REG - CRH PLC - Transaction in Own Shares
14/04/2023 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:20230414:nRSN1893Wa&default-theme=true
RNS Number : 1893W CRH PLC 14 April 2023
14(th) April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 13(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: 194,550 73,055
Highest price paid per share: €44.5600 GBp 3,917.0000
Lowest price paid per share: €43.7800 GBp 3,858.0000
Volume weighted average price paid: €44.0128 GBp 3,879.5438
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 11,546,346 of its
ordinary shares in treasury which represents 1.535% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 740,593,992 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 13(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: 13/04/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 44.0128 194,550
London Stock Exchange (XLON) GBp 3,879.5438 73,055
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
198 3,917 LSE 08:11:51 1500652
56 3,916 LSE 08:12:41 1501951
149 3,916 LSE 08:12:41 1501949
194 3,916 LSE 08:13:46 1503487
212 3,915 LSE 08:17:10 1509242
185 3,912 LSE 08:17:45 1510677
227 3,907 LSE 08:21:43 1517049
9 3,906 LSE 08:22:10 1517739
30 3,906 LSE 08:22:10 1517737
155 3,906 LSE 08:22:10 1517735
228 3,906 LSE 08:26:12 1523685
200 3,908 LSE 08:27:54 1525956
45 3,911 LSE 08:30:54 1531051
160 3,911 LSE 08:30:54 1531048
100 3,908 LSE 08:31:08 1531470
124 3,908 LSE 08:31:08 1531472
197 3,907 LSE 08:33:36 1535998
200 3,909 LSE 08:34:34 1537568
186 3,909 LSE 08:35:52 1539803
132 3,907 LSE 08:37:18 1542846
228 3,908 LSE 08:38:16 1544612
63 3,907 LSE 08:38:17 1544642
43 3,907 LSE 08:38:17 1544638
100 3,907 LSE 08:38:17 1544640
86 3,907 LSE 08:38:17 1544636
203 3,914 LSE 08:39:42 1547818
207 3,912 LSE 08:41:37 1550585
80 3,912 LSE 08:42:38 1552122
172 3,910 LSE 08:42:56 1552527
51 3,910 LSE 08:42:56 1552525
139 3,907 LSE 08:47:40 1559935
28 3,907 LSE 08:47:43 1560001
34 3,907 LSE 08:47:43 1560003
28 3,907 LSE 08:47:43 1560005
178 3,902 LSE 08:50:00 1563858
35 3,902 LSE 08:50:00 1563856
200 3,897 LSE 08:54:56 1572765
165 3,907 LSE 09:02:54 1587009
39 3,907 LSE 09:02:54 1587007
8 3,907 LSE 09:02:54 1587005
177 3,907 LSE 09:02:54 1587003
36 3,907 LSE 09:06:03 1591448
130 3,907 LSE 09:06:03 1591446
38 3,907 LSE 09:06:03 1591444
185 3,907 LSE 09:06:03 1591442
187 3,904 LSE 09:07:57 1593884
22 3,904 LSE 09:07:57 1593881
150 3,900 LSE 09:11:53 1601633
64 3,900 LSE 09:11:53 1601635
69 3,892 LSE 09:15:00 1605775
88 3,892 LSE 09:15:00 1605773
40 3,892 LSE 09:15:00 1605771
184 3,890 LSE 09:15:04 1605945
55 3,888 LSE 09:15:06 1605998
184 3,889 LSE 09:15:06 1605986
226 3,889 LSE 09:15:06 1605984
138 3,888 LSE 09:15:15 1606202
210 3,887 LSE 09:15:20 1606393
210 3,886 LSE 09:17:44 1609906
226 3,886 LSE 09:20:34 1613386
205 3,886 LSE 09:27:57 1622770
58 3,884 LSE 09:34:44 1631263
33 3,884 LSE 09:34:44 1631265
196 3,883 LSE 09:34:44 1631257
88 3,884 LSE 09:34:44 1631261
43 3,884 LSE 09:34:44 1631259
29 3,882 LSE 09:41:36 1642701
33 3,881 LSE 09:41:36 1642699
85 3,881 LSE 09:41:36 1642697
37 3,881 LSE 09:41:36 1642695
209 3,880 LSE 09:42:08 1643485
159 3,882 LSE 09:49:51 1655148
64 3,882 LSE 09:49:51 1655146
182 3,884 LSE 09:56:50 1663630
190 3,884 LSE 09:56:50 1663618
2 3,884 LSE 09:56:51 1663679
74 3,879 LSE 10:02:37 1671643
76 3,879 LSE 10:02:37 1671641
74 3,879 LSE 10:02:37 1671639
186 3,877 LSE 10:04:11 1673607
136 3,878 LSE 10:06:10 1677059
87 3,878 LSE 10:06:10 1677061
87 3,876 LSE 10:11:05 1682472
115 3,876 LSE 10:11:05 1682470
172 3,875 LSE 10:11:38 1682973
34 3,875 LSE 10:11:38 1682971
135 3,876 LSE 10:12:50 1684093
38 3,876 LSE 10:13:12 1684624
43 3,876 LSE 10:13:22 1684761
33 3,875 LSE 10:13:24 1684795
85 3,875 LSE 10:13:24 1684793
38 3,875 LSE 10:13:24 1684791
189 3,875 LSE 10:13:24 1684789
205 3,874 LSE 10:14:28 1686168
7 3,874 LSE 10:14:28 1686166
35 3,875 LSE 10:15:38 1687463
85 3,875 LSE 10:15:38 1687459
85 3,875 LSE 10:15:38 1687461
53 3,874 LSE 10:15:38 1687457
187 3,882 LSE 10:22:05 1696413
193 3,881 LSE 10:22:15 1696669
201 3,880 LSE 10:23:02 1697494
144 3,877 LSE 10:25:03 1699395
77 3,877 LSE 10:25:03 1699393
189 3,876 LSE 10:26:28 1701463
215 3,876 LSE 10:28:51 1703607
165 3,874 LSE 10:30:07 1705213
32 3,874 LSE 10:30:07 1705211
205 3,874 LSE 10:31:41 1707573
184 3,873 LSE 10:32:45 1709220
34 3,873 LSE 10:32:45 1709218
209 3,870 LSE 10:36:08 1713472
150 3,869 LSE 10:37:22 1715110
62 3,869 LSE 10:37:22 1715112
222 3,868 LSE 10:39:03 1717144
48 3,866 LSE 10:39:38 1718133
16 3,866 LSE 10:39:44 1718265
138 3,866 LSE 10:39:55 1718537
8 3,865 LSE 10:39:56 1718581
194 3,865 LSE 10:39:59 1718709
106 3,862 LSE 10:40:36 1719910
193 3,860 LSE 10:41:00 1720489
217 3,860 LSE 10:41:16 1721098
190 3,860 LSE 10:41:16 1721095
193 3,861 LSE 10:43:04 1723963
86 3,861 LSE 10:43:04 1723961
193 3,861 LSE 10:43:04 1723959
86 3,860 LSE 10:43:07 1724005
140 3,860 LSE 10:43:07 1724007
60 3,860 LSE 10:43:07 1723995
139 3,860 LSE 10:43:07 1723997
185 3,864 LSE 10:47:07 1729573
190 3,868 LSE 10:50:06 1733633
38 3,867 LSE 10:50:20 1733842
45 3,867 LSE 10:50:20 1733840
150 3,867 LSE 10:50:20 1733838
146 3,867 LSE 10:50:40 1734272
23 3,867 LSE 10:50:40 1734270
83 3,866 LSE 10:56:22 1741917
111 3,870 LSE 10:57:27 1743505
74 3,870 LSE 10:57:27 1743507
192 3,872 LSE 11:02:08 1748622
202 3,872 LSE 11:02:08 1748618
228 3,871 LSE 11:02:10 1748658
59 3,871 LSE 11:04:46 1750570
150 3,871 LSE 11:04:46 1750568
221 3,867 LSE 11:09:49 1753798
150 3,864 LSE 11:14:25 1756634
68 3,864 LSE 11:14:25 1756636
177 3,863 LSE 11:20:36 1760538
46 3,863 LSE 11:20:36 1760536
94 3,862 LSE 11:24:22 1762778
32 3,862 LSE 11:24:22 1762776
195 3,866 LSE 11:25:53 1763557
29 3,866 LSE 11:27:16 1764476
185 3,866 LSE 11:27:16 1764474
222 3,864 LSE 11:33:12 1768423
213 3,866 LSE 11:34:45 1769536
221 3,862 LSE 11:40:18 1773212
561 3,862 LSE 11:46:42 1776645
87 3,862 LSE 11:46:42 1776642
38 3,862 LSE 11:46:42 1776640
191 3,864 LSE 11:51:13 1779573
168 3,863 LSE 11:55:26 1781827
24 3,863 LSE 11:55:26 1781829
36 3,864 LSE 11:59:00 1784177
26 3,864 LSE 11:59:00 1784175
225 3,864 LSE 12:00:03 1784920
70 3,864 LSE 12:00:09 1784979
40 3,864 LSE 12:00:09 1784977
94 3,864 LSE 12:00:09 1784975
95 3,864 LSE 12:00:09 1784973
166 3,863 LSE 12:00:09 1784971
94 3,862 LSE 12:05:02 1788193
95 3,862 LSE 12:05:02 1788191
43 3,862 LSE 12:05:02 1788189
100 3,864 LSE 12:11:42 1792031
429 3,868 LSE 12:14:42 1793718
73 3,868 LSE 12:14:42 1793716
195 3,867 LSE 12:17:39 1795558
80 3,870 LSE 12:19:11 1796511
131 3,870 LSE 12:20:11 1797220
89 3,870 LSE 12:20:11 1797218
213 3,873 LSE 12:22:23 1798579
192 3,871 LSE 12:22:25 1798621
195 3,868 LSE 12:23:24 1799219
227 3,868 LSE 12:26:12 1800966
198 3,864 LSE 12:29:22 1802866
192 3,868 LSE 12:32:35 1805112
72 3,868 LSE 12:35:22 1807167
39 3,868 LSE 12:35:22 1807165
214 3,867 LSE 12:36:10 1807709
197 3,868 LSE 12:38:54 1809465
85 3,869 LSE 12:40:49 1810816
85 3,869 LSE 12:40:49 1810818
37 3,869 LSE 12:40:49 1810820
49 3,869 LSE 12:40:49 1810822
105 3,868 LSE 12:40:49 1810814
229 3,867 LSE 12:44:51 1813719
86 3,865 LSE 12:50:26 1817443
43 3,865 LSE 12:50:26 1817441
84 3,865 LSE 12:50:26 1817439
83 3,866 LSE 12:54:02 1819504
93 3,866 LSE 12:54:02 1819502
223 3,865 LSE 12:54:16 1819684
195 3,863 LSE 12:56:13 1820992
210 3,863 LSE 12:56:13 1820985
122 3,860 LSE 12:57:06 1821700
41 3,860 LSE 12:57:06 1821698
63 3,860 LSE 12:57:06 1821696
35 3,860 LSE 12:58:47 1822805
104 3,860 LSE 12:58:47 1822803
71 3,860 LSE 12:58:47 1822801
100 3,859 LSE 13:01:22 1824582
96 3,859 LSE 13:01:22 1824580
129 3,859 LSE 13:01:22 1824578
205 3,859 LSE 13:01:22 1824576
279 3,859 LSE 13:01:48 1824856
212 3,858 LSE 13:02:08 1825029
186 3,859 LSE 13:04:29 1826369
208 3,868 LSE 13:07:53 1828419
205 3,868 LSE 13:09:04 1829330
190 3,867 LSE 13:11:04 1831277
71 3,864 LSE 13:18:38 1836720
150 3,864 LSE 13:18:38 1836718
87 3,869 LSE 13:23:25 1840399
28 3,869 LSE 13:23:25 1840382
196 3,869 LSE 13:24:36 1841308
46 3,868 LSE 13:25:12 1841688
149 3,868 LSE 13:25:12 1841690
224 3,868 LSE 13:25:47 1842193
38 3,868 LSE 13:28:45 1843996
41 3,868 LSE 13:28:45 1843994
224 3,867 LSE 13:29:46 1845143
181 3,865 LSE 13:29:50 1845493
9 3,865 LSE 13:29:50 1845491
216 3,866 LSE 13:29:50 1845487
119 3,866 LSE 13:29:50 1845485
148 3,866 LSE 13:29:50 1845483
22 3,866 LSE 13:29:50 1845393
173 3,864 LSE 13:29:51 1845515
167 3,864 LSE 13:29:54 1845641
52 3,864 LSE 13:29:54 1845639
74 3,864 LSE 13:30:01 1845994
33 3,864 LSE 13:30:01 1845990
131 3,864 LSE 13:30:01 1845992
36 3,873 LSE 13:30:12 1847662
179 3,873 LSE 13:30:13 1847723
220 3,875 LSE 13:30:16 1847885
51 3,874 LSE 13:30:24 1848012
150 3,874 LSE 13:30:24 1848010
208 3,874 LSE 13:30:24 1848008
259 3,876 LSE 13:30:37 1848354
212 3,878 LSE 13:30:45 1848469
197 3,878 LSE 13:30:52 1848517
226 3,881 LSE 13:31:12 1849058
111 3,881 LSE 13:31:12 1849056
166 3,881 LSE 13:31:12 1849054
229 3,880 LSE 13:31:15 1849114
194 3,880 LSE 13:31:15 1849112
79 3,879 LSE 13:31:32 1849495
208 3,878 LSE 13:31:32 1849493
85 3,879 LSE 13:31:32 1849485
99 3,879 LSE 13:31:32 1849483
197 3,879 LSE 13:31:32 1849481
218 3,876 LSE 13:32:20 1850540
113 3,875 LSE 13:32:24 1850684
111 3,875 LSE 13:32:24 1850682
200 3,875 LSE 13:32:24 1850679
75 3,874 LSE 13:32:42 1851111
122 3,874 LSE 13:32:42 1851107
187 3,872 LSE 13:35:46 1853806
222 3,872 LSE 13:35:46 1853804
8 3,870 LSE 13:37:47 1855395
199 3,870 LSE 13:37:47 1855393
123 3,870 LSE 13:39:04 1856625
68 3,870 LSE 13:39:04 1856620
122 3,870 LSE 13:39:04 1856622
40 3,870 LSE 13:39:04 1856627
20 3,870 LSE 13:39:04 1856630
226 3,870 LSE 13:42:29 1859298
372 3,871 LSE 13:42:52 1859635
201 3,881 LSE 13:47:46 1864024
216 3,883 LSE 13:49:48 1865951
191 3,883 LSE 13:49:48 1865933
186 3,881 LSE 13:51:08 1867233
270 3,881 LSE 13:53:57 1869701
190 3,882 LSE 13:55:36 1871711
76 3,882 LSE 13:56:29 1872527
33 3,882 LSE 13:56:29 1872525
122 3,882 LSE 13:56:29 1872529
229 3,881 LSE 13:56:42 1872718
81 3,885 LSE 14:00:04 1875900
103 3,885 LSE 14:00:04 1875898
42 3,885 LSE 14:00:04 1875896
31 3,885 LSE 14:00:04 1875890
202 3,885 LSE 14:00:04 1875888
261 3,885 LSE 14:00:04 1875885
228 3,887 LSE 14:02:44 1878359
195 3,887 LSE 14:05:38 1881060
195 3,888 LSE 14:05:38 1881058
142 3,886 LSE 14:05:39 1881067
104 3,886 LSE 14:05:39 1881065
211 3,889 LSE 14:07:54 1883196
61 3,888 LSE 14:08:59 1884090
138 3,888 LSE 14:08:59 1884088
129 3,887 LSE 14:10:05 1885121
78 3,887 LSE 14:10:05 1885117
186 3,887 LSE 14:11:15 1886268
17 3,887 LSE 14:11:15 1886266
41 3,886 LSE 14:13:15 1888303
144 3,886 LSE 14:13:15 1888301
143 3,886 LSE 14:13:15 1888299
91 3,886 LSE 14:13:15 1888297
115 3,885 LSE 14:14:18 1889327
100 3,885 LSE 14:14:18 1889325
201 3,882 LSE 14:16:43 1891369
10 3,885 LSE 14:19:43 1894085
39 3,885 LSE 14:19:43 1894083
435 3,885 LSE 14:19:43 1894081
113 3,888 LSE 14:20:38 1895031
130 3,888 LSE 14:21:35 1895868
212 3,887 LSE 14:21:41 1895989
50 3,887 LSE 14:22:28 1896629
164 3,887 LSE 14:22:28 1896627
38 3,887 LSE 14:26:56 1901037
215 3,887 LSE 14:26:56 1901033
8 3,887 LSE 14:26:56 1901035
518 3,887 LSE 14:27:02 1901138
41 3,887 LSE 14:27:02 1901136
82 3,886 LSE 14:28:53 1902982
43 3,886 LSE 14:28:53 1902980
811 3,889 LSE 14:29:22 1903816
530 3,885 LSE 14:30:02 1906539
190 3,882 LSE 14:30:18 1907942
78 3,884 LSE 14:30:53 1909639
126 3,884 LSE 14:30:53 1909637
179 3,884 LSE 14:31:15 1910660
137 3,884 LSE 14:31:15 1910658
188 3,883 LSE 14:31:36 1911277
130 3,883 LSE 14:31:37 1911298
60 3,883 LSE 14:31:37 1911300
192 3,882 LSE 14:31:38 1911483
424 3,880 LSE 14:32:17 1912959
140 3,880 LSE 14:32:17 1912957
46 3,880 LSE 14:32:17 1912955
179 3,880 LSE 14:32:17 1912953
179 3,879 LSE 14:33:05 1914482
45 3,879 LSE 14:33:05 1914484
222 3,879 LSE 14:33:05 1914480
47 3,879 LSE 14:33:45 1915628
159 3,879 LSE 14:33:45 1915626
129 3,879 LSE 14:33:45 1915624
257 3,879 LSE 14:33:45 1915622
168 3,878 LSE 14:34:23 1916605
44 3,878 LSE 14:34:23 1916603
224 3,874 LSE 14:35:42 1919366
40 3,874 LSE 14:35:42 1919360
68 3,874 LSE 14:35:42 1919362
81 3,874 LSE 14:35:42 1919364
200 3,874 LSE 14:35:42 1919358
201 3,870 LSE 14:36:44 1921658
91 3,870 LSE 14:36:50 1921833
207 3,869 LSE 14:36:51 1921902
197 3,869 LSE 14:37:06 1922362
208 3,868 LSE 14:37:13 1922593
91 3,867 LSE 14:37:27 1923139
107 3,867 LSE 14:37:27 1923137
111 3,870 LSE 14:37:55 1923996
502 3,870 LSE 14:37:55 1923994
11 3,874 LSE 14:38:48 1925818
180 3,874 LSE 14:38:48 1925816
208 3,874 LSE 14:38:48 1925813
193 3,872 LSE 14:39:05 1926275
206 3,868 LSE 14:39:30 1927061
776 3,870 LSE 14:41:22 1930037
224 3,867 LSE 14:41:52 1930790
36 3,865 LSE 14:42:35 1932079
85 3,865 LSE 14:42:35 1932077
179 3,865 LSE 14:42:35 1932074
85 3,866 LSE 14:43:07 1932850
179 3,866 LSE 14:43:07 1932848
33 3,866 LSE 14:43:07 1932846
201 3,866 LSE 14:43:07 1932840
226 3,866 LSE 14:43:32 1933704
220 3,868 LSE 14:43:32 1933699
30 3,869 LSE 14:43:32 1933687
43 3,869 LSE 14:43:32 1933685
179 3,869 LSE 14:43:32 1933683
180 3,869 LSE 14:43:32 1933681
180 3,875 LSE 14:45:21 1936910
179 3,875 LSE 14:45:21 1936908
80 3,875 LSE 14:45:21 1936906
160 3,875 LSE 14:45:21 1936912
37 3,875 LSE 14:45:21 1936914
227 3,874 LSE 14:45:21 1936904
57 3,879 LSE 14:48:42 1941815
99 3,879 LSE 14:48:42 1941813
8 3,879 LSE 14:48:42 1941811
209 3,879 LSE 14:48:42 1941809
179 3,879 LSE 14:48:42 1941807
8 3,879 LSE 14:48:42 1941805
39 3,879 LSE 14:48:42 1941803
179 3,878 LSE 14:48:42 1941801
4 3,877 LSE 14:49:23 1943088
179 3,877 LSE 14:49:23 1943086
37 3,877 LSE 14:49:23 1943084
202 3,875 LSE 14:51:03 1946801
180 3,875 LSE 14:51:41 1948268
201 3,875 LSE 14:51:41 1948266
5 3,875 LSE 14:51:41 1948270
221 3,877 LSE 14:52:34 1949974
201 3,876 LSE 14:52:51 1950318
205 3,877 LSE 14:52:51 1950316
159 3,878 LSE 14:53:43 1951955
179 3,878 LSE 14:53:43 1951953
174 3,878 LSE 14:53:43 1951951
191 3,877 LSE 14:54:22 1953172
432 3,878 LSE 14:55:25 1955013
61 3,879 LSE 14:56:20 1956502
100 3,879 LSE 14:56:20 1956499
37 3,879 LSE 14:56:20 1956497
207 3,879 LSE 14:56:20 1956495
39 3,879 LSE 14:57:15 1958305
47 3,879 LSE 14:57:15 1958303
117 3,879 LSE 14:57:15 1958307
4 3,879 LSE 14:57:15 1958309
204 3,876 LSE 14:57:58 1960078
12 3,878 LSE 14:57:58 1960070
179 3,878 LSE 14:57:58 1960068
225 3,878 LSE 14:57:58 1960066
512 3,875 LSE 14:59:24 1963996
35 3,877 LSE 15:00:26 1967029
20 3,877 LSE 15:00:26 1967027
210 3,876 LSE 15:00:40 1967620
228 3,876 LSE 15:00:40 1967618
223 3,873 LSE 15:01:20 1968837
106 3,874 LSE 15:01:56 1970111
23 3,874 LSE 15:01:56 1970113
130 3,874 LSE 15:01:56 1970109
185 3,871 LSE 15:02:43 1971867
208 3,870 LSE 15:03:19 1973205
133 3,870 LSE 15:03:55 1974361
75 3,870 LSE 15:04:00 1974419
490 3,873 LSE 15:05:09 1976373
206 3,875 LSE 15:06:28 1978509
180 3,876 LSE 15:06:49 1978905
244 3,876 LSE 15:06:49 1978903
122 3,876 LSE 15:06:51 1978950
180 3,878 LSE 15:07:32 1980172
179 3,878 LSE 15:07:32 1980170
155 3,878 LSE 15:07:48 1980657
179 3,878 LSE 15:07:48 1980655
36 3,878 LSE 15:07:48 1980653
209 3,875 LSE 15:09:05 1983232
69 3,876 LSE 15:09:05 1983215
20 3,876 LSE 15:09:05 1983211
20 3,876 LSE 15:09:05 1983207
100 3,876 LSE 15:09:05 1983209
205 3,875 LSE 15:10:32 1985864
224 3,877 LSE 15:11:28 1987546
228 3,880 LSE 15:13:46 1991230
210 3,881 LSE 15:14:26 1992325
437 3,882 LSE 15:14:52 1992899
38 3,885 LSE 15:16:01 1994902
90 3,885 LSE 15:16:01 1994900
43 3,885 LSE 15:16:01 1994898
105 3,888 LSE 15:17:25 1997189
180 3,888 LSE 15:17:25 1997187
179 3,888 LSE 15:17:25 1997185
43 3,888 LSE 15:17:25 1997183
220 3,888 LSE 15:20:08 2001607
221 3,889 LSE 15:20:08 2001583
377 3,887 LSE 15:22:06 2004765
297 3,887 LSE 15:24:27 2010269
206 3,887 LSE 15:25:28 2012617
102 3,891 LSE 15:26:28 2013932
100 3,891 LSE 15:26:28 2013930
223 3,891 LSE 15:27:43 2015791
69 3,891 LSE 15:28:37 2017065
120 3,891 LSE 15:28:37 2017063
190 3,891 LSE 15:28:37 2017061
100 3,891 LSE 15:30:26 2019942
100 3,891 LSE 15:30:34 2020217
72 3,891 LSE 15:31:35 2021840
100 3,891 LSE 15:31:35 2021838
39 3,891 LSE 15:31:35 2021836
126 3,890 LSE 15:31:41 2021991
90 3,890 LSE 15:31:41 2021989
37 3,893 LSE 15:34:12 2026210
17 3,893 LSE 15:34:12 2026208
13 3,893 LSE 15:34:12 2026212
100 3,893 LSE 15:34:12 2026214
101 3,896 LSE 15:35:26 2027986
100 3,896 LSE 15:35:26 2027984
100 3,896 LSE 15:35:26 2027982
216 3,896 LSE 15:35:26 2027980
39 3,897 LSE 15:37:22 2031282
110 3,897 LSE 15:37:22 2031280
100 3,897 LSE 15:37:22 2031278
19 3,900 LSE 15:38:49 2033454
125 3,900 LSE 15:38:49 2033452
100 3,900 LSE 15:38:49 2033450
120 3,901 LSE 15:39:27 2034457
125 3,901 LSE 15:39:39 2034684
110 3,901 LSE 15:39:39 2034686
204 3,900 LSE 15:40:15 2035784
23 3,900 LSE 15:40:15 2035766
40 3,902 LSE 15:43:23 2040366
247 3,902 LSE 15:43:23 2040364
11 3,904 LSE 15:44:31 2041883
216 3,904 LSE 15:44:37 2042021
188 3,904 LSE 15:44:37 2042019
196 3,905 LSE 15:45:10 2042915
10 3,905 LSE 15:45:10 2042913
540 3,906 LSE 15:46:44 2045094
201 3,905 LSE 15:47:54 2046670
191 3,907 LSE 15:49:43 2049580
200 3,906 LSE 15:49:50 2049762
29 3,907 LSE 15:51:13 2051676
162 3,907 LSE 15:51:13 2051678
462 3,908 LSE 15:51:52 2052618
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
273 44.56 ISE 08:11:51 1500654
180 44.55 ISE 08:12:41 1501955
105 44.55 ISE 08:12:41 1501953
226 44.55 ISE 08:13:21 1502897
34 44.55 ISE 08:13:39 1503290
33 44.54 ISE 08:14:18 1504364
239 44.54 ISE 08:14:26 1504528
31 44.52 ISE 08:14:34 1504711
201 44.52 ISE 08:14:34 1504709
31 44.52 ISE 08:14:34 1504707
314 44.53 ISE 08:17:10 1509252
278 44.50 ISE 08:17:37 1510492
49 44.51 ISE 08:17:37 1510489
305 44.52 ISE 08:17:37 1510487
54 44.45 ISE 08:18:01 1511019
93 44.45 ISE 08:18:01 1511017
150 44.51 ISE 08:19:48 1514144
123 44.50 ISE 08:19:48 1514142
123 44.50 ISE 08:19:48 1514140
123 44.50 ISE 08:19:48 1514138
150 44.50 ISE 08:19:48 1514136
280 44.50 ISE 08:19:48 1514134
307 44.50 ISE 08:19:48 1514132
304 44.45 ISE 08:21:04 1516009
5 44.45 ISE 08:21:43 1517051
94 44.43 ISE 08:22:10 1517741
210 44.43 ISE 08:22:11 1517765
272 44.39 ISE 08:22:55 1518681
300 44.38 ISE 08:23:45 1519859
273 44.41 ISE 08:26:12 1523687
300 44.44 ISE 08:27:54 1525960
183 44.43 ISE 08:31:08 1531477
104 44.43 ISE 08:31:08 1531474
116 44.47 ISE 08:35:35 1539210
150 44.47 ISE 08:35:35 1539208
123 44.47 ISE 08:35:35 1539206
123 44.47 ISE 08:35:35 1539204
123 44.47 ISE 08:35:35 1539202
272 44.45 ISE 08:35:52 1539807
160 44.45 ISE 08:35:52 1539805
194 44.43 ISE 08:38:16 1544620
21 44.44 ISE 08:38:16 1544618
200 44.44 ISE 08:38:16 1544616
69 44.44 ISE 08:38:16 1544614
14 44.42 ISE 08:38:17 1544651
123 44.42 ISE 08:38:17 1544649
150 44.42 ISE 08:38:17 1544647
87 44.43 ISE 08:38:17 1544645
254 44.48 ISE 08:39:42 1547822
38 44.48 ISE 08:39:42 1547820
79 44.46 ISE 08:41:59 1551071
186 44.46 ISE 08:41:59 1551069
46 44.46 ISE 08:41:59 1551067
9 44.46 ISE 08:41:59 1551065
37 44.42 ISE 08:43:37 1553667
164 44.42 ISE 08:43:41 1553838
56 44.42 ISE 08:43:41 1553836
157 44.41 ISE 08:46:25 1557950
132 44.41 ISE 08:46:25 1557948
129 44.41 ISE 08:47:39 1559930
178 44.41 ISE 08:47:43 1560007
296 44.33 ISE 08:52:44 1568729
275 44.35 ISE 09:01:04 1584470
293 44.38 ISE 09:02:54 1586997
321 44.36 ISE 09:03:32 1588172
123 44.38 ISE 09:06:03 1591458
123 44.38 ISE 09:06:03 1591460
20 44.38 ISE 09:06:03 1591462
293 44.34 ISE 09:10:18 1599812
290 44.24 ISE 09:12:56 1603136
123 44.20 ISE 09:15:00 1605790
123 44.20 ISE 09:15:00 1605788
123 44.20 ISE 09:15:00 1605786
372 44.19 ISE 09:15:00 1605784
26 44.20 ISE 09:15:00 1605781
123 44.20 ISE 09:15:00 1605779
123 44.20 ISE 09:15:00 1605777
277 44.18 ISE 09:15:03 1605935
35 44.18 ISE 09:15:04 1605948
229 44.17 ISE 09:15:06 1605990
41 44.17 ISE 09:15:06 1605988
150 44.16 ISE 09:15:15 1606209
148 44.16 ISE 09:15:15 1606206
126 44.16 ISE 09:15:15 1606204
26 44.15 ISE 09:15:17 1606322
30 44.15 ISE 09:15:17 1606320
149 44.15 ISE 09:15:17 1606318
114 44.15 ISE 09:15:20 1606395
179 44.14 ISE 09:15:26 1606513
92 44.14 ISE 09:15:43 1606795
50 44.15 ISE 09:17:44 1609904
123 44.15 ISE 09:17:44 1609902
123 44.15 ISE 09:17:44 1609900
7 44.15 ISE 09:17:44 1609898
315 44.11 ISE 09:18:21 1610707
90 44.12 ISE 09:20:34 1613392
21 44.12 ISE 09:20:34 1613390
157 44.12 ISE 09:20:34 1613388
281 44.11 ISE 09:22:01 1615367
26 44.16 ISE 09:27:57 1622785
123 44.16 ISE 09:27:57 1622783
123 44.16 ISE 09:27:57 1622781
264 44.16 ISE 09:27:57 1622772
43 44.16 ISE 09:27:57 1622774
168 44.13 ISE 09:30:49 1626287
82 44.13 ISE 09:31:18 1627115
62 44.13 ISE 09:31:23 1627273
267 44.13 ISE 09:31:23 1627271
278 44.13 ISE 09:34:44 1631267
7 44.11 ISE 09:38:00 1635837
272 44.11 ISE 09:38:00 1635818
304 44.11 ISE 09:39:51 1639627
320 44.11 ISE 09:41:36 1642749
125 44.09 ISE 09:42:08 1643502
125 44.09 ISE 09:42:08 1643504
64 44.09 ISE 09:42:08 1643506
271 44.09 ISE 09:42:08 1643493
24 44.08 ISE 09:44:41 1648025
121 44.08 ISE 09:44:41 1648021
82 44.12 ISE 09:49:48 1655097
109 44.12 ISE 09:49:48 1655095
111 44.12 ISE 09:49:51 1655150
151 44.10 ISE 09:51:33 1657932
111 44.10 ISE 09:51:33 1657929
35 44.15 ISE 09:55:10 1662088
283 44.15 ISE 09:55:12 1662145
150 44.16 ISE 09:56:48 1663567
22 44.16 ISE 09:56:48 1663565
5 44.16 ISE 09:56:48 1663548
120 44.16 ISE 09:56:50 1663623
19 44.16 ISE 09:56:50 1663621
10 44.11 ISE 10:02:25 1671396
9 44.11 ISE 10:02:25 1671394
125 44.11 ISE 10:02:34 1671568
140 44.11 ISE 10:02:34 1671546
106 44.11 ISE 10:02:34 1671550
41 44.11 ISE 10:02:34 1671548
56 44.10 ISE 10:02:37 1671637
150 44.10 ISE 10:02:38 1671650
57 44.10 ISE 10:02:58 1671928
24 44.10 ISE 10:03:07 1672158
23 44.10 ISE 10:03:49 1672940
266 44.08 ISE 10:04:10 1673541
302 44.08 ISE 10:05:54 1676734
16 44.07 ISE 10:08:42 1679922
125 44.07 ISE 10:08:42 1679920
150 44.07 ISE 10:08:42 1679918
316 44.05 ISE 10:13:24 1684797
6 44.04 ISE 10:15:13 1686962
139 44.04 ISE 10:15:15 1686997
14 44.04 ISE 10:15:30 1687268
10 44.04 ISE 10:15:30 1687266
153 44.04 ISE 10:15:44 1687605
8 44.04 ISE 10:15:44 1687603
56 44.04 ISE 10:15:44 1687598
79 44.04 ISE 10:15:44 1687595
217 44.04 ISE 10:15:44 1687593
76 44.04 ISE 10:15:44 1687591
114 44.04 ISE 10:15:59 1688025
278 44.09 ISE 10:19:51 1693657
151 44.09 ISE 10:22:05 1696415
159 44.09 ISE 10:22:05 1696411
270 44.07 ISE 10:23:02 1697491
7 44.07 ISE 10:23:02 1697489
69 44.08 ISE 10:23:48 1698163
68 44.08 ISE 10:23:48 1698161
175 44.08 ISE 10:23:54 1698213
317 44.07 ISE 10:24:56 1699257
160 44.02 ISE 10:27:39 1702518
103 44.02 ISE 10:28:51 1703614
28 44.02 ISE 10:29:07 1703985
6 44.02 ISE 10:29:30 1704438
70 44.02 ISE 10:31:31 1707415
67 44.02 ISE 10:31:31 1707412
138 44.02 ISE 10:31:37 1707504
263 44.02 ISE 10:31:39 1707545
43 44.02 ISE 10:31:39 1707543
167 43.97 ISE 10:34:36 1711590
152 43.97 ISE 10:34:36 1711592
241 43.95 ISE 10:37:16 1714995
77 43.95 ISE 10:37:16 1714993
320 43.88 ISE 10:40:35 1719527
150 43.83 ISE 10:43:07 1724015
66 43.83 ISE 10:43:10 1724084
150 43.83 ISE 10:43:11 1724119
117 43.83 ISE 10:43:11 1724121
73 43.83 ISE 10:43:11 1724112
122 43.88 ISE 10:47:04 1729516
135 43.88 ISE 10:47:04 1729514
10 43.88 ISE 10:47:04 1729512
161 43.87 ISE 10:48:46 1731597
65 43.87 ISE 10:48:46 1731595
48 43.87 ISE 10:49:18 1732308
123 43.91 ISE 10:50:52 1734718
66 43.91 ISE 10:51:07 1735284
74 43.91 ISE 10:51:20 1735696
270 43.97 ISE 10:59:52 1746814
39 43.97 ISE 10:59:52 1746812
111 43.96 ISE 10:59:57 1746893
51 43.96 ISE 10:59:57 1746891
11 43.96 ISE 11:00:33 1747487
12 43.96 ISE 11:00:33 1747485
5 43.96 ISE 11:00:33 1747483
116 43.96 ISE 11:02:08 1748620
30 43.95 ISE 11:03:49 1749997
21 43.95 ISE 11:03:49 1749995
103 43.95 ISE 11:03:49 1749993
107 43.95 ISE 11:03:50 1750003
53 43.95 ISE 11:04:46 1750572
277 43.94 ISE 11:04:52 1750609
293 43.93 ISE 11:04:53 1750624
19 43.93 ISE 11:06:40 1751811
125 43.93 ISE 11:06:40 1751809
125 43.93 ISE 11:06:40 1751807
84 43.93 ISE 11:06:40 1751805
24 43.93 ISE 11:06:40 1751803
150 43.93 ISE 11:06:40 1751801
53 43.93 ISE 11:06:40 1751799
316 43.93 ISE 11:09:54 1753849
265 43.92 ISE 11:10:39 1754246
320 43.90 ISE 11:14:25 1756638
54 43.88 ISE 11:14:58 1756879
89 43.88 ISE 11:14:58 1756877
155 43.88 ISE 11:14:58 1756875
68 43.89 ISE 11:17:07 1758214
319 43.90 ISE 11:17:34 1758529
319 43.89 ISE 11:18:20 1758994
85 43.88 ISE 11:19:33 1759831
67 43.88 ISE 11:20:07 1760223
106 43.88 ISE 11:20:36 1760544
160 43.88 ISE 11:20:36 1760542
124 43.88 ISE 11:20:36 1760540
247 43.87 ISE 11:22:01 1761438
58 43.87 ISE 11:22:01 1761436
267 43.87 ISE 11:22:56 1761971
261 43.92 ISE 11:25:52 1763552
318 43.91 ISE 11:26:10 1763773
312 43.91 ISE 11:29:30 1765822
2 43.91 ISE 11:29:30 1765820
62 43.91 ISE 11:34:11 1769073
218 43.91 ISE 11:34:11 1769071
122 43.87 ISE 11:35:43 1770207
150 43.87 ISE 11:35:43 1770205
43 43.85 ISE 11:40:18 1773214
150 43.85 ISE 11:41:05 1773659
85 43.85 ISE 11:41:05 1773661
34 43.85 ISE 11:42:38 1774416
107 43.85 ISE 11:42:40 1774474
14 43.85 ISE 11:42:40 1774469
83 43.85 ISE 11:43:07 1774710
67 43.85 ISE 11:43:07 1774708
147 43.85 ISE 11:45:10 1775766
5 43.85 ISE 11:45:10 1775764
103 43.85 ISE 11:46:21 1776405
41 43.85 ISE 11:46:21 1776407
11 43.85 ISE 11:46:23 1776424
67 43.86 ISE 11:48:30 1777636
70 43.86 ISE 11:49:07 1777999
7 43.87 ISE 11:51:13 1779581
150 43.87 ISE 11:51:13 1779579
23 43.87 ISE 11:51:13 1779577
128 43.87 ISE 11:51:13 1779575
295 43.87 ISE 11:52:37 1780327
170 43.86 ISE 11:54:53 1781409
148 43.86 ISE 11:55:26 1781825
292 43.86 ISE 11:57:48 1783297
150 43.88 ISE 12:00:03 1784918
134 43.88 ISE 12:00:04 1784930
70 43.88 ISE 12:00:04 1784928
319 43.87 ISE 12:00:50 1785370
138 43.87 ISE 12:05:02 1788183
137 43.87 ISE 12:05:02 1788185
130 43.87 ISE 12:05:02 1788187
115 43.87 ISE 12:05:02 1788181
24 43.89 ISE 12:08:46 1790232
137 43.89 ISE 12:08:46 1790230
32 43.89 ISE 12:08:46 1790228
69 43.89 ISE 12:08:46 1790226
150 43.89 ISE 12:09:52 1790930
137 43.89 ISE 12:09:52 1790928
138 43.89 ISE 12:09:52 1790926
114 43.89 ISE 12:09:52 1790924
22 43.88 ISE 12:10:32 1791251
35 43.88 ISE 12:10:32 1791249
6 43.88 ISE 12:10:32 1791247
91 43.88 ISE 12:10:35 1791276
5 43.94 ISE 12:15:21 1794163
138 43.94 ISE 12:15:21 1794161
137 43.94 ISE 12:15:21 1794159
301 43.94 ISE 12:15:21 1794150
188 43.94 ISE 12:15:21 1794148
12 43.94 ISE 12:15:21 1794146
41 43.94 ISE 12:15:21 1794144
16 43.94 ISE 12:15:21 1794142
9 43.94 ISE 12:15:21 1794140
150 43.94 ISE 12:16:26 1794781
52 43.93 ISE 12:17:39 1795562
239 43.93 ISE 12:17:39 1795560
35 43.98 ISE 12:22:23 1798600
150 43.98 ISE 12:22:23 1798598
87 43.98 ISE 12:22:23 1798596
38 43.98 ISE 12:22:23 1798587
400 43.98 ISE 12:22:23 1798585
430 44.00 ISE 12:22:23 1798577
34 44.00 ISE 12:22:23 1798575
377 44.00 ISE 12:22:23 1798573
315 43.96 ISE 12:22:25 1798624
46 43.95 ISE 12:23:17 1799153
171 43.95 ISE 12:23:17 1799151
46 43.95 ISE 12:23:17 1799149
31 43.95 ISE 12:23:17 1799147
254 43.96 ISE 12:23:17 1799145
28 43.96 ISE 12:23:17 1799143
300 43.92 ISE 12:24:18 1799694
272 43.93 ISE 12:26:12 1800970
141 43.89 ISE 12:28:46 1802417
150 43.89 ISE 12:28:46 1802415
127 43.92 ISE 12:34:42 1806652
150 43.92 ISE 12:34:42 1806650
65 43.92 ISE 12:35:06 1807020
7 43.92 ISE 12:36:10 1807715
150 43.92 ISE 12:36:10 1807713
45 43.92 ISE 12:36:10 1807711
150 43.93 ISE 12:39:37 1810019
5 43.93 ISE 12:39:37 1810014
60 43.93 ISE 12:39:38 1810068
309 43.93 ISE 12:40:49 1810826
45 43.93 ISE 12:40:49 1810824
9 43.92 ISE 12:41:28 1811392
33 43.92 ISE 12:41:42 1811501
10 43.92 ISE 12:41:42 1811499
65 43.92 ISE 12:43:05 1812556
65 43.92 ISE 12:43:52 1813114
114 43.92 ISE 12:44:51 1813723
224 43.88 ISE 12:50:29 1817504
65 43.88 ISE 12:50:29 1817502
65 43.89 ISE 12:54:18 1819717
65 43.89 ISE 12:54:52 1820064
177 43.89 ISE 12:55:19 1820385
9 43.88 ISE 12:56:13 1820994
2 43.88 ISE 12:56:13 1820996
72 43.84 ISE 12:59:57 1823674
249 43.84 ISE 12:59:57 1823672
5 43.84 ISE 12:59:57 1823670
150 43.83 ISE 13:02:05 1825003
69 43.83 ISE 13:02:25 1825167
65 43.83 ISE 13:02:39 1825309
150 43.84 ISE 13:04:09 1826194
153 43.84 ISE 13:04:29 1826371
53 43.95 ISE 13:09:04 1829340
129 43.95 ISE 13:09:04 1829338
129 43.95 ISE 13:09:04 1829336
310 43.94 ISE 13:09:04 1829334
286 43.94 ISE 13:09:04 1829332
88 43.93 ISE 13:09:49 1830011
96 43.93 ISE 13:10:30 1830734
19 43.93 ISE 13:10:30 1830736
53 43.93 ISE 13:10:30 1830738
5 43.93 ISE 13:10:47 1830984
32 43.93 ISE 13:11:04 1831281
6 43.93 ISE 13:11:04 1831279
125 43.93 ISE 13:23:44 1840577
125 43.93 ISE 13:23:44 1840575
125 43.93 ISE 13:23:44 1840573
294 43.91 ISE 13:25:12 1841696
145 43.92 ISE 13:25:12 1841686
300 43.92 ISE 13:25:12 1841684
160 43.92 ISE 13:25:12 1841682
180 43.90 ISE 13:26:06 1842427
112 43.90 ISE 13:26:22 1842572
111 43.90 ISE 13:26:22 1842570
12 43.90 ISE 13:27:40 1843388
10 43.90 ISE 13:27:40 1843392
34 43.90 ISE 13:27:40 1843390
31 43.90 ISE 13:28:52 1844074
9 43.90 ISE 13:29:01 1844142
12 43.90 ISE 13:29:04 1844284
53 43.90 ISE 13:29:32 1844845
151 43.90 ISE 13:29:32 1844843
168 43.90 ISE 13:29:50 1845404
90 43.87 ISE 13:30:01 1846033
11 43.87 ISE 13:30:01 1846027
20 43.87 ISE 13:30:01 1846020
5 43.87 ISE 13:30:01 1846017
11 43.87 ISE 13:30:01 1846015
6 43.87 ISE 13:30:01 1846022
10 43.87 ISE 13:30:01 1846025
112 43.87 ISE 13:30:01 1846009
50 43.94 ISE 13:30:04 1847223
47 43.96 ISE 13:30:05 1847416
300 43.97 ISE 13:30:05 1847402
70 43.98 ISE 13:30:05 1847395
8 43.98 ISE 13:30:05 1847393
40 43.98 ISE 13:30:05 1847391
80 43.98 ISE 13:30:05 1847389
50 43.98 ISE 13:30:05 1847387
24 43.97 ISE 13:30:05 1847382
262 43.97 ISE 13:30:05 1847384
271 43.97 ISE 13:30:08 1847589
71 43.97 ISE 13:30:08 1847585
11 43.97 ISE 13:30:08 1847587
150 43.97 ISE 13:30:08 1847583
73 43.97 ISE 13:30:08 1847559
81 43.98 ISE 13:30:08 1847555
199 43.98 ISE 13:30:08 1847553
30 43.99 ISE 13:30:08 1847550
281 44.00 ISE 13:30:08 1847548
19 43.98 ISE 13:30:24 1848014
406 43.98 ISE 13:30:24 1848016
301 44.03 ISE 13:30:45 1848471
12 44.03 ISE 13:30:45 1848467
19 44.03 ISE 13:30:45 1848465
911 44.05 ISE 13:31:08 1848970
235 44.04 ISE 13:31:22 1849250
126 44.04 ISE 13:31:22 1849248
45 44.04 ISE 13:31:22 1849254
263 44.04 ISE 13:31:22 1849252
231 44.01 ISE 13:31:32 1849513
71 44.01 ISE 13:31:32 1849511
312 44.02 ISE 13:31:32 1849506
298 44.03 ISE 13:31:32 1849491
47 44.03 ISE 13:31:32 1849489
18 44.03 ISE 13:31:32 1849487
67 44.01 ISE 13:32:20 1850421
125 44.01 ISE 13:32:20 1850419
126 44.01 ISE 13:32:20 1850415
125 44.01 ISE 13:32:20 1850413
125 44.01 ISE 13:32:20 1850417
146 44.00 ISE 13:32:20 1850411
40 44.00 ISE 13:32:22 1850602
269 44.00 ISE 13:32:22 1850598
3 44.00 ISE 13:32:22 1850596
155 44.00 ISE 13:32:22 1850594
253 43.98 ISE 13:32:42 1851120
32 43.98 ISE 13:32:42 1851117
32 43.98 ISE 13:32:42 1851115
311 43.98 ISE 13:32:42 1851109
140 43.92 ISE 13:33:57 1852391
131 43.92 ISE 13:33:57 1852389
492 43.95 ISE 13:35:51 1853879
383 43.93 ISE 13:36:09 1854208
19 43.93 ISE 13:36:48 1854660
125 43.93 ISE 13:36:48 1854662
362 43.93 ISE 13:37:10 1854919
190 43.93 ISE 13:37:10 1854917
321 43.91 ISE 13:37:34 1855257
200 43.91 ISE 13:37:34 1855255
121 43.91 ISE 13:37:34 1855253
267 43.90 ISE 13:37:47 1855397
304 43.90 ISE 13:39:08 1856764
339 43.93 ISE 13:42:28 1859292
1,056 43.93 ISE 13:42:28 1859290
365 43.91 ISE 13:42:29 1859305
200 43.91 ISE 13:42:29 1859303
22 43.99 ISE 13:45:54 1862418
16 43.99 ISE 13:46:01 1862460
65 44.05 ISE 13:47:25 1863720
121 44.04 ISE 13:47:46 1864041
121 44.04 ISE 13:47:46 1864039
121 44.04 ISE 13:47:46 1864037
150 44.04 ISE 13:47:46 1864035
47 44.04 ISE 13:47:46 1864033
21 44.04 ISE 13:47:46 1864031
281 44.05 ISE 13:47:46 1864018
21 44.05 ISE 13:47:46 1864020
524 44.05 ISE 13:47:46 1864022
201 44.08 ISE 13:49:48 1865939
59 44.08 ISE 13:49:48 1865937
326 44.07 ISE 13:50:24 1866660
332 44.05 ISE 13:51:10 1867250
113 44.04 ISE 13:51:47 1867788
148 44.04 ISE 13:51:47 1867786
59 44.04 ISE 13:52:25 1868426
215 44.04 ISE 13:53:30 1869436
304 44.04 ISE 13:54:51 1870887
128 44.04 ISE 13:56:15 1872257
138 44.04 ISE 13:56:15 1872253
181 44.04 ISE 13:56:15 1872255
138 44.04 ISE 13:56:15 1872259
47 44.03 ISE 13:57:06 1873011
365 44.03 ISE 13:57:06 1873009
295 44.02 ISE 13:58:16 1873981
14 44.01 ISE 13:58:36 1874220
26 44.01 ISE 13:58:36 1874218
105 44.01 ISE 13:58:36 1874216
9 44.01 ISE 13:58:36 1874214
20 44.07 ISE 13:59:09 1874956
18 44.07 ISE 13:59:09 1874954
149 44.08 ISE 13:59:12 1874995
531 44.08 ISE 13:59:12 1874992
14 44.08 ISE 13:59:13 1875014
152 44.08 ISE 13:59:13 1875012
150 44.08 ISE 13:59:13 1875010
237 44.08 ISE 13:59:19 1875127
24 44.08 ISE 13:59:19 1875129
27 44.08 ISE 13:59:19 1875125
3 44.08 ISE 13:59:30 1875309
152 44.08 ISE 13:59:30 1875307
150 44.08 ISE 13:59:30 1875305
5 44.06 ISE 14:00:04 1875925
132 44.06 ISE 14:00:04 1875923
152 44.06 ISE 14:00:04 1875921
13 44.06 ISE 14:00:04 1875919
139 44.06 ISE 14:00:04 1875913
152 44.06 ISE 14:00:04 1875910
29 44.07 ISE 14:00:04 1875894
396 44.07 ISE 14:00:04 1875892
351 44.09 ISE 14:01:21 1877101
152 44.10 ISE 14:01:40 1877310
152 44.10 ISE 14:01:40 1877312
152 44.10 ISE 14:01:40 1877314
150 44.10 ISE 14:01:40 1877308
524 44.12 ISE 14:02:26 1878066
150 44.12 ISE 14:02:26 1878064
1,087 44.12 ISE 14:02:26 1878062
189 44.12 ISE 14:02:26 1878060
44 44.11 ISE 14:02:30 1878141
237 44.11 ISE 14:02:30 1878139
321 44.11 ISE 14:02:30 1878137
150 44.10 ISE 14:02:39 1878287
222 44.10 ISE 14:02:42 1878335
250 44.09 ISE 14:02:44 1878361
9 44.09 ISE 14:03:36 1879302
150 44.10 ISE 14:04:23 1879866
152 44.10 ISE 14:04:34 1880021
301 44.09 ISE 14:05:38 1881062
352 44.10 ISE 14:06:32 1881928
93 44.10 ISE 14:07:30 1882892
97 44.10 ISE 14:07:54 1883206
183 44.10 ISE 14:07:54 1883204
203 44.10 ISE 14:07:54 1883202
117 44.10 ISE 14:07:54 1883200
189 44.10 ISE 14:07:54 1883198
217 44.09 ISE 14:09:18 1884439
139 44.09 ISE 14:09:40 1884725
7 44.09 ISE 14:09:40 1884723
259 44.09 ISE 14:09:56 1884947
42 44.08 ISE 14:10:07 1885240
312 44.09 ISE 14:11:15 1886270
11 44.07 ISE 14:12:08 1887099
8 44.07 ISE 14:12:08 1887097
12 44.07 ISE 14:12:11 1887186
131 44.07 ISE 14:12:13 1887263
152 44.06 ISE 14:12:13 1887261
343 44.07 ISE 14:12:13 1887251
100 44.07 ISE 14:14:18 1889331
74 44.07 ISE 14:14:18 1889333
24 44.07 ISE 14:16:07 1890868
254 44.07 ISE 14:16:07 1890866
130 44.07 ISE 14:16:07 1890864
150 44.05 ISE 14:16:13 1890939
94 44.05 ISE 14:16:14 1890964
31 44.05 ISE 14:16:14 1890958
106 44.05 ISE 14:16:21 1891054
267 44.05 ISE 14:16:43 1891373
8 44.05 ISE 14:16:43 1891371
135 44.05 ISE 14:16:44 1891389
152 44.05 ISE 14:16:44 1891387
315 44.05 ISE 14:18:03 1892382
152 44.05 ISE 14:18:25 1892660
152 44.05 ISE 14:18:25 1892664
152 44.05 ISE 14:18:25 1892662
152 44.09 ISE 14:20:04 1894448
152 44.09 ISE 14:20:04 1894446
152 44.09 ISE 14:20:04 1894444
126 44.09 ISE 14:20:04 1894442
468 44.09 ISE 14:20:04 1894440
117 44.09 ISE 14:20:04 1894438
152 44.09 ISE 14:20:04 1894434
152 44.09 ISE 14:20:04 1894432
150 44.09 ISE 14:20:04 1894430
152 44.09 ISE 14:20:04 1894436
150 44.09 ISE 14:20:04 1894428
152 44.09 ISE 14:20:04 1894426
152 44.09 ISE 14:20:04 1894424
152 44.09 ISE 14:20:04 1894422
33 44.09 ISE 14:21:02 1895344
228 44.09 ISE 14:21:02 1895341
22 44.09 ISE 14:21:02 1895339
26 44.09 ISE 14:21:10 1895502
152 44.09 ISE 14:21:41 1895998
152 44.09 ISE 14:21:41 1895996
190 44.09 ISE 14:21:41 1895994
5 44.08 ISE 14:22:15 1896426
315 44.08 ISE 14:22:28 1896633
260 44.08 ISE 14:22:28 1896631
366 44.08 ISE 14:24:28 1898573
190 44.08 ISE 14:24:28 1898571
190 44.08 ISE 14:24:28 1898569
172 44.08 ISE 14:24:28 1898567
268 44.08 ISE 14:24:28 1898565
261 44.07 ISE 14:26:56 1901041
12 44.07 ISE 14:26:56 1901039
154 44.06 ISE 14:28:53 1902985
110 44.06 ISE 14:28:53 1902987
44 44.06 ISE 14:28:53 1902989
177 44.08 ISE 14:28:56 1903120
102 44.08 ISE 14:28:56 1903118
341 44.09 ISE 14:29:19 1903744
1,146 44.09 ISE 14:29:19 1903742
286 44.06 ISE 14:29:30 1904066
99 44.08 ISE 14:29:30 1904064
143 44.07 ISE 14:29:30 1904062
190 44.07 ISE 14:29:30 1904060
190 44.07 ISE 14:29:30 1904058
190 44.07 ISE 14:29:30 1904056
25 44.07 ISE 14:29:30 1904054
9 44.08 ISE 14:29:30 1904052
260 44.08 ISE 14:29:30 1904050
190 44.05 ISE 14:30:02 1906543
149 44.05 ISE 14:30:02 1906541
190 44.05 ISE 14:30:02 1906549
400 44.05 ISE 14:30:02 1906545
121 44.05 ISE 14:30:02 1906547
88 44.01 ISE 14:30:18 1907948
190 44.01 ISE 14:30:18 1907946
11 44.02 ISE 14:30:18 1907944
282 44.02 ISE 14:30:18 1907940
150 44.02 ISE 14:30:30 1908485
8 44.02 ISE 14:30:30 1908491
190 44.02 ISE 14:30:30 1908489
190 44.02 ISE 14:30:30 1908487
561 44.02 ISE 14:30:30 1908481
18 44.02 ISE 14:30:30 1908479
17 44.05 ISE 14:30:43 1909216
254 44.05 ISE 14:30:44 1909240
314 44.05 ISE 14:30:44 1909238
23 44.05 ISE 14:30:44 1909236
130 44.04 ISE 14:30:53 1909659
190 44.04 ISE 14:30:53 1909657
190 44.04 ISE 14:30:53 1909655
190 44.04 ISE 14:30:53 1909653
314 44.03 ISE 14:30:53 1909648
39 44.05 ISE 14:30:53 1909641
787 44.05 ISE 14:30:53 1909643
190 44.04 ISE 14:31:08 1910397
97 44.04 ISE 14:31:08 1910395
93 44.04 ISE 14:31:08 1910393
190 44.04 ISE 14:31:08 1910391
150 44.04 ISE 14:31:08 1910389
204 44.03 ISE 14:31:26 1911004
113 44.03 ISE 14:31:30 1911103
37 44.03 ISE 14:31:30 1911101
42 44.03 ISE 14:31:36 1911269
18 44.03 ISE 14:31:36 1911267
190 44.03 ISE 14:31:36 1911273
258 44.03 ISE 14:31:36 1911271
148 44.03 ISE 14:31:36 1911275
273 44.02 ISE 14:31:37 1911458
22 44.03 ISE 14:31:37 1911296
150 44.03 ISE 14:31:37 1911294
190 44.03 ISE 14:31:37 1911292
150 44.01 ISE 14:31:38 1911501
152 44.01 ISE 14:31:38 1911499
6 44.01 ISE 14:31:42 1911697
96 43.99 ISE 14:31:46 1911866
165 43.99 ISE 14:31:46 1911864
60 43.98 ISE 14:32:17 1912961
68 43.98 ISE 14:32:21 1913199
151 43.98 ISE 14:32:21 1913197
262 43.98 ISE 14:33:02 1914185
7 43.97 ISE 14:33:28 1915276
265 43.97 ISE 14:33:45 1915630
307 43.97 ISE 14:33:45 1915632
431 43.96 ISE 14:34:19 1916513
114 43.96 ISE 14:34:21 1916552
36 43.96 ISE 14:34:21 1916550
419 43.96 ISE 14:34:21 1916548
333 43.95 ISE 14:34:23 1916617
1 43.95 ISE 14:34:23 1916615
402 43.95 ISE 14:34:23 1916611
340 43.90 ISE 14:34:56 1917683
71 43.89 ISE 14:35:16 1918540
2,463 43.91 ISE 14:35:17 1918588
308 43.90 ISE 14:35:42 1919370
111 43.89 ISE 14:35:46 1919550
150 43.89 ISE 14:35:46 1919548
298 43.89 ISE 14:35:57 1920221
251 43.89 ISE 14:35:57 1920223
298 43.89 ISE 14:35:57 1920219
93 43.86 ISE 14:36:40 1921597
194 43.86 ISE 14:36:44 1921661
305 43.86 ISE 14:36:44 1921663
97 43.85 ISE 14:36:50 1921839
200 43.85 ISE 14:36:50 1921837
505 43.86 ISE 14:37:00 1922119
259 43.86 ISE 14:37:00 1922117
35 43.86 ISE 14:37:00 1922101
16 43.86 ISE 14:37:00 1922099
695 43.87 ISE 14:37:04 1922287
745 43.87 ISE 14:37:04 1922283
154 43.85 ISE 14:37:06 1922368
39 43.85 ISE 14:37:06 1922366
263 43.85 ISE 14:37:09 1922458
215 43.85 ISE 14:37:09 1922456
86 43.84 ISE 14:37:13 1922591
244 43.84 ISE 14:37:13 1922589
140 43.83 ISE 14:37:22 1922904
120 43.83 ISE 14:37:22 1922902
759 43.86 ISE 14:37:55 1923998
298 43.86 ISE 14:37:55 1923992
74 43.87 ISE 14:38:06 1924381
298 43.87 ISE 14:38:06 1924379
298 43.87 ISE 14:38:06 1924377
150 43.87 ISE 14:38:06 1924375
168 43.89 ISE 14:38:19 1924929
150 43.89 ISE 14:38:19 1924927
298 43.89 ISE 14:38:24 1925117
43 43.89 ISE 14:38:24 1925119
221 43.92 ISE 14:38:44 1925699
47 43.92 ISE 14:38:44 1925697
98 43.91 ISE 14:38:48 1925832
203 43.91 ISE 14:38:48 1925811
61 43.91 ISE 14:38:48 1925809
319 43.91 ISE 14:38:48 1925807
141 43.90 ISE 14:39:03 1926202
20 43.90 ISE 14:39:03 1926200
295 43.90 ISE 14:39:03 1926198
299 43.90 ISE 14:39:03 1926196
298 43.90 ISE 14:39:03 1926194
10 43.90 ISE 14:39:03 1926192
304 43.90 ISE 14:39:03 1926188
166 43.90 ISE 14:39:03 1926186
136 43.90 ISE 14:39:03 1926190
259 43.85 ISE 14:40:04 1927867
896 43.85 ISE 14:40:04 1927865
130 43.84 ISE 14:40:06 1927929
150 43.84 ISE 14:40:06 1927927
273 43.84 ISE 14:40:06 1927925
162 43.85 ISE 14:40:15 1928225
150 43.85 ISE 14:40:15 1928223
298 43.85 ISE 14:40:16 1928251
299 43.85 ISE 14:40:30 1928627
298 43.85 ISE 14:40:30 1928625
298 43.85 ISE 14:40:30 1928623
71 43.85 ISE 14:40:30 1928621
97 43.85 ISE 14:40:30 1928617
228 43.85 ISE 14:40:30 1928619
281 43.84 ISE 14:40:46 1929043
259 43.85 ISE 14:41:27 1930179
298 43.85 ISE 14:41:35 1930407
274 43.84 ISE 14:41:44 1930614
304 43.79 ISE 14:41:52 1930798
369 43.80 ISE 14:41:52 1930796
406 43.81 ISE 14:41:52 1930794
478 43.82 ISE 14:41:52 1930792
374 43.83 ISE 14:41:52 1930778
150 43.78 ISE 14:42:05 1931209
261 43.78 ISE 14:42:05 1931193
5 43.78 ISE 14:42:05 1931191
21 43.78 ISE 14:42:05 1931189
221 43.80 ISE 14:42:27 1931867
79 43.80 ISE 14:42:35 1932085
60 43.80 ISE 14:42:35 1932083
321 43.80 ISE 14:42:35 1932081
655 43.83 ISE 14:42:42 1932315
660 43.82 ISE 14:42:48 1932425
294 43.81 ISE 14:43:07 1932844
515 43.81 ISE 14:43:07 1932842
125 43.85 ISE 14:43:15 1933151
298 43.85 ISE 14:43:15 1933149
54 43.83 ISE 14:43:16 1933169
259 43.84 ISE 14:43:16 1933167
640 43.85 ISE 14:43:17 1933215
113 43.83 ISE 14:43:17 1933211
391 43.84 ISE 14:43:17 1933209
94 43.84 ISE 14:43:22 1933414
228 43.84 ISE 14:43:23 1933443
323 43.85 ISE 14:43:32 1933697
150 43.85 ISE 14:43:32 1933695
299 43.85 ISE 14:43:32 1933693
298 43.85 ISE 14:43:32 1933691
298 43.85 ISE 14:43:32 1933689
547 43.84 ISE 14:43:32 1933679
265 43.84 ISE 14:43:32 1933677
111 43.84 ISE 14:43:32 1933675
137 43.80 ISE 14:43:36 1933812
150 43.80 ISE 14:43:36 1933810
286 43.80 ISE 14:43:36 1933808
39 43.84 ISE 14:43:54 1934301
442 43.84 ISE 14:43:54 1934299
299 43.84 ISE 14:44:00 1934508
298 43.84 ISE 14:44:00 1934506
298 43.84 ISE 14:44:00 1934504
150 43.84 ISE 14:44:00 1934493
333 43.84 ISE 14:44:00 1934497
110 43.84 ISE 14:44:00 1934495
166 43.85 ISE 14:44:43 1935798
150 43.85 ISE 14:44:43 1935796
318 43.85 ISE 14:44:43 1935773
135 43.91 ISE 14:45:13 1936653
150 43.91 ISE 14:45:13 1936651
907 43.91 ISE 14:45:21 1936916
491 43.90 ISE 14:45:21 1936902
319 43.88 ISE 14:45:40 1937307
150 43.86 ISE 14:46:01 1937768
272 43.88 ISE 14:46:01 1937766
298 43.86 ISE 14:47:26 1939977
131 43.86 ISE 14:47:26 1939979
298 43.86 ISE 14:47:26 1939975
19 43.93 ISE 14:48:40 1941737
299 43.93 ISE 14:48:40 1941735
298 43.93 ISE 14:48:40 1941733
298 43.93 ISE 14:48:40 1941731
272 43.92 ISE 14:48:43 1941820
296 43.89 ISE 14:49:23 1943113
312 43.90 ISE 14:49:23 1943097
369 43.91 ISE 14:49:23 1943094
268 43.92 ISE 14:49:23 1943090
281 43.89 ISE 14:50:20 1945261
257 43.90 ISE 14:50:38 1945837
271 43.90 ISE 14:51:01 1946530
299 43.90 ISE 14:51:01 1946528
298 43.90 ISE 14:51:01 1946526
301 43.89 ISE 14:51:03 1946803
249 43.89 ISE 14:51:31 1947859
131 43.89 ISE 14:51:35 1948125
158 43.89 ISE 14:51:35 1948127
19 43.89 ISE 14:51:35 1948123
298 43.93 ISE 14:52:27 1949783
298 43.93 ISE 14:52:27 1949781
195 43.93 ISE 14:52:27 1949785
314 43.92 ISE 14:52:34 1949972
43 43.90 ISE 14:52:51 1950326
48 43.91 ISE 14:52:51 1950324
150 43.91 ISE 14:52:51 1950322
92 43.91 ISE 14:52:51 1950320
117 43.89 ISE 14:52:53 1950365
200 43.89 ISE 14:52:53 1950363
151 43.92 ISE 14:54:05 1952628
150 43.92 ISE 14:54:05 1952626
285 43.91 ISE 14:54:22 1953180
115 43.91 ISE 14:54:22 1953178
101 43.91 ISE 14:54:22 1953176
134 43.91 ISE 14:54:22 1953174
82 43.90 ISE 14:54:50 1953780
298 43.91 ISE 14:55:09 1954318
16 43.91 ISE 14:55:09 1954316
400 43.91 ISE 14:55:09 1954320
141 43.95 ISE 14:56:11 1956210
150 43.95 ISE 14:56:11 1956208
264 43.94 ISE 14:56:11 1956206
169 43.94 ISE 14:56:20 1956513
150 43.94 ISE 14:56:20 1956511
241 43.94 ISE 14:56:20 1956508
17 43.94 ISE 14:56:20 1956506
48 43.94 ISE 14:56:20 1956504
287 43.93 ISE 14:57:15 1958338
163 43.93 ISE 14:57:15 1958317
150 43.93 ISE 14:57:15 1958315
315 43.91 ISE 14:57:17 1958434
282 43.90 ISE 14:57:58 1960076
40 43.91 ISE 14:57:58 1960074
223 43.91 ISE 14:57:58 1960072
311 43.89 ISE 14:57:59 1960090
221 43.90 ISE 14:59:39 1964451
150 43.90 ISE 14:59:39 1964449
400 43.90 ISE 14:59:39 1964447
60 43.90 ISE 14:59:39 1964445
224 43.90 ISE 14:59:39 1964443
223 43.90 ISE 14:59:39 1964441
223 43.90 ISE 14:59:39 1964439
269 43.90 ISE 15:00:40 1967626
258 43.90 ISE 15:00:40 1967624
9 43.90 ISE 15:00:40 1967622
296 43.89 ISE 15:01:00 1968305
385 43.88 ISE 15:01:02 1968364
110 43.87 ISE 15:01:20 1968842
200 43.87 ISE 15:01:20 1968840
58 43.87 ISE 15:02:01 1970276
223 43.87 ISE 15:02:01 1970274
9 43.87 ISE 15:02:01 1970272
141 43.87 ISE 15:02:01 1970270
259 43.87 ISE 15:02:01 1970266
141 43.87 ISE 15:02:01 1970268
27 43.86 ISE 15:02:22 1970747
18 43.86 ISE 15:02:22 1970743
27 43.86 ISE 15:02:22 1970741
150 43.86 ISE 15:02:22 1970739
94 43.86 ISE 15:02:22 1970745
153 43.85 ISE 15:02:43 1971871
150 43.85 ISE 15:02:43 1971869
202 43.84 ISE 15:02:51 1972410
100 43.84 ISE 15:02:51 1972408
1,187 43.87 ISE 15:05:02 1976112
280 43.87 ISE 15:05:02 1976110
139 43.87 ISE 15:05:02 1976106
279 43.87 ISE 15:05:02 1976108
299 43.87 ISE 15:05:56 1977653
265 43.88 ISE 15:06:24 1978414
164 43.91 ISE 15:06:26 1978473
150 43.91 ISE 15:06:26 1978471
111 43.91 ISE 15:06:28 1978507
183 43.91 ISE 15:06:28 1978505
414 43.91 ISE 15:06:34 1978642
267 43.91 ISE 15:06:35 1978668
279 43.91 ISE 15:06:49 1978913
279 43.91 ISE 15:06:49 1978911
280 43.91 ISE 15:06:49 1978909
60 43.91 ISE 15:06:49 1978907
163 43.91 ISE 15:06:49 1978901
474 43.91 ISE 15:06:49 1978899
110 43.91 ISE 15:06:49 1978897
279 43.93 ISE 15:07:32 1980175
279 43.93 ISE 15:07:32 1980177
280 43.93 ISE 15:07:32 1980179
150 43.93 ISE 15:08:18 1981689
279 43.93 ISE 15:08:18 1981687
280 43.93 ISE 15:08:18 1981685
279 43.93 ISE 15:08:18 1981683
108 43.93 ISE 15:09:01 1982954
150 43.93 ISE 15:09:01 1982952
276 43.91 ISE 15:09:05 1983230
14 43.91 ISE 15:09:05 1983228
150 43.92 ISE 15:09:05 1983217
177 43.92 ISE 15:09:05 1983219
395 43.87 ISE 15:10:09 1985091
465 43.93 ISE 15:11:14 1987248
150 43.94 ISE 15:12:02 1988424
280 43.94 ISE 15:12:02 1988426
279 43.94 ISE 15:12:02 1988420
150 43.94 ISE 15:12:02 1988418
194 43.94 ISE 15:12:02 1988422
301 43.95 ISE 15:12:39 1989675
280 43.97 ISE 15:13:31 1990880
153 43.97 ISE 15:13:31 1990878
84 43.97 ISE 15:13:31 1990871
333 43.97 ISE 15:13:31 1990869
55 43.97 ISE 15:13:32 1990910
353 43.97 ISE 15:14:24 1992289
171 43.97 ISE 15:14:26 1992329
150 43.97 ISE 15:14:26 1992327
150 44.02 ISE 15:15:27 1993955
400 44.02 ISE 15:15:27 1993953
280 44.02 ISE 15:15:27 1993951
279 44.02 ISE 15:15:27 1993949
125 44.02 ISE 15:15:27 1993947
238 44.01 ISE 15:15:37 1994254
280 44.01 ISE 15:15:37 1994252
279 44.01 ISE 15:15:37 1994250
150 44.00 ISE 15:15:37 1994248
275 44.00 ISE 15:15:37 1994246
51 44.02 ISE 15:16:59 1996534
287 44.02 ISE 15:17:25 1997207
94 44.03 ISE 15:17:25 1997205
150 44.03 ISE 15:17:25 1997203
279 44.03 ISE 15:17:25 1997201
279 44.03 ISE 15:17:25 1997199
144 44.03 ISE 15:17:25 1997197
160 44.03 ISE 15:17:25 1997195
213 44.03 ISE 15:17:25 1997193
485 44.04 ISE 15:17:25 1997191
11 44.04 ISE 15:20:08 2001616
101 44.04 ISE 15:20:08 2001614
3 44.04 ISE 15:20:08 2001612
176 44.04 ISE 15:20:08 2001610
149 44.05 ISE 15:20:08 2001604
177 44.05 ISE 15:20:08 2001602
12 44.05 ISE 15:20:08 2001600
280 44.06 ISE 15:20:08 2001593
194 44.06 ISE 15:20:08 2001595
274 44.06 ISE 15:20:08 2001589
691 44.06 ISE 15:20:08 2001587
151 44.06 ISE 15:20:08 2001585
336 44.03 ISE 15:22:40 2005971
312 44.04 ISE 15:22:40 2005958
11 44.05 ISE 15:22:40 2005952
1,036 44.05 ISE 15:22:40 2005950
279 44.05 ISE 15:22:40 2005948
185 44.05 ISE 15:22:40 2005946
233 44.02 ISE 15:22:44 2006075
34 44.02 ISE 15:22:57 2006467
127 44.01 ISE 15:23:00 2006593
80 44.04 ISE 15:24:11 2008509
14 44.04 ISE 15:24:19 2008724
84 44.04 ISE 15:24:23 2010100
202 44.04 ISE 15:24:27 2010271
150 44.04 ISE 15:24:32 2010401
279 44.04 ISE 15:24:32 2010399
280 44.04 ISE 15:24:32 2010397
279 44.04 ISE 15:24:32 2010395
303 44.04 ISE 15:24:32 2010393
280 44.03 ISE 15:25:59 2013232
279 44.03 ISE 15:25:59 2013230
108 44.03 ISE 15:25:59 2013228
265 44.07 ISE 15:26:28 2013938
311 44.06 ISE 15:26:28 2013936
311 44.06 ISE 15:26:28 2013934
279 44.08 ISE 15:27:09 2014838
1 44.08 ISE 15:27:09 2014834
279 44.08 ISE 15:27:09 2014840
28 44.08 ISE 15:27:09 2014842
280 44.08 ISE 15:27:09 2014836
316 44.08 ISE 15:28:37 2017080
277 44.08 ISE 15:28:37 2017069
150 44.08 ISE 15:28:37 2017067
173 44.10 ISE 15:30:08 2019417
209 44.10 ISE 15:30:08 2019415
209 44.10 ISE 15:30:08 2019413
150 44.08 ISE 15:30:10 2019488
233 44.09 ISE 15:30:10 2019482
69 44.09 ISE 15:30:10 2019479
325 44.09 ISE 15:30:10 2019473
11 44.08 ISE 15:30:25 2019910
13 44.08 ISE 15:31:32 2021674
137 44.08 ISE 15:31:32 2021672
265 44.08 ISE 15:31:32 2021678
319 44.08 ISE 15:31:32 2021676
65 44.09 ISE 15:32:10 2022791
400 44.09 ISE 15:32:11 2022796
69 44.08 ISE 15:32:13 2022951
218 44.08 ISE 15:32:13 2022949
52 44.07 ISE 15:32:21 2023232
210 44.07 ISE 15:32:21 2023216
36 44.07 ISE 15:32:21 2023214
283 44.07 ISE 15:32:21 2023167
209 44.09 ISE 15:34:10 2026163
28 44.09 ISE 15:34:10 2026167
210 44.09 ISE 15:34:10 2026165
449 44.09 ISE 15:34:10 2026155
337 44.14 ISE 15:35:09 2027511
87 44.14 ISE 15:35:24 2027839
209 44.14 ISE 15:35:24 2027837
85 44.14 ISE 15:35:24 2027829
50 44.14 ISE 15:35:24 2027827
85 44.14 ISE 15:35:24 2027823
75 44.14 ISE 15:35:24 2027831
95 44.14 ISE 15:35:24 2027833
197 44.14 ISE 15:35:24 2027825
296 44.13 ISE 15:35:26 2027928
317 44.12 ISE 15:35:49 2028637
136 44.13 ISE 15:36:19 2029550
150 44.13 ISE 15:36:19 2029548
65 44.13 ISE 15:37:27 2031420
166 44.13 ISE 15:37:39 2031693
209 44.13 ISE 15:37:39 2031691
150 44.13 ISE 15:37:39 2031689
584 44.13 ISE 15:37:39 2031687
300 44.13 ISE 15:37:39 2031685
31 44.13 ISE 15:38:39 2033158
260 44.13 ISE 15:38:39 2033156
150 44.13 ISE 15:38:39 2033154
53 44.13 ISE 15:38:39 2033152
96 44.13 ISE 15:38:39 2033150
209 44.13 ISE 15:38:39 2033148
400 44.13 ISE 15:38:39 2033146
210 44.13 ISE 15:38:39 2033142
209 44.13 ISE 15:38:39 2033144
164 44.15 ISE 15:39:22 2034245
150 44.15 ISE 15:39:22 2034243
183 44.15 ISE 15:39:56 2035008
113 44.15 ISE 15:39:56 2035006
100 44.15 ISE 15:40:15 2035764
53 44.15 ISE 15:40:15 2035683
47 44.15 ISE 15:40:15 2035681
109 44.15 ISE 15:40:15 2035669
267 44.15 ISE 15:40:15 2035667
7 44.15 ISE 15:40:15 2035665
295 44.15 ISE 15:40:15 2035643
23 44.14 ISE 15:40:16 2035890
234 44.14 ISE 15:40:41 2036490
153 44.14 ISE 15:41:51 2038064
150 44.14 ISE 15:41:51 2038062
804 44.15 ISE 15:42:19 2038870
261 44.15 ISE 15:42:19 2038868
44 44.19 ISE 15:43:46 2041082
210 44.19 ISE 15:43:46 2041080
54 44.19 ISE 15:43:46 2041078
334 44.19 ISE 15:43:46 2041076
365 44.19 ISE 15:45:10 2042924
197 44.20 ISE 15:45:10 2042919
99 44.20 ISE 15:45:10 2042921
954 44.21 ISE 15:45:10 2042917
209 44.22 ISE 15:46:17 2044542
171 44.22 ISE 15:46:28 2044795
150 44.22 ISE 15:46:28 2044793
174 44.25 ISE 15:48:57 2048238
209 44.25 ISE 15:48:57 2048236
21 44.25 ISE 15:48:57 2048234
1,308 44.25 ISE 15:48:57 2048232
270 44.25 ISE 15:48:57 2048230
150 44.25 ISE 15:48:57 2048228
59 44.25 ISE 15:48:57 2048226
289 44.25 ISE 15:49:43 2049577
384 44.24 ISE 15:49:49 2049737
107 44.23 ISE 15:49:50 2049768
150 44.23 ISE 15:49:50 2049766
278 44.24 ISE 15:50:42 2050959
150 44.29 ISE 15:52:24 2053436
92 44.29 ISE 15:52:42 2053715
599 44.29 ISE 15:52:42 2053713
150 44.29 ISE 15:52:42 2053709
195 44.29 ISE 15:52:42 2053711
19 44.30 ISE 15:53:24 2054599
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 POSNKNBPFBKDFQDRecent 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