REG - CRH PLC - Transaction in Own Shares
17/04/2023 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:20230417:nRSQ3291Wa&default-theme=true
RNS Number : 3291W CRH PLC 17 April 2023
17(th) April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 14(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: 143,089 46,441
Highest price paid per share: €44.9300 GBp 3,975.0000
Lowest price paid per share: €44.4200 GBp 3,928.0000
Volume weighted average price paid: €44.7469 GBp 3,955.0459
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 11,735,876 of its
ordinary shares in treasury which represents 1.56% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 740,404,462 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 14(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: 14/04/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 44.7469 143,089
London Stock Exchange (XLON) GBp 3,955.0459 46,441
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
208 3,934 LSE 08:03:41 1427645
232 3,935 LSE 08:04:25 1428576
206 3,936 LSE 08:04:54 1429148
245 3,935 LSE 08:06:20 1431090
245 3,931 LSE 08:06:24 1431228
213 3,937 LSE 08:09:35 1435321
84 3,949 LSE 08:10:57 1437516
84 3,949 LSE 08:10:57 1437514
217 3,948 LSE 08:10:57 1437512
226 3,947 LSE 08:11:02 1437651
205 3,945 LSE 08:11:22 1438163
224 3,945 LSE 08:11:22 1438161
238 3,943 LSE 08:11:50 1438786
231 3,950 LSE 08:14:51 1442377
221 3,950 LSE 08:14:51 1442375
229 3,948 LSE 08:14:53 1442476
1 3,943 LSE 08:16:55 1444862
241 3,943 LSE 08:16:55 1444860
234 3,950 LSE 08:19:35 1448172
225 3,951 LSE 08:21:16 1450259
247 3,951 LSE 08:22:59 1452326
215 3,953 LSE 08:24:14 1453795
57 3,950 LSE 08:25:34 1455505
150 3,950 LSE 08:25:34 1455503
23 3,959 LSE 08:29:34 1460234
204 3,959 LSE 08:29:34 1460232
215 3,958 LSE 08:30:00 1460898
221 3,961 LSE 08:31:32 1463255
73 3,961 LSE 08:31:32 1463253
71 3,953 LSE 08:33:43 1466059
150 3,953 LSE 08:33:43 1466057
226 3,952 LSE 08:34:35 1467160
247 3,955 LSE 08:40:12 1475102
98 3,958 LSE 08:43:03 1478470
150 3,958 LSE 08:43:03 1478468
146 3,957 LSE 08:45:17 1481243
62 3,957 LSE 08:45:17 1481241
49 3,953 LSE 08:50:16 1488424
6 3,953 LSE 08:50:16 1488422
150 3,953 LSE 08:50:16 1488420
31 3,953 LSE 08:50:16 1488418
96 3,959 LSE 08:57:16 1496916
30 3,959 LSE 08:57:16 1496920
97 3,959 LSE 08:57:16 1496918
79 3,958 LSE 08:57:16 1496914
150 3,958 LSE 08:57:16 1496912
248 3,955 LSE 09:02:23 1502943
2 3,949 LSE 09:06:38 1507130
10 3,949 LSE 09:06:39 1507147
214 3,949 LSE 09:06:45 1507242
96 3,940 LSE 09:11:39 1513865
150 3,940 LSE 09:11:39 1513863
21 3,937 LSE 09:17:33 1519201
150 3,937 LSE 09:17:33 1519199
71 3,937 LSE 09:17:33 1519197
147 3,930 LSE 09:23:31 1524749
71 3,930 LSE 09:23:31 1524751
30 3,932 LSE 09:24:12 1525324
51 3,932 LSE 09:24:28 1525518
250 3,932 LSE 09:24:28 1525516
150 3,932 LSE 09:24:28 1525514
239 3,933 LSE 09:26:08 1527190
159 3,933 LSE 09:26:08 1527188
94 3,933 LSE 09:26:08 1527186
147 3,928 LSE 09:26:53 1527814
82 3,928 LSE 09:26:53 1527812
75 3,928 LSE 09:31:50 1533215
149 3,928 LSE 09:31:50 1533213
239 3,931 LSE 09:35:14 1536937
231 3,929 LSE 09:35:23 1537102
12 3,929 LSE 09:35:23 1537097
76 3,933 LSE 09:38:51 1540542
149 3,933 LSE 09:38:51 1540540
211 3,934 LSE 09:39:38 1541608
237 3,935 LSE 09:40:40 1542587
220 3,934 LSE 09:41:42 1543595
218 3,933 LSE 09:43:57 1546635
37 3,944 LSE 09:53:10 1556098
205 3,944 LSE 09:53:10 1556100
131 3,945 LSE 09:55:08 1557342
115 3,945 LSE 09:55:08 1557340
252 3,944 LSE 09:55:09 1557439
42 3,945 LSE 09:57:36 1559713
91 3,945 LSE 09:57:36 1559711
90 3,945 LSE 09:57:36 1559709
238 3,942 LSE 10:01:11 1563100
87 3,941 LSE 10:06:16 1566988
150 3,941 LSE 10:06:16 1566984
7 3,941 LSE 10:06:16 1566986
162 3,940 LSE 10:07:36 1567726
45 3,940 LSE 10:07:36 1567728
102 3,941 LSE 10:14:42 1572587
149 3,941 LSE 10:14:42 1572589
57 3,945 LSE 10:19:07 1575599
36 3,944 LSE 10:19:23 1575917
23 3,944 LSE 10:19:23 1575915
64 3,944 LSE 10:19:23 1575913
94 3,944 LSE 10:19:23 1575911
252 3,945 LSE 10:24:18 1578920
210 3,946 LSE 10:30:55 1583088
73 3,945 LSE 10:31:30 1583389
151 3,945 LSE 10:31:52 1583554
31 3,949 LSE 10:34:02 1584880
214 3,949 LSE 10:34:35 1585104
212 3,950 LSE 10:36:04 1586120
224 3,949 LSE 10:39:59 1588809
230 3,953 LSE 10:43:36 1591160
106 3,953 LSE 10:46:33 1592587
107 3,953 LSE 10:46:33 1592585
402 3,953 LSE 10:47:52 1593159
78 3,950 LSE 10:49:55 1594725
150 3,950 LSE 10:49:55 1594723
231 3,954 LSE 10:50:50 1595498
142 3,957 LSE 10:53:41 1597786
100 3,957 LSE 10:53:41 1597784
243 3,957 LSE 10:57:28 1600633
113 3,958 LSE 10:57:28 1600631
81 3,958 LSE 10:57:28 1600627
114 3,958 LSE 10:57:28 1600629
240 3,955 LSE 10:59:44 1602147
227 3,953 LSE 11:03:36 1604824
204 3,950 LSE 11:05:07 1605548
27 3,945 LSE 11:11:28 1609498
39 3,945 LSE 11:11:28 1609496
142 3,945 LSE 11:11:28 1609494
143 3,945 LSE 11:11:28 1609492
242 3,944 LSE 11:11:28 1609490
243 3,940 LSE 11:32:19 1620155
229 3,936 LSE 11:41:38 1624958
194 3,942 LSE 12:00:22 1636186
26 3,942 LSE 12:00:22 1636184
241 3,941 LSE 12:01:10 1636587
212 3,942 LSE 12:02:18 1637357
242 3,951 LSE 12:06:58 1640460
97 3,951 LSE 12:09:26 1642644
146 3,951 LSE 12:09:26 1642642
134 3,947 LSE 12:18:53 1651280
133 3,947 LSE 12:18:53 1651278
50 3,946 LSE 12:19:45 1651994
87 3,946 LSE 12:19:45 1651992
88 3,946 LSE 12:19:45 1651990
27 3,952 LSE 12:33:52 1659562
84 3,952 LSE 12:33:52 1659560
84 3,952 LSE 12:33:52 1659558
40 3,952 LSE 12:33:52 1659556
74 3,951 LSE 12:38:13 1661579
137 3,951 LSE 12:38:13 1661577
228 3,951 LSE 12:41:29 1663451
208 3,951 LSE 12:55:35 1671166
236 3,952 LSE 12:58:14 1672532
97 3,954 LSE 13:01:51 1674852
150 3,954 LSE 13:01:51 1674850
206 3,959 LSE 13:03:12 1675587
20 3,956 LSE 13:08:36 1679192
150 3,956 LSE 13:08:36 1679190
64 3,956 LSE 13:08:36 1679188
225 3,960 LSE 13:12:42 1681979
51 3,960 LSE 13:14:22 1683281
150 3,960 LSE 13:14:22 1683279
44 3,960 LSE 13:14:22 1683277
83 3,958 LSE 13:16:16 1684738
144 3,958 LSE 13:16:16 1684740
62 3,957 LSE 13:24:06 1689932
150 3,957 LSE 13:24:06 1689930
10 3,960 LSE 13:28:41 1692941
10 3,960 LSE 13:28:41 1692939
12 3,960 LSE 13:28:41 1692937
10 3,960 LSE 13:28:41 1692935
59 3,960 LSE 13:29:41 1694107
149 3,960 LSE 13:29:41 1694105
40 3,963 LSE 13:32:27 1698145
117 3,963 LSE 13:32:27 1698147
51 3,963 LSE 13:32:27 1698151
118 3,963 LSE 13:32:27 1698149
1 3,962 LSE 13:33:10 1698900
238 3,962 LSE 13:33:11 1698958
13 3,960 LSE 13:33:48 1699398
149 3,960 LSE 13:33:48 1699396
75 3,960 LSE 13:33:48 1699394
239 3,957 LSE 13:37:13 1702272
244 3,956 LSE 13:44:24 1707695
212 3,949 LSE 13:46:44 1709623
140 3,951 LSE 13:50:43 1712981
41 3,954 LSE 13:51:57 1714171
203 3,954 LSE 13:51:57 1714173
209 3,953 LSE 13:52:03 1714286
206 3,946 LSE 13:55:14 1717036
7 3,943 LSE 13:56:34 1718362
10 3,944 LSE 13:58:57 1720345
10 3,944 LSE 13:58:57 1720343
190 3,945 LSE 13:58:57 1720338
31 3,945 LSE 13:58:57 1720336
17 3,945 LSE 13:58:57 1720334
69 3,944 LSE 13:58:59 1720369
150 3,944 LSE 13:58:59 1720367
217 3,943 LSE 14:03:14 1724124
97 3,944 LSE 14:06:27 1727053
148 3,944 LSE 14:06:27 1727051
231 3,948 LSE 14:09:47 1730120
228 3,947 LSE 14:17:39 1736135
131 3,947 LSE 14:20:49 1738837
73 3,947 LSE 14:20:49 1738835
397 3,949 LSE 14:25:34 1742424
87 3,949 LSE 14:28:14 1744642
150 3,949 LSE 14:28:14 1744640
237 3,954 LSE 14:30:51 1750465
60 3,954 LSE 14:30:56 1750709
204 3,954 LSE 14:30:56 1750711
41 3,955 LSE 14:31:17 1751576
87 3,955 LSE 14:31:17 1751574
88 3,955 LSE 14:31:17 1751572
153 3,957 LSE 14:32:25 1753748
92 3,957 LSE 14:32:25 1753746
49 3,960 LSE 14:33:24 1755197
489 3,960 LSE 14:33:24 1755195
151 3,962 LSE 14:35:13 1757662
101 3,962 LSE 14:35:13 1757660
88 3,961 LSE 14:35:15 1757750
41 3,961 LSE 14:35:15 1757746
39 3,961 LSE 14:35:15 1757752
87 3,961 LSE 14:35:15 1757748
60 3,961 LSE 14:36:56 1759754
87 3,961 LSE 14:36:56 1759746
88 3,961 LSE 14:36:56 1759744
98 3,961 LSE 14:36:56 1759735
150 3,961 LSE 14:36:56 1759733
214 3,961 LSE 14:36:56 1759677
214 3,965 LSE 14:38:42 1762566
10 3,965 LSE 14:38:42 1762564
248 3,965 LSE 14:39:12 1763308
235 3,961 LSE 14:40:51 1765831
181 3,964 LSE 14:45:14 1773188
50 3,964 LSE 14:45:14 1773042
58 3,963 LSE 14:45:32 1774177
87 3,963 LSE 14:45:32 1774175
88 3,963 LSE 14:45:32 1774173
257 3,963 LSE 14:45:32 1774171
88 3,962 LSE 14:45:43 1774339
87 3,962 LSE 14:45:43 1774337
51 3,965 LSE 14:46:55 1775751
22 3,965 LSE 14:46:55 1775749
87 3,965 LSE 14:46:55 1775753
88 3,965 LSE 14:46:55 1775755
60 3,970 LSE 14:50:51 1781037
88 3,970 LSE 14:51:00 1781173
60 3,970 LSE 14:51:00 1781171
215 3,969 LSE 14:51:21 1781903
254 3,969 LSE 14:51:21 1781895
287 3,969 LSE 14:51:21 1781893
43 3,974 LSE 14:54:17 1786012
8 3,974 LSE 14:54:17 1786010
87 3,974 LSE 14:54:17 1786005
88 3,974 LSE 14:54:17 1786007
43 3,974 LSE 14:54:17 1786003
88 3,974 LSE 14:54:47 1786708
87 3,974 LSE 14:54:47 1786706
49 3,974 LSE 14:54:47 1786704
49 3,974 LSE 14:54:47 1786690
88 3,974 LSE 14:54:47 1786688
87 3,974 LSE 14:54:47 1786686
88 3,974 LSE 14:54:47 1786684
87 3,974 LSE 14:54:47 1786682
49 3,974 LSE 14:54:47 1786680
208 3,975 LSE 14:56:47 1789326
150 3,972 LSE 14:56:49 1789776
47 3,972 LSE 14:56:49 1789774
24 3,972 LSE 14:56:49 1789778
224 3,971 LSE 14:57:54 1791525
24 3,971 LSE 14:58:05 1791729
57 3,971 LSE 14:58:05 1791727
248 3,970 LSE 14:59:46 1793820
1 3,971 LSE 15:03:21 1802751
219 3,971 LSE 15:03:21 1802749
216 3,971 LSE 15:05:13 1805314
239 3,965 LSE 15:08:56 1812343
88 3,969 LSE 15:10:32 1815360
87 3,969 LSE 15:10:32 1815358
47 3,969 LSE 15:10:32 1815362
1 3,969 LSE 15:11:14 1816327
226 3,969 LSE 15:11:14 1816325
244 3,968 LSE 15:11:24 1816553
238 3,967 LSE 15:12:59 1818516
88 3,970 LSE 15:13:58 1819888
87 3,970 LSE 15:13:58 1819886
207 3,969 LSE 15:15:06 1821454
87 3,972 LSE 15:18:00 1825164
88 3,972 LSE 15:18:00 1825162
121 3,972 LSE 15:18:00 1825166
62 3,972 LSE 15:18:00 1825168
251 3,972 LSE 15:20:40 1829634
106 3,970 LSE 15:27:30 1839761
44 3,970 LSE 15:27:30 1839759
78 3,970 LSE 15:27:30 1839763
56 3,971 LSE 15:27:30 1839737
88 3,971 LSE 15:27:30 1839735
87 3,971 LSE 15:27:30 1839733
232 3,971 LSE 15:27:30 1839731
150 3,972 LSE 15:31:39 1845431
42 3,972 LSE 15:31:39 1845433
38 3,972 LSE 15:31:39 1845435
40 3,969 LSE 15:34:02 1848978
210 3,969 LSE 15:35:11 1850712
215 3,968 LSE 15:35:20 1851069
29 3,970 LSE 15:41:04 1859669
87 3,970 LSE 15:41:04 1859667
88 3,970 LSE 15:41:04 1859665
102 3,970 LSE 15:41:04 1859659
29 3,970 LSE 15:41:04 1859657
110 3,970 LSE 15:41:04 1859655
226 3,969 LSE 15:42:07 1861663
65 3,968 LSE 15:45:20 1866730
150 3,968 LSE 15:45:20 1866728
51 3,971 LSE 15:47:55 1870257
51 3,971 LSE 15:47:55 1870255
37 3,971 LSE 15:47:55 1870253
9 3,971 LSE 15:47:55 1870251
88 3,971 LSE 15:48:15 1870801
87 3,971 LSE 15:48:15 1870799
9 3,970 LSE 15:48:16 1870821
157 3,970 LSE 15:48:18 1870861
88 3,970 LSE 15:49:05 1871939
119 3,970 LSE 15:51:26 1875481
51 3,970 LSE 15:51:27 1875505
54 3,970 LSE 15:51:27 1875503
19 3,969 LSE 15:51:41 1876017
219 3,969 LSE 15:51:41 1876015
222 3,965 LSE 15:53:13 1877932
337 3,967 LSE 15:57:39 1883232
87 3,967 LSE 15:58:27 1884181
88 3,967 LSE 15:58:27 1884179
3 3,967 LSE 15:58:28 1884198
87 3,967 LSE 15:58:28 1884200
88 3,967 LSE 15:58:28 1884202
40 3,967 LSE 15:58:28 1884204
127 3,967 LSE 15:58:28 1884206
253 3,965 LSE 16:01:03 1890461
6 3,965 LSE 16:01:03 1890459
96 3,965 LSE 16:01:03 1890457
150 3,965 LSE 16:01:03 1890455
26 3,968 LSE 16:03:05 1893921
109 3,968 LSE 16:03:05 1893919
110 3,968 LSE 16:03:05 1893917
68 3,967 LSE 16:03:15 1894204
152 3,967 LSE 16:03:15 1894202
30 3,967 LSE 16:04:28 1896570
110 3,967 LSE 16:04:28 1896568
110 3,967 LSE 16:04:28 1896566
12 3,968 LSE 16:07:30 1902138
69 3,968 LSE 16:08:30 1903655
136 3,968 LSE 16:08:30 1903653
41 3,968 LSE 16:08:30 1903651
109 3,968 LSE 16:08:30 1903649
110 3,968 LSE 16:08:30 1903647
285 3,967 LSE 16:08:30 1903645
147 3,967 LSE 16:09:50 1906773
94 3,967 LSE 16:09:50 1906775
21 3,967 LSE 16:10:55 1908875
110 3,967 LSE 16:10:55 1908873
109 3,967 LSE 16:10:55 1908871
214 3,964 LSE 16:11:55 1911006
110 3,965 LSE 16:13:40 1914143
109 3,965 LSE 16:13:40 1914141
221 3,964 LSE 16:13:48 1915097
49 3,964 LSE 16:16:00 1918671
653 3,964 LSE 16:16:03 1919002
113 3,964 LSE 16:17:33 1921907
99 3,964 LSE 16:17:33 1921905
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
38 44.55 ISE 08:02:51 1426488
124 44.55 ISE 08:02:51 1426486
150 44.55 ISE 08:02:51 1426484
321 44.54 ISE 08:02:51 1426482
169 44.58 ISE 08:03:41 1427649
135 44.58 ISE 08:03:41 1427647
26 44.59 ISE 08:04:25 1428580
284 44.59 ISE 08:04:25 1428578
283 44.60 ISE 08:04:54 1429146
349 44.58 ISE 08:05:18 1429692
322 44.58 ISE 08:06:19 1431068
363 44.57 ISE 08:06:20 1431092
70 44.57 ISE 08:07:23 1432392
124 44.57 ISE 08:07:23 1432390
150 44.56 ISE 08:07:23 1432388
168 44.56 ISE 08:07:23 1432383
150 44.56 ISE 08:07:23 1432381
343 44.61 ISE 08:09:18 1434788
341 44.60 ISE 08:09:35 1435326
310 44.73 ISE 08:10:53 1437393
33 44.73 ISE 08:10:53 1437391
81 44.71 ISE 08:11:02 1437661
150 44.71 ISE 08:11:02 1437657
105 44.71 ISE 08:11:02 1437659
47 44.71 ISE 08:11:02 1437653
125 44.68 ISE 08:11:22 1438167
182 44.68 ISE 08:11:28 1438317
255 44.66 ISE 08:11:50 1438791
48 44.66 ISE 08:11:50 1438789
322 44.76 ISE 08:14:51 1442379
298 44.71 ISE 08:14:57 1442625
80 44.68 ISE 08:16:55 1444866
204 44.68 ISE 08:16:55 1444864
150 44.74 ISE 08:19:43 1448327
124 44.74 ISE 08:19:43 1448325
75 44.74 ISE 08:19:43 1448329
314 44.75 ISE 08:19:43 1448323
255 44.76 ISE 08:22:59 1452330
49 44.76 ISE 08:22:59 1452328
320 44.78 ISE 08:24:14 1453802
305 44.77 ISE 08:24:23 1454045
72 44.74 ISE 08:26:22 1456463
42 44.74 ISE 08:26:22 1456461
230 44.74 ISE 08:26:22 1456459
252 44.84 ISE 08:29:00 1459446
62 44.84 ISE 08:29:00 1459444
288 44.84 ISE 08:29:36 1460319
87 44.83 ISE 08:30:00 1460918
152 44.83 ISE 08:30:00 1460916
65 44.83 ISE 08:30:00 1460914
83 44.79 ISE 08:32:20 1464457
260 44.79 ISE 08:32:20 1464455
53 44.78 ISE 08:34:22 1466807
296 44.78 ISE 08:34:22 1466805
317 44.76 ISE 08:37:21 1471356
338 44.78 ISE 08:40:12 1475108
135 44.81 ISE 08:43:03 1478476
174 44.81 ISE 08:43:03 1478474
331 44.82 ISE 08:45:17 1481238
314 44.78 ISE 08:46:06 1482306
104 44.74 ISE 08:47:15 1483803
221 44.74 ISE 08:47:15 1483801
318 44.76 ISE 08:50:16 1488426
310 44.82 ISE 08:57:16 1496922
326 44.78 ISE 08:59:51 1500257
124 44.78 ISE 09:00:49 1501366
43 44.78 ISE 09:01:34 1502172
287 44.78 ISE 09:01:34 1502170
198 44.73 ISE 09:03:32 1504234
47 44.73 ISE 09:03:32 1504236
42 44.73 ISE 09:03:32 1504238
47 44.73 ISE 09:03:32 1504240
350 44.70 ISE 09:06:45 1507249
320 44.70 ISE 09:07:24 1507855
326 44.68 ISE 09:09:30 1512036
336 44.59 ISE 09:10:52 1513228
302 44.61 ISE 09:14:44 1516525
14 44.61 ISE 09:14:44 1516523
339 44.57 ISE 09:16:15 1517955
140 44.52 ISE 09:19:39 1521105
144 44.52 ISE 09:19:39 1521103
150 44.50 ISE 09:21:49 1523309
139 44.50 ISE 09:21:49 1523311
366 44.50 ISE 09:24:28 1525520
336 44.50 ISE 09:24:45 1525749
307 44.51 ISE 09:26:00 1527055
208 44.50 ISE 09:26:12 1527222
137 44.50 ISE 09:26:12 1527220
331 44.44 ISE 09:29:03 1530574
380 44.42 ISE 09:29:45 1531309
124 44.45 ISE 09:31:50 1533217
124 44.45 ISE 09:31:50 1533219
54 44.45 ISE 09:31:50 1533221
212 44.45 ISE 09:31:50 1533211
130 44.45 ISE 09:31:50 1533209
86 44.46 ISE 09:33:04 1534469
185 44.46 ISE 09:33:04 1534467
37 44.46 ISE 09:33:04 1534465
347 44.47 ISE 09:35:23 1537099
340 44.48 ISE 09:37:49 1539558
124 44.51 ISE 09:39:16 1541151
31 44.51 ISE 09:39:16 1541147
124 44.51 ISE 09:39:16 1541149
150 44.51 ISE 09:39:16 1541155
124 44.51 ISE 09:39:16 1541153
60 44.51 ISE 09:39:16 1541157
296 44.51 ISE 09:39:38 1541610
288 44.51 ISE 09:41:42 1543597
328 44.50 ISE 09:42:51 1545153
124 44.50 ISE 09:43:31 1546182
124 44.50 ISE 09:43:31 1546180
218 44.50 ISE 09:43:31 1546175
87 44.50 ISE 09:43:31 1546173
149 44.46 ISE 09:45:15 1547789
59 44.46 ISE 09:45:15 1547785
124 44.46 ISE 09:45:15 1547787
58 44.48 ISE 09:47:05 1549884
124 44.48 ISE 09:47:05 1549882
124 44.48 ISE 09:47:05 1549880
333 44.48 ISE 09:47:05 1549875
295 44.61 ISE 09:52:45 1555764
290 44.64 ISE 09:57:12 1559422
330 44.59 ISE 09:58:54 1560563
345 44.58 ISE 10:06:15 1566981
296 44.56 ISE 10:08:11 1568130
347 44.55 ISE 10:08:14 1568196
309 44.54 ISE 10:08:19 1568275
317 44.59 ISE 10:14:42 1572569
365 44.59 ISE 10:16:20 1573789
324 44.63 ISE 10:19:09 1575636
167 44.62 ISE 10:19:23 1575924
66 44.62 ISE 10:19:25 1575974
310 44.63 ISE 10:24:18 1578927
171 44.63 ISE 10:25:34 1579659
12 44.63 ISE 10:25:34 1579657
115 44.63 ISE 10:25:34 1579655
317 44.62 ISE 10:26:49 1580225
338 44.61 ISE 10:27:00 1580548
16 44.64 ISE 10:30:55 1583077
23 44.64 ISE 10:30:55 1583081
300 44.64 ISE 10:30:55 1583079
291 44.68 ISE 10:35:07 1585445
325 44.69 ISE 10:36:12 1586203
390 44.68 ISE 10:37:34 1587267
299 44.68 ISE 10:37:51 1587374
313 44.68 ISE 10:38:08 1587521
323 44.73 ISE 10:43:13 1590951
301 44.71 ISE 10:43:23 1591078
266 44.70 ISE 10:44:09 1591483
29 44.70 ISE 10:44:09 1591481
348 44.72 ISE 10:45:54 1592245
123 44.73 ISE 10:48:46 1593731
124 44.73 ISE 10:48:46 1593733
197 44.72 ISE 10:49:04 1594060
150 44.72 ISE 10:49:04 1594058
99 44.70 ISE 10:49:19 1594230
249 44.70 ISE 10:49:19 1594228
145 44.73 ISE 10:50:29 1595277
348 44.73 ISE 10:50:30 1595323
188 44.74 ISE 10:50:44 1595431
104 44.74 ISE 10:50:44 1595429
253 44.74 ISE 10:50:44 1595425
360 44.74 ISE 10:50:44 1595423
115 44.74 ISE 10:50:45 1595450
115 44.74 ISE 10:50:45 1595448
341 44.74 ISE 10:50:45 1595446
139 44.72 ISE 10:50:50 1595500
325 44.73 ISE 10:50:50 1595496
351 44.73 ISE 10:50:50 1595494
300 44.73 ISE 10:50:59 1595645
526 44.75 ISE 10:51:06 1595817
71 44.75 ISE 10:51:06 1595815
222 44.75 ISE 10:51:06 1595823
92 44.75 ISE 10:51:06 1595819
526 44.75 ISE 10:51:06 1595821
327 44.74 ISE 10:51:34 1596212
311 44.74 ISE 10:51:44 1596288
338 44.75 ISE 10:51:46 1596320
291 44.75 ISE 10:51:53 1596376
83 44.75 ISE 10:51:59 1596441
850 44.76 ISE 10:52:06 1596565
526 44.76 ISE 10:52:06 1596563
382 44.76 ISE 10:52:06 1596561
166 44.77 ISE 10:52:53 1597143
129 44.77 ISE 10:52:53 1597141
125 44.76 ISE 10:52:55 1597180
124 44.76 ISE 10:52:55 1597178
68 44.76 ISE 10:52:55 1597175
316 44.76 ISE 10:52:55 1597166
342 44.76 ISE 10:52:55 1597164
119 44.77 ISE 10:53:14 1597442
122 44.78 ISE 10:53:26 1597588
263 44.78 ISE 10:53:26 1597586
181 44.78 ISE 10:53:26 1597584
352 44.77 ISE 10:53:30 1597656
333 44.76 ISE 10:53:41 1597788
363 44.75 ISE 10:53:43 1597818
416 44.75 ISE 10:54:10 1598219
302 44.76 ISE 10:54:14 1598300
338 44.76 ISE 10:54:29 1598458
120 44.76 ISE 10:54:36 1598526
115 44.76 ISE 10:54:36 1598524
76 44.77 ISE 10:54:48 1598618
131 44.77 ISE 10:54:48 1598616
130 44.77 ISE 10:54:48 1598614
345 44.76 ISE 10:54:49 1598645
15 44.77 ISE 10:55:14 1598992
1,772 44.77 ISE 10:55:14 1598990
43 44.77 ISE 10:56:06 1599643
142 44.77 ISE 10:56:06 1599637
1,087 44.77 ISE 10:56:06 1599635
48 44.77 ISE 10:56:06 1599639
526 44.77 ISE 10:56:06 1599641
273 44.76 ISE 10:56:40 1599995
161 44.77 ISE 10:56:59 1600293
162 44.77 ISE 10:56:59 1600291
162 44.77 ISE 10:57:14 1600431
146 44.75 ISE 10:57:28 1600635
251 44.75 ISE 10:57:28 1600637
321 44.76 ISE 10:57:28 1600625
62 44.76 ISE 10:57:28 1600623
309 44.76 ISE 10:57:28 1600621
380 44.75 ISE 10:57:38 1600718
310 44.74 ISE 10:57:59 1600891
449 44.75 ISE 10:57:59 1600888
855 44.75 ISE 10:57:59 1600886
202 44.75 ISE 10:57:59 1600884
49 44.75 ISE 10:57:59 1600882
247 44.75 ISE 10:58:44 1601441
1,053 44.75 ISE 10:58:44 1601439
167 44.75 ISE 10:58:44 1601437
1,892 44.76 ISE 10:59:26 1601867
16 44.76 ISE 10:59:26 1601869
323 44.75 ISE 10:59:31 1601966
347 44.74 ISE 10:59:32 1602008
337 44.72 ISE 11:00:01 1602609
22 44.74 ISE 11:00:01 1602476
150 44.74 ISE 11:00:01 1602474
150 44.74 ISE 11:00:01 1602468
75 44.74 ISE 11:00:01 1602426
63 44.74 ISE 11:00:01 1602420
106 44.74 ISE 11:00:01 1602418
80 44.74 ISE 11:00:01 1602415
266 44.71 ISE 11:00:31 1602978
210 44.71 ISE 11:01:01 1603184
128 44.71 ISE 11:01:01 1603181
18 44.71 ISE 11:01:01 1603179
185 44.72 ISE 11:02:00 1603982
150 44.72 ISE 11:02:00 1603980
319 44.72 ISE 11:03:36 1604822
286 44.68 ISE 11:05:40 1605802
100 44.60 ISE 11:08:09 1607262
81 44.60 ISE 11:08:09 1607260
150 44.60 ISE 11:08:09 1607258
340 44.60 ISE 11:11:30 1609530
310 44.61 ISE 11:14:54 1611115
146 44.61 ISE 11:16:41 1611957
140 44.61 ISE 11:16:41 1611959
68 44.58 ISE 11:17:29 1612511
249 44.62 ISE 11:25:59 1616766
63 44.62 ISE 11:29:30 1618575
272 44.62 ISE 11:29:30 1618573
28 44.62 ISE 11:29:30 1618571
9 44.62 ISE 11:29:30 1618566
11 44.62 ISE 11:29:30 1618560
330 44.61 ISE 11:29:35 1618775
286 44.58 ISE 11:31:13 1619573
303 44.56 ISE 11:38:51 1623733
48 44.57 ISE 11:42:06 1625156
242 44.57 ISE 11:42:06 1625158
293 44.58 ISE 11:48:08 1627822
150 44.60 ISE 11:50:51 1630217
322 44.61 ISE 11:51:57 1630920
290 44.60 ISE 12:01:10 1636583
76 44.59 ISE 12:01:18 1636663
236 44.59 ISE 12:01:18 1636661
130 44.61 ISE 12:02:18 1637361
182 44.61 ISE 12:02:18 1637359
124 44.72 ISE 12:06:58 1640479
150 44.72 ISE 12:06:58 1640481
85 44.72 ISE 12:06:58 1640484
153 44.72 ISE 12:06:58 1640456
322 44.72 ISE 12:06:58 1640458
282 44.72 ISE 12:08:03 1641424
43 44.70 ISE 12:09:26 1642857
124 44.70 ISE 12:09:26 1642855
124 44.70 ISE 12:09:26 1642853
136 44.70 ISE 12:10:24 1643800
197 44.70 ISE 12:10:24 1643798
311 44.69 ISE 12:12:44 1645225
306 44.69 ISE 12:13:24 1646262
351 44.68 ISE 12:13:54 1646777
107 44.64 ISE 12:15:41 1648948
330 44.66 ISE 12:15:41 1648816
329 44.69 ISE 12:16:56 1649776
315 44.68 ISE 12:17:00 1649802
337 44.60 ISE 12:20:40 1652668
308 44.61 ISE 12:23:57 1654296
325 44.63 ISE 12:25:37 1655221
88 44.63 ISE 12:26:28 1655697
283 44.68 ISE 12:30:12 1657632
338 44.69 ISE 12:33:12 1659145
86 44.67 ISE 12:34:40 1659899
249 44.67 ISE 12:34:40 1659897
150 44.67 ISE 12:41:53 1663624
33 44.67 ISE 12:41:53 1663622
130 44.67 ISE 12:41:53 1663626
307 44.65 ISE 12:43:34 1664472
68 44.68 ISE 12:54:20 1670470
150 44.68 ISE 12:54:20 1670468
67 44.68 ISE 12:55:35 1671172
13 44.68 ISE 12:55:35 1671170
8 44.68 ISE 12:55:35 1671168
326 44.76 ISE 13:02:34 1675317
126 44.77 ISE 13:03:12 1675626
62 44.77 ISE 13:03:12 1675628
123 44.77 ISE 13:03:12 1675624
468 44.77 ISE 13:03:12 1675607
351 44.76 ISE 13:03:22 1675722
14 44.74 ISE 13:05:55 1677466
273 44.74 ISE 13:05:55 1677464
101 44.73 ISE 13:06:49 1678237
63 44.74 ISE 13:08:36 1679196
110 44.74 ISE 13:08:36 1679194
127 44.80 ISE 13:12:42 1681987
62 44.80 ISE 13:12:42 1681989
123 44.80 ISE 13:12:42 1681985
189 44.79 ISE 13:12:42 1681981
150 44.79 ISE 13:12:42 1681983
85 44.79 ISE 13:12:44 1682009
135 44.77 ISE 13:14:22 1683291
150 44.77 ISE 13:14:22 1683289
316 44.79 ISE 13:14:22 1683285
1 44.79 ISE 13:14:22 1683283
334 44.77 ISE 13:14:37 1683514
116 44.76 ISE 13:16:16 1684752
216 44.76 ISE 13:16:16 1684750
150 44.79 ISE 13:20:21 1687467
63 44.79 ISE 13:20:21 1687471
123 44.79 ISE 13:20:21 1687469
58 44.78 ISE 13:22:25 1688835
127 44.78 ISE 13:22:25 1688833
123 44.78 ISE 13:22:25 1688831
405 44.78 ISE 13:22:25 1688826
35 44.76 ISE 13:24:06 1689940
150 44.76 ISE 13:24:06 1689938
53 44.76 ISE 13:24:06 1689936
88 44.76 ISE 13:24:06 1689934
212 44.81 ISE 13:29:41 1694118
89 44.81 ISE 13:29:41 1694120
158 44.82 ISE 13:31:47 1696992
23 44.82 ISE 13:31:47 1696988
125 44.82 ISE 13:31:47 1696990
352 44.82 ISE 13:32:15 1697919
373 44.81 ISE 13:33:04 1698801
334 44.80 ISE 13:33:20 1699049
289 44.78 ISE 13:33:49 1699410
297 44.74 ISE 13:35:00 1700488
300 44.75 ISE 13:35:29 1701179
258 44.76 ISE 13:37:10 1702197
177 44.76 ISE 13:37:10 1702195
155 44.76 ISE 13:37:10 1702193
303 44.75 ISE 13:37:15 1702329
338 44.75 ISE 13:39:10 1703738
208 44.73 ISE 13:40:00 1704276
126 44.73 ISE 13:40:00 1704274
337 44.73 ISE 13:40:00 1704269
20 44.73 ISE 13:44:24 1707703
203 44.73 ISE 13:44:24 1707701
67 44.73 ISE 13:44:24 1707699
24 44.73 ISE 13:44:24 1707697
296 44.72 ISE 13:44:30 1707822
41 44.68 ISE 13:45:22 1708581
9 44.68 ISE 13:45:22 1708579
296 44.68 ISE 13:45:22 1708572
338 44.64 ISE 13:47:05 1709869
328 44.69 ISE 13:51:07 1713614
173 44.71 ISE 13:51:57 1714169
162 44.71 ISE 13:51:57 1714167
313 44.70 ISE 13:52:02 1714262
96 44.64 ISE 13:54:24 1716230
137 44.64 ISE 13:54:24 1716228
114 44.64 ISE 13:54:24 1716226
282 44.61 ISE 13:55:55 1717642
350 44.62 ISE 13:58:57 1720341
215 44.61 ISE 13:58:59 1720373
104 44.61 ISE 13:58:59 1720371
313 44.62 ISE 14:00:04 1721694
291 44.60 ISE 14:00:32 1722096
318 44.59 ISE 14:00:36 1722141
217 44.62 ISE 14:01:33 1722880
134 44.62 ISE 14:01:59 1723208
344 44.61 ISE 14:02:15 1723438
300 44.62 ISE 14:03:15 1724147
11 44.62 ISE 14:03:15 1724145
2 44.62 ISE 14:03:15 1724143
322 44.65 ISE 14:04:01 1724972
139 44.64 ISE 14:05:31 1726401
150 44.64 ISE 14:05:31 1726399
137 44.63 ISE 14:06:27 1727055
178 44.63 ISE 14:06:27 1727057
311 44.64 ISE 14:08:06 1728409
217 44.66 ISE 14:09:47 1730134
47 44.66 ISE 14:09:47 1730132
83 44.66 ISE 14:09:47 1730130
340 44.67 ISE 14:09:47 1730122
60 44.65 ISE 14:10:01 1730315
82 44.65 ISE 14:10:01 1730313
153 44.65 ISE 14:10:01 1730311
285 44.64 ISE 14:13:50 1733207
212 44.64 ISE 14:14:43 1733845
74 44.64 ISE 14:14:43 1733847
16 44.67 ISE 14:22:07 1739846
134 44.67 ISE 14:22:07 1739844
150 44.67 ISE 14:22:07 1739842
7 44.67 ISE 14:22:14 1739932
77 44.67 ISE 14:22:16 1739959
33 44.67 ISE 14:22:16 1739957
186 44.67 ISE 14:22:16 1739955
73 44.67 ISE 14:22:16 1739953
150 44.67 ISE 14:22:25 1740075
133 44.67 ISE 14:22:25 1740077
305 44.66 ISE 14:24:05 1741298
74 44.66 ISE 14:24:05 1741300
315 44.66 ISE 14:24:46 1741785
222 44.66 ISE 14:24:46 1741783
152 44.69 ISE 14:27:16 1743825
265 44.69 ISE 14:27:16 1743823
12 44.69 ISE 14:27:16 1743821
78 44.69 ISE 14:28:25 1744854
134 44.69 ISE 14:28:25 1744852
121 44.69 ISE 14:28:25 1744850
134 44.69 ISE 14:28:25 1744848
154 44.69 ISE 14:28:55 1745342
150 44.69 ISE 14:28:55 1745344
150 44.73 ISE 14:30:56 1750638
131 44.73 ISE 14:30:56 1750636
93 44.73 ISE 14:30:56 1750634
6 44.73 ISE 14:30:56 1750630
283 44.73 ISE 14:30:56 1750628
338 44.73 ISE 14:30:56 1750626
27 44.73 ISE 14:30:56 1750624
134 44.74 ISE 14:31:17 1751580
25 44.74 ISE 14:31:17 1751578
116 44.74 ISE 14:31:17 1751582
70 44.74 ISE 14:31:17 1751584
194 44.75 ISE 14:31:17 1751564
148 44.75 ISE 14:31:17 1751562
54 44.77 ISE 14:32:25 1753760
137 44.77 ISE 14:32:25 1753758
150 44.77 ISE 14:32:25 1753756
133 44.78 ISE 14:32:55 1754419
134 44.78 ISE 14:32:55 1754417
98 44.78 ISE 14:32:55 1754415
150 44.78 ISE 14:32:55 1754413
41 44.78 ISE 14:32:55 1754411
345 44.79 ISE 14:34:13 1756175
121 44.79 ISE 14:34:27 1756442
134 44.79 ISE 14:34:27 1756440
106 44.84 ISE 14:35:12 1757644
150 44.84 ISE 14:35:12 1757642
137 44.84 ISE 14:35:12 1757640
369 44.84 ISE 14:35:12 1757636
348 44.84 ISE 14:35:12 1757634
113 44.83 ISE 14:35:13 1757668
28 44.83 ISE 14:35:13 1757666
150 44.83 ISE 14:35:13 1757664
310 44.82 ISE 14:35:15 1757754
130 44.81 ISE 14:36:56 1759777
137 44.81 ISE 14:36:56 1759775
47 44.81 ISE 14:36:56 1759773
134 44.81 ISE 14:36:56 1759717
150 44.81 ISE 14:36:56 1759714
86 44.81 ISE 14:36:56 1759719
311 44.81 ISE 14:36:56 1759672
153 44.85 ISE 14:38:42 1762570
230 44.85 ISE 14:38:42 1762568
351 44.86 ISE 14:38:42 1762560
622 44.85 ISE 14:39:10 1763237
352 44.85 ISE 14:39:10 1763235
295 44.85 ISE 14:39:10 1763228
176 44.83 ISE 14:39:29 1763684
150 44.83 ISE 14:39:29 1763680
40 44.82 ISE 14:39:46 1764107
250 44.82 ISE 14:39:46 1764105
127 44.81 ISE 14:40:14 1764903
180 44.81 ISE 14:40:42 1765521
24 44.77 ISE 14:41:50 1767478
150 44.77 ISE 14:41:50 1767475
134 44.77 ISE 14:41:50 1767473
354 44.77 ISE 14:41:50 1767419
198 44.76 ISE 14:42:39 1769172
44 44.76 ISE 14:42:39 1769170
681 44.85 ISE 14:45:06 1772659
1,111 44.85 ISE 14:45:07 1772670
233 44.85 ISE 14:45:07 1772667
150 44.85 ISE 14:45:07 1772665
285 44.84 ISE 14:45:13 1772979
311 44.82 ISE 14:45:30 1774091
324 44.80 ISE 14:45:41 1774302
333 44.83 ISE 14:47:17 1776157
133 44.85 ISE 14:48:35 1777817
150 44.85 ISE 14:48:35 1777813
134 44.85 ISE 14:48:35 1777815
106 44.85 ISE 14:48:35 1777821
137 44.85 ISE 14:48:35 1777819
18 44.85 ISE 14:48:35 1777823
133 44.90 ISE 14:51:10 1781596
137 44.90 ISE 14:51:10 1781594
134 44.90 ISE 14:51:10 1781592
120 44.90 ISE 14:51:10 1781590
198 44.89 ISE 14:51:14 1781702
213 44.89 ISE 14:51:14 1781700
224 44.88 ISE 14:51:21 1781890
110 44.88 ISE 14:51:21 1781886
150 44.87 ISE 14:51:54 1782650
96 44.87 ISE 14:51:54 1782648
135 44.87 ISE 14:51:54 1782652
13 44.87 ISE 14:51:54 1782646
296 44.90 ISE 14:53:16 1784811
137 44.91 ISE 14:53:41 1785335
133 44.91 ISE 14:53:41 1785333
134 44.91 ISE 14:53:41 1785330
134 44.92 ISE 14:54:47 1786702
133 44.92 ISE 14:54:47 1786700
297 44.92 ISE 14:54:47 1786696
349 44.92 ISE 14:54:47 1786694
342 44.92 ISE 14:54:47 1786692
97 44.91 ISE 14:54:48 1786713
250 44.91 ISE 14:54:48 1786711
311 44.91 ISE 14:56:49 1789780
339 44.93 ISE 14:56:49 1789732
58 44.90 ISE 14:56:50 1789912
100 44.90 ISE 14:56:51 1789920
136 44.90 ISE 14:56:53 1790142
75 44.88 ISE 14:59:13 1792868
225 44.88 ISE 14:59:13 1792866
306 44.89 ISE 15:02:07 1800542
137 44.89 ISE 15:02:08 1800550
150 44.89 ISE 15:02:08 1800552
29 44.89 ISE 15:02:08 1800554
342 44.90 ISE 15:04:57 1804845
42 44.86 ISE 15:05:49 1806765
137 44.86 ISE 15:05:49 1806763
134 44.86 ISE 15:05:49 1806761
34 44.86 ISE 15:06:07 1807641
126 44.86 ISE 15:06:07 1807639
140 44.86 ISE 15:06:07 1807637
150 44.87 ISE 15:06:55 1808813
150 44.87 ISE 15:06:55 1808815
116 44.88 ISE 15:07:17 1809384
73 44.88 ISE 15:07:17 1809382
141 44.88 ISE 15:07:17 1809380
177 44.85 ISE 15:08:09 1811025
110 44.85 ISE 15:08:09 1811023
40 44.85 ISE 15:08:10 1811086
31 44.81 ISE 15:08:58 1812411
150 44.81 ISE 15:08:58 1812407
54 44.81 ISE 15:08:58 1812409
117 44.81 ISE 15:09:03 1812597
34 44.86 ISE 15:10:34 1815407
251 44.86 ISE 15:10:34 1815405
134 44.88 ISE 15:11:14 1816333
150 44.88 ISE 15:11:14 1816335
14 44.88 ISE 15:11:14 1816337
40 44.84 ISE 15:12:49 1818316
200 44.84 ISE 15:12:49 1818314
75 44.84 ISE 15:12:49 1818312
301 44.84 ISE 15:13:03 1818619
2 44.83 ISE 15:13:04 1818699
38 44.83 ISE 15:13:04 1818697
352 44.83 ISE 15:13:04 1818695
317 44.83 ISE 15:13:05 1818701
123 44.88 ISE 15:13:35 1819471
45 44.88 ISE 15:13:35 1819473
134 44.88 ISE 15:13:35 1819469
260 44.87 ISE 15:13:57 1819839
75 44.87 ISE 15:13:57 1819837
343 44.87 ISE 15:13:57 1819835
321 44.86 ISE 15:14:03 1820051
48 44.86 ISE 15:14:03 1820048
281 44.86 ISE 15:14:04 1820089
11 44.86 ISE 15:14:04 1820085
41 44.86 ISE 15:14:04 1820083
46 44.84 ISE 15:14:07 1820312
54 44.84 ISE 15:14:07 1820310
54 44.84 ISE 15:14:07 1820304
54 44.84 ISE 15:14:07 1820306
54 44.84 ISE 15:14:07 1820308
44 44.84 ISE 15:14:07 1820301
314 44.87 ISE 15:15:05 1821449
332 44.88 ISE 15:16:21 1823064
327 44.90 ISE 15:17:10 1824099
63 44.89 ISE 15:17:44 1824831
67 44.89 ISE 15:18:00 1825178
134 44.89 ISE 15:18:00 1825176
150 44.89 ISE 15:18:00 1825174
263 44.89 ISE 15:18:00 1825170
311 44.88 ISE 15:19:03 1827077
5 44.88 ISE 15:19:03 1827070
29 44.87 ISE 15:19:19 1827543
134 44.87 ISE 15:19:19 1827541
128 44.87 ISE 15:19:19 1827539
81 44.87 ISE 15:19:19 1827536
150 44.87 ISE 15:19:19 1827534
117 44.87 ISE 15:19:19 1827532
323 44.90 ISE 15:20:40 1829638
317 44.86 ISE 15:22:00 1831501
22 44.86 ISE 15:22:00 1831486
291 44.83 ISE 15:23:08 1832957
334 44.87 ISE 15:27:30 1839765
62 44.89 ISE 15:27:30 1839755
133 44.89 ISE 15:27:30 1839753
134 44.89 ISE 15:27:30 1839751
150 44.88 ISE 15:27:30 1839749
67 44.88 ISE 15:27:30 1839747
66 44.88 ISE 15:27:30 1839745
134 44.88 ISE 15:27:30 1839743
150 44.88 ISE 15:27:30 1839741
299 44.89 ISE 15:27:30 1839739
128 44.91 ISE 15:31:39 1845443
134 44.91 ISE 15:31:39 1845441
133 44.91 ISE 15:31:39 1845445
19 44.91 ISE 15:31:39 1845447
350 44.91 ISE 15:31:39 1845437
161 44.90 ISE 15:32:13 1846571
127 44.90 ISE 15:32:13 1846569
18 44.90 ISE 15:32:43 1847293
134 44.89 ISE 15:32:43 1847289
128 44.89 ISE 15:32:43 1847287
133 44.89 ISE 15:32:43 1847291
11 44.89 ISE 15:32:43 1847285
338 44.89 ISE 15:32:43 1847283
324 44.89 ISE 15:32:59 1847634
328 44.88 ISE 15:33:23 1848314
150 44.88 ISE 15:35:11 1850716
110 44.88 ISE 15:35:11 1850714
64 44.88 ISE 15:35:14 1850790
311 44.88 ISE 15:35:18 1851003
292 44.85 ISE 15:36:15 1852831
89 44.85 ISE 15:36:52 1853672
225 44.85 ISE 15:36:54 1853701
344 44.88 ISE 15:39:37 1857580
294 44.88 ISE 15:39:37 1857578
384 44.89 ISE 15:40:37 1859067
110 44.89 ISE 15:41:04 1859661
186 44.89 ISE 15:41:04 1859663
59 44.88 ISE 15:42:07 1861678
27 44.88 ISE 15:42:07 1861676
150 44.88 ISE 15:42:07 1861674
80 44.88 ISE 15:42:07 1861672
53 44.88 ISE 15:42:07 1861669
134 44.88 ISE 15:42:07 1861667
128 44.88 ISE 15:42:07 1861665
366 44.88 ISE 15:42:07 1861658
322 44.86 ISE 15:44:08 1865043
16 44.85 ISE 15:45:20 1866742
150 44.85 ISE 15:45:20 1866744
168 44.85 ISE 15:45:20 1866746
38 44.87 ISE 15:48:15 1870809
107 44.87 ISE 15:48:15 1870807
150 44.87 ISE 15:48:15 1870805
40 44.87 ISE 15:48:15 1870803
150 44.86 ISE 15:48:42 1871322
65 44.86 ISE 15:48:42 1871320
43 44.86 ISE 15:49:05 1871932
107 44.86 ISE 15:49:05 1871930
65 44.86 ISE 15:49:11 1872088
182 44.86 ISE 15:49:11 1872086
331 44.85 ISE 15:49:41 1872894
150 44.86 ISE 15:51:11 1875227
94 44.86 ISE 15:51:13 1875294
245 44.86 ISE 15:51:27 1875513
96 44.86 ISE 15:51:27 1875511
54 44.86 ISE 15:51:27 1875509
21 44.86 ISE 15:51:27 1875507
285 44.83 ISE 15:52:34 1877062
40 44.83 ISE 15:52:34 1877060
313 44.82 ISE 15:53:13 1877910
95 44.81 ISE 15:54:43 1879558
23 44.83 ISE 15:56:22 1881627
145 44.83 ISE 15:56:22 1881625
150 44.83 ISE 15:56:22 1881623
134 44.83 ISE 15:56:22 1881621
128 44.83 ISE 15:56:22 1881619
104 44.83 ISE 15:56:22 1881611
40 44.83 ISE 15:56:22 1881607
106 44.83 ISE 15:56:22 1881609
32 44.83 ISE 15:56:22 1881613
40 44.83 ISE 15:56:22 1881615
133 44.83 ISE 15:56:22 1881617
38 44.85 ISE 15:58:20 1883994
600 44.85 ISE 15:58:20 1883992
236 44.85 ISE 15:58:20 1883990
167 44.84 ISE 15:59:50 1886949
152 44.84 ISE 15:59:50 1886947
72 44.84 ISE 16:01:03 1890481
128 44.84 ISE 16:01:03 1890479
134 44.84 ISE 16:01:03 1890477
52 44.84 ISE 16:01:03 1890465
231 44.84 ISE 16:01:03 1890463
328 44.87 ISE 16:01:43 1891544
134 44.86 ISE 16:02:32 1892883
150 44.86 ISE 16:02:32 1892885
110 44.86 ISE 16:02:32 1892872
203 44.86 ISE 16:02:32 1892874
212 44.85 ISE 16:03:24 1894517
99 44.85 ISE 16:03:24 1894515
222 44.84 ISE 16:04:30 1896592
150 44.84 ISE 16:04:30 1896590
11 44.83 ISE 16:04:31 1896629
17 44.83 ISE 16:04:31 1896627
150 44.83 ISE 16:04:31 1896611
129 44.83 ISE 16:05:17 1898166
122 44.86 ISE 16:07:09 1901578
150 44.86 ISE 16:07:09 1901576
55 44.86 ISE 16:07:10 1901591
306 44.86 ISE 16:08:30 1903667
293 44.86 ISE 16:08:30 1903665
241 44.86 ISE 16:08:30 1903663
114 44.86 ISE 16:08:30 1903643
416 44.85 ISE 16:08:32 1903929
133 44.86 ISE 16:09:43 1906493
128 44.86 ISE 16:09:43 1906491
150 44.86 ISE 16:09:43 1906489
374 44.85 ISE 16:09:50 1906777
313 44.86 ISE 16:10:51 1908525
307 44.86 ISE 16:10:55 1908640
26 44.83 ISE 16:11:48 1910830
150 44.83 ISE 16:11:48 1910828
38 44.83 ISE 16:11:48 1910832
113 44.83 ISE 16:11:48 1910834
287 44.82 ISE 16:12:03 1911302
126 44.83 ISE 16:13:28 1913592
106 44.83 ISE 16:13:28 1913590
134 44.83 ISE 16:13:28 1913588
286 44.82 ISE 16:13:40 1914013
296 44.82 ISE 16:15:36 1918086
147 44.82 ISE 16:15:36 1918084
150 44.82 ISE 16:15:36 1918082
65 44.82 ISE 16:15:36 1918070
128 44.82 ISE 16:15:36 1918072
133 44.82 ISE 16:15:36 1918074
92 44.82 ISE 16:15:36 1918078
148 44.82 ISE 16:15:36 1918080
134 44.82 ISE 16:15:36 1918076
349 44.81 ISE 16:16:06 1919161
316 44.81 ISE 16:16:06 1919159
85 44.81 ISE 16:16:32 1920098
53 44.81 ISE 16:16:48 1920452
314 44.82 ISE 16:16:54 1920621
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 POSNKQBBABKDCQDRecent 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