REG - CRH PLC - Transaction in Own Shares
13/04/2023 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:20230413:nRSM0373Wa&default-theme=true
RNS Number : 0373W CRH PLC 13 April 2023
13(th) April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 12(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: 171,067 57,391
Highest price paid per share: €44.3800 GBp 3,903.0000
Lowest price paid per share: €43.6700 GBp 3,847.0000
Volume weighted average price paid: €44.0366 GBp 3,875.9377
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 11,278,741 of its
ordinary shares in treasury which represents 1.5% of the issued ordinary share
capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 740,861,597 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 12(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: 12/04/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 44.0366 171,067
London Stock Exchange (XLON) GBp 3,875.9377 57,391
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
223 3,872 LSE 08:04:42 1580789
231 3,871 LSE 08:04:42 1580787
180 3,873 LSE 08:04:57 1581152
191 3,875 LSE 08:05:13 1581763
199 3,874 LSE 08:05:15 1581824
205 3,870 LSE 08:05:21 1582021
194 3,870 LSE 08:05:31 1582292
20 3,870 LSE 08:05:31 1582290
14 3,870 LSE 08:05:31 1582288
185 3,868 LSE 08:05:41 1582548
170 3,874 LSE 08:09:21 1588502
195 3,874 LSE 08:10:11 1589863
168 3,872 LSE 08:10:15 1590228
65 3,870 LSE 08:11:07 1591759
114 3,870 LSE 08:11:07 1591761
174 3,872 LSE 08:12:41 1594494
188 3,878 LSE 08:14:35 1597790
179 3,881 LSE 08:16:06 1600866
12 3,881 LSE 08:16:06 1600864
177 3,877 LSE 08:17:52 1604350
203 3,870 LSE 08:19:23 1607159
193 3,870 LSE 08:20:25 1609247
166 3,868 LSE 08:20:28 1609353
172 3,879 LSE 08:24:35 1616350
77 3,879 LSE 08:24:37 1616426
107 3,879 LSE 08:24:37 1616424
85 3,879 LSE 08:24:37 1616412
85 3,879 LSE 08:24:40 1616527
85 3,879 LSE 08:24:40 1616525
42 3,879 LSE 08:24:40 1616529
17 3,878 LSE 08:24:40 1616523
151 3,878 LSE 08:24:46 1616629
174 3,879 LSE 08:26:52 1619895
189 3,879 LSE 08:29:09 1623839
197 3,884 LSE 08:30:59 1628319
182 3,887 LSE 08:33:43 1633575
187 3,886 LSE 08:33:53 1633885
176 3,888 LSE 08:34:42 1635537
171 3,888 LSE 08:35:28 1636984
257 3,887 LSE 08:35:29 1637051
195 3,887 LSE 08:35:39 1637311
193 3,887 LSE 08:35:39 1637308
150 3,882 LSE 08:37:00 1639968
30 3,882 LSE 08:37:00 1639970
170 3,897 LSE 08:43:37 1655465
74 3,896 LSE 08:43:50 1655973
124 3,896 LSE 08:44:51 1658295
285 3,903 LSE 08:46:06 1661701
634 3,903 LSE 08:46:06 1661699
60 3,896 LSE 08:47:30 1665020
138 3,896 LSE 08:47:30 1665016
202 3,896 LSE 08:50:27 1671932
203 3,894 LSE 08:52:43 1677477
190 3,884 LSE 08:55:41 1684249
240 3,879 LSE 08:57:13 1687604
198 3,880 LSE 08:58:47 1691096
114 3,882 LSE 09:00:10 1693983
114 3,882 LSE 09:00:10 1693985
168 3,885 LSE 09:01:56 1696661
177 3,885 LSE 09:01:56 1696659
168 3,886 LSE 09:04:39 1701116
171 3,884 LSE 09:04:41 1701197
196 3,885 LSE 09:04:41 1701175
4 3,884 LSE 09:05:17 1702131
29 3,884 LSE 09:05:17 1702129
85 3,884 LSE 09:05:17 1702127
85 3,884 LSE 09:05:17 1702125
169 3,879 LSE 09:06:40 1704512
85 3,882 LSE 09:09:09 1711512
85 3,882 LSE 09:09:09 1711510
180 3,882 LSE 09:10:20 1713400
76 3,887 LSE 09:13:53 1719388
109 3,887 LSE 09:13:55 1719415
177 3,889 LSE 09:16:44 1723742
204 3,889 LSE 09:18:18 1726359
181 3,889 LSE 09:19:25 1728519
182 3,887 LSE 09:21:56 1732900
194 3,886 LSE 09:26:08 1740536
196 3,886 LSE 09:26:39 1741599
98 3,884 LSE 09:26:47 1741908
72 3,884 LSE 09:26:47 1741906
199 3,880 LSE 09:28:41 1745773
168 3,884 LSE 09:31:59 1752359
129 3,879 LSE 09:34:30 1757586
53 3,879 LSE 09:34:30 1757584
150 3,874 LSE 09:39:22 1766959
17 3,874 LSE 09:39:22 1766961
201 3,874 LSE 09:43:21 1775329
190 3,873 LSE 09:45:08 1779637
176 3,873 LSE 09:45:08 1779635
7 3,871 LSE 09:47:46 1784523
98 3,871 LSE 09:47:46 1784521
51 3,871 LSE 09:47:46 1784519
41 3,872 LSE 09:47:46 1784517
85 3,872 LSE 09:47:46 1784515
85 3,872 LSE 09:47:46 1784513
83 3,872 LSE 09:47:46 1784511
35 3,871 LSE 09:47:46 1784509
79 3,870 LSE 09:47:47 1784589
52 3,874 LSE 09:48:09 1785217
400 3,874 LSE 09:48:09 1785219
195 3,881 LSE 09:53:53 1795992
166 3,881 LSE 09:53:53 1795990
400 3,881 LSE 09:55:04 1797456
173 3,880 LSE 09:56:14 1799209
50 3,877 LSE 10:00:28 1807208
145 3,877 LSE 10:00:28 1807206
176 3,880 LSE 10:04:24 1814060
191 3,880 LSE 10:04:45 1815330
184 3,879 LSE 10:05:45 1816971
198 3,879 LSE 10:06:40 1818452
167 3,877 LSE 10:07:40 1819852
17 3,877 LSE 10:08:02 1820365
42 3,877 LSE 10:08:02 1820363
125 3,877 LSE 10:08:02 1820369
20 3,877 LSE 10:08:02 1820367
196 3,881 LSE 10:10:37 1823873
227 3,878 LSE 10:10:44 1824053
196 3,880 LSE 10:10:44 1824049
57 3,877 LSE 10:10:56 1824319
37 3,877 LSE 10:10:56 1824317
107 3,877 LSE 10:10:56 1824315
104 3,877 LSE 10:10:56 1824313
32 3,876 LSE 10:10:56 1824311
176 3,881 LSE 10:15:00 1829863
215 3,880 LSE 10:15:35 1830810
198 3,881 LSE 10:17:51 1833888
205 3,878 LSE 10:18:27 1834799
198 3,880 LSE 10:18:27 1834795
39 3,875 LSE 10:23:37 1843675
117 3,875 LSE 10:23:37 1843673
29 3,875 LSE 10:23:37 1843671
188 3,877 LSE 10:28:57 1852154
307 3,880 LSE 10:34:49 1864858
82 3,881 LSE 10:38:06 1872415
41 3,881 LSE 10:38:06 1872413
167 3,881 LSE 10:38:06 1872411
29 3,881 LSE 10:38:06 1872409
134 3,881 LSE 10:38:06 1872407
82 3,881 LSE 10:38:06 1872405
99 3,879 LSE 10:40:04 1877450
101 3,879 LSE 10:40:04 1877452
181 3,880 LSE 10:40:04 1877447
200 3,881 LSE 10:43:12 1883837
168 3,879 LSE 10:45:05 1888077
31 3,879 LSE 10:48:53 1895292
150 3,879 LSE 10:49:22 1896249
188 3,877 LSE 10:50:18 1898433
122 3,880 LSE 10:54:23 1905932
45 3,880 LSE 10:54:23 1905930
23 3,881 LSE 10:56:16 1909246
39 3,881 LSE 10:56:16 1909244
125 3,881 LSE 10:56:16 1909242
122 3,881 LSE 10:56:16 1909240
89 3,880 LSE 10:56:16 1909238
137 3,880 LSE 11:00:05 1915906
43 3,880 LSE 11:00:05 1915908
129 3,878 LSE 11:02:38 1917428
58 3,878 LSE 11:02:38 1917426
181 3,878 LSE 11:05:41 1919226
61 3,876 LSE 11:06:50 1919940
120 3,876 LSE 11:06:50 1919938
192 3,872 LSE 11:07:45 1920588
720 3,874 LSE 11:08:32 1921010
3 3,875 LSE 11:10:25 1922391
40 3,875 LSE 11:10:25 1922380
43 3,875 LSE 11:10:25 1922378
42 3,875 LSE 11:10:25 1922376
45 3,875 LSE 11:10:25 1922374
20 3,875 LSE 11:10:25 1922372
183 3,875 LSE 11:12:21 1923502
187 3,872 LSE 11:14:32 1924536
198 3,872 LSE 11:14:37 1924594
71 3,872 LSE 11:14:37 1924578
92 3,872 LSE 11:14:37 1924576
2 3,872 LSE 11:14:37 1924574
178 3,870 LSE 11:16:52 1925771
143 3,871 LSE 11:19:49 1928058
59 3,870 LSE 11:21:14 1929036
132 3,870 LSE 11:21:14 1929034
73 3,869 LSE 11:21:41 1929269
121 3,869 LSE 11:21:41 1929267
204 3,867 LSE 11:21:44 1929292
182 3,865 LSE 11:27:25 1932385
33 3,864 LSE 11:27:26 1932399
148 3,864 LSE 11:27:45 1932567
134 3,864 LSE 11:30:44 1934294
56 3,864 LSE 11:30:44 1934296
165 3,863 LSE 11:31:24 1934594
34 3,869 LSE 11:34:10 1936252
400 3,869 LSE 11:34:10 1936250
122 3,869 LSE 11:34:10 1936248
106 3,869 LSE 11:34:10 1936246
172 3,867 LSE 11:37:52 1939850
20 3,868 LSE 11:41:13 1941807
150 3,868 LSE 11:41:13 1941805
27 3,862 LSE 11:43:52 1943963
28 3,862 LSE 11:43:52 1943961
149 3,862 LSE 11:43:52 1943959
171 3,860 LSE 11:48:16 1946178
110 3,859 LSE 11:49:54 1947345
58 3,859 LSE 11:49:54 1947343
98 3,858 LSE 11:50:51 1948734
19 3,858 LSE 11:50:51 1948732
42 3,858 LSE 11:50:51 1948729
41 3,858 LSE 11:50:51 1948727
200 3,861 LSE 11:54:25 1951619
2 3,861 LSE 11:54:25 1951617
91 3,859 LSE 11:54:36 1951876
91 3,859 LSE 11:54:36 1951874
173 3,857 LSE 11:58:56 1955228
18 3,855 LSE 12:00:09 1956699
181 3,855 LSE 12:00:09 1956697
203 3,851 LSE 12:01:57 1957844
199 3,853 LSE 12:07:00 1961362
193 3,855 LSE 12:10:45 1963360
192 3,854 LSE 12:11:22 1963683
43 3,856 LSE 12:14:45 1965195
31 3,855 LSE 12:16:31 1966129
27 3,855 LSE 12:16:31 1966127
36 3,855 LSE 12:16:31 1966125
84 3,855 LSE 12:16:31 1966123
58 3,856 LSE 12:16:31 1966121
125 3,856 LSE 12:16:31 1966119
184 3,851 LSE 12:20:43 1968913
4 3,851 LSE 12:21:56 1969467
172 3,851 LSE 12:22:25 1969738
379 3,851 LSE 12:26:25 1971893
184 3,849 LSE 12:29:54 1973830
177 3,852 LSE 12:33:41 1976217
171 3,850 LSE 12:33:47 1976251
195 3,851 LSE 12:37:07 1978063
82 3,850 LSE 12:43:53 1982116
100 3,850 LSE 12:43:53 1982114
37 3,850 LSE 12:43:53 1982112
197 3,850 LSE 12:43:53 1982110
73 3,849 LSE 12:44:38 1982591
90 3,849 LSE 12:44:38 1982589
105 3,848 LSE 12:47:50 1984571
75 3,848 LSE 12:47:50 1984569
130 3,848 LSE 12:47:50 1984567
46 3,847 LSE 12:50:47 1986688
39 3,847 LSE 12:50:47 1986686
37 3,847 LSE 12:50:47 1986684
149 3,847 LSE 12:50:47 1986682
16 3,847 LSE 12:50:47 1986680
25 3,854 LSE 12:55:15 1989964
166 3,854 LSE 12:55:38 1990265
94 3,854 LSE 12:56:59 1991041
96 3,854 LSE 12:56:59 1991039
46 3,853 LSE 12:57:18 1991282
147 3,853 LSE 12:57:18 1991280
199 3,852 LSE 13:01:20 1993929
188 3,852 LSE 13:04:20 1995728
170 3,852 LSE 13:08:02 1998001
44 3,853 LSE 13:12:16 2000944
97 3,853 LSE 13:12:16 2000942
34 3,853 LSE 13:12:16 2000940
37 3,853 LSE 13:12:16 2000938
167 3,853 LSE 13:12:16 2000936
388 3,852 LSE 13:19:10 2005811
173 3,856 LSE 13:20:08 2006687
196 3,855 LSE 13:21:41 2007828
161 3,854 LSE 13:23:47 2009323
34 3,854 LSE 13:23:47 2009321
6 3,854 LSE 13:24:49 2010134
37 3,857 LSE 13:26:28 2011409
90 3,857 LSE 13:26:28 2011407
204 3,856 LSE 13:26:30 2011441
95 3,859 LSE 13:29:15 2013878
127 3,859 LSE 13:29:34 2014329
55 3,859 LSE 13:29:34 2014333
33 3,859 LSE 13:29:34 2014331
40 3,859 LSE 13:29:34 2014327
94 3,859 LSE 13:29:34 2014325
102 3,859 LSE 13:29:34 2014323
168 3,863 LSE 13:30:40 2019179
168 3,864 LSE 13:30:40 2019177
60 3,871 LSE 13:31:14 2021737
38 3,871 LSE 13:31:14 2021735
103 3,871 LSE 13:31:14 2021732
246 3,871 LSE 13:31:14 2021725
166 3,869 LSE 13:31:29 2022570
171 3,868 LSE 13:31:34 2022809
30 3,868 LSE 13:31:34 2022807
41 3,891 LSE 13:33:17 2028143
125 3,891 LSE 13:33:17 2028147
39 3,891 LSE 13:33:17 2028145
302 3,891 LSE 13:33:17 2028141
146 3,891 LSE 13:33:17 2028139
37 3,891 LSE 13:33:17 2028137
212 3,892 LSE 13:33:17 2028135
169 3,889 LSE 13:33:27 2028611
30 3,888 LSE 13:33:44 2029289
150 3,888 LSE 13:33:44 2029287
183 3,888 LSE 13:33:44 2029284
35 3,893 LSE 13:35:20 2033263
150 3,893 LSE 13:35:20 2033261
172 3,879 LSE 13:38:51 2038396
189 3,875 LSE 13:45:39 2048377
178 3,870 LSE 13:46:30 2049157
166 3,866 LSE 13:52:34 2054422
16 3,870 LSE 13:55:35 2056860
152 3,870 LSE 13:55:35 2056858
183 3,868 LSE 13:59:46 2060609
174 3,868 LSE 14:00:33 2061665
16 3,870 LSE 14:01:49 2062893
186 3,870 LSE 14:01:49 2062891
202 3,873 LSE 14:05:15 2065938
192 3,873 LSE 14:05:15 2065929
201 3,871 LSE 14:05:44 2066354
173 3,872 LSE 14:09:59 2070345
22 3,873 LSE 14:16:44 2078019
165 3,873 LSE 14:16:44 2078017
15 3,872 LSE 14:20:34 2083119
155 3,872 LSE 14:20:34 2083117
165 3,866 LSE 14:23:35 2086265
53 3,866 LSE 14:26:00 2088612
202 3,865 LSE 14:26:34 2089231
168 3,861 LSE 14:29:41 2092603
54 3,862 LSE 14:30:13 2095349
59 3,862 LSE 14:30:16 2095479
36 3,863 LSE 14:30:26 2095880
273 3,863 LSE 14:30:26 2095878
90 3,863 LSE 14:30:51 2096715
40 3,863 LSE 14:30:51 2096713
167 3,863 LSE 14:31:59 2099391
175 3,862 LSE 14:32:54 2101337
196 3,862 LSE 14:32:55 2101345
173 3,863 LSE 14:33:51 2102914
113 3,861 LSE 14:34:10 2103379
43 3,861 LSE 14:34:10 2103375
38 3,861 LSE 14:34:10 2103373
187 3,861 LSE 14:34:10 2103369
15 3,867 LSE 14:38:16 2109885
50 3,867 LSE 14:38:16 2109883
110 3,867 LSE 14:38:16 2109881
57 3,867 LSE 14:38:16 2109879
85 3,867 LSE 14:38:16 2109876
40 3,867 LSE 14:38:16 2109873
183 3,867 LSE 14:38:16 2109867
168 3,873 LSE 14:40:52 2114735
194 3,881 LSE 14:44:01 2119672
6 3,881 LSE 14:44:01 2119670
48 3,881 LSE 14:44:01 2119651
85 3,881 LSE 14:44:01 2119649
41 3,881 LSE 14:44:01 2119647
198 3,881 LSE 14:44:01 2119645
65 3,882 LSE 14:44:43 2120759
30 3,882 LSE 14:44:43 2120763
48 3,882 LSE 14:44:43 2120761
16 3,882 LSE 14:44:43 2120765
3 3,882 LSE 14:44:43 2120769
27 3,882 LSE 14:44:43 2120767
188 3,878 LSE 14:45:00 2121214
33 3,880 LSE 14:46:25 2123674
68 3,880 LSE 14:46:25 2123672
40 3,880 LSE 14:46:25 2123670
33 3,880 LSE 14:46:25 2123668
195 3,881 LSE 14:46:59 2124989
194 3,880 LSE 14:47:14 2125523
190 3,879 LSE 14:47:24 2125744
201 3,874 LSE 14:47:55 2126979
169 3,879 LSE 14:50:23 2131689
176 3,873 LSE 14:52:53 2136159
194 3,873 LSE 14:53:19 2136854
183 3,880 LSE 14:56:42 2142123
180 3,879 LSE 14:56:51 2142377
174 3,879 LSE 14:57:23 2143335
198 3,883 LSE 14:58:54 2145721
58 3,878 LSE 15:00:35 2150355
37 3,878 LSE 15:00:35 2150353
82 3,878 LSE 15:00:35 2150351
182 3,877 LSE 15:00:59 2150986
189 3,874 LSE 15:01:32 2152099
195 3,872 LSE 15:03:12 2155134
104 3,875 LSE 15:04:51 2157610
84 3,875 LSE 15:04:51 2157608
84 3,881 LSE 15:06:08 2159802
50 3,881 LSE 15:06:08 2159800
85 3,881 LSE 15:06:08 2159804
41 3,881 LSE 15:06:08 2159798
168 3,886 LSE 15:07:54 2162717
171 3,887 LSE 15:07:54 2162694
26 3,882 LSE 15:08:52 2163953
71 3,882 LSE 15:08:52 2163951
167 3,880 LSE 15:09:18 2164903
178 3,887 LSE 15:11:01 2167749
125 3,886 LSE 15:11:22 2168443
60 3,886 LSE 15:11:22 2168432
43 3,886 LSE 15:12:49 2170764
85 3,886 LSE 15:12:49 2170762
36 3,886 LSE 15:12:49 2170760
85 3,885 LSE 15:13:03 2170999
8 3,885 LSE 15:13:03 2171003
84 3,885 LSE 15:13:03 2171001
360 3,890 LSE 15:15:25 2174805
201 3,889 LSE 15:17:36 2178363
200 3,882 LSE 15:18:42 2180457
72 3,880 LSE 15:19:46 2182730
85 3,880 LSE 15:19:46 2182728
31 3,880 LSE 15:19:46 2182726
37 3,890 LSE 15:22:04 2186995
48 3,893 LSE 15:22:58 2188422
39 3,892 LSE 15:22:59 2188432
244 3,892 LSE 15:22:59 2188430
79 3,892 LSE 15:22:59 2188426
147 3,892 LSE 15:22:59 2188424
197 3,890 LSE 15:24:45 2191512
189 3,888 LSE 15:26:30 2196032
40 3,894 LSE 15:29:01 2200381
84 3,894 LSE 15:29:01 2200379
15 3,899 LSE 15:30:22 2202714
84 3,899 LSE 15:30:22 2202712
85 3,899 LSE 15:30:22 2202710
63 3,899 LSE 15:30:22 2202708
189 3,898 LSE 15:30:28 2203118
15 3,897 LSE 15:31:42 2205253
84 3,897 LSE 15:31:42 2205251
85 3,897 LSE 15:31:42 2205249
165 3,899 LSE 15:32:27 2206594
181 3,895 LSE 15:33:03 2207394
202 3,891 LSE 15:34:32 2211152
17 3,890 LSE 15:35:44 2213405
177 3,890 LSE 15:35:44 2213403
185 3,887 LSE 15:37:29 2217494
175 3,885 LSE 15:37:44 2218190
165 3,890 LSE 15:39:17 2221119
184 3,896 LSE 15:42:53 2227128
176 3,895 LSE 15:46:00 2232679
181 3,898 LSE 15:51:12 2241211
194 3,897 LSE 15:51:19 2241419
33 3,898 LSE 15:54:04 2245324
85 3,898 LSE 15:54:04 2245322
85 3,898 LSE 15:54:04 2245320
165 3,894 LSE 15:56:30 2249190
167 3,892 LSE 15:59:56 2254272
131 3,892 LSE 16:00:38 2257224
50 3,892 LSE 16:00:39 2257248
85 3,891 LSE 16:03:06 2261857
80 3,890 LSE 16:04:25 2263927
104 3,890 LSE 16:04:25 2263925
82 3,889 LSE 16:04:41 2264565
93 3,889 LSE 16:04:41 2264561
195 3,890 LSE 16:06:00 2267779
167 3,891 LSE 16:07:23 2270161
14 3,892 LSE 16:09:21 2274284
184 3,892 LSE 16:09:21 2274282
192 3,891 LSE 16:09:38 2274717
175 3,888 LSE 16:10:15 2275707
1 3,884 LSE 16:11:54 2279101
150 3,884 LSE 16:11:54 2279099
31 3,884 LSE 16:11:54 2279097
79 3,888 LSE 16:14:30 2284331
36 3,888 LSE 16:14:30 2284329
63 3,888 LSE 16:14:30 2284327
105 3,888 LSE 16:14:30 2284325
100 3,888 LSE 16:14:30 2284323
79 3,889 LSE 16:15:42 2286569
11 3,889 LSE 16:15:42 2286567
13 3,889 LSE 16:15:42 2286565
61 3,889 LSE 16:15:42 2286563
49 3,888 LSE 16:16:00 2287085
88 3,888 LSE 16:16:00 2287089
55 3,888 LSE 16:16:00 2287087
92 3,889 LSE 16:16:33 2288333
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
92 43.99 ISE 08:04:00 1579662
27 44.00 ISE 08:04:00 1579660
241 44.00 ISE 08:04:00 1579658
268 44.05 ISE 08:04:42 1580798
132 44.06 ISE 08:04:42 1580796
127 44.06 ISE 08:04:42 1580794
266 44.09 ISE 08:05:13 1581761
278 44.10 ISE 08:05:13 1581759
575 44.07 ISE 08:05:15 1581826
181 44.04 ISE 08:05:21 1582025
111 44.04 ISE 08:05:21 1582023
254 44.01 ISE 08:05:41 1582550
239 43.97 ISE 08:05:48 1582704
249 44.02 ISE 08:07:55 1586221
136 44.09 ISE 08:10:10 1589857
150 44.09 ISE 08:10:10 1589859
330 44.07 ISE 08:10:11 1589865
271 44.06 ISE 08:10:14 1590144
255 44.02 ISE 08:11:07 1591764
38 44.03 ISE 08:11:08 1591770
125 44.03 ISE 08:11:08 1591768
125 44.03 ISE 08:11:08 1591766
267 44.14 ISE 08:14:32 1597712
316 44.12 ISE 08:14:35 1597788
291 44.15 ISE 08:15:17 1599060
114 44.16 ISE 08:16:06 1600862
125 44.16 ISE 08:16:06 1600858
125 44.16 ISE 08:16:06 1600856
118 44.16 ISE 08:16:06 1600860
278 44.16 ISE 08:16:06 1600854
206 44.16 ISE 08:16:06 1600852
165 44.14 ISE 08:16:07 1600907
114 44.14 ISE 08:16:07 1600909
97 44.15 ISE 08:17:20 1603270
180 44.15 ISE 08:17:20 1603268
278 44.04 ISE 08:19:14 1606878
161 44.03 ISE 08:19:23 1607173
125 44.03 ISE 08:19:23 1607171
84 44.04 ISE 08:19:43 1607839
200 44.04 ISE 08:19:43 1607837
19 44.05 ISE 08:20:10 1608662
259 44.05 ISE 08:20:10 1608660
241 44.03 ISE 08:20:27 1609329
6 44.03 ISE 08:20:27 1609319
241 44.05 ISE 08:22:12 1612259
39 44.06 ISE 08:23:41 1614783
82 44.06 ISE 08:23:41 1614781
140 44.06 ISE 08:23:43 1614829
236 44.12 ISE 08:24:37 1616416
32 44.12 ISE 08:24:37 1616414
271 44.12 ISE 08:29:09 1623837
246 44.17 ISE 08:30:28 1627377
263 44.17 ISE 08:30:59 1628316
247 44.17 ISE 08:31:42 1629866
289 44.21 ISE 08:33:43 1633566
254 44.20 ISE 08:33:47 1633708
285 44.23 ISE 08:35:28 1636986
293 44.21 ISE 08:35:38 1637296
1 44.16 ISE 08:35:59 1637867
255 44.16 ISE 08:36:00 1637924
252 44.13 ISE 08:37:00 1639972
239 44.08 ISE 08:37:20 1640600
258 44.08 ISE 08:37:20 1640593
262 44.12 ISE 08:38:00 1641979
244 44.27 ISE 08:40:54 1648663
624 44.27 ISE 08:41:05 1649089
265 44.33 ISE 08:44:51 1658293
291 44.33 ISE 08:44:51 1658291
383 44.38 ISE 08:46:22 1662345
248 44.35 ISE 08:46:25 1662463
332 44.36 ISE 08:46:25 1662448
282 44.32 ISE 08:47:30 1665026
293 44.33 ISE 08:47:30 1665022
281 44.31 ISE 08:48:05 1666398
282 44.32 ISE 08:50:27 1671934
263 44.32 ISE 08:50:55 1673107
272 44.30 ISE 08:51:08 1673635
293 44.30 ISE 08:52:28 1676947
283 44.22 ISE 08:53:16 1678789
125 44.23 ISE 08:53:16 1678782
122 44.23 ISE 08:53:16 1678784
41 44.23 ISE 08:53:16 1678786
35 44.24 ISE 08:53:16 1678780
233 44.24 ISE 08:53:16 1678778
121 44.19 ISE 08:54:40 1681875
134 44.19 ISE 08:54:40 1681873
29 44.17 ISE 08:55:41 1684253
233 44.17 ISE 08:55:41 1684251
144 44.15 ISE 08:55:55 1684816
150 44.15 ISE 08:55:55 1684814
190 44.10 ISE 08:56:26 1685877
68 44.10 ISE 08:56:29 1686029
16 44.10 ISE 08:56:36 1686300
262 44.12 ISE 08:58:47 1691094
153 44.12 ISE 08:58:47 1691092
109 44.12 ISE 08:58:47 1691090
409 44.14 ISE 09:00:10 1693987
418 44.17 ISE 09:01:08 1695559
247 44.18 ISE 09:01:49 1696510
203 44.17 ISE 09:01:56 1696665
240 44.17 ISE 09:01:56 1696663
14 44.17 ISE 09:02:11 1697128
126 44.17 ISE 09:02:11 1697126
122 44.17 ISE 09:02:11 1697124
351 44.16 ISE 09:03:54 1699871
94 44.17 ISE 09:04:41 1701187
122 44.17 ISE 09:04:41 1701185
117 44.17 ISE 09:04:41 1701183
261 44.17 ISE 09:04:41 1701181
126 44.15 ISE 09:05:16 1702108
26 44.15 ISE 09:05:16 1702112
122 44.15 ISE 09:05:16 1702110
82 44.15 ISE 09:05:16 1702106
150 44.15 ISE 09:05:16 1702104
134 44.15 ISE 09:05:16 1702102
67 44.13 ISE 09:05:24 1702309
61 44.14 ISE 09:06:15 1703716
205 44.14 ISE 09:06:15 1703714
232 44.13 ISE 09:06:16 1703781
20 44.13 ISE 09:06:16 1703779
43 44.11 ISE 09:07:32 1705898
79 44.11 ISE 09:07:39 1706054
346 44.13 ISE 09:09:09 1711514
129 44.14 ISE 09:10:21 1713414
225 44.14 ISE 09:10:21 1713412
150 44.14 ISE 09:10:22 1713438
80 44.14 ISE 09:10:22 1713436
128 44.14 ISE 09:10:24 1713789
37 44.13 ISE 09:10:58 1714561
5 44.13 ISE 09:11:01 1714659
111 44.13 ISE 09:11:05 1714751
72 44.13 ISE 09:11:22 1715226
28 44.13 ISE 09:11:23 1715290
243 44.13 ISE 09:11:23 1715287
17 44.13 ISE 09:11:23 1715285
44 44.18 ISE 09:13:55 1719428
122 44.18 ISE 09:13:55 1719426
126 44.18 ISE 09:13:55 1719424
122 44.18 ISE 09:13:55 1719422
368 44.18 ISE 09:13:55 1719417
29 44.16 ISE 09:13:58 1719534
216 44.16 ISE 09:13:58 1719532
269 44.19 ISE 09:15:27 1721873
276 44.17 ISE 09:18:18 1726361
116 44.18 ISE 09:19:25 1728533
141 44.18 ISE 09:19:25 1728537
3 44.18 ISE 09:19:25 1728535
235 44.18 ISE 09:19:25 1728530
109 44.18 ISE 09:21:15 1731869
9 44.18 ISE 09:21:15 1731867
363 44.17 ISE 09:21:55 1732890
366 44.16 ISE 09:22:06 1733211
259 44.14 ISE 09:22:34 1734062
358 44.16 ISE 09:26:39 1741601
70 44.15 ISE 09:26:47 1741904
13 44.15 ISE 09:26:47 1741902
217 44.15 ISE 09:26:47 1741900
150 44.14 ISE 09:27:21 1742841
122 44.14 ISE 09:27:21 1742839
122 44.14 ISE 09:27:21 1742837
126 44.14 ISE 09:27:21 1742835
38 44.14 ISE 09:27:21 1742843
150 44.11 ISE 09:27:40 1743656
3 44.11 ISE 09:27:40 1743660
122 44.11 ISE 09:27:40 1743658
150 44.10 ISE 09:28:33 1745545
41 44.10 ISE 09:28:33 1745543
50 44.10 ISE 09:28:33 1745541
232 44.11 ISE 09:28:33 1745538
57 44.11 ISE 09:28:33 1745536
5 44.10 ISE 09:28:34 1745572
284 44.06 ISE 09:28:43 1745810
85 44.11 ISE 09:30:43 1749745
308 44.11 ISE 09:30:43 1749747
296 44.12 ISE 09:31:59 1752367
301 44.14 ISE 09:31:59 1752363
240 44.11 ISE 09:32:00 1752452
281 44.10 ISE 09:34:30 1757540
260 44.08 ISE 09:34:31 1757634
274 44.04 ISE 09:35:23 1759496
182 44.04 ISE 09:35:54 1760496
102 44.04 ISE 09:35:54 1760498
269 44.03 ISE 09:36:05 1760877
247 44.05 ISE 09:38:41 1765440
254 44.04 ISE 09:39:22 1766963
285 44.02 ISE 09:40:42 1769678
61 44.04 ISE 09:43:21 1775333
225 44.04 ISE 09:43:21 1775331
247 44.04 ISE 09:44:22 1777817
264 44.04 ISE 09:45:05 1779531
241 44.03 ISE 09:46:51 1782750
277 44.02 ISE 09:47:17 1783618
31 44.01 ISE 09:47:50 1784671
126 44.01 ISE 09:47:50 1784669
122 44.01 ISE 09:47:50 1784667
44 44.05 ISE 09:48:21 1785571
79 44.05 ISE 09:48:21 1785569
122 44.05 ISE 09:48:36 1786020
18 44.05 ISE 09:48:36 1786016
275 44.04 ISE 09:49:21 1787737
298 44.04 ISE 09:49:21 1787735
37 44.04 ISE 09:49:21 1787733
263 44.07 ISE 09:49:51 1788810
88 44.12 ISE 09:53:04 1794950
401 44.12 ISE 09:53:53 1795994
276 44.11 ISE 09:55:02 1797371
280 44.11 ISE 09:55:02 1797369
340 44.10 ISE 09:56:14 1799195
6 44.13 ISE 09:58:07 1802030
157 44.13 ISE 09:58:07 1802028
152 44.13 ISE 09:58:07 1802026
407 44.13 ISE 09:58:07 1802004
270 44.11 ISE 09:58:23 1802419
239 44.08 ISE 09:58:25 1802502
139 44.08 ISE 10:00:24 1807099
150 44.08 ISE 10:00:24 1807097
279 44.10 ISE 10:02:36 1810733
135 44.11 ISE 10:03:17 1812387
153 44.11 ISE 10:03:17 1812385
101 44.11 ISE 10:04:24 1814058
150 44.11 ISE 10:04:24 1814056
104 44.10 ISE 10:05:45 1816975
138 44.10 ISE 10:05:45 1816973
26 44.07 ISE 10:07:13 1819261
226 44.07 ISE 10:07:13 1819258
276 44.09 ISE 10:10:44 1824051
119 44.10 ISE 10:10:44 1824043
150 44.10 ISE 10:10:44 1824041
125 44.08 ISE 10:10:45 1824057
150 44.08 ISE 10:10:45 1824055
258 44.05 ISE 10:11:37 1825400
100 44.10 ISE 10:15:01 1829925
172 44.10 ISE 10:15:01 1829923
132 44.09 ISE 10:17:51 1833894
70 44.09 ISE 10:17:51 1833892
292 44.10 ISE 10:17:51 1833890
237 44.08 ISE 10:18:27 1834797
19 44.03 ISE 10:20:04 1837694
239 44.03 ISE 10:20:05 1837732
48 44.02 ISE 10:23:37 1843679
229 44.02 ISE 10:23:37 1843677
286 44.04 ISE 10:26:29 1847923
272 44.06 ISE 10:28:10 1850577
280 44.06 ISE 10:28:10 1850575
282 44.05 ISE 10:28:28 1851340
345 44.05 ISE 10:29:07 1852442
170 44.09 ISE 10:33:58 1862645
8 44.09 ISE 10:33:58 1862643
278 44.11 ISE 10:34:28 1864102
244 44.10 ISE 10:34:29 1864126
275 44.10 ISE 10:34:29 1864104
238 44.10 ISE 10:35:47 1867136
57 44.09 ISE 10:38:06 1872425
81 44.09 ISE 10:38:06 1872423
57 44.09 ISE 10:38:06 1872421
87 44.09 ISE 10:38:06 1872419
316 44.10 ISE 10:38:06 1872403
249 44.08 ISE 10:38:15 1872717
114 44.08 ISE 10:40:43 1878830
150 44.08 ISE 10:40:43 1878828
74 44.10 ISE 10:42:43 1882936
143 44.10 ISE 10:42:43 1882934
59 44.10 ISE 10:42:43 1882932
269 44.09 ISE 10:43:13 1883872
63 44.08 ISE 10:44:33 1886848
137 44.08 ISE 10:44:33 1886846
63 44.08 ISE 10:44:33 1886844
272 44.07 ISE 10:45:05 1888079
287 44.07 ISE 10:47:58 1893380
185 44.06 ISE 10:48:06 1893634
67 44.06 ISE 10:48:06 1893632
241 44.05 ISE 10:50:16 1898334
224 44.06 ISE 10:56:16 1909271
135 44.06 ISE 10:56:16 1909269
359 44.07 ISE 10:56:16 1909266
293 44.05 ISE 10:56:17 1909276
143 44.08 ISE 10:58:51 1914185
81 44.08 ISE 10:58:51 1914181
42 44.08 ISE 10:58:51 1914183
143 44.08 ISE 10:58:51 1914189
147 44.08 ISE 10:58:51 1914187
150 44.08 ISE 10:58:51 1914191
50 44.08 ISE 10:58:51 1914193
17 44.05 ISE 11:00:54 1916452
150 44.05 ISE 11:00:54 1916450
75 44.05 ISE 11:00:54 1916448
62 44.06 ISE 11:05:09 1918849
150 44.06 ISE 11:05:09 1918847
294 44.06 ISE 11:05:37 1919170
35 44.06 ISE 11:05:37 1919168
49 44.06 ISE 11:05:37 1919166
63 44.05 ISE 11:05:41 1919250
198 44.05 ISE 11:05:41 1919252
128 44.05 ISE 11:05:41 1919242
26 44.05 ISE 11:05:41 1919240
150 44.05 ISE 11:05:41 1919238
150 44.04 ISE 11:06:50 1919942
109 44.04 ISE 11:06:50 1919944
97 44.02 ISE 11:07:31 1920420
150 44.02 ISE 11:07:31 1920418
147 44.01 ISE 11:07:37 1920514
143 44.01 ISE 11:07:37 1920512
289 44.00 ISE 11:07:45 1920593
242 44.00 ISE 11:07:45 1920591
253 44.00 ISE 11:07:51 1920625
252 44.00 ISE 11:08:00 1920690
295 44.03 ISE 11:09:23 1921501
268 44.04 ISE 11:10:15 1922199
262 44.03 ISE 11:10:25 1922382
247 44.02 ISE 11:13:18 1923938
117 44.01 ISE 11:13:19 1923945
150 44.01 ISE 11:13:19 1923943
281 44.00 ISE 11:14:31 1924529
247 44.00 ISE 11:14:31 1924523
15 44.00 ISE 11:14:31 1924525
110 43.98 ISE 11:14:36 1924572
150 43.98 ISE 11:14:36 1924570
150 43.97 ISE 11:16:10 1925409
137 43.97 ISE 11:16:52 1925787
143 43.97 ISE 11:16:52 1925785
69 43.97 ISE 11:16:52 1925769
9 43.97 ISE 11:16:52 1925767
8 43.97 ISE 11:16:52 1925765
11 43.97 ISE 11:16:52 1925763
150 43.96 ISE 11:19:27 1927657
97 43.96 ISE 11:19:29 1927732
46 43.96 ISE 11:19:31 1927770
11 43.96 ISE 11:19:36 1927842
209 43.96 ISE 11:19:49 1928054
41 43.95 ISE 11:21:01 1928885
199 43.95 ISE 11:21:14 1929032
84 43.91 ISE 11:23:22 1930182
66 43.91 ISE 11:23:22 1930180
31 43.91 ISE 11:23:23 1930189
106 43.91 ISE 11:23:23 1930187
212 43.90 ISE 11:24:38 1930816
46 43.90 ISE 11:25:28 1931345
20 43.90 ISE 11:25:28 1931343
15 43.90 ISE 11:25:28 1931341
219 43.90 ISE 11:25:45 1931467
264 43.89 ISE 11:27:25 1932392
243 43.90 ISE 11:27:25 1932383
114 43.89 ISE 11:30:40 1934267
136 43.89 ISE 11:30:40 1934265
168 43.88 ISE 11:30:44 1934302
81 43.88 ISE 11:30:44 1934300
42 43.88 ISE 11:30:44 1934298
45 43.88 ISE 11:32:20 1935141
109 43.88 ISE 11:32:20 1935139
51 43.95 ISE 11:34:34 1936670
147 43.95 ISE 11:34:34 1936668
143 43.95 ISE 11:34:34 1936666
287 43.95 ISE 11:34:34 1936628
352 43.95 ISE 11:34:34 1936626
150 43.94 ISE 11:34:53 1937263
23 43.94 ISE 11:34:53 1937261
21 43.94 ISE 11:34:53 1937259
255 43.95 ISE 11:36:03 1938060
263 43.95 ISE 11:37:12 1938851
292 43.93 ISE 11:37:52 1939828
268 43.93 ISE 11:41:13 1941861
150 43.94 ISE 11:41:13 1941811
125 43.94 ISE 11:41:13 1941813
91 43.94 ISE 11:41:13 1941761
186 43.94 ISE 11:41:13 1941759
151 43.90 ISE 11:41:35 1942462
111 43.90 ISE 11:42:04 1942733
145 43.88 ISE 11:43:14 1943520
109 43.88 ISE 11:43:14 1943518
69 43.85 ISE 11:45:38 1944923
160 43.85 ISE 11:45:38 1944921
125 43.85 ISE 11:48:16 1946206
150 43.85 ISE 11:48:16 1946204
36 43.85 ISE 11:48:16 1946200
255 43.85 ISE 11:48:16 1946198
45 43.85 ISE 11:48:16 1946196
252 43.84 ISE 11:49:54 1947357
277 43.83 ISE 11:50:51 1948549
123 43.82 ISE 11:52:28 1950035
143 43.82 ISE 11:52:28 1950033
7 43.82 ISE 11:52:28 1950031
132 43.82 ISE 11:52:28 1949980
136 43.82 ISE 11:52:28 1949983
255 43.82 ISE 11:52:28 1949933
295 43.87 ISE 11:54:21 1951570
116 43.85 ISE 11:54:36 1951851
150 43.85 ISE 11:54:36 1951848
252 43.85 ISE 11:54:36 1951795
251 43.81 ISE 11:55:26 1952746
41 43.81 ISE 11:55:26 1952728
285 43.82 ISE 11:58:15 1954441
174 43.81 ISE 11:58:56 1955232
92 43.81 ISE 11:58:56 1955230
240 43.80 ISE 11:59:19 1955649
61 43.77 ISE 12:00:09 1956713
143 43.77 ISE 12:00:09 1956711
61 43.77 ISE 12:00:09 1956709
82 43.77 ISE 12:00:09 1956707
33 43.77 ISE 12:00:09 1956703
147 43.77 ISE 12:00:09 1956705
238 43.78 ISE 12:00:09 1956701
133 43.73 ISE 12:01:54 1957792
113 43.73 ISE 12:01:54 1957782
283 43.72 ISE 12:01:57 1957846
264 43.75 ISE 12:04:34 1960109
280 43.74 ISE 12:05:18 1960514
79 43.74 ISE 12:05:18 1960512
3 43.75 ISE 12:06:35 1961138
24 43.75 ISE 12:06:53 1961297
150 43.75 ISE 12:07:00 1961358
78 43.75 ISE 12:07:00 1961360
237 43.75 ISE 12:07:00 1961356
90 43.73 ISE 12:07:04 1961437
150 43.73 ISE 12:07:04 1961435
66 43.73 ISE 12:07:04 1961433
143 43.76 ISE 12:10:30 1963271
143 43.76 ISE 12:10:30 1963269
147 43.76 ISE 12:10:30 1963267
63 43.76 ISE 12:10:30 1963265
60 43.77 ISE 12:12:21 1964203
143 43.77 ISE 12:12:21 1964201
147 43.77 ISE 12:12:21 1964199
143 43.77 ISE 12:12:21 1964197
151 43.77 ISE 12:12:21 1964195
75 43.77 ISE 12:12:21 1964193
68 43.78 ISE 12:14:01 1964850
143 43.78 ISE 12:14:01 1964854
161 43.78 ISE 12:14:01 1964852
143 43.78 ISE 12:14:01 1964858
147 43.78 ISE 12:14:01 1964856
60 43.78 ISE 12:14:01 1964860
11 43.78 ISE 12:16:30 1966076
98 43.77 ISE 12:16:31 1966145
147 43.77 ISE 12:16:31 1966143
232 43.78 ISE 12:16:31 1966131
172 43.76 ISE 12:16:43 1966278
90 43.76 ISE 12:16:44 1966287
292 43.73 ISE 12:20:07 1968575
194 43.72 ISE 12:20:43 1968917
90 43.72 ISE 12:20:43 1968915
106 43.72 ISE 12:23:28 1970358
290 43.72 ISE 12:23:34 1970444
153 43.72 ISE 12:23:34 1970442
138 43.72 ISE 12:25:15 1971324
139 43.72 ISE 12:25:51 1971585
187 43.72 ISE 12:29:11 1973451
194 43.72 ISE 12:29:11 1973449
224 43.72 ISE 12:29:11 1973453
88 43.72 ISE 12:29:11 1973455
240 43.70 ISE 12:29:54 1973828
72 43.70 ISE 12:31:48 1975078
24 43.70 ISE 12:31:48 1975076
150 43.70 ISE 12:31:48 1975074
323 43.72 ISE 12:33:41 1976219
246 43.71 ISE 12:33:47 1976249
121 43.70 ISE 12:33:48 1976271
150 43.70 ISE 12:33:48 1976269
6 43.69 ISE 12:35:00 1976945
11 43.69 ISE 12:35:00 1976943
8 43.69 ISE 12:35:00 1976941
224 43.70 ISE 12:37:07 1978069
40 43.70 ISE 12:37:07 1978071
150 43.70 ISE 12:37:07 1978065
105 43.70 ISE 12:37:07 1978067
251 43.68 ISE 12:38:31 1978843
150 43.71 ISE 12:43:23 1981795
224 43.71 ISE 12:43:23 1981793
224 43.71 ISE 12:43:23 1981791
231 43.71 ISE 12:43:23 1981789
285 43.70 ISE 12:43:53 1982119
258 43.69 ISE 12:45:20 1983030
102 43.68 ISE 12:47:49 1984553
150 43.68 ISE 12:47:49 1984551
275 43.68 ISE 12:49:06 1985477
294 43.67 ISE 12:49:22 1985628
92 43.67 ISE 12:50:47 1986690
178 43.67 ISE 12:51:07 1986919
150 43.74 ISE 12:55:15 1989962
150 43.74 ISE 12:55:16 1989979
448 43.74 ISE 12:55:38 1990267
291 43.74 ISE 12:57:03 1991128
302 43.73 ISE 12:57:18 1991284
252 43.77 ISE 12:59:56 1993005
40 43.76 ISE 13:00:13 1993222
245 43.76 ISE 13:00:37 1993482
7 43.76 ISE 13:00:37 1993480
278 43.74 ISE 13:01:03 1993763
135 43.73 ISE 13:02:32 1994657
150 43.73 ISE 13:02:32 1994655
63 43.73 ISE 13:05:00 1996187
224 43.73 ISE 13:05:00 1996185
250 43.73 ISE 13:05:00 1996167
294 43.73 ISE 13:06:49 1997342
224 43.74 ISE 13:08:02 1998014
25 43.74 ISE 13:08:02 1998016
276 43.74 ISE 13:08:02 1998003
283 43.75 ISE 13:11:37 2000585
121 43.75 ISE 13:12:11 2000877
224 43.75 ISE 13:12:11 2000875
231 43.75 ISE 13:12:11 2000873
150 43.75 ISE 13:12:11 2000871
99 43.72 ISE 13:14:55 2002711
167 43.72 ISE 13:14:55 2002709
278 43.71 ISE 13:16:45 2004024
231 43.71 ISE 13:17:45 2004713
202 43.71 ISE 13:17:45 2004715
224 43.71 ISE 13:17:45 2004711
167 43.71 ISE 13:17:45 2004709
68 43.71 ISE 13:17:45 2004707
125 43.71 ISE 13:17:45 2004705
250 43.76 ISE 13:19:57 2006520
76 43.75 ISE 13:21:07 2007423
17 43.75 ISE 13:21:41 2007840
224 43.75 ISE 13:21:41 2007838
10 43.74 ISE 13:21:41 2007835
297 43.74 ISE 13:21:41 2007833
214 43.75 ISE 13:21:41 2007830
292 43.75 ISE 13:23:00 2008691
149 43.74 ISE 13:24:37 2009985
201 43.74 ISE 13:24:49 2010132
60 43.74 ISE 13:24:49 2010130
90 43.74 ISE 13:24:49 2010128
5 43.77 ISE 13:26:30 2011443
72 43.77 ISE 13:26:31 2011447
290 43.79 ISE 13:28:27 2013047
66 43.79 ISE 13:29:34 2014339
66 43.79 ISE 13:29:34 2014335
150 43.79 ISE 13:29:34 2014337
260 43.76 ISE 13:29:52 2014748
281 43.86 ISE 13:30:15 2017923
634 43.86 ISE 13:30:15 2017910
418 43.87 ISE 13:30:15 2017908
291 43.87 ISE 13:30:40 2019175
110 43.88 ISE 13:30:52 2019674
278 43.97 ISE 13:31:14 2021685
123 43.97 ISE 13:31:14 2021661
300 43.97 ISE 13:31:14 2021659
369 43.95 ISE 13:31:17 2021962
277 43.97 ISE 13:31:29 2022563
260 43.94 ISE 13:31:30 2022572
12 43.93 ISE 13:31:34 2022812
9 43.99 ISE 13:31:47 2023302
267 43.99 ISE 13:31:47 2023300
253 43.99 ISE 13:31:51 2023440
265 43.99 ISE 13:31:51 2023442
74 44.02 ISE 13:32:04 2024119
201 44.06 ISE 13:32:12 2025015
27 44.06 ISE 13:32:12 2025013
30 44.06 ISE 13:32:12 2025011
158 44.05 ISE 13:32:13 2025029
243 44.06 ISE 13:32:14 2025104
78 44.06 ISE 13:32:17 2025191
118 44.06 ISE 13:32:17 2025189
244 44.06 ISE 13:32:17 2025187
218 44.10 ISE 13:32:55 2026945
63 44.10 ISE 13:32:55 2026893
295 44.16 ISE 13:33:18 2028202
74 44.15 ISE 13:33:27 2028615
173 44.15 ISE 13:33:27 2028613
247 44.15 ISE 13:33:27 2028609
256 44.15 ISE 13:33:27 2028607
25 44.12 ISE 13:33:43 2029159
150 44.12 ISE 13:33:43 2029157
256 44.12 ISE 13:33:43 2029154
283 44.15 ISE 13:35:21 2033307
247 44.15 ISE 13:35:57 2033930
27 44.13 ISE 13:36:09 2034170
17 44.13 ISE 13:36:10 2034203
108 44.13 ISE 13:36:10 2034201
95 44.13 ISE 13:36:11 2034216
2 44.10 ISE 13:37:04 2035648
296 44.10 ISE 13:37:04 2035646
281 44.09 ISE 13:37:09 2035815
282 44.00 ISE 13:38:03 2037358
277 44.01 ISE 13:38:51 2038402
271 44.00 ISE 13:39:02 2038745
240 43.99 ISE 13:39:11 2038993
257 44.00 ISE 13:40:40 2041567
271 43.99 ISE 13:42:15 2044152
289 44.04 ISE 13:44:31 2046525
270 44.00 ISE 13:45:09 2047659
272 43.90 ISE 13:47:03 2049622
262 43.90 ISE 13:47:51 2050115
10 43.90 ISE 13:47:51 2050113
21 43.90 ISE 13:47:51 2050111
104 43.94 ISE 13:50:33 2052732
125 43.94 ISE 13:50:33 2052730
27 43.94 ISE 13:50:33 2052728
239 43.94 ISE 13:50:33 2052725
268 43.88 ISE 13:53:16 2054983
293 43.94 ISE 13:56:27 2057755
258 43.92 ISE 13:56:49 2058070
1 43.92 ISE 13:56:50 2058074
258 43.91 ISE 13:59:46 2060607
126 43.90 ISE 14:00:33 2061684
126 43.90 ISE 14:00:33 2061686
16 43.90 ISE 14:00:33 2061688
134 43.93 ISE 14:01:49 2062897
141 43.93 ISE 14:01:49 2062895
8 43.92 ISE 14:02:18 2063213
7 43.92 ISE 14:02:18 2063211
27 43.92 ISE 14:02:18 2063209
237 43.92 ISE 14:02:19 2063225
159 43.94 ISE 14:05:15 2065936
86 43.94 ISE 14:05:15 2065934
258 43.94 ISE 14:06:50 2067328
266 43.93 ISE 14:07:09 2067607
243 43.94 ISE 14:09:31 2069912
277 43.94 ISE 14:09:58 2070331
65 43.93 ISE 14:11:05 2071344
178 43.93 ISE 14:11:05 2071342
276 43.99 ISE 14:12:51 2072873
286 43.98 ISE 14:12:59 2072953
288 43.98 ISE 14:14:25 2074372
13 43.95 ISE 14:16:55 2078191
125 43.95 ISE 14:16:55 2078189
125 43.95 ISE 14:16:55 2078187
237 43.96 ISE 14:20:53 2083477
151 43.95 ISE 14:21:00 2083617
141 43.95 ISE 14:21:00 2083615
132 43.96 ISE 14:21:49 2084456
149 43.96 ISE 14:21:49 2084454
45 43.95 ISE 14:22:18 2084941
156 43.95 ISE 14:22:18 2084939
93 43.95 ISE 14:22:33 2085135
250 43.90 ISE 14:23:45 2086422
117 43.91 ISE 14:25:25 2088071
141 43.91 ISE 14:25:40 2088293
158 43.91 ISE 14:25:40 2088289
26 43.91 ISE 14:25:40 2088291
121 43.91 ISE 14:26:30 2089118
125 43.91 ISE 14:26:30 2089116
83 43.91 ISE 14:26:30 2089108
125 43.91 ISE 14:26:30 2089106
82 43.91 ISE 14:26:30 2089104
43 43.91 ISE 14:26:30 2089102
9 43.91 ISE 14:26:30 2089100
244 43.86 ISE 14:30:48 2096548
48 43.87 ISE 14:31:30 2098330
147 43.87 ISE 14:31:30 2098328
48 43.87 ISE 14:31:30 2098326
288 43.86 ISE 14:31:55 2099215
141 43.85 ISE 14:32:04 2099672
121 43.85 ISE 14:32:04 2099674
291 43.85 ISE 14:33:48 2102790
289 43.84 ISE 14:33:51 2102926
260 43.83 ISE 14:34:04 2103220
237 43.81 ISE 14:34:10 2103387
242 43.81 ISE 14:34:10 2103377
293 43.81 ISE 14:34:49 2104623
39 43.84 ISE 14:35:33 2106026
125 43.84 ISE 14:35:33 2106024
125 43.84 ISE 14:35:33 2106022
30 43.84 ISE 14:35:33 2106020
300 43.84 ISE 14:35:33 2106018
15 43.84 ISE 14:35:33 2106016
11 43.84 ISE 14:35:33 2106014
147 43.88 ISE 14:37:14 2108343
99 43.88 ISE 14:37:14 2108341
358 43.88 ISE 14:37:43 2109097
304 43.88 ISE 14:38:16 2109891
237 43.92 ISE 14:39:08 2111735
255 43.92 ISE 14:39:08 2111737
47 43.96 ISE 14:40:08 2113588
96 43.96 ISE 14:40:08 2113586
64 43.96 ISE 14:40:08 2113584
119 43.96 ISE 14:40:08 2113582
131 43.96 ISE 14:40:08 2113580
9 43.96 ISE 14:40:08 2113578
77 43.97 ISE 14:40:43 2114440
339 43.97 ISE 14:40:47 2114511
208 43.97 ISE 14:40:47 2114513
38 43.96 ISE 14:40:52 2114782
125 43.96 ISE 14:40:52 2114780
150 43.96 ISE 14:40:52 2114778
296 43.96 ISE 14:40:52 2114768
10 43.96 ISE 14:40:52 2114766
150 43.94 ISE 14:40:58 2114954
144 43.94 ISE 14:40:58 2114956
150 43.93 ISE 14:41:16 2115413
98 43.93 ISE 14:41:16 2115415
281 43.94 ISE 14:41:31 2115925
278 44.00 ISE 14:42:39 2117729
266 44.04 ISE 14:43:17 2118401
161 44.06 ISE 14:44:01 2119663
215 44.07 ISE 14:44:01 2119661
36 44.07 ISE 14:44:01 2119659
189 44.09 ISE 14:44:25 2120309
90 44.09 ISE 14:44:25 2120307
125 44.09 ISE 14:44:25 2120305
252 44.08 ISE 14:44:43 2120771
280 44.06 ISE 14:44:45 2120816
273 44.07 ISE 14:44:45 2120814
263 44.03 ISE 14:44:59 2121207
257 44.01 ISE 14:45:45 2122645
125 44.05 ISE 14:46:25 2123678
125 44.05 ISE 14:46:25 2123676
25 44.05 ISE 14:46:25 2123680
113 44.02 ISE 14:46:27 2123757
159 44.02 ISE 14:46:27 2123755
263 44.05 ISE 14:47:01 2125055
4 44.04 ISE 14:47:14 2125527
270 44.04 ISE 14:47:14 2125525
105 44.03 ISE 14:47:24 2125736
187 44.03 ISE 14:47:24 2125734
87 43.96 ISE 14:47:57 2127031
150 43.96 ISE 14:47:57 2127029
34 43.96 ISE 14:47:57 2127027
110 44.00 ISE 14:49:11 2129562
150 44.00 ISE 14:49:11 2129560
108 44.03 ISE 14:50:20 2131460
171 44.03 ISE 14:50:20 2131462
270 44.02 ISE 14:50:23 2131706
224 44.01 ISE 14:50:26 2131764
50 44.01 ISE 14:50:26 2131762
85 43.94 ISE 14:51:04 2132859
41 43.94 ISE 14:51:04 2132857
87 43.94 ISE 14:51:04 2132855
41 43.94 ISE 14:51:05 2132873
278 43.91 ISE 14:51:45 2134031
195 43.95 ISE 14:52:37 2135682
96 43.95 ISE 14:52:53 2136157
274 43.96 ISE 14:52:53 2136155
66 43.94 ISE 14:52:56 2136233
102 43.94 ISE 14:52:56 2136231
100 43.94 ISE 14:53:19 2136856
288 43.93 ISE 14:53:53 2137857
279 43.92 ISE 14:54:29 2138708
370 44.04 ISE 14:56:42 2142125
337 44.03 ISE 14:56:51 2142381
291 44.04 ISE 14:57:23 2143265
120 44.03 ISE 14:57:27 2143542
162 44.03 ISE 14:57:29 2143596
241 44.09 ISE 14:58:53 2145686
11 44.09 ISE 14:58:53 2145684
213 44.08 ISE 14:58:54 2145725
66 44.08 ISE 14:58:54 2145723
132 44.07 ISE 14:58:56 2145766
150 44.07 ISE 14:58:56 2145764
288 44.03 ISE 15:00:35 2150342
204 44.01 ISE 15:00:58 2150973
108 44.01 ISE 15:00:59 2151000
252 44.01 ISE 15:00:59 2150998
31 43.99 ISE 15:01:21 2151764
150 43.99 ISE 15:01:26 2151941
67 43.99 ISE 15:01:26 2151943
150 43.98 ISE 15:01:29 2152033
100 43.98 ISE 15:01:34 2152164
12 43.98 ISE 15:01:34 2152162
286 44.00 ISE 15:02:16 2153557
261 43.95 ISE 15:03:13 2155168
136 43.94 ISE 15:03:26 2155426
150 43.94 ISE 15:03:26 2155424
97 43.99 ISE 15:04:21 2156895
179 43.99 ISE 15:05:08 2158171
260 43.99 ISE 15:05:08 2158169
252 44.04 ISE 15:05:20 2158492
271 44.05 ISE 15:05:20 2158482
122 44.02 ISE 15:05:23 2158580
60 44.02 ISE 15:05:23 2158584
125 44.02 ISE 15:05:23 2158582
108 44.07 ISE 15:05:57 2159474
152 44.07 ISE 15:05:57 2159476
267 44.06 ISE 15:05:58 2159494
218 44.10 ISE 15:06:55 2161106
61 44.13 ISE 15:07:34 2162272
191 44.13 ISE 15:07:34 2162270
150 44.13 ISE 15:07:34 2162268
124 44.11 ISE 15:07:54 2162725
14 44.11 ISE 15:07:54 2162723
150 44.11 ISE 15:07:54 2162721
358 44.12 ISE 15:07:54 2162719
54 44.13 ISE 15:07:54 2162714
288 44.13 ISE 15:07:54 2162712
251 44.10 ISE 15:07:55 2162765
268 44.09 ISE 15:08:52 2163949
93 44.07 ISE 15:09:06 2164461
150 44.07 ISE 15:09:06 2164459
355 44.14 ISE 15:11:01 2167751
255 44.13 ISE 15:11:21 2168428
241 44.13 ISE 15:11:48 2169177
188 44.13 ISE 15:12:10 2170042
67 44.13 ISE 15:12:10 2169994
46 44.13 ISE 15:12:10 2169992
52 44.13 ISE 15:12:10 2169990
150 44.13 ISE 15:12:10 2169988
242 44.12 ISE 15:12:49 2170766
40 44.11 ISE 15:14:09 2172834
223 44.11 ISE 15:14:09 2172832
91 44.10 ISE 15:14:13 2172942
168 44.10 ISE 15:14:21 2173098
125 44.16 ISE 15:16:08 2176039
122 44.16 ISE 15:16:08 2176037
125 44.16 ISE 15:16:08 2176041
5 44.16 ISE 15:16:08 2176043
61 44.16 ISE 15:16:08 2176031
176 44.16 ISE 15:16:08 2176029
213 44.18 ISE 15:16:24 2176415
82 44.18 ISE 15:16:24 2176413
274 44.17 ISE 15:16:26 2176475
240 44.16 ISE 15:16:33 2176649
182 44.15 ISE 15:17:35 2178354
71 44.15 ISE 15:17:41 2178504
140 44.14 ISE 15:17:42 2178586
103 44.14 ISE 15:17:55 2178827
131 44.12 ISE 15:17:58 2178985
150 44.12 ISE 15:17:58 2178983
12 44.08 ISE 15:18:42 2180465
23 44.08 ISE 15:18:42 2180463
258 44.08 ISE 15:18:42 2180461
102 44.08 ISE 15:19:14 2181655
150 44.08 ISE 15:19:14 2181653
6 44.08 ISE 15:19:14 2181637
249 44.06 ISE 15:19:46 2182721
295 44.02 ISE 15:19:55 2183025
255 44.16 ISE 15:22:04 2186999
291 44.16 ISE 15:22:04 2186997
109 44.20 ISE 15:22:38 2187970
150 44.20 ISE 15:22:38 2187968
381 44.19 ISE 15:22:59 2188428
293 44.17 ISE 15:23:09 2188736
41 44.18 ISE 15:23:32 2189383
96 44.18 ISE 15:23:32 2189387
150 44.18 ISE 15:23:32 2189385
84 44.18 ISE 15:23:32 2189358
125 44.18 ISE 15:23:32 2189356
92 44.18 ISE 15:23:32 2189354
259 44.18 ISE 15:23:32 2189320
22 44.15 ISE 15:24:45 2191523
125 44.15 ISE 15:24:45 2191521
125 44.15 ISE 15:24:45 2191519
26 44.16 ISE 15:24:45 2191516
256 44.16 ISE 15:24:45 2191514
271 44.13 ISE 15:25:51 2194835
42 44.12 ISE 15:26:20 2195619
60 44.12 ISE 15:26:30 2196036
150 44.12 ISE 15:26:30 2196034
261 44.11 ISE 15:26:46 2196563
139 44.10 ISE 15:27:33 2198003
150 44.10 ISE 15:27:33 2198001
150 44.20 ISE 15:28:59 2200334
23 44.23 ISE 15:29:47 2201690
405 44.26 ISE 15:30:20 2202628
67 44.26 ISE 15:30:20 2202624
150 44.26 ISE 15:30:20 2202626
70 44.26 ISE 15:30:20 2202630
241 44.25 ISE 15:30:28 2203116
260 44.25 ISE 15:30:28 2203046
270 44.26 ISE 15:30:28 2202905
127 44.24 ISE 15:30:43 2203519
150 44.24 ISE 15:30:43 2203517
279 44.23 ISE 15:30:55 2203831
27 44.23 ISE 15:31:29 2204854
216 44.23 ISE 15:31:29 2204852
138 44.24 ISE 15:32:27 2206600
150 44.24 ISE 15:32:27 2206598
260 44.25 ISE 15:32:27 2206596
15 44.25 ISE 15:32:27 2206592
287 44.22 ISE 15:32:31 2206815
150 44.21 ISE 15:33:03 2207387
125 44.21 ISE 15:33:03 2207389
19 44.21 ISE 15:33:03 2207391
37 44.16 ISE 15:34:05 2210356
150 44.16 ISE 15:34:05 2210353
98 44.16 ISE 15:34:05 2210351
224 44.16 ISE 15:34:23 2210920
66 44.16 ISE 15:34:23 2210918
274 44.15 ISE 15:35:39 2213318
131 44.13 ISE 15:36:00 2213820
150 44.13 ISE 15:36:00 2213818
152 44.12 ISE 15:36:01 2214029
140 44.12 ISE 15:36:01 2214027
95 44.11 ISE 15:37:28 2217465
150 44.11 ISE 15:37:28 2217463
150 44.10 ISE 15:37:29 2217512
19 44.10 ISE 15:37:29 2217510
88 44.10 ISE 15:37:29 2217508
300 44.10 ISE 15:37:29 2217496
62 44.10 ISE 15:37:29 2217500
6 44.10 ISE 15:37:29 2217498
335 44.14 ISE 15:39:17 2221109
23 44.14 ISE 15:39:17 2221107
340 44.14 ISE 15:39:43 2221783
295 44.16 ISE 15:40:23 2222970
352 44.15 ISE 15:41:02 2223867
95 44.20 ISE 15:42:24 2226379
122 44.20 ISE 15:42:24 2226377
125 44.20 ISE 15:42:24 2226375
35 44.21 ISE 15:42:34 2226733
125 44.21 ISE 15:42:34 2226729
150 44.21 ISE 15:42:34 2226727
122 44.21 ISE 15:42:34 2226731
123 44.21 ISE 15:42:53 2227170
206 44.21 ISE 15:42:53 2227145
24 44.21 ISE 15:42:53 2227147
290 44.21 ISE 15:43:11 2227870
150 44.20 ISE 15:43:13 2228051
113 44.20 ISE 15:43:14 2228062
258 44.21 ISE 15:44:04 2229522
118 44.20 ISE 15:44:06 2229723
150 44.20 ISE 15:44:06 2229721
277 44.19 ISE 15:44:33 2230403
241 44.18 ISE 15:44:35 2230454
246 44.22 ISE 15:45:45 2232310
21 44.21 ISE 15:46:00 2232685
150 44.21 ISE 15:46:00 2232683
128 44.21 ISE 15:46:00 2232681
277 44.19 ISE 15:46:02 2232729
265 44.22 ISE 15:46:57 2234580
55 44.21 ISE 15:47:13 2235037
165 44.21 ISE 15:47:13 2235033
52 44.21 ISE 15:47:13 2235035
260 44.20 ISE 15:47:18 2235139
11 44.20 ISE 15:48:04 2236208
26 44.20 ISE 15:48:04 2236206
77 44.25 ISE 15:49:42 2238874
122 44.25 ISE 15:49:42 2238872
150 44.25 ISE 15:49:42 2238870
276 44.25 ISE 15:50:00 2239365
5 44.25 ISE 15:50:00 2239361
6 44.25 ISE 15:50:00 2239357
69 44.26 ISE 15:50:09 2239699
125 44.26 ISE 15:50:23 2239921
150 44.26 ISE 15:50:23 2239925
122 44.26 ISE 15:50:23 2239923
395 44.25 ISE 15:50:45 2240570
276 44.25 ISE 15:51:12 2241200
165 44.24 ISE 15:51:16 2241356
176 44.24 ISE 15:51:16 2241354
150 44.23 ISE 15:52:07 2242636
282 44.23 ISE 15:52:23 2242870
138 44.23 ISE 15:52:23 2242868
16 44.26 ISE 15:53:56 2245106
293 44.25 ISE 15:54:04 2245318
9 44.26 ISE 15:54:04 2245284
150 44.26 ISE 15:54:04 2245282
125 44.26 ISE 15:54:04 2245280
125 44.26 ISE 15:54:04 2245278
122 44.26 ISE 15:54:04 2245276
448 44.26 ISE 15:54:04 2245274
150 44.26 ISE 15:54:04 2245272
22 44.22 ISE 15:55:00 2246493
125 44.22 ISE 15:55:00 2246491
122 44.22 ISE 15:55:00 2246489
108 44.22 ISE 15:55:00 2246462
225 44.22 ISE 15:55:00 2246464
150 44.20 ISE 15:55:31 2247780
142 44.20 ISE 15:55:43 2248060
264 44.22 ISE 15:56:26 2249064
218 44.21 ISE 15:56:47 2249591
42 44.21 ISE 15:56:47 2249587
314 44.23 ISE 15:58:03 2251453
281 44.22 ISE 15:58:10 2251654
294 44.22 ISE 15:58:10 2251652
50 44.21 ISE 15:58:30 2252061
214 44.21 ISE 15:58:33 2252098
284 44.20 ISE 15:58:52 2252330
48 44.19 ISE 15:58:55 2252373
150 44.19 ISE 15:58:55 2252375
48 44.19 ISE 15:58:55 2252377
251 44.21 ISE 15:59:56 2254270
1 44.21 ISE 15:59:56 2254268
51 44.21 ISE 16:00:41 2257463
125 44.21 ISE 16:00:41 2257461
20 44.20 ISE 16:00:41 2257459
150 44.20 ISE 16:00:41 2257457
122 44.20 ISE 16:00:41 2257455
125 44.20 ISE 16:00:41 2257453
125 44.20 ISE 16:00:41 2257451
285 44.20 ISE 16:00:41 2257448
5 44.20 ISE 16:00:41 2257445
321 44.19 ISE 16:02:30 2261045
28 44.19 ISE 16:02:30 2261042
125 44.18 ISE 16:02:39 2261344
125 44.18 ISE 16:02:39 2261346
122 44.18 ISE 16:02:39 2261348
95 44.18 ISE 16:03:04 2261798
72 44.18 ISE 16:03:04 2261796
150 44.18 ISE 16:03:04 2261794
58 44.18 ISE 16:03:04 2261791
150 44.17 ISE 16:03:16 2262175
21 44.17 ISE 16:04:41 2264595
137 44.17 ISE 16:04:41 2264593
125 44.17 ISE 16:04:41 2264590
122 44.17 ISE 16:04:41 2264588
115 44.17 ISE 16:04:41 2264573
125 44.17 ISE 16:04:41 2264571
141 44.17 ISE 16:04:41 2264569
19 44.17 ISE 16:04:41 2264567
290 44.17 ISE 16:04:41 2264563
185 44.16 ISE 16:04:44 2264867
270 44.17 ISE 16:05:01 2265393
90 44.16 ISE 16:05:34 2267014
179 44.17 ISE 16:06:06 2268017
104 44.17 ISE 16:06:08 2268086
267 44.17 ISE 16:06:08 2268084
108 44.18 ISE 16:07:23 2270186
125 44.18 ISE 16:07:23 2270184
122 44.18 ISE 16:07:23 2270182
275 44.18 ISE 16:07:23 2270171
278 44.18 ISE 16:07:23 2270169
268 44.16 ISE 16:07:29 2270884
285 44.17 ISE 16:08:08 2271931
288 44.16 ISE 16:08:10 2272009
122 44.20 ISE 16:08:59 2273718
37 44.20 ISE 16:08:59 2273722
125 44.20 ISE 16:08:59 2273720
266 44.18 ISE 16:09:21 2274296
207 44.19 ISE 16:09:21 2274288
77 44.19 ISE 16:09:21 2274286
14 44.15 ISE 16:10:00 2275264
41 44.15 ISE 16:10:01 2275290
125 44.15 ISE 16:10:03 2275410
41 44.15 ISE 16:10:03 2275408
41 44.15 ISE 16:10:03 2275406
22 44.13 ISE 16:10:10 2275573
56 44.13 ISE 16:10:10 2275571
100 44.13 ISE 16:10:10 2275569
100 44.13 ISE 16:10:10 2275567
1 44.13 ISE 16:10:10 2275565
206 44.13 ISE 16:10:54 2276859
39 44.13 ISE 16:10:54 2276857
246 44.12 ISE 16:10:59 2276986
266 44.09 ISE 16:11:49 2278938
147 44.08 ISE 16:11:52 2279019
124 44.08 ISE 16:11:54 2279095
11 44.10 ISE 16:13:24 2281949
150 44.10 ISE 16:13:24 2281947
208 44.10 ISE 16:13:26 2282100
31 44.13 ISE 16:13:45 2282647
150 44.13 ISE 16:13:45 2282645
121 44.13 ISE 16:13:45 2282643
16 44.13 ISE 16:14:10 2283529
150 44.13 ISE 16:14:12 2283620
208 44.13 ISE 16:14:30 2284337
87 44.13 ISE 16:14:30 2284335
63 44.13 ISE 16:14:30 2284333
17 44.13 ISE 16:15:05 2285204
77 44.15 ISE 16:15:10 2285437
150 44.15 ISE 16:15:10 2285435
60 44.15 ISE 16:15:10 2285433
147 44.15 ISE 16:15:10 2285431
40 44.15 ISE 16:15:10 2285429
288 44.14 ISE 16:15:42 2286558
633 44.14 ISE 16:15:45 2286626
150 44.14 ISE 16:15:45 2286624
41 44.14 ISE 16:16:01 2287095
75 44.15 ISE 16:16:10 2287462
41 44.15 ISE 16:16:27 2288063
371 44.15 ISE 16:16:33 2288339
269 44.15 ISE 16:16:33 2288337
2 44.18 ISE 16:16:47 2288951
41 44.18 ISE 16:17:00 2289287
258 44.18 ISE 16:17:04 2289443
206 44.18 ISE 16:17:04 2289441
94 44.18 ISE 16:17:11 2289603
36 44.18 ISE 16:17:11 2289599
150 44.18 ISE 16:17:11 2289601
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 POSNKBBQFBKDBQDRecent 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