.0000
Lowest price paid per share: €42.8100 GBp 3,748.0000
Volume weighted average price paid: €43.3446 GBp 3,804.1020
The purchases form part of CRH's intention to buy back ordinary shares of up
to $750 million* in the period to 29(th) June 2023 following its announcement
on 31(st) March 2023 and were affected by CRH's broker as part of the
Programme announced on 31(st) March 2023.
Following settlement of the above transactions CRH will hold 11,050,283 of its
ordinary shares in treasury which represents 1.469% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 741,090,055 ordinary shares in
issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the 'Market
Abuse Regulation') (including as it forms part of retained EU law in the
United Kingdom ('UK') from time to time and, where relevant, pursuant to the
UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse
(Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual
trades made on 11(th) April 2023 by UBS on behalf of CRH as part of the
buyback programme is scheduled to this announcement.
*Being an amount equal to € 690 million (based on a FX Rate of $1:€0.92
fixed for the duration of the buyback programme).
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
Intermediary name: UBS Europe SE
Intermediary code: UBSWDE24
Time zone: BST
Currency: EUR & GBp (as indicated below)
Date of Transactions: 11/04/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 43.3446 165,366
London Stock Exchange (XLON) GBp 3,804.1020 60,161
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
202 3,857 LSE 08:03:35 1742414
171 3,855 LSE 08:03:46 1742794
180 3,848 LSE 08:04:31 1744181
31 3,835 LSE 08:05:14 1745532
150 3,835 LSE 08:05:14 1745530
205 3,798 LSE 08:06:57 1748379
199 3,811 LSE 08:07:46 1749571
173 3,816 LSE 08:09:08 1752291
57 3,813 LSE 08:09:37 1753329
108 3,813 LSE 08:09:37 1753327
165 3,813 LSE 08:10:26 1755119
172 3,808 LSE 08:11:18 1756597
80 3,806 LSE 08:11:37 1757084
9 3,806 LSE 08:11:37 1757082
104 3,806 LSE 08:11:37 1757080
53 3,819 LSE 08:13:36 1760168
85 3,819 LSE 08:13:36 1760166
37 3,819 LSE 08:13:36 1760164
121 3,819 LSE 08:13:36 1760160
59 3,819 LSE 08:13:36 1760162
200 3,819 LSE 08:14:26 1761386
200 3,817 LSE 08:16:31 1764711
191 3,815 LSE 08:17:56 1766881
186 3,814 LSE 08:18:57 1768333
93 3,813 LSE 08:18:58 1768388
110 3,813 LSE 08:18:58 1768386
203 3,810 LSE 08:20:52 1771251
194 3,810 LSE 08:20:52 1771246
123 3,813 LSE 08:23:01 1774172
46 3,813 LSE 08:23:04 1774237
175 3,811 LSE 08:23:45 1775377
85 3,809 LSE 08:24:47 1776693
85 3,809 LSE 08:24:47 1776695
150 3,808 LSE 08:24:47 1776691
164 3,802 LSE 08:27:06 1780198
81 3,800 LSE 08:28:27 1782387
60 3,800 LSE 08:28:27 1782385
50 3,800 LSE 08:28:27 1782383
169 3,800 LSE 08:30:28 1786130
167 3,799 LSE 08:31:25 1787739
201 3,795 LSE 08:32:24 1789227
167 3,790 LSE 08:35:05 1793221
189 3,791 LSE 08:35:05 1793217
148 3,784 LSE 08:37:08 1796801
43 3,784 LSE 08:37:17 1797164
63 3,780 LSE 08:39:31 1801075
141 3,780 LSE 08:39:31 1801073
55 3,774 LSE 08:40:17 1802366
109 3,774 LSE 08:40:20 1802447
203 3,764 LSE 08:42:07 1805701
161 3,758 LSE 08:44:07 1808896
14 3,758 LSE 08:44:07 1808894
169 3,748 LSE 08:46:09 1811836
3 3,748 LSE 08:46:09 1811826
181 3,764 LSE 08:48:39 1815930
176 3,766 LSE 08:51:01 1820417
202 3,765 LSE 08:51:50 1822024
159 3,767 LSE 08:53:47 1825464
177 3,766 LSE 08:55:45 1828723
199 3,761 LSE 08:56:50 1830474
19 3,763 LSE 08:59:05 1833956
78 3,763 LSE 08:59:05 1833954
39 3,763 LSE 08:59:05 1833952
67 3,763 LSE 08:59:05 1833950
129 3,763 LSE 09:03:21 1839114
49 3,763 LSE 09:03:26 1839203
178 3,762 LSE 09:03:32 1839334
38 3,764 LSE 09:04:40 1840625
43 3,764 LSE 09:04:40 1840627
85 3,764 LSE 09:04:40 1840623
189 3,774 LSE 09:08:30 1845896
44 3,774 LSE 09:09:27 1849607
27 3,774 LSE 09:09:29 1849685
50 3,774 LSE 09:09:29 1849683
45 3,774 LSE 09:09:29 1849681
203 3,761 LSE 09:11:41 1852244
165 3,776 LSE 09:16:16 1857189
168 3,773 LSE 09:16:29 1857427
34 3,773 LSE 09:16:29 1857425
43 3,773 LSE 09:16:29 1857423
202 3,775 LSE 09:16:29 1857420
184 3,771 LSE 09:16:34 1857566
13 3,770 LSE 09:16:39 1857663
50 3,770 LSE 09:16:39 1857661
7 3,770 LSE 09:16:39 1857659
95 3,770 LSE 09:16:48 1857804
51 3,778 LSE 09:20:02 1861662
188 3,779 LSE 09:21:15 1863086
190 3,779 LSE 09:21:39 1863576
28 3,777 LSE 09:22:47 1864863
42 3,777 LSE 09:22:47 1864861
90 3,777 LSE 09:22:47 1864859
40 3,777 LSE 09:22:47 1864857
44 3,782 LSE 09:23:50 1866047
12 3,781 LSE 09:23:50 1866045
23 3,781 LSE 09:23:50 1866043
15 3,781 LSE 09:23:50 1866041
15 3,781 LSE 09:23:50 1866035
41 3,781 LSE 09:23:50 1866039
57 3,781 LSE 09:23:50 1866037
169 3,785 LSE 09:25:44 1868415
83 3,787 LSE 09:27:48 1870743
66 3,787 LSE 09:27:48 1870739
48 3,787 LSE 09:27:48 1870741
30 3,789 LSE 09:31:48 1875926
138 3,789 LSE 09:32:33 1876834
95 3,786 LSE 09:32:45 1877142
47 3,786 LSE 09:32:45 1877135
62 3,786 LSE 09:32:45 1877133
180 3,786 LSE 09:37:18 1882535
204 3,792 LSE 09:41:11 1887825
150 3,793 LSE 09:41:11 1887816
179 3,794 LSE 09:41:11 1887814
167 3,797 LSE 09:44:51 1892720
186 3,792 LSE 09:47:52 1896293
167 3,790 LSE 09:49:56 1899541
187 3,787 LSE 09:51:42 1902366
191 3,787 LSE 09:53:48 1904496
5 3,790 LSE 09:57:05 1907890
40 3,790 LSE 09:57:05 1907888
86 3,790 LSE 09:57:05 1907886
199 3,791 LSE 09:57:21 1908156
240 3,791 LSE 09:57:21 1908154
50 3,790 LSE 09:57:56 1908770
50 3,790 LSE 09:57:56 1908768
16 3,790 LSE 09:57:56 1908766
89 3,790 LSE 09:58:25 1909159
201 3,790 LSE 10:01:44 1912987
93 3,788 LSE 10:04:47 1916515
12 3,788 LSE 10:04:47 1916513
29 3,789 LSE 10:05:40 1917346
165 3,789 LSE 10:06:01 1917619
184 3,787 LSE 10:07:10 1918810
38 3,789 LSE 10:08:03 1919497
37 3,789 LSE 10:08:16 1919708
400 3,789 LSE 10:08:16 1919706
182 3,788 LSE 10:08:26 1919818
396 3,789 LSE 10:10:01 1921617
177 3,790 LSE 10:11:41 1923117
196 3,790 LSE 10:12:17 1923556
185 3,787 LSE 10:12:56 1924030
165 3,788 LSE 10:14:48 1925574
35 3,789 LSE 10:15:59 1926541
143 3,789 LSE 10:15:59 1926539
200 3,788 LSE 10:16:04 1926629
179 3,787 LSE 10:16:11 1926728
65 3,789 LSE 10:17:40 1927905
126 3,789 LSE 10:17:40 1927903
177 3,793 LSE 10:21:32 1931413
185 3,790 LSE 10:22:24 1932361
202 3,791 LSE 10:23:44 1933646
58 3,786 LSE 10:25:47 1935616
137 3,786 LSE 10:26:25 1936258
40 3,779 LSE 10:26:58 1936683
162 3,779 LSE 10:26:58 1936681
36 3,777 LSE 10:30:11 1939822
39 3,777 LSE 10:30:11 1939824
115 3,777 LSE 10:30:11 1939826
181 3,777 LSE 10:30:11 1939820
189 3,770 LSE 10:34:27 1943298
150 3,774 LSE 10:38:06 1946397
52 3,774 LSE 10:38:06 1946395
181 3,779 LSE 10:42:34 1951614
73 3,777 LSE 10:43:28 1952280
13 3,778 LSE 10:44:37 1953254
5 3,778 LSE 10:44:37 1953252
43 3,778 LSE 10:44:37 1953250
104 3,778 LSE 10:44:40 1953289
37 3,780 LSE 10:46:25 1954803
88 3,780 LSE 10:46:25 1954801
55 3,780 LSE 10:46:25 1954799
4 3,780 LSE 10:46:25 1954797
191 3,780 LSE 10:47:42 1956326
4 3,781 LSE 10:49:03 1957462
39 3,781 LSE 10:49:15 1957697
150 3,781 LSE 10:49:15 1957693
22 3,778 LSE 10:49:54 1958410
176 3,778 LSE 10:50:55 1959373
184 3,775 LSE 10:51:39 1960082
75 3,778 LSE 10:53:42 1961798
65 3,778 LSE 10:53:42 1961796
44 3,778 LSE 10:53:42 1961794
203 3,778 LSE 10:55:33 1963188
198 3,775 LSE 10:57:48 1965245
42 3,784 LSE 10:59:25 1966666
97 3,784 LSE 10:59:25 1966664
90 3,784 LSE 10:59:25 1966662
11 3,789 LSE 11:00:40 1967384
15 3,789 LSE 11:00:52 1967490
182 3,789 LSE 11:00:52 1967488
182 3,789 LSE 11:00:52 1967486
132 3,786 LSE 11:01:40 1968040
34 3,786 LSE 11:01:40 1968037
188 3,783 LSE 11:07:10 1971254
59 3,784 LSE 11:07:55 1971680
142 3,784 LSE 11:07:55 1971678
73 3,782 LSE 11:09:04 1972288
111 3,782 LSE 11:10:21 1973016
182 3,784 LSE 11:13:25 1974903
191 3,783 LSE 11:14:00 1975153
65 3,787 LSE 11:19:33 1977973
124 3,787 LSE 11:19:33 1977971
197 3,785 LSE 11:22:01 1979630
56 3,783 LSE 11:24:17 1980935
115 3,783 LSE 11:24:17 1980933
45 3,783 LSE 11:25:59 1982012
130 3,783 LSE 11:26:38 1982374
31 3,783 LSE 11:26:51 1982496
150 3,783 LSE 11:26:51 1982494
9 3,783 LSE 11:26:51 1982492
167 3,786 LSE 11:31:17 1985221
194 3,783 LSE 11:33:38 1986647
170 3,781 LSE 11:35:51 1988257
105 3,778 LSE 11:41:13 1991495
82 3,778 LSE 11:41:13 1991493
79 3,779 LSE 11:46:00 1994295
45 3,779 LSE 11:46:00 1994293
76 3,779 LSE 11:46:00 1994291
203 3,780 LSE 11:46:00 1994285
144 3,780 LSE 11:46:00 1994283
30 3,780 LSE 11:46:00 1994281
173 3,777 LSE 11:47:30 1995291
130 3,775 LSE 11:48:24 1995917
38 3,775 LSE 11:48:24 1995915
124 3,780 LSE 11:51:07 1997861
47 3,780 LSE 11:51:07 1997859
4 3,786 LSE 11:56:07 2000762
25 3,786 LSE 11:56:07 2000760
36 3,786 LSE 11:56:07 2000758
101 3,786 LSE 11:56:07 2000754
66 3,786 LSE 11:56:07 2000756
186 3,785 LSE 11:57:40 2001594
34 3,788 LSE 12:00:00 2002997
135 3,788 LSE 12:00:00 2002995
198 3,787 LSE 12:00:28 2003313
18 3,789 LSE 12:05:13 2006304
176 3,789 LSE 12:05:13 2006302
136 3,786 LSE 12:06:08 2006954
58 3,786 LSE 12:06:08 2006952
185 3,786 LSE 12:09:50 2009483
127 3,782 LSE 12:16:13 2013050
43 3,782 LSE 12:16:13 2013048
45 3,785 LSE 12:22:11 2016931
97 3,785 LSE 12:22:11 2016927
90 3,785 LSE 12:22:11 2016929
182 3,783 LSE 12:24:28 2018189
166 3,782 LSE 12:28:14 2020433
169 3,780 LSE 12:28:51 2020927
98 3,779 LSE 12:32:11 2023203
95 3,779 LSE 12:32:11 2023201
178 3,778 LSE 12:33:39 2024098
86 3,779 LSE 12:36:13 2025420
42 3,779 LSE 12:36:13 2025418
55 3,779 LSE 12:36:13 2025424
19 3,779 LSE 12:36:13 2025422
7 3,778 LSE 12:40:17 2028267
28 3,778 LSE 12:40:17 2028265
84 3,778 LSE 12:40:17 2028263
73 3,778 LSE 12:40:17 2028261
197 3,776 LSE 12:42:40 2029788
23 3,777 LSE 12:48:01 2033182
15 3,777 LSE 12:48:01 2033178
150 3,777 LSE 12:48:01 2033180
202 3,778 LSE 12:53:07 2036509
173 3,777 LSE 12:54:27 2037523
3 3,777 LSE 12:54:27 2037521
165 3,777 LSE 12:56:25 2039029
173 3,775 LSE 12:58:13 2040274
195 3,775 LSE 13:01:28 2043060
82 3,776 LSE 13:04:25 2044870
111 3,776 LSE 13:04:25 2044868
41 3,776 LSE 13:09:04 2048098
120 3,776 LSE 13:09:04 2048100
173 3,775 LSE 13:12:15 2050094
12 3,772 LSE 13:14:19 2051340
186 3,772 LSE 13:14:30 2051465
201 3,773 LSE 13:16:30 2052648
34 3,775 LSE 13:21:13 2056228
9 3,776 LSE 13:22:40 2057336
184 3,776 LSE 13:22:40 2057326
194 3,781 LSE 13:25:19 2059009
183 3,779 LSE 13:28:12 2061116
43 3,780 LSE 13:31:49 2064232
207 3,780 LSE 13:31:49 2064230
196 3,780 LSE 13:31:49 2064228
185 3,779 LSE 13:31:57 2064363
176 3,780 LSE 13:33:31 2065693
28 3,780 LSE 13:33:31 2065691
100 3,780 LSE 13:35:19 2067064
30 3,780 LSE 13:35:19 2067066
49 3,780 LSE 13:35:19 2067062
28 3,784 LSE 13:36:08 2067776
110 3,784 LSE 13:36:08 2067774
36 3,786 LSE 13:40:01 2070954
31 3,786 LSE 13:40:01 2070956
39 3,786 LSE 13:40:01 2070952
31 3,786 LSE 13:40:01 2070950
90 3,786 LSE 13:40:01 2070948
31 3,786 LSE 13:40:07 2071055
400 3,786 LSE 13:40:07 2071057
119 3,789 LSE 13:43:17 2073337
81 3,789 LSE 13:43:17 2073335
177 3,788 LSE 13:44:07 2074054
48 3,787 LSE 13:45:52 2075355
150 3,787 LSE 13:45:52 2075353
123 3,785 LSE 13:47:03 2076214
37 3,785 LSE 13:47:03 2076212
38 3,785 LSE 13:47:03 2076210
252 3,787 LSE 13:51:36 2080896
96 3,788 LSE 13:53:01 2081967
43 3,788 LSE 13:53:01 2081965
36 3,788 LSE 13:53:01 2081963
46 3,788 LSE 13:53:01 2081961
134 3,788 LSE 13:53:01 2081959
200 3,789 LSE 13:53:33 2082522
16 3,792 LSE 13:56:31 2085069
180 3,792 LSE 13:56:31 2085067
87 3,792 LSE 13:58:37 2086883
87 3,792 LSE 13:58:37 2086881
127 3,791 LSE 13:58:37 2086879
257 3,797 LSE 14:06:55 2095186
180 3,797 LSE 14:07:02 2095287
100 3,796 LSE 14:07:16 2095435
100 3,796 LSE 14:07:16 2095433
349 3,796 LSE 14:07:47 2095813
24 3,796 LSE 14:07:47 2095811
9 3,796 LSE 14:07:47 2095809
184 3,797 LSE 14:08:48 2096778
50 3,796 LSE 14:11:14 2099060
134 3,796 LSE 14:11:14 2099058
80 3,794 LSE 14:12:47 2100484
85 3,794 LSE 14:12:47 2100482
39 3,794 LSE 14:12:47 2100480
39 3,795 LSE 14:16:23 2103906
134 3,795 LSE 14:16:47 2104408
182 3,798 LSE 14:21:23 2108993
251 3,804 LSE 14:24:53 2112055
85 3,804 LSE 14:24:53 2112053
175 3,804 LSE 14:24:53 2112051
199 3,803 LSE 14:25:10 2112405
186 3,804 LSE 14:26:07 2113377
165 3,803 LSE 14:26:09 2113437
180 3,802 LSE 14:28:45 2116091
85 3,814 LSE 14:30:44 2122243
41 3,814 LSE 14:30:44 2122241
4 3,814 LSE 14:30:45 2122294
85 3,814 LSE 14:30:45 2122292
85 3,814 LSE 14:30:45 2122290
36 3,814 LSE 14:30:45 2122288
172 3,815 LSE 14:31:01 2123222
27 3,820 LSE 14:31:22 2124180
27 3,820 LSE 14:31:22 2124182
41 3,820 LSE 14:31:22 2124184
100 3,819 LSE 14:31:34 2124623
38 3,819 LSE 14:31:34 2124621
86 3,819 LSE 14:31:34 2124619
86 3,819 LSE 14:31:34 2124617
168 3,819 LSE 14:31:34 2124615
5 3,819 LSE 14:31:34 2124603
166 3,819 LSE 14:31:34 2124601
177 3,819 LSE 14:31:34 2124599
186 3,827 LSE 14:33:16 2128152
102 3,828 LSE 14:33:34 2128865
31 3,828 LSE 14:33:34 2128863
40 3,828 LSE 14:33:34 2128861
84 3,828 LSE 14:33:43 2129239
39 3,828 LSE 14:33:43 2129237
36 3,828 LSE 14:34:03 2129898
195 3,828 LSE 14:34:03 2129896
235 3,834 LSE 14:35:03 2131549
27 3,833 LSE 14:35:10 2131746
30 3,833 LSE 14:35:10 2131744
37 3,832 LSE 14:35:20 2131981
100 3,832 LSE 14:35:35 2132480
38 3,831 LSE 14:35:37 2132536
168 3,831 LSE 14:35:37 2132534
24 3,830 LSE 14:35:38 2132559
150 3,830 LSE 14:35:38 2132557
18 3,830 LSE 14:35:38 2132555
109 3,829 LSE 14:35:44 2132821
85 3,829 LSE 14:35:44 2132819
197 3,830 LSE 14:37:07 2135456
199 3,831 LSE 14:37:07 2135450
2 3,831 LSE 14:37:07 2135448
202 3,837 LSE 14:39:44 2140189
185 3,844 LSE 14:40:28 2141409
46 3,845 LSE 14:40:28 2141397
142 3,845 LSE 14:40:28 2141399
203 3,844 LSE 14:41:24 2142949
191 3,847 LSE 14:42:02 2144180
186 3,846 LSE 14:42:07 2144391
14 3,846 LSE 14:42:07 2144389
148 3,845 LSE 14:42:12 2144565
54 3,845 LSE 14:42:12 2144563
186 3,846 LSE 14:44:08 2147125
19 3,846 LSE 14:44:08 2147123
135 3,850 LSE 14:45:44 2149968
36 3,850 LSE 14:45:44 2149966
206 3,849 LSE 14:45:46 2150007
5 3,848 LSE 14:45:51 2150122
198 3,848 LSE 14:45:51 2150120
168 3,843 LSE 14:46:14 2150791
72 3,843 LSE 14:47:54 2153526
97 3,843 LSE 14:47:54 2153505
9 3,843 LSE 14:47:54 2153503
397 3,845 LSE 14:47:54 2153491
187 3,845 LSE 14:47:54 2153475
191 3,847 LSE 14:47:54 2153473
30 3,845 LSE 14:48:48 2154908
1 3,843 LSE 14:48:51 2154952
194 3,843 LSE 14:48:51 2154950
204 3,841 LSE 14:49:03 2155286
36 3,837 LSE 14:49:52 2156579
169 3,847 LSE 14:51:18 2158960
28 3,847 LSE 14:52:16 2160631
87 3,847 LSE 14:52:16 2160629
52 3,847 LSE 14:52:16 2160627
37 3,850 LSE 14:53:09 2161855
201 3,849 LSE 14:53:09 2161853
140 3,848 LSE 14:53:10 2161925
153 3,848 LSE 14:53:10 2161927
387 3,848 LSE 14:53:12 2162008
170 3,847 LSE 14:54:31 2164179
116 3,845 LSE 14:54:42 2164339
89 3,845 LSE 14:54:42 2164337
196 3,846 LSE 14:55:57 2166028
179 3,848 LSE 14:55:57 2165999
96 3,848 LSE 14:57:44 2169433
70 3,848 LSE 14:57:44 2169426
66 3,848 LSE 14:57:44 2169424
101 3,848 LSE 14:57:44 2169397
155 3,847 LSE 14:57:58 2169794
22 3,847 LSE 14:57:58 2169783
203 3,841 LSE 14:59:07 2171974
186 3,837 LSE 14:59:42 2173151
30 3,840 LSE 15:00:56 2176967
22 3,840 LSE 15:00:56 2176965
175 3,838 LSE 15:01:33 2178174
52 3,836 LSE 15:01:34 2178180
150 3,836 LSE 15:01:34 2178178
173 3,835 LSE 15:05:29 2185622
178 3,830 LSE 15:05:36 2185787
54 3,829 LSE 15:06:49 2187850
150 3,829 LSE 15:06:49 2187848
137 3,831 LSE 15:07:37 2189365
54 3,831 LSE 15:07:37 2189363
17 3,829 LSE 15:10:46 2194272
150 3,829 LSE 15:10:46 2194270
178 3,833 LSE 15:14:14 2200060
156 3,832 LSE 15:16:18 2203289
9 3,832 LSE 15:16:19 2203306
50 3,831 LSE 15:16:30 2203701
15 3,831 LSE 15:16:30 2203699
38 3,831 LSE 15:16:30 2203697
50 3,831 LSE 15:16:30 2203695
14 3,831 LSE 15:16:37 2203823
13 3,831 LSE 15:16:37 2203821
35 3,832 LSE 15:22:05 2214009
34 3,832 LSE 15:22:05 2214007
11 3,832 LSE 15:22:05 2214005
97 3,832 LSE 15:22:05 2214011
11 3,832 LSE 15:22:05 2214013
150 3,831 LSE 15:22:17 2214372
37 3,831 LSE 15:22:28 2214748
44 3,832 LSE 15:26:08 2222017
150 3,832 LSE 15:26:08 2222015
197 3,833 LSE 15:28:06 2225347
205 3,832 LSE 15:30:43 2229963
181 3,830 LSE 15:31:55 2232332
131 3,826 LSE 15:34:59 2237428
15 3,826 LSE 15:34:59 2237424
35 3,826 LSE 15:34:59 2237416
166 3,822 LSE 15:36:51 2241009
26 3,821 LSE 15:36:55 2241131
151 3,821 LSE 15:36:55 2241129
150 3,822 LSE 15:39:34 2245559
44 3,822 LSE 15:39:34 2245561
169 3,827 LSE 15:42:25 2250055
89 3,827 LSE 15:43:01 2251004
42 3,827 LSE 15:43:01 2251002
23 3,827 LSE 15:43:51 2252163
41 3,827 LSE 15:43:51 2252157
19 3,827 LSE 15:43:51 2252151
89 3,827 LSE 15:43:51 2252149
28 3,825 LSE 15:44:05 2252532
89 3,825 LSE 15:44:05 2252530
41 3,825 LSE 15:44:05 2252528
194 3,825 LSE 15:46:00 2255392
99 3,824 LSE 15:49:02 2260158
73 3,824 LSE 15:49:02 2260148
194 3,825 LSE 15:50:25 2262572
40 3,825 LSE 15:50:26 2262615
89 3,825 LSE 15:50:26 2262617
41 3,825 LSE 15:50:26 2262619
89 3,825 LSE 15:54:00 2267618
141 3,825 LSE 15:54:00 2267601
45 3,825 LSE 15:54:00 2267599
182 3,825 LSE 15:54:00 2267597
181 3,824 LSE 15:55:22 2269624
132 3,823 LSE 15:57:25 2272860
51 3,823 LSE 15:57:25 2272858
115 3,823 LSE 15:58:30 2274475
86 3,823 LSE 15:58:30 2274473
4 3,823 LSE 15:58:30 2274471
165 3,823 LSE 15:58:30 2274435
153 3,822 LSE 16:00:04 2278206
17 3,822 LSE 16:00:04 2278204
89 3,823 LSE 16:01:28 2281864
37 3,823 LSE 16:01:28 2281862
176 3,829 LSE 16:02:23 2283298
205 3,828 LSE 16:02:56 2283997
100 3,831 LSE 16:03:36 2285096
110 3,831 LSE 16:03:36 2285094
89 3,831 LSE 16:03:36 2285092
9 3,831 LSE 16:03:36 2285090
43 3,833 LSE 16:04:49 2287033
150 3,833 LSE 16:04:49 2287031
1 3,831 LSE 16:05:50 2288516
40 3,831 LSE 16:05:50 2288514
150 3,831 LSE 16:05:50 2288512
110 3,831 LSE 16:05:52 2288575
42 3,831 LSE 16:05:52 2288573
50 3,830 LSE 16:05:53 2288594
94 3,830 LSE 16:05:53 2288592
50 3,830 LSE 16:05:53 2288590
10 3,832 LSE 16:08:12 2292770
89 3,832 LSE 16:08:12 2292772
37 3,832 LSE 16:08:12 2292774
48 3,832 LSE 16:08:12 2292776
175 3,832 LSE 16:08:55 2294053
73 3,832 LSE 16:09:21 2294995
110 3,832 LSE 16:09:21 2294993
89 3,832 LSE 16:09:21 2294991
48 3,832 LSE 16:09:21 2294989
202 3,831 LSE 16:10:26 2296883
83 3,831 LSE 16:11:26 2298678
44 3,831 LSE 16:11:26 2298680
165 3,831 LSE 16:12:27 2300805
90 3,831 LSE 16:13:05 2302336
108 3,831 LSE 16:13:06 2302340
20 3,830 LSE 16:13:11 2302638
173 3,830 LSE 16:13:11 2302640
116 3,830 LSE 16:13:11 2302636
89 3,830 LSE 16:13:11 2302634
26 3,830 LSE 16:13:11 2302632
150 3,830 LSE 16:13:11 2302630
89 3,831 LSE 16:15:06 2306526
13 3,831 LSE 16:15:06 2306524
132 3,830 LSE 16:15:21 2307177
60 3,830 LSE 16:15:21 2307175
133 3,830 LSE 16:15:35 2307575
131 3,830 LSE 16:15:36 2307623
116 3,830 LSE 16:15:36 2307621
110 3,830 LSE 16:15:45 2307868
154 3,830 LSE 16:15:45 2307864
73 3,830 LSE 16:16:38 2309782
45 3,830 LSE 16:16:38 2309780
192 3,830 LSE 16:16:38 2309778
200 3,830 LSE 16:16:38 2309776
102 3,830 LSE 16:16:38 2309774
45 3,828 LSE 16:16:54 2310215
33 3,828 LSE 16:16:54 2310211
37 3,828 LSE 16:16:54 2310213
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
280 43.95 ISE 08:03:35 1742416
290 43.93 ISE 08:03:46 1742796
252 43.90 ISE 08:04:01 1743186
200 43.85 ISE 08:04:31 1744185
303 43.86 ISE 08:04:31 1744183
279 43.84 ISE 08:04:35 1744280
292 43.83 ISE 08:04:36 1744294
104 43.83 ISE 08:04:36 1744292
280 43.81 ISE 08:04:49 1744665
130 43.79 ISE 08:04:50 1744682
21 43.79 ISE 08:04:50 1744680
55 43.79 ISE 08:04:50 1744678
84 43.79 ISE 08:04:50 1744676
12 43.73 ISE 08:05:09 1745363
209 43.73 ISE 08:05:09 1745361
41 43.73 ISE 08:05:09 1745359
32 43.73 ISE 08:05:09 1745357
94 43.64 ISE 08:05:19 1745693
255 43.64 ISE 08:05:20 1745709
155 43.64 ISE 08:05:20 1745707
265 43.37 ISE 08:05:34 1746125
345 43.35 ISE 08:05:43 1746313
276 43.37 ISE 08:05:43 1746311
283 43.36 ISE 08:05:43 1746309
115 43.37 ISE 08:05:43 1746302
262 43.28 ISE 08:05:54 1746703
106 43.30 ISE 08:05:54 1746696
125 43.30 ISE 08:05:54 1746694
150 43.30 ISE 08:05:54 1746692
239 43.31 ISE 08:05:54 1746688
281 43.32 ISE 08:05:54 1746686
281 43.31 ISE 08:05:54 1746690
18 43.27 ISE 08:06:04 1746984
241 43.27 ISE 08:06:05 1747012
282 43.27 ISE 08:06:05 1747014
102 43.23 ISE 08:06:06 1747043
83 43.23 ISE 08:06:06 1747033
269 43.21 ISE 08:06:09 1747175
99 43.23 ISE 08:06:09 1747173
287 43.27 ISE 08:06:57 1748377
242 43.42 ISE 08:07:45 1749541
277 43.40 ISE 08:08:03 1749836
150 43.45 ISE 08:09:08 1752304
135 43.45 ISE 08:09:08 1752308
118 43.45 ISE 08:09:08 1752306
10 43.47 ISE 08:09:08 1752301
91 43.47 ISE 08:09:08 1752299
146 43.47 ISE 08:09:08 1752297
205 43.47 ISE 08:09:08 1752295
237 43.47 ISE 08:09:08 1752293
269 43.49 ISE 08:09:08 1752288
255 43.42 ISE 08:09:37 1753335
122 43.44 ISE 08:09:37 1753333
144 43.44 ISE 08:09:37 1753331
250 43.45 ISE 08:10:26 1755123
294 43.43 ISE 08:10:44 1755622
251 43.37 ISE 08:11:37 1757086
150 43.54 ISE 08:13:36 1760170
133 43.54 ISE 08:13:36 1760172
121 43.55 ISE 08:13:59 1760709
150 43.55 ISE 08:13:59 1760707
13 43.55 ISE 08:14:17 1761152
239 43.55 ISE 08:14:26 1761352
237 43.48 ISE 08:14:38 1761691
67 43.53 ISE 08:16:31 1764715
195 43.53 ISE 08:16:31 1764713
11 43.51 ISE 08:16:51 1765229
351 43.51 ISE 08:17:15 1765889
61 43.50 ISE 08:17:56 1766895
65 43.50 ISE 08:17:56 1766893
150 43.50 ISE 08:17:56 1766891
49 43.50 ISE 08:17:56 1766889
8 43.50 ISE 08:17:56 1766887
201 43.50 ISE 08:17:56 1766885
1 43.50 ISE 08:17:56 1766883
277 43.50 ISE 08:18:54 1768275
279 43.48 ISE 08:18:57 1768331
75 43.43 ISE 08:20:52 1771258
185 43.43 ISE 08:20:52 1771256
139 43.45 ISE 08:21:35 1772248
131 43.45 ISE 08:21:35 1772246
107 43.48 ISE 08:23:02 1774178
172 43.48 ISE 08:23:04 1774239
246 43.47 ISE 08:23:21 1774750
268 43.45 ISE 08:23:45 1775379
91 43.42 ISE 08:23:46 1775393
92 43.42 ISE 08:23:46 1775391
62 43.42 ISE 08:23:46 1775389
262 43.41 ISE 08:24:47 1776722
244 43.42 ISE 08:24:47 1776697
268 43.42 ISE 08:25:14 1777373
245 43.37 ISE 08:25:34 1777903
1 43.35 ISE 08:26:31 1779451
279 43.35 ISE 08:27:06 1780194
270 43.38 ISE 08:27:38 1781245
244 43.34 ISE 08:28:24 1782306
19 43.29 ISE 08:29:21 1783733
225 43.29 ISE 08:29:21 1783731
253 43.32 ISE 08:30:28 1786134
181 43.32 ISE 08:31:24 1787690
57 43.32 ISE 08:31:24 1787694
31 43.32 ISE 08:31:24 1787692
254 43.30 ISE 08:31:38 1788014
61 43.28 ISE 08:32:24 1789225
216 43.28 ISE 08:32:24 1789223
202 43.24 ISE 08:33:49 1791256
52 43.24 ISE 08:33:49 1791254
258 43.23 ISE 08:34:49 1792905
267 43.22 ISE 08:35:05 1793219
241 43.16 ISE 08:37:08 1796803
354 43.15 ISE 08:37:17 1797169
364 43.16 ISE 08:37:17 1797166
129 43.14 ISE 08:37:18 1797210
12 43.14 ISE 08:37:18 1797208
209 43.14 ISE 08:37:18 1797206
27 43.13 ISE 08:37:21 1797280
236 43.13 ISE 08:37:21 1797282
27 43.13 ISE 08:37:21 1797284
253 43.12 ISE 08:37:22 1797348
274 43.10 ISE 08:37:30 1797568
63 43.10 ISE 08:37:33 1797648
183 43.10 ISE 08:37:33 1797635
273 43.10 ISE 08:37:34 1797654
14 43.10 ISE 08:37:35 1797685
150 43.10 ISE 08:37:35 1797683
124 43.10 ISE 08:37:35 1797681
34 43.10 ISE 08:38:35 1799436
137 43.10 ISE 08:39:31 1801084
124 43.10 ISE 08:39:31 1801082
211 43.10 ISE 08:39:31 1801077
53 43.06 ISE 08:40:05 1802079
120 43.06 ISE 08:40:08 1802145
110 43.06 ISE 08:40:08 1802143
277 42.96 ISE 08:41:15 1804262
124 42.91 ISE 08:42:07 1805719
150 42.91 ISE 08:42:07 1805717
14 42.92 ISE 08:42:07 1805721
136 42.85 ISE 08:42:59 1807181
148 42.85 ISE 08:42:59 1807179
127 42.81 ISE 08:44:32 1809465
156 42.81 ISE 08:44:32 1809463
243 42.91 ISE 08:48:39 1815932
4 42.91 ISE 08:48:39 1815922
23 42.88 ISE 08:48:42 1815992
56 42.88 ISE 08:48:42 1815990
169 42.88 ISE 08:48:42 1815988
276 42.89 ISE 08:48:42 1815984
80 42.92 ISE 08:51:01 1820429
86 42.93 ISE 08:51:01 1820423
99 42.93 ISE 08:51:01 1820421
106 42.93 ISE 08:51:01 1820419
37 42.91 ISE 08:51:51 1822028
243 42.91 ISE 08:51:51 1822030
251 42.89 ISE 08:52:39 1823417
271 42.98 ISE 08:54:13 1826147
254 42.94 ISE 08:54:52 1827235
289 42.91 ISE 08:56:00 1829104
286 42.91 ISE 08:59:05 1833958
249 42.88 ISE 08:59:58 1835379
2 42.92 ISE 09:04:40 1840635
150 42.92 ISE 09:04:40 1840633
124 42.92 ISE 09:04:40 1840631
257 42.93 ISE 09:04:40 1840629
294 43.05 ISE 09:06:33 1842983
294 43.04 ISE 09:08:30 1845898
284 43.03 ISE 09:08:42 1846189
280 42.96 ISE 09:09:51 1850078
176 43.00 ISE 09:16:29 1857437
81 43.02 ISE 09:16:29 1857431
137 43.02 ISE 09:16:29 1857433
99 43.02 ISE 09:16:29 1857435
381 43.04 ISE 09:16:29 1857429
93 43.00 ISE 09:16:31 1857510
34 43.00 ISE 09:16:31 1857508
261 42.99 ISE 09:16:35 1857618
19 42.98 ISE 09:17:50 1858881
228 42.98 ISE 09:17:50 1858879
33 43.09 ISE 09:21:14 1863060
300 43.09 ISE 09:21:14 1863058
81 43.08 ISE 09:21:58 1863898
15 43.08 ISE 09:21:58 1863896
72 43.08 ISE 09:21:59 1863923
30 43.08 ISE 09:21:59 1863921
72 43.08 ISE 09:21:59 1863919
238 43.07 ISE 09:22:47 1864852
299 43.17 ISE 09:25:44 1868417
262 43.17 ISE 09:25:44 1868419
62 43.19 ISE 09:26:30 1869230
169 43.19 ISE 09:26:30 1869228
124 43.19 ISE 09:26:30 1869226
6 43.19 ISE 09:26:30 1869224
250 43.19 ISE 09:26:49 1869605
109 43.20 ISE 09:27:32 1870468
163 43.20 ISE 09:27:33 1870480
262 43.19 ISE 09:28:11 1871261
150 43.19 ISE 09:28:33 1871706
124 43.19 ISE 09:28:33 1871704
290 43.18 ISE 09:28:34 1871744
292 43.17 ISE 09:28:59 1872246
292 43.16 ISE 09:29:34 1872993
244 43.16 ISE 09:29:34 1872983
30 43.16 ISE 09:29:34 1872981
150 43.23 ISE 09:32:29 1876743
127 43.23 ISE 09:32:29 1876745
105 43.21 ISE 09:32:33 1876840
150 43.21 ISE 09:32:33 1876838
248 43.22 ISE 09:32:33 1876836
119 43.19 ISE 09:33:01 1877441
198 43.19 ISE 09:33:01 1877426
291 43.18 ISE 09:33:15 1877714
276 43.15 ISE 09:36:03 1880839
249 43.18 ISE 09:37:18 1882539
136 43.25 ISE 09:41:11 1887823
127 43.25 ISE 09:41:11 1887821
241 43.27 ISE 09:41:11 1887818
55 43.23 ISE 09:41:17 1888007
96 43.23 ISE 09:41:17 1888005
60 43.23 ISE 09:41:18 1888021
18 43.23 ISE 09:41:18 1888019
18 43.23 ISE 09:41:20 1888088
238 43.29 ISE 09:42:46 1889991
247 43.31 ISE 09:43:35 1891151
115 43.30 ISE 09:45:10 1893201
150 43.30 ISE 09:45:10 1893199
244 43.30 ISE 09:45:10 1893185
120 43.30 ISE 09:45:10 1893183
292 43.26 ISE 09:45:40 1893812
239 43.21 ISE 09:48:22 1896970
240 43.21 ISE 09:48:22 1896932
248 43.20 ISE 09:49:56 1899544
259 43.17 ISE 09:51:40 1902330
109 43.15 ISE 09:53:48 1904500
163 43.15 ISE 09:53:48 1904498
292 43.15 ISE 09:54:52 1905567
275 43.19 ISE 09:57:05 1907884
286 43.20 ISE 09:57:21 1908158
29 43.20 ISE 10:01:54 1913118
209 43.20 ISE 10:01:54 1913116
29 43.20 ISE 10:01:54 1913114
320 43.23 ISE 10:03:04 1914321
71 43.23 ISE 10:04:29 1916184
20 43.23 ISE 10:04:29 1916182
150 43.23 ISE 10:04:29 1916180
315 43.23 ISE 10:04:29 1916167
2 43.18 ISE 10:06:26 1918067
176 43.18 ISE 10:06:32 1918193
4 43.18 ISE 10:06:33 1918209
111 43.18 ISE 10:07:09 1918775
272 43.19 ISE 10:08:03 1919495
249 43.21 ISE 10:11:41 1923119
126 43.20 ISE 10:12:17 1923566
169 43.20 ISE 10:12:17 1923564
166 43.21 ISE 10:12:17 1923558
67 43.21 ISE 10:12:17 1923560
20 43.21 ISE 10:12:17 1923562
78 43.19 ISE 10:17:40 1927911
115 43.19 ISE 10:17:40 1927909
95 43.19 ISE 10:17:40 1927907
277 43.18 ISE 10:18:20 1928397
245 43.24 ISE 10:21:32 1931415
285 43.22 ISE 10:21:33 1931426
248 43.20 ISE 10:23:44 1933657
109 43.18 ISE 10:24:28 1934357
160 43.18 ISE 10:24:28 1934355
240 43.14 ISE 10:26:25 1936260
41 43.07 ISE 10:26:49 1936527
214 43.07 ISE 10:26:58 1936685
22 43.04 ISE 10:30:01 1939653
253 43.04 ISE 10:30:01 1939651
49 43.03 ISE 10:30:11 1939828
193 43.03 ISE 10:30:11 1939830
280 43.01 ISE 10:33:22 1942336
286 43.03 ISE 10:33:22 1942334
290 43.00 ISE 10:33:23 1942340
40 42.99 ISE 10:33:25 1942354
203 42.99 ISE 10:33:27 1942377
86 42.99 ISE 10:33:28 1942387
21 42.99 ISE 10:33:28 1942385
197 42.99 ISE 10:33:30 1942406
116 42.99 ISE 10:33:43 1942615
56 42.99 ISE 10:33:43 1942613
124 42.99 ISE 10:33:52 1942759
125 42.96 ISE 10:34:11 1943089
132 42.96 ISE 10:34:16 1943152
21 42.94 ISE 10:35:03 1943894
135 43.00 ISE 10:36:24 1945138
150 43.00 ISE 10:36:24 1945136
203 43.01 ISE 10:36:24 1945132
54 43.01 ISE 10:36:24 1945134
33 43.01 ISE 10:38:05 1946389
214 43.01 ISE 10:38:05 1946387
253 43.02 ISE 10:39:18 1947509
263 43.04 ISE 10:42:34 1951626
284 43.05 ISE 10:42:34 1951624
291 43.03 ISE 10:44:57 1953519
147 43.06 ISE 10:46:23 1954762
90 43.06 ISE 10:46:23 1954759
267 43.05 ISE 10:46:25 1954805
26 43.03 ISE 10:47:42 1956332
169 43.03 ISE 10:47:42 1956330
65 43.03 ISE 10:47:42 1956328
59 43.04 ISE 10:49:54 1958402
73 43.04 ISE 10:49:54 1958406
150 43.04 ISE 10:49:54 1958404
252 43.02 ISE 10:51:06 1959562
256 43.01 ISE 10:51:39 1960080
75 43.05 ISE 10:54:42 1962508
163 43.05 ISE 10:54:42 1962506
86 43.05 ISE 10:55:32 1963176
159 43.05 ISE 10:55:32 1963174
32 43.04 ISE 10:55:33 1963194
212 43.04 ISE 10:55:33 1963192
32 43.04 ISE 10:55:33 1963190
31 43.01 ISE 10:57:48 1965251
150 43.01 ISE 10:57:48 1965249
66 43.01 ISE 10:57:48 1965247
285 43.12 ISE 10:58:55 1966333
157 43.17 ISE 10:59:53 1966935
37 43.17 ISE 10:59:53 1966937
61 43.17 ISE 11:00:24 1967258
253 43.17 ISE 11:00:52 1967495
254 43.17 ISE 11:00:52 1967493
278 43.16 ISE 11:00:57 1967579
232 43.15 ISE 11:01:32 1967976
32 43.15 ISE 11:01:32 1967974
290 43.14 ISE 11:01:40 1968042
240 43.12 ISE 11:02:22 1968345
293 43.12 ISE 11:03:04 1968642
256 43.11 ISE 11:07:10 1971256
130 43.10 ISE 11:07:15 1971302
12 43.10 ISE 11:07:15 1971300
144 43.10 ISE 11:07:15 1971298
282 43.12 ISE 11:07:55 1971676
66 43.10 ISE 11:10:21 1973020
224 43.10 ISE 11:10:21 1973018
274 43.13 ISE 11:13:25 1974907
271 43.13 ISE 11:13:25 1974905
282 43.12 ISE 11:14:00 1975155
291 43.12 ISE 11:14:42 1975408
57 43.14 ISE 11:17:44 1976980
65 43.16 ISE 11:19:22 1977836
54 43.16 ISE 11:19:22 1977834
411 43.16 ISE 11:19:32 1977965
346 43.15 ISE 11:19:41 1978130
41 43.14 ISE 11:20:23 1978640
212 43.14 ISE 11:20:51 1978889
176 43.14 ISE 11:21:04 1979113
10 43.14 ISE 11:21:04 1979111
61 43.14 ISE 11:21:15 1979223
252 43.12 ISE 11:22:59 1980085
36 43.11 ISE 11:23:06 1980148
39 43.11 ISE 11:23:09 1980177
183 43.11 ISE 11:23:09 1980175
291 43.11 ISE 11:26:51 1982498
248 43.12 ISE 11:26:51 1982490
60 43.16 ISE 11:30:10 1984524
95 43.16 ISE 11:30:10 1984522
138 43.14 ISE 11:31:17 1985231
172 43.14 ISE 11:31:17 1985229
332 43.15 ISE 11:31:17 1985227
293 43.12 ISE 11:31:52 1985508
118 43.10 ISE 11:34:06 1986958
163 43.10 ISE 11:34:06 1986956
276 43.07 ISE 11:36:12 1988473
327 43.06 ISE 11:39:50 1990729
123 43.06 ISE 11:39:50 1990727
83 43.05 ISE 11:41:13 1991503
175 43.05 ISE 11:41:13 1991501
125 43.05 ISE 11:41:13 1991499
169 43.05 ISE 11:41:13 1991497
250 43.06 ISE 11:41:54 1991906
22 43.06 ISE 11:44:19 1993296
286 43.06 ISE 11:44:19 1993298
42 43.07 ISE 11:46:00 1994303
150 43.07 ISE 11:46:00 1994301
150 43.06 ISE 11:46:00 1994299
282 43.08 ISE 11:46:00 1994297
17 43.05 ISE 11:47:30 1995295
300 43.05 ISE 11:47:30 1995293
252 43.03 ISE 11:48:24 1995922
241 43.04 ISE 11:48:24 1995913
266 43.07 ISE 11:50:22 1997380
274 43.16 ISE 11:53:00 1998886
294 43.15 ISE 11:53:39 1999275
250 43.15 ISE 11:53:39 1999273
235 43.16 ISE 11:54:40 1999858
45 43.16 ISE 11:54:40 1999856
288 43.16 ISE 11:56:06 2000728
268 43.15 ISE 11:57:01 2001226
238 43.13 ISE 11:57:40 2001598
297 43.12 ISE 11:57:44 2001649
155 43.11 ISE 11:57:46 2001672
124 43.11 ISE 11:57:54 2001724
1 43.11 ISE 11:58:01 2001756
70 43.18 ISE 11:59:50 2002864
6 43.18 ISE 11:59:56 2002899
150 43.18 ISE 11:59:56 2002897
95 43.18 ISE 11:59:56 2002895
295 43.17 ISE 12:00:00 2003001
286 43.17 ISE 12:00:00 2002999
273 43.17 ISE 12:01:12 2003658
108 43.17 ISE 12:02:49 2004781
150 43.17 ISE 12:02:49 2004779
304 43.16 ISE 12:02:49 2004776
42 43.15 ISE 12:02:50 2004809
225 43.15 ISE 12:02:50 2004811
10 43.15 ISE 12:02:50 2004813
150 43.13 ISE 12:03:16 2005055
105 43.13 ISE 12:03:37 2005241
150 43.16 ISE 12:05:12 2006285
44 43.16 ISE 12:05:12 2006283
49 43.16 ISE 12:05:13 2006306
282 43.14 ISE 12:05:30 2006557
5 43.13 ISE 12:09:49 2009464
300 43.13 ISE 12:09:49 2009462
369 43.14 ISE 12:09:49 2009460
133 43.13 ISE 12:11:11 2010280
105 43.13 ISE 12:11:11 2010278
77 43.12 ISE 12:11:32 2010502
185 43.12 ISE 12:11:32 2010500
56 43.12 ISE 12:14:22 2012008
150 43.12 ISE 12:14:22 2012006
72 43.12 ISE 12:14:22 2012004
294 43.11 ISE 12:14:28 2012122
125 43.07 ISE 12:16:09 2013021
123 43.07 ISE 12:16:09 2013019
12 43.05 ISE 12:18:46 2014759
77 43.05 ISE 12:18:51 2014802
150 43.05 ISE 12:18:51 2014800
159 43.08 ISE 12:22:15 2016969
120 43.08 ISE 12:22:15 2016967
28 43.08 ISE 12:23:26 2017683
200 43.08 ISE 12:23:45 2017864
33 43.08 ISE 12:24:09 2018012
152 43.08 ISE 12:24:09 2018010
17 43.08 ISE 12:24:12 2018023
99 43.08 ISE 12:24:20 2018075
9 43.07 ISE 12:24:28 2018205
26 43.07 ISE 12:24:28 2018199
150 43.07 ISE 12:24:28 2018203
59 43.07 ISE 12:24:28 2018201
150 43.05 ISE 12:28:15 2020477
94 43.05 ISE 12:28:23 2020555
39 43.04 ISE 12:28:31 2020719
71 43.04 ISE 12:28:46 2020861
150 43.04 ISE 12:28:46 2020859
25 43.02 ISE 12:30:03 2021947
150 43.02 ISE 12:30:03 2021945
113 43.02 ISE 12:30:03 2021943
74 43.03 ISE 12:32:11 2023207
175 43.03 ISE 12:32:11 2023205
15 43.01 ISE 12:36:13 2025416
150 43.01 ISE 12:36:13 2025412
69 43.01 ISE 12:36:13 2025410
51 43.01 ISE 12:36:13 2025414
278 43.02 ISE 12:36:13 2025398
263 43.01 ISE 12:40:17 2028269
85 43.01 ISE 12:41:10 2028979
90 43.01 ISE 12:41:10 2028977
64 43.00 ISE 12:42:23 2029653
2 43.00 ISE 12:42:23 2029651
109 43.01 ISE 12:42:23 2029649
91 43.00 ISE 12:42:40 2029794
135 43.00 ISE 12:42:40 2029792
23 43.00 ISE 12:43:50 2030418
36 43.00 ISE 12:43:50 2030416
86 43.00 ISE 12:43:50 2030414
113 43.00 ISE 12:43:50 2030412
15 43.00 ISE 12:43:50 2030410
88 43.01 ISE 12:47:38 2033008
156 43.01 ISE 12:47:47 2033093
245 43.00 ISE 12:49:43 2034313
100 43.02 ISE 12:53:07 2036511
192 43.02 ISE 12:53:07 2036513
150 43.03 ISE 12:55:38 2038475
27 43.03 ISE 12:55:38 2038473
61 43.03 ISE 12:56:25 2039038
89 43.03 ISE 12:56:25 2039036
211 43.03 ISE 12:56:25 2039034
111 43.02 ISE 12:58:10 2040232
246 43.02 ISE 12:58:13 2040283
6 43.02 ISE 12:58:13 2040280
150 43.02 ISE 12:58:13 2040278
113 43.01 ISE 12:59:11 2040906
54 43.01 ISE 12:59:15 2040942
114 43.01 ISE 12:59:21 2040996
10 43.01 ISE 12:59:30 2041370
282 43.02 ISE 13:03:05 2043995
150 43.01 ISE 13:04:25 2044872
118 43.01 ISE 13:04:25 2044874
144 43.00 ISE 13:05:34 2045662
45 43.00 ISE 13:05:34 2045660
217 43.00 ISE 13:05:34 2045657
147 43.00 ISE 13:05:37 2045687
102 42.98 ISE 13:07:18 2046861
172 42.98 ISE 13:07:18 2046859
125 43.02 ISE 13:09:18 2048289
326 43.03 ISE 13:10:23 2049095
132 43.03 ISE 13:11:23 2049670
167 43.03 ISE 13:11:23 2049668
26 43.03 ISE 13:11:23 2049666
284 43.03 ISE 13:11:23 2049664
144 43.02 ISE 13:12:15 2050100
135 43.01 ISE 13:12:25 2050243
95 43.01 ISE 13:12:25 2050241
90 43.01 ISE 13:12:25 2050239
265 43.00 ISE 13:13:13 2050707
73 42.99 ISE 13:15:11 2051880
138 42.99 ISE 13:15:11 2051878
100 42.99 ISE 13:15:11 2051875
69 42.99 ISE 13:15:12 2051890
105 42.99 ISE 13:15:22 2052007
294 42.99 ISE 13:17:15 2053081
260 42.98 ISE 13:17:33 2053327
62 43.01 ISE 13:20:12 2055603
68 43.01 ISE 13:20:12 2055595
96 43.01 ISE 13:20:12 2055593
88 43.01 ISE 13:20:42 2055853
19 43.01 ISE 13:20:42 2055850
49 43.01 ISE 13:20:42 2055848
1 43.01 ISE 13:21:20 2056285
25 43.03 ISE 13:22:40 2057334
150 43.03 ISE 13:22:40 2057330
108 43.03 ISE 13:22:40 2057332
264 43.03 ISE 13:22:40 2057328
61 43.04 ISE 13:23:56 2058151
84 43.04 ISE 13:23:56 2058149
341 43.08 ISE 13:25:19 2059011
366 43.07 ISE 13:25:27 2059184
310 43.06 ISE 13:25:29 2059202
74 43.07 ISE 13:26:20 2059812
150 43.07 ISE 13:26:20 2059810
66 43.07 ISE 13:26:20 2059808
151 43.04 ISE 13:28:12 2061119
77 43.04 ISE 13:28:43 2061536
25 43.04 ISE 13:28:44 2061538
111 43.05 ISE 13:30:13 2063024
150 43.05 ISE 13:30:13 2063022
17 43.05 ISE 13:30:13 2063020
150 43.07 ISE 13:31:46 2064194
141 43.06 ISE 13:31:49 2064234
167 43.06 ISE 13:31:49 2064236
90 43.05 ISE 13:31:57 2064379
150 43.05 ISE 13:31:57 2064377
295 43.05 ISE 13:31:57 2064369
71 43.07 ISE 13:35:15 2067021
95 43.07 ISE 13:35:15 2067019
70 43.07 ISE 13:35:15 2067017
58 43.07 ISE 13:35:15 2067015
150 43.12 ISE 13:36:08 2067769
257 43.12 ISE 13:36:08 2067767
166 43.13 ISE 13:36:25 2068024
87 43.13 ISE 13:36:25 2068028
150 43.13 ISE 13:36:25 2068026
63 43.13 ISE 13:36:25 2068018
19 43.13 ISE 13:36:25 2068016
64 43.13 ISE 13:36:25 2068014
150 43.13 ISE 13:36:25 2068012
198 43.12 ISE 13:36:58 2068389
62 43.12 ISE 13:36:58 2068387
68 43.13 ISE 13:38:52 2069859
103 43.13 ISE 13:38:52 2069857
279 43.13 ISE 13:38:52 2069855
1 43.14 ISE 13:41:32 2071980
72 43.14 ISE 13:41:32 2071978
4 43.16 ISE 13:42:05 2072378
425 43.16 ISE 13:42:05 2072376
275 43.16 ISE 13:42:05 2072374
235 43.17 ISE 13:43:15 2073242
26 43.17 ISE 13:43:15 2073240
279 43.17 ISE 13:43:15 2073238
340 43.16 ISE 13:43:31 2073606
279 43.15 ISE 13:44:07 2074056
270 43.14 ISE 13:44:30 2074377
37 43.13 ISE 13:45:52 2075361
39 43.13 ISE 13:45:52 2075359
136 43.13 ISE 13:45:52 2075357
251 43.14 ISE 13:45:52 2075351
258 43.14 ISE 13:46:31 2075927
268 43.12 ISE 13:47:03 2076218
18 43.12 ISE 13:47:03 2076216
276 43.11 ISE 13:47:34 2076898
239 43.10 ISE 13:47:51 2077031
118 43.04 ISE 13:48:56 2078157
150 43.04 ISE 13:48:56 2078155
150 43.13 ISE 13:51:35 2080894
196 43.13 ISE 13:51:35 2080892
92 43.12 ISE 13:51:36 2080902
300 43.12 ISE 13:51:36 2080900
41 43.12 ISE 13:51:36 2080898
328 43.14 ISE 13:53:01 2081976
300 43.14 ISE 13:53:01 2081971
38 43.14 ISE 13:53:01 2081973
263 43.15 ISE 13:54:02 2082843
223 43.15 ISE 13:54:57 2083661
14 43.15 ISE 13:55:00 2083728
150 43.19 ISE 13:56:27 2085023
3 43.18 ISE 13:56:31 2085073
300 43.18 ISE 13:56:31 2085071
169 43.17 ISE 13:58:38 2086893
150 43.17 ISE 13:58:38 2086891
243 43.17 ISE 13:58:38 2086887
11 43.17 ISE 13:58:38 2086885
13 43.18 ISE 14:02:23 2090748
150 43.19 ISE 14:02:36 2090929
22 43.19 ISE 14:02:36 2090925
63 43.19 ISE 14:02:36 2090927
207 43.19 ISE 14:02:36 2090923
66 43.19 ISE 14:02:41 2091019
95 43.19 ISE 14:02:47 2091083
150 43.19 ISE 14:02:57 2091359
143 43.21 ISE 14:04:03 2092553
17 43.21 ISE 14:04:03 2092551
96 43.21 ISE 14:04:03 2092549
150 43.21 ISE 14:04:05 2092631
113 43.22 ISE 14:04:31 2093033
90 43.22 ISE 14:06:10 2094476
134 43.22 ISE 14:06:30 2094831
269 43.22 ISE 14:06:30 2094829
103 43.22 ISE 14:06:30 2094827
150 43.23 ISE 14:07:02 2095293
87 43.22 ISE 14:07:16 2095439
300 43.22 ISE 14:07:16 2095437
150 43.26 ISE 14:08:39 2096672
150 43.26 ISE 14:08:39 2096670
416 43.25 ISE 14:08:46 2096762
150 43.25 ISE 14:09:07 2097118
152 43.24 ISE 14:09:26 2097650
141 43.24 ISE 14:09:26 2097648
150 43.24 ISE 14:10:29 2098574
150 43.23 ISE 14:11:14 2099066
168 43.23 ISE 14:11:14 2099064
159 43.23 ISE 14:11:14 2099062
94 43.22 ISE 14:11:25 2099252
140 43.23 ISE 14:11:41 2099537
278 43.22 ISE 14:12:31 2100255
300 43.21 ISE 14:12:47 2100488
20 43.21 ISE 14:12:47 2100478
204 43.21 ISE 14:12:48 2100515
37 43.21 ISE 14:12:48 2100510
33 43.21 ISE 14:12:48 2100508
44 43.20 ISE 14:12:56 2100630
91 43.20 ISE 14:12:57 2100642
77 43.20 ISE 14:12:58 2100658
150 43.23 ISE 14:15:43 2103306
115 43.23 ISE 14:15:43 2103304
64 43.23 ISE 14:15:43 2103302
8 43.22 ISE 14:16:43 2104356
2 43.22 ISE 14:16:43 2104354
96 43.22 ISE 14:16:43 2104352
150 43.22 ISE 14:16:43 2104348
11 43.22 ISE 14:16:43 2104346
45 43.22 ISE 14:16:47 2104412
150 43.22 ISE 14:16:47 2104410
10 43.22 ISE 14:16:55 2104542
32 43.22 ISE 14:16:55 2104540
34 43.22 ISE 14:17:48 2105425
32 43.22 ISE 14:17:48 2105423
58 43.27 ISE 14:20:40 2108370
66 43.27 ISE 14:20:40 2108368
89 43.27 ISE 14:20:40 2108366
70 43.27 ISE 14:20:40 2108364
219 43.27 ISE 14:20:40 2108348
110 43.27 ISE 14:20:40 2108346
51 43.26 ISE 14:20:49 2108480
78 43.26 ISE 14:21:06 2108760
102 43.26 ISE 14:21:23 2108999
251 43.27 ISE 14:22:12 2109654
86 43.30 ISE 14:23:27 2110711
11 43.31 ISE 14:24:06 2111345
283 43.31 ISE 14:24:06 2111342
306 43.31 ISE 14:24:06 2111340
93 43.31 ISE 14:24:06 2111338
199 43.31 ISE 14:24:24 2111584
39 43.31 ISE 14:24:36 2111755
104 43.31 ISE 14:24:41 2111825
150 43.32 ISE 14:24:53 2112063
150 43.32 ISE 14:24:53 2112061
342 43.31 ISE 14:24:55 2112164
106 43.30 ISE 14:25:10 2112407
10 43.30 ISE 14:26:07 2113389
250 43.31 ISE 14:26:07 2113387
72 43.30 ISE 14:26:08 2113397
127 43.30 ISE 14:26:08 2113395
171 43.30 ISE 14:26:10 2113449
66 43.30 ISE 14:26:10 2113446
22 43.30 ISE 14:26:10 2113444
27 43.30 ISE 14:26:14 2113527
226 43.30 ISE 14:26:22 2113651
35 43.29 ISE 14:27:41 2115059
99 43.29 ISE 14:28:15 2115563
9 43.29 ISE 14:28:41 2116042
140 43.29 ISE 14:28:45 2116095
246 43.28 ISE 14:29:14 2116743
16 43.28 ISE 14:29:40 2117208
42 43.28 ISE 14:29:40 2117206
73 43.28 ISE 14:29:44 2117321
110 43.28 ISE 14:29:50 2117461
91 43.45 ISE 14:30:41 2122129
57 43.45 ISE 14:30:41 2122127
101 43.45 ISE 14:30:41 2122125
227 43.44 ISE 14:30:44 2122250
287 43.44 ISE 14:30:44 2122248
22 43.44 ISE 14:30:44 2122194
284 43.43 ISE 14:30:45 2122286
26 43.46 ISE 14:31:01 2123240
60 43.46 ISE 14:31:01 2123242
150 43.46 ISE 14:31:01 2123238
140 43.45 ISE 14:31:01 2123236
159 43.45 ISE 14:31:01 2123234
51 43.45 ISE 14:31:01 2123232
259 43.51 ISE 14:31:22 2124190
267 43.51 ISE 14:31:22 2124186
21 43.51 ISE 14:31:28 2124474
64 43.49 ISE 14:31:34 2124627
150 43.50 ISE 14:31:34 2124625
284 43.50 ISE 14:31:34 2124613
250 43.50 ISE 14:31:34 2124611
30 43.50 ISE 14:31:49 2125244
150 43.50 ISE 14:31:49 2125242
32 43.50 ISE 14:31:49 2125239
255 43.50 ISE 14:31:49 2125235
248 43.50 ISE 14:31:49 2125237
108 43.52 ISE 14:32:25 2126442
117 43.52 ISE 14:32:30 2126617
150 43.52 ISE 14:32:30 2126610
69 43.52 ISE 14:32:32 2126652
35 43.52 ISE 14:32:32 2126650
150 43.52 ISE 14:32:32 2126648
227 43.52 ISE 14:32:32 2126645
33 43.52 ISE 14:32:32 2126641
74 43.52 ISE 14:32:32 2126643
88 43.59 ISE 14:33:34 2128871
327 43.59 ISE 14:33:34 2128869
196 43.59 ISE 14:33:34 2128867
242 43.58 ISE 14:33:40 2129069
284 43.58 ISE 14:33:40 2129067
284 43.59 ISE 14:33:40 2129065
68 43.66 ISE 14:34:42 2131037
114 43.66 ISE 14:34:43 2131048
269 43.66 ISE 14:34:43 2131046
96 43.67 ISE 14:34:57 2131296
157 43.67 ISE 14:34:59 2131351
240 43.67 ISE 14:35:02 2131450
300 43.66 ISE 14:35:03 2131540
219 43.66 ISE 14:35:05 2131606
50 43.66 ISE 14:35:05 2131604
46 43.66 ISE 14:35:05 2131602
337 43.64 ISE 14:35:19 2131941
118 43.63 ISE 14:35:28 2132269
238 43.63 ISE 14:35:37 2132542
231 43.63 ISE 14:35:37 2132540
302 43.61 ISE 14:35:38 2132561
20 43.59 ISE 14:35:44 2132840
172 43.59 ISE 14:35:44 2132838
74 43.59 ISE 14:35:44 2132836
20 43.59 ISE 14:35:44 2132834
263 43.60 ISE 14:35:44 2132832
122 43.62 ISE 14:36:46 2134631
173 43.62 ISE 14:36:46 2134629
108 43.59 ISE 14:37:07 2135465
129 43.59 ISE 14:37:07 2135463
48 43.59 ISE 14:37:07 2135461
154 43.61 ISE 14:37:07 2135452
127 43.61 ISE 14:37:07 2135454
279 43.62 ISE 14:37:07 2135446
38 43.57 ISE 14:37:45 2136585
251 43.57 ISE 14:37:45 2136582
82 43.68 ISE 14:39:30 2139803
150 43.68 ISE 14:39:44 2140198
25 43.67 ISE 14:39:44 2140196
150 43.68 ISE 14:39:48 2140248
150 43.68 ISE 14:39:50 2140275
498 43.77 ISE 14:40:26 2141292
279 43.77 ISE 14:40:26 2141283
338 43.75 ISE 14:40:28 2141411
297 43.75 ISE 14:41:24 2142951
242 43.80 ISE 14:42:00 2144106
257 43.80 ISE 14:42:00 2144108
38 43.80 ISE 14:42:00 2144110
331 43.79 ISE 14:42:05 2144308
23 43.78 ISE 14:42:07 2144396
210 43.78 ISE 14:42:07 2144394
110 43.77 ISE 14:42:12 2144579
150 43.77 ISE 14:42:12 2144577
57 43.78 ISE 14:42:12 2144575
224 43.74 ISE 14:43:17 2145957
27 43.74 ISE 14:43:17 2145955
155 43.76 ISE 14:43:40 2146509
293 43.78 ISE 14:44:01 2146906
170 43.77 ISE 14:44:14 2147315
61 43.84 ISE 14:45:15 2149091
254 43.83 ISE 14:45:44 2149964
247 43.83 ISE 14:45:44 2149962
94 43.82 ISE 14:45:46 2150009
393 43.82 ISE 14:45:46 2150011
97 43.79 ISE 14:45:54 2150233
226 43.79 ISE 14:45:54 2150231
251 43.78 ISE 14:45:56 2150261
290 43.76 ISE 14:46:14 2150789
68 43.73 ISE 14:46:15 2150842
187 43.73 ISE 14:46:15 2150840
55 43.79 ISE 14:47:54 2153513
150 43.79 ISE 14:47:54 2153511
117 43.79 ISE 14:47:54 2153509
150 43.78 ISE 14:47:54 2153507
89 43.80 ISE 14:47:54 2153487
199 43.80 ISE 14:47:54 2153489
50 43.76 ISE 14:48:08 2153984
70 43.76 ISE 14:48:08 2153982
131 43.76 ISE 14:48:22 2154303
33 43.76 ISE 14:48:22 2154305
44 43.76 ISE 14:48:22 2154307
86 43.76 ISE 14:48:22 2154309
295 43.77 ISE 14:48:39 2154754
12 43.75 ISE 14:48:51 2154960
150 43.75 ISE 14:48:51 2154958
126 43.75 ISE 14:48:51 2154956
318 43.76 ISE 14:48:51 2154954
278 43.72 ISE 14:49:03 2155294
253 43.69 ISE 14:49:35 2156164
9 43.69 ISE 14:49:35 2156162
119 43.75 ISE 14:50:28 2157626
161 43.75 ISE 14:50:28 2157624
273 43.74 ISE 14:50:28 2157622
60 43.81 ISE 14:51:15 2158887
60 43.81 ISE 14:51:15 2158885
60 43.81 ISE 14:51:16 2158903
60 43.81 ISE 14:51:16 2158889
132 43.80 ISE 14:51:18 2158989
153 43.80 ISE 14:51:18 2158987
258 43.80 ISE 14:51:18 2158969
189 43.80 ISE 14:51:18 2158967
54 43.80 ISE 14:51:18 2158963
13 43.80 ISE 14:51:18 2158965
73 43.79 ISE 14:51:38 2159460
240 43.79 ISE 14:51:38 2159453
291 43.79 ISE 14:52:16 2160633
94 43.78 ISE 14:52:17 2160652
319 43.79 ISE 14:53:10 2161944
332 43.80 ISE 14:53:10 2161929
60 43.80 ISE 14:53:37 2162604
102 43.80 ISE 14:53:37 2162594
161 43.80 ISE 14:53:37 2162592
283 43.78 ISE 14:53:57 2163143
264 43.77 ISE 14:54:31 2164183
284 43.78 ISE 14:54:31 2164181
182 43.80 ISE 14:55:27 2165396
66 43.80 ISE 14:55:29 2165434
98 43.80 ISE 14:55:29 2165432
121 43.80 ISE 14:55:31 2165511
106 43.80 ISE 14:55:40 2165700
281 43.79 ISE 14:55:56 2165986
243 43.78 ISE 14:55:57 2166009
285 43.78 ISE 14:57:44 2169428
357 43.77 ISE 14:57:58 2169785
66 43.76 ISE 14:58:12 2170199
228 43.76 ISE 14:58:14 2170291
252 43.72 ISE 14:58:40 2171011
112 43.70 ISE 14:59:07 2171983
150 43.70 ISE 14:59:07 2171980
13 43.70 ISE 14:59:07 2171978
14 43.70 ISE 14:59:12 2172194
294 43.67 ISE 15:01:33 2178176
51 43.60 ISE 15:03:22 2181664
237 43.60 ISE 15:03:22 2181662
263 43.65 ISE 15:05:29 2185624
262 43.60 ISE 15:06:34 2187420
12 43.60 ISE 15:07:37 2189374
244 43.60 ISE 15:07:37 2189372
245 43.59 ISE 15:08:18 2190325
138 43.59 ISE 15:10:46 2194267
150 43.59 ISE 15:10:46 2194265
286 43.64 ISE 15:11:27 2195397
101 43.63 ISE 15:14:14 2200066
150 43.63 ISE 15:14:14 2200064
17 43.63 ISE 15:14:14 2200062
171 43.63 ISE 15:14:51 2200954
79 43.63 ISE 15:14:53 2201011
180 43.62 ISE 15:16:17 2203264
65 43.62 ISE 15:16:17 2203266
223 43.56 ISE 15:17:17 2204880
23 43.56 ISE 15:17:17 2204878
18 43.56 ISE 15:17:17 2204876
222 43.54 ISE 15:18:36 2207285
50 43.54 ISE 15:18:40 2207385
13 43.54 ISE 15:18:51 2207561
241 43.54 ISE 15:18:51 2207559
1 43.54 ISE 15:18:52 2207577
262 43.60 ISE 15:21:27 2212967
15 43.60 ISE 15:21:38 2213337
106 43.60 ISE 15:21:38 2213335
15 43.60 ISE 15:21:38 2213333
121 43.60 ISE 15:21:38 2213331
108 43.59 ISE 15:22:17 2214364
24 43.59 ISE 15:22:17 2214368
150 43.59 ISE 15:22:17 2214366
116 43.63 ISE 15:25:30 2220850
150 43.63 ISE 15:25:30 2220848
242 43.62 ISE 15:26:08 2222013
267 43.64 ISE 15:27:30 2224409
155 43.64 ISE 15:27:52 2225044
33 43.64 ISE 15:28:04 2225287
82 43.64 ISE 15:28:04 2225285
266 43.63 ISE 15:28:06 2225349
292 43.61 ISE 15:29:23 2227506
216 43.62 ISE 15:31:08 2230737
63 43.62 ISE 15:31:15 2230913
294 43.61 ISE 15:31:33 2231620
274 43.58 ISE 15:32:33 2233452
238 43.56 ISE 15:33:52 2235430
280 43.55 ISE 15:34:59 2237426
260 43.52 ISE 15:35:54 2239250
276 43.52 ISE 15:36:51 2241011
55 43.51 ISE 15:36:55 2241138
150 43.51 ISE 15:36:55 2241136
60 43.51 ISE 15:36:55 2241110
238 43.49 ISE 15:37:38 2242425
240 43.53 ISE 15:39:30 2245477
275 43.52 ISE 15:39:34 2245567
256 43.57 ISE 15:42:25 2250062
52 43.57 ISE 15:42:25 2250060
67 43.56 ISE 15:42:56 2250863
152 43.56 ISE 15:43:39 2251890
145 43.56 ISE 15:43:51 2252161
18 43.56 ISE 15:43:51 2252159
132 43.56 ISE 15:43:51 2252155
157 43.56 ISE 15:43:51 2252153
150 43.55 ISE 15:43:52 2252198
191 43.55 ISE 15:43:52 2252200
100 43.54 ISE 15:44:04 2252496
150 43.54 ISE 15:44:04 2252494
294 43.55 ISE 15:44:56 2253804
291 43.55 ISE 15:45:46 2255075
251 43.54 ISE 15:46:02 2255475
294 43.52 ISE 15:46:41 2256745
28 43.51 ISE 15:47:40 2258127
309 43.54 ISE 15:49:00 2260092
108 43.55 ISE 15:49:35 2261207
54 43.55 ISE 15:49:35 2261205
130 43.55 ISE 15:49:37 2261262
160 43.57 ISE 15:50:13 2262190
150 43.57 ISE 15:50:13 2262188
396 43.56 ISE 15:50:24 2262506
277 43.55 ISE 15:50:25 2262576
40 43.55 ISE 15:50:25 2262574
295 43.54 ISE 15:50:27 2262675
67 43.53 ISE 15:52:23 2265616
71 43.53 ISE 15:52:23 2265614
110 43.53 ISE 15:52:23 2265612
150 43.55 ISE 15:53:17 2266642
92 43.57 ISE 15:53:43 2267248
125 43.57 ISE 15:53:46 2267328
87 43.56 ISE 15:54:00 2267622
150 43.56 ISE 15:54:00 2267620
126 43.56 ISE 15:54:00 2267607
240 43.56 ISE 15:54:00 2267605
42 43.56 ISE 15:54:31 2268409
117 43.56 ISE 15:54:31 2268407
150 43.56 ISE 15:54:31 2268405
161 43.56 ISE 15:55:15 2269432
56 43.56 ISE 15:55:15 2269430
29 43.56 ISE 15:55:15 2269428
192 43.56 ISE 15:55:15 2269425
141 43.55 ISE 15:55:23 2269644
16 43.55 ISE 15:55:23 2269634
85 43.55 ISE 15:55:30 2269984
97 43.54 ISE 15:55:31 2269989
150 43.54 ISE 15:55:31 2269987
258 43.55 ISE 15:57:21 2272683
129 43.54 ISE 15:57:25 2272862
122 43.56 ISE 15:58:30 2274439
85 43.56 ISE 15:58:30 2274437
150 43.56 ISE 15:58:30 2274433
240 43.56 ISE 15:58:30 2274426
18 43.56 ISE 15:58:30 2274424
69 43.54 ISE 15:59:05 2275191
144 43.54 ISE 15:59:08 2275278
150 43.54 ISE 15:59:08 2275276
177 43.53 ISE 15:59:26 2275720
11 43.53 ISE 15:59:45 2276543
74 43.54 ISE 15:59:51 2276901
64 43.54 ISE 16:00:04 2278163
103 43.54 ISE 16:00:04 2278161
113 43.54 ISE 16:00:04 2278159
37 43.54 ISE 16:00:04 2278149
254 43.54 ISE 16:00:04 2278147
37 43.54 ISE 16:00:04 2278145
370 43.54 ISE 16:00:04 2278143
150 43.54 ISE 16:00:34 2280053
269 43.54 ISE 16:00:34 2280050
111 43.66 ISE 16:02:06 2282907
150 43.66 ISE 16:02:06 2282905
65 43.64 ISE 16:02:08 2282959
239 43.64 ISE 16:02:08 2282961
65 43.65 ISE 16:02:08 2282956
300 43.65 ISE 16:02:08 2282954
273 43.62 ISE 16:02:56 2283990
148 43.63 ISE 16:02:56 2283983
130 43.63 ISE 16:02:56 2283981
237 43.64 ISE 16:03:26 2284922
173 43.68 ISE 16:04:35 2286680
39 43.68 ISE 16:04:35 2286678
260 43.67 ISE 16:04:38 2286741
273 43.67 ISE 16:04:38 2286739
9 43.66 ISE 16:04:51 2287101
172 43.67 ISE 16:05:00 2287246
10 43.67 ISE 16:05:00 2287244
276 43.67 ISE 16:05:00 2287242
89 43.65 ISE 16:05:50 2288520
75 43.66 ISE 16:05:50 2288524
117 43.66 ISE 16:05:50 2288522
263 43.66 ISE 16:05:50 2288508
66 43.66 ISE 16:05:50 2288506
205 43.64 ISE 16:05:53 2288600
54 43.64 ISE 16:05:53 2288598
79 43.64 ISE 16:05:53 2288588
4 43.63 ISE 16:06:06 2289006
186 43.63 ISE 16:06:31 2289882
82 43.63 ISE 16:06:31 2289880
72 43.62 ISE 16:06:40 2290062
39 43.62 ISE 16:06:54 2290413
240 43.62 ISE 16:06:54 2290411
2 43.65 ISE 16:08:02 2292438
150 43.65 ISE 16:08:09 2292624
173 43.65 ISE 16:08:09 2292622
118 43.65 ISE 16:08:09 2292620
438 43.65 ISE 16:08:09 2292618
150 43.65 ISE 16:08:09 2292616
63 43.66 ISE 16:08:54 2294050
173 43.66 ISE 16:08:54 2294048
120 43.66 ISE 16:08:54 2294046
150 43.66 ISE 16:08:54 2294040
34 43.66 ISE 16:08:54 2294038
57 43.66 ISE 16:08:54 2294042
219 43.66 ISE 16:08:54 2294044
259 43.65 ISE 16:09:08 2294649
104 43.66 ISE 16:09:47 2295625
153 43.66 ISE 16:09:47 2295623
31 43.65 ISE 16:10:07 2296326
237 43.65 ISE 16:10:07 2296324
44 43.65 ISE 16:10:07 2296322
6 43.65 ISE 16:10:07 2296320
21 43.65 ISE 16:10:29 2296950
67 43.65 ISE 16:10:30 2296975
226 43.65 ISE 16:10:36 2297078
22 43.65 ISE 16:10:58 2297731
81 43.65 ISE 16:10:58 2297733
224 43.65 ISE 16:11:18 2298420
356 43.65 ISE 16:11:18 2298418
245 43.65 ISE 16:12:21 2300587
806 43.65 ISE 16:12:21 2300578
164 43.64 ISE 16:12:39 2301303
97 43.65 ISE 16:12:59 2301909
139 43.65 ISE 16:12:59 2301907
152 43.64 ISE 16:13:11 2302619
150 43.64 ISE 16:13:11 2302617
66 43.64 ISE 16:13:11 2302614
210 43.64 ISE 16:13:11 2302612
90 43.64 ISE 16:13:11 2302610
54 43.63 ISE 16:13:22 2302953
83 43.63 ISE 16:13:22 2302951
16 43.63 ISE 16:13:22 2302949
112 43.63 ISE 16:14:15 2304756
318 43.64 ISE 16:15:18 2307037
331 43.64 ISE 16:15:18 2307035
280 43.64 ISE 16:15:18 2307033
118 43.64 ISE 16:15:18 2307030
139 43.63 ISE 16:15:19 2307084
150 43.63 ISE 16:15:19 2307082
244 43.63 ISE 16:15:19 2307079
150 43.62 ISE 16:15:51 2308055
632 43.62 ISE 16:15:51 2308053
98 43.62 ISE 16:15:51 2308051
150 43.62 ISE 16:15:51 2308049
193 43.62 ISE 16:15:52 2308095
154 43.62 ISE 16:15:54 2308183
207 43.62 ISE 16:15:54 2308181
243 43.62 ISE 16:16:32 2309467
149 43.61 ISE 16:16:52 2310177
156 43.61 ISE 16:16:52 2310173
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSNKDBNABKDBQDRecent news on CRH
See all newsREG - CRH PLC - Confirmation of Primary Listing on NYSE
AnnouncementREG - CRH PLC - Holding(s) in Company
AnnouncementREG - CRH PLC Goldman Sachs Group. - Holding(s) in Company
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Suspension of Listing & Trading on Euronext Dublin
Announcement