REG - CRH PLC - Transaction in Own Shares
21/04/2023 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:20230421:nRSU9767Wa&default-theme=true
RNS Number : 9767W CRH PLC 21 April 2023
21(st) April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 20(th) April 2023 it purchased the following
number of its ordinary shares (the 'ordinary shares') on Euronext Dublin
and/or the 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: 214,906 70,931
Highest price paid per share: €45.5800 GBp 4,018.0000
Lowest price paid per share: €44.8400 GBp 3,951.0000
Volume weighted average price paid: €45.1777 GBp 3,981.9365
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 12,739,293 of its
ordinary shares in treasury which represents 1.694% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 739,401,045 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 20(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: 20/04/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 45.1777 214,906
London Stock Exchange (XLON) GBp 3,981.9365 70,931
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
37 4,000 LSE 08:02:40 1382024
253 4,000 LSE 08:02:40 1382022
241 3,998 LSE 08:02:41 1382055
118 3,997 LSE 08:03:58 1383972
136 3,997 LSE 08:03:58 1383970
45 3,994 LSE 08:03:59 1383995
200 3,994 LSE 08:03:59 1383993
270 4,002 LSE 08:06:19 1387497
90 4,000 LSE 08:07:20 1389239
190 4,000 LSE 08:07:20 1389237
267 4,009 LSE 08:10:10 1393358
92 4,006 LSE 08:10:26 1393927
200 4,006 LSE 08:10:26 1393925
9 4,009 LSE 08:12:04 1396898
246 4,009 LSE 08:12:04 1396896
252 4,010 LSE 08:12:42 1397712
261 4,011 LSE 08:13:47 1399019
270 4,009 LSE 08:14:49 1400596
265 4,012 LSE 08:19:57 1408626
87 4,010 LSE 08:22:03 1411666
111 4,010 LSE 08:22:03 1411661
87 4,010 LSE 08:22:03 1411659
100 4,017 LSE 08:25:30 1416631
139 4,017 LSE 08:25:30 1416629
265 4,010 LSE 08:29:15 1421643
247 4,018 LSE 08:35:02 1432240
245 4,015 LSE 08:37:11 1436082
268 4,013 LSE 08:38:25 1438048
257 4,010 LSE 08:43:03 1445483
115 4,009 LSE 08:46:00 1450277
150 4,009 LSE 08:46:00 1450275
261 4,018 LSE 08:50:26 1456923
54 4,018 LSE 08:50:31 1457061
136 4,017 LSE 08:50:31 1457057
123 4,017 LSE 08:50:31 1457059
152 4,016 LSE 08:53:33 1461817
287 4,017 LSE 08:54:50 1463588
250 4,015 LSE 09:00:46 1473345
106 4,007 LSE 09:05:02 1478463
150 4,007 LSE 09:05:02 1478461
131 4,004 LSE 09:13:04 1489253
135 4,004 LSE 09:13:04 1489251
185 4,012 LSE 09:19:31 1497611
51 4,012 LSE 09:19:31 1497609
98 4,012 LSE 09:19:31 1497607
129 4,012 LSE 09:19:31 1497605
32 4,012 LSE 09:19:31 1497603
96 4,008 LSE 09:20:06 1498552
49 4,008 LSE 09:20:06 1498556
97 4,008 LSE 09:20:06 1498554
356 4,008 LSE 09:21:40 1500193
91 4,008 LSE 09:21:40 1500188
149 4,008 LSE 09:21:40 1500186
235 4,003 LSE 09:22:21 1500846
257 4,003 LSE 09:23:01 1501562
159 4,007 LSE 09:26:42 1505584
103 4,007 LSE 09:26:42 1505582
149 4,004 LSE 09:28:49 1509086
78 4,004 LSE 09:29:05 1509444
21 4,004 LSE 09:29:05 1509442
37 4,003 LSE 09:30:53 1511687
150 4,003 LSE 09:30:53 1511685
48 4,003 LSE 09:30:53 1511683
111 4,001 LSE 09:34:11 1515341
56 4,001 LSE 09:34:11 1515339
95 4,001 LSE 09:34:11 1515337
94 3,995 LSE 09:36:28 1517887
94 3,995 LSE 09:36:28 1517885
83 3,995 LSE 09:36:28 1517883
400 3,994 LSE 09:37:25 1519169
288 3,996 LSE 09:39:16 1521451
235 3,998 LSE 09:40:10 1522450
53 4,001 LSE 09:43:46 1526892
50 4,001 LSE 09:43:46 1526890
96 4,001 LSE 09:43:46 1526888
97 4,001 LSE 09:43:46 1526886
35 3,998 LSE 09:45:39 1529422
59 3,998 LSE 09:45:39 1529420
191 3,998 LSE 09:45:39 1529418
365 4,001 LSE 09:51:07 1536579
244 4,002 LSE 09:54:25 1540061
400 4,004 LSE 09:55:06 1540777
50 4,004 LSE 09:55:06 1540770
83 4,002 LSE 09:55:17 1541116
96 4,002 LSE 09:55:17 1541114
97 4,002 LSE 09:55:17 1541110
260 4,002 LSE 09:55:17 1541108
68 4,001 LSE 09:55:20 1541173
54 4,001 LSE 09:55:20 1541171
134 4,001 LSE 09:55:20 1541167
301 4,004 LSE 09:56:03 1542104
37 4,005 LSE 09:56:03 1542096
90 4,005 LSE 09:56:03 1542094
138 4,005 LSE 09:56:03 1542092
15 4,008 LSE 09:56:53 1543246
259 4,008 LSE 09:56:53 1543242
45 4,008 LSE 09:58:31 1545130
97 4,008 LSE 09:58:31 1545128
63 4,008 LSE 09:58:31 1545132
102 4,008 LSE 09:58:31 1545126
150 4,008 LSE 09:58:31 1545124
33 4,008 LSE 09:58:31 1545122
26 4,008 LSE 09:58:48 1545480
259 4,008 LSE 09:58:48 1545478
56 4,002 LSE 10:06:01 1554107
36 4,002 LSE 10:06:12 1554394
150 4,002 LSE 10:06:12 1554392
147 4,006 LSE 10:16:05 1566214
92 4,006 LSE 10:16:05 1566212
254 4,001 LSE 10:17:11 1567344
398 3,999 LSE 10:20:02 1570448
59 4,000 LSE 10:24:37 1575941
83 4,000 LSE 10:24:37 1575939
91 4,000 LSE 10:24:37 1575937
51 4,000 LSE 10:24:37 1575935
108 3,998 LSE 10:30:29 1583230
137 3,998 LSE 10:30:29 1583228
109 4,004 LSE 10:39:07 1593365
150 4,004 LSE 10:39:07 1593363
13 4,003 LSE 10:39:33 1593947
50 4,003 LSE 10:39:37 1594022
12 4,003 LSE 10:39:37 1594020
50 4,003 LSE 10:39:37 1594018
82 4,003 LSE 10:39:41 1594134
38 4,003 LSE 10:39:41 1594132
50 4,002 LSE 10:48:10 1601484
50 4,002 LSE 10:48:10 1601482
50 4,002 LSE 10:48:10 1601480
14 4,002 LSE 10:48:10 1601478
74 4,002 LSE 10:48:14 1601513
77 3,999 LSE 10:53:55 1607152
109 3,999 LSE 10:53:55 1607148
84 3,999 LSE 10:53:55 1607150
262 4,000 LSE 11:00:00 1613909
8 4,000 LSE 11:09:50 1620479
188 4,000 LSE 11:09:54 1620536
88 4,000 LSE 11:09:54 1620534
72 3,995 LSE 11:21:52 1629073
82 3,995 LSE 11:21:52 1629071
82 3,995 LSE 11:21:52 1629069
136 3,994 LSE 11:21:52 1629067
150 3,994 LSE 11:21:52 1629065
166 3,998 LSE 11:42:57 1642838
112 3,998 LSE 11:42:57 1642836
101 3,996 LSE 11:49:03 1646440
177 3,996 LSE 11:49:03 1646438
12 3,993 LSE 11:52:24 1648562
143 3,993 LSE 11:52:24 1648560
111 3,993 LSE 11:52:24 1648558
150 3,993 LSE 12:00:20 1653499
101 3,993 LSE 12:00:20 1653497
2 3,993 LSE 12:00:20 1653501
400 3,994 LSE 12:04:57 1657325
50 3,994 LSE 12:04:57 1657323
119 3,993 LSE 12:12:26 1661829
129 3,993 LSE 12:12:26 1661827
244 3,989 LSE 12:13:59 1662590
268 3,988 LSE 12:24:08 1668889
291 3,989 LSE 12:30:10 1672583
100 3,987 LSE 12:36:12 1676772
51 3,987 LSE 12:36:12 1676770
150 3,987 LSE 12:36:12 1676768
90 3,987 LSE 12:36:12 1676766
61 3,989 LSE 12:42:24 1680661
245 3,990 LSE 12:46:28 1683523
23 3,990 LSE 12:46:28 1683518
290 3,990 LSE 12:46:28 1683515
81 3,990 LSE 12:47:00 1683913
150 3,990 LSE 12:47:00 1683911
6 3,990 LSE 12:47:00 1683909
291 3,985 LSE 12:47:06 1684039
50 3,985 LSE 12:52:27 1687660
78 3,985 LSE 12:52:27 1687658
237 3,983 LSE 12:53:49 1688634
55 3,979 LSE 12:58:05 1691369
48 3,979 LSE 12:58:05 1691367
83 3,979 LSE 12:58:05 1691365
83 3,979 LSE 12:58:05 1691363
264 3,978 LSE 12:58:05 1691361
8 3,978 LSE 12:58:05 1691359
46 3,971 LSE 13:02:50 1695273
30 3,971 LSE 13:02:50 1695277
200 3,971 LSE 13:02:50 1695275
52 3,967 LSE 13:06:51 1698387
269 3,965 LSE 13:09:31 1700573
53 3,964 LSE 13:11:52 1702059
69 3,964 LSE 13:11:52 1702057
150 3,964 LSE 13:11:52 1702055
54 3,964 LSE 13:11:52 1702053
83 3,965 LSE 13:12:40 1702669
53 3,965 LSE 13:12:40 1702665
83 3,965 LSE 13:12:40 1702667
62 3,964 LSE 13:12:41 1702677
9 3,964 LSE 13:13:00 1702889
45 3,964 LSE 13:13:00 1702885
43 3,964 LSE 13:13:00 1702883
93 3,964 LSE 13:13:00 1702881
73 3,964 LSE 13:14:47 1704191
178 3,964 LSE 13:14:47 1704189
39 3,965 LSE 13:18:29 1707060
187 3,965 LSE 13:18:29 1707056
33 3,965 LSE 13:18:29 1707058
243 3,968 LSE 13:26:15 1714088
41 3,966 LSE 13:29:33 1716532
259 3,967 LSE 13:29:33 1716530
58 3,965 LSE 13:30:49 1718683
200 3,965 LSE 13:30:49 1718681
17 3,965 LSE 13:30:49 1718675
90 3,964 LSE 13:31:59 1719553
53 3,964 LSE 13:31:59 1719551
106 3,964 LSE 13:32:05 1719713
133 3,963 LSE 13:32:44 1720565
150 3,963 LSE 13:32:44 1720563
238 3,961 LSE 13:33:31 1721342
287 3,960 LSE 13:36:49 1724179
265 3,956 LSE 13:39:41 1726583
281 3,958 LSE 13:42:07 1728498
177 3,965 LSE 13:47:06 1732546
115 3,965 LSE 13:47:06 1732544
220 3,964 LSE 13:47:28 1732867
48 3,964 LSE 13:47:28 1732863
258 3,964 LSE 13:47:28 1732861
62 3,964 LSE 13:47:28 1732859
144 3,967 LSE 13:50:16 1735197
49 3,967 LSE 13:50:16 1735195
238 3,967 LSE 13:51:32 1736269
285 3,964 LSE 13:54:37 1738705
281 3,963 LSE 13:59:05 1742475
265 3,962 LSE 14:01:06 1744385
98 3,963 LSE 14:03:36 1746388
45 3,963 LSE 14:03:36 1746386
38 3,962 LSE 14:03:36 1746384
49 3,959 LSE 14:06:23 1748780
150 3,959 LSE 14:06:50 1749375
66 3,959 LSE 14:06:50 1749377
137 3,955 LSE 14:10:03 1752844
129 3,955 LSE 14:10:03 1752842
10 3,956 LSE 14:11:59 1754694
300 3,956 LSE 14:11:59 1754692
67 3,956 LSE 14:11:59 1754690
38 3,956 LSE 14:12:08 1754821
100 3,956 LSE 14:12:08 1754819
87 3,956 LSE 14:12:08 1754817
47 3,956 LSE 14:12:08 1754815
277 3,957 LSE 14:13:45 1756157
149 3,956 LSE 14:13:47 1756185
257 3,957 LSE 14:17:23 1759428
36 3,957 LSE 14:17:23 1759426
240 3,958 LSE 14:17:23 1759419
48 3,957 LSE 14:18:12 1760144
46 3,957 LSE 14:18:16 1760285
54 3,957 LSE 14:18:16 1760283
83 3,957 LSE 14:18:16 1760287
248 3,957 LSE 14:20:00 1762253
105 3,956 LSE 14:22:01 1764280
151 3,956 LSE 14:22:01 1764278
102 3,957 LSE 14:22:01 1764264
181 3,957 LSE 14:22:01 1764262
54 3,954 LSE 14:27:36 1770009
52 3,954 LSE 14:27:36 1770007
98 3,954 LSE 14:27:36 1770005
83 3,954 LSE 14:27:36 1770003
83 3,954 LSE 14:27:36 1770001
111 3,953 LSE 14:27:36 1769999
197 3,951 LSE 14:29:20 1772102
63 3,951 LSE 14:29:20 1772100
82 3,955 LSE 14:31:04 1777661
82 3,955 LSE 14:31:04 1777659
48 3,955 LSE 14:31:04 1777657
47 3,955 LSE 14:31:15 1778011
82 3,955 LSE 14:31:15 1778009
82 3,955 LSE 14:31:15 1778007
49 3,955 LSE 14:31:15 1778005
82 3,955 LSE 14:31:32 1778413
82 3,955 LSE 14:31:32 1778411
121 3,954 LSE 14:32:40 1780353
82 3,954 LSE 14:32:40 1780351
82 3,954 LSE 14:32:40 1780349
269 3,954 LSE 14:32:40 1780335
271 3,964 LSE 14:35:30 1785185
46 3,963 LSE 14:35:31 1785205
59 3,963 LSE 14:35:31 1785203
249 3,963 LSE 14:35:31 1785201
82 3,963 LSE 14:35:35 1785342
54 3,963 LSE 14:35:35 1785344
77 3,964 LSE 14:36:23 1786668
82 3,964 LSE 14:36:23 1786650
373 3,964 LSE 14:36:23 1786645
149 3,965 LSE 14:36:23 1786639
269 3,965 LSE 14:36:23 1786637
140 3,965 LSE 14:36:23 1786635
180 3,964 LSE 14:36:45 1787444
113 3,964 LSE 14:36:45 1787442
238 3,964 LSE 14:37:05 1787985
54 3,965 LSE 14:37:45 1788948
48 3,965 LSE 14:37:45 1788945
82 3,965 LSE 14:37:45 1788943
82 3,965 LSE 14:37:45 1788941
46 3,965 LSE 14:37:45 1788950
230 3,963 LSE 14:39:31 1791715
51 3,963 LSE 14:39:31 1791708
101 3,963 LSE 14:39:44 1792132
82 3,963 LSE 14:39:44 1792130
82 3,963 LSE 14:39:44 1792128
45 3,963 LSE 14:39:44 1792126
63 3,967 LSE 14:43:46 1797947
82 3,967 LSE 14:43:46 1797945
162 3,967 LSE 14:43:46 1797943
200 3,967 LSE 14:43:46 1797941
70 3,967 LSE 14:44:02 1798240
70 3,967 LSE 14:44:02 1798238
82 3,967 LSE 14:44:07 1798455
72 3,967 LSE 14:44:07 1798453
59 3,969 LSE 14:45:09 1799885
50 3,969 LSE 14:45:09 1799883
94 3,969 LSE 14:45:09 1799879
8 3,969 LSE 14:45:09 1799881
150 3,969 LSE 14:45:09 1799877
82 3,969 LSE 14:45:09 1799875
9 3,968 LSE 14:46:26 1802063
82 3,968 LSE 14:46:26 1802061
760 3,968 LSE 14:46:26 1802059
91 3,968 LSE 14:46:26 1802057
189 3,968 LSE 14:46:26 1802055
384 3,968 LSE 14:48:36 1805915
120 3,968 LSE 14:48:36 1805913
1 3,967 LSE 14:48:36 1805911
251 3,969 LSE 14:50:10 1809421
102 3,969 LSE 14:51:31 1811479
103 3,969 LSE 14:51:31 1811477
39 3,969 LSE 14:51:31 1811485
46 3,969 LSE 14:51:31 1811481
114 3,969 LSE 14:51:31 1811483
48 3,969 LSE 14:51:31 1811475
187 3,969 LSE 14:51:31 1811473
257 3,971 LSE 14:53:28 1814258
53 3,971 LSE 14:54:15 1815529
70 3,971 LSE 14:54:15 1815527
53 3,971 LSE 14:54:15 1815525
102 3,971 LSE 14:54:15 1815523
103 3,971 LSE 14:54:15 1815521
154 3,971 LSE 14:54:15 1815519
114 3,971 LSE 14:54:15 1815517
12 3,971 LSE 14:54:15 1815515
123 3,974 LSE 14:54:52 1816570
533 3,974 LSE 14:54:52 1816566
39 3,974 LSE 14:54:52 1816568
103 3,974 LSE 14:54:52 1816574
102 3,974 LSE 14:54:52 1816572
46 3,974 LSE 14:54:52 1816576
121 3,974 LSE 14:54:52 1816578
194 3,971 LSE 14:55:28 1817744
103 3,971 LSE 14:56:01 1818641
54 3,971 LSE 14:56:01 1818639
12 3,971 LSE 14:56:01 1818637
35 3,971 LSE 14:56:01 1818635
265 3,969 LSE 14:56:43 1819896
1,215 3,970 LSE 14:56:51 1820122
317 3,969 LSE 14:57:40 1821401
1 3,973 LSE 14:59:38 1824203
111 3,974 LSE 14:59:40 1824284
657 3,974 LSE 14:59:40 1824282
291 3,974 LSE 14:59:59 1825095
159 3,973 LSE 15:00:00 1825394
65 3,973 LSE 15:00:00 1825392
54 3,973 LSE 15:00:00 1825390
135 3,973 LSE 15:00:00 1825384
65 3,973 LSE 15:00:00 1825380
53 3,973 LSE 15:00:00 1825382
96 3,973 LSE 15:00:00 1825372
154 3,973 LSE 15:00:00 1825370
3 3,974 LSE 15:01:24 1829563
2 3,974 LSE 15:01:24 1829561
13 3,974 LSE 15:01:24 1829557
190 3,974 LSE 15:01:24 1829555
260 3,974 LSE 15:01:25 1829592
41 3,974 LSE 15:01:25 1829590
255 3,973 LSE 15:02:04 1830943
273 3,972 LSE 15:02:07 1831148
46 3,973 LSE 15:02:42 1832380
400 3,973 LSE 15:02:42 1832378
117 3,973 LSE 15:03:43 1834572
1 3,973 LSE 15:03:43 1834570
1 3,973 LSE 15:03:43 1834568
167 3,973 LSE 15:03:43 1834566
113 3,972 LSE 15:04:06 1835177
135 3,972 LSE 15:04:06 1835175
25 3,966 LSE 15:05:03 1836540
190 3,967 LSE 15:05:03 1836538
75 3,967 LSE 15:05:03 1836536
103 3,972 LSE 15:06:22 1839299
76 3,972 LSE 15:06:22 1839297
48 3,972 LSE 15:06:22 1839295
102 3,972 LSE 15:06:22 1839293
289 3,972 LSE 15:06:22 1839291
116 3,972 LSE 15:06:52 1839988
150 3,972 LSE 15:06:52 1839986
838 3,972 LSE 15:07:52 1841958
103 3,972 LSE 15:07:52 1841956
50 3,970 LSE 15:09:16 1844316
213 3,970 LSE 15:09:16 1844320
50 3,970 LSE 15:09:16 1844318
97 3,970 LSE 15:09:16 1844314
74 3,971 LSE 15:09:33 1845090
128 3,971 LSE 15:09:33 1845088
129 3,971 LSE 15:09:33 1845086
48 3,971 LSE 15:09:33 1845084
52 3,971 LSE 15:10:57 1847517
128 3,971 LSE 15:10:57 1847515
129 3,971 LSE 15:10:57 1847513
54 3,971 LSE 15:10:57 1847511
236 3,970 LSE 15:12:03 1849381
128 3,971 LSE 15:12:03 1849361
148 3,971 LSE 15:12:03 1849359
129 3,972 LSE 15:15:04 1854737
292 3,972 LSE 15:15:04 1854735
48 3,972 LSE 15:15:08 1855057
128 3,972 LSE 15:15:08 1855059
116 3,972 LSE 15:15:08 1855061
270 3,970 LSE 15:16:38 1857660
129 3,971 LSE 15:18:05 1860006
161 3,971 LSE 15:18:05 1860004
160 3,971 LSE 15:18:05 1860002
51 3,971 LSE 15:18:05 1860000
285 3,970 LSE 15:19:31 1862512
282 3,970 LSE 15:19:48 1863118
115 3,972 LSE 15:20:43 1865030
45 3,972 LSE 15:20:43 1865028
160 3,972 LSE 15:20:43 1865026
161 3,972 LSE 15:20:43 1865024
283 3,972 LSE 15:20:43 1865022
239 3,971 LSE 15:20:50 1865171
160 3,972 LSE 15:20:56 1865319
128 3,972 LSE 15:20:56 1865323
161 3,972 LSE 15:20:56 1865321
177 3,973 LSE 15:21:48 1866720
263 3,973 LSE 15:21:48 1866718
49 3,973 LSE 15:21:54 1866817
160 3,973 LSE 15:21:54 1866815
46 3,973 LSE 15:21:54 1866813
521 3,973 LSE 15:22:00 1866933
77 3,974 LSE 15:22:31 1867807
52 3,974 LSE 15:22:31 1867805
161 3,974 LSE 15:22:31 1867803
160 3,974 LSE 15:22:31 1867801
126 3,974 LSE 15:23:45 1869381
48 3,974 LSE 15:23:45 1869379
160 3,974 LSE 15:23:45 1869377
161 3,974 LSE 15:23:45 1869375
288 3,974 LSE 15:24:13 1870656
237 3,973 LSE 15:24:29 1871170
48 3,976 LSE 15:26:40 1875342
161 3,976 LSE 15:26:40 1875340
160 3,976 LSE 15:26:40 1875338
49 3,976 LSE 15:26:40 1875336
107 3,980 LSE 15:28:20 1877311
161 3,980 LSE 15:28:20 1877309
54 3,984 LSE 15:31:18 1882006
272 3,984 LSE 15:31:18 1882001
48 3,984 LSE 15:31:21 1882093
120 3,984 LSE 15:31:52 1882778
121 3,984 LSE 15:31:52 1882776
45 3,984 LSE 15:31:52 1882774
90 3,983 LSE 15:31:53 1882805
52 3,983 LSE 15:31:53 1882803
121 3,983 LSE 15:31:53 1882801
48 3,984 LSE 15:32:50 1884095
203 3,984 LSE 15:32:50 1884093
48 3,989 LSE 15:35:38 1888759
121 3,989 LSE 15:35:38 1888761
70 3,989 LSE 15:39:12 1894564
121 3,989 LSE 15:39:12 1894562
47 3,989 LSE 15:39:12 1894560
47 3,988 LSE 15:42:11 1899140
70 3,988 LSE 15:42:12 1899175
120 3,988 LSE 15:42:12 1899173
121 3,988 LSE 15:42:12 1899171
50 3,988 LSE 15:42:12 1899169
100 3,990 LSE 15:43:50 1901560
400 3,990 LSE 15:43:50 1901558
151 3,990 LSE 15:43:50 1901556
151 3,990 LSE 15:43:50 1901554
111 3,990 LSE 15:43:50 1901552
68 3,990 LSE 15:43:50 1901550
110 3,989 LSE 15:45:17 1903629
171 3,989 LSE 15:45:17 1903627
116 3,990 LSE 15:45:17 1903619
151 3,990 LSE 15:45:17 1903617
150 3,990 LSE 15:45:17 1903612
91 3,990 LSE 15:45:17 1903610
21 3,990 LSE 15:45:17 1903614
260 3,990 LSE 15:46:56 1906471
151 3,987 LSE 15:47:03 1906657
245 3,989 LSE 15:47:03 1906655
151 3,988 LSE 15:47:26 1907140
45 3,988 LSE 15:47:26 1907138
151 3,988 LSE 15:47:26 1907136
89 3,988 LSE 15:47:26 1907142
21 3,987 LSE 15:47:31 1907264
89 3,987 LSE 15:47:31 1907262
151 3,987 LSE 15:47:31 1907260
284 3,986 LSE 15:49:04 1909481
151 3,987 LSE 15:49:22 1909951
151 3,987 LSE 15:49:22 1909949
151 3,987 LSE 15:49:22 1909944
151 3,987 LSE 15:49:22 1909942
122 3,987 LSE 15:49:22 1909940
90 3,993 LSE 15:51:55 1913848
110 3,993 LSE 15:52:02 1914014
151 3,993 LSE 15:52:02 1914012
151 3,993 LSE 15:52:16 1914445
151 3,993 LSE 15:52:16 1914443
52 3,993 LSE 15:52:16 1914441
65 3,994 LSE 15:52:57 1915376
151 3,994 LSE 15:52:57 1915374
52 3,994 LSE 15:52:57 1915372
54 3,993 LSE 15:54:19 1917586
264 3,993 LSE 15:54:19 1917582
26 3,993 LSE 15:54:19 1917584
53 3,993 LSE 15:54:36 1918054
119 3,993 LSE 15:54:36 1918052
44 3,991 LSE 15:56:24 1920804
150 3,991 LSE 15:56:24 1920802
74 3,991 LSE 15:56:24 1920800
74 3,995 LSE 15:57:38 1922871
151 3,995 LSE 15:57:38 1922869
47 3,995 LSE 15:57:38 1922867
93 3,995 LSE 15:59:04 1924903
151 3,995 LSE 15:59:04 1924901
47 3,995 LSE 15:59:04 1924899
38 3,995 LSE 16:01:04 1930346
151 3,995 LSE 16:01:04 1930340
151 3,995 LSE 16:01:04 1930344
110 3,995 LSE 16:01:04 1930342
10 3,996 LSE 16:02:00 1931996
151 3,996 LSE 16:02:00 1931998
241 3,995 LSE 16:02:32 1933071
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
339 45.39 ISE 08:02:38 1381886
342 45.37 ISE 08:02:40 1382026
81 45.34 ISE 08:03:03 1382669
254 45.34 ISE 08:03:03 1382667
399 45.33 ISE 08:03:03 1382664
360 45.39 ISE 08:06:19 1387499
84 45.38 ISE 08:06:36 1387934
192 45.38 ISE 08:06:43 1388208
84 45.38 ISE 08:06:43 1388206
381 45.38 ISE 08:07:06 1388815
377 45.37 ISE 08:07:20 1389241
502 45.47 ISE 08:10:15 1393571
83 45.47 ISE 08:10:25 1393891
121 45.47 ISE 08:10:25 1393889
150 45.47 ISE 08:10:25 1393887
441 45.46 ISE 08:10:25 1393885
368 45.50 ISE 08:12:04 1396900
120 45.52 ISE 08:12:42 1397722
150 45.52 ISE 08:12:42 1397720
121 45.52 ISE 08:12:42 1397718
121 45.52 ISE 08:12:42 1397716
13 45.51 ISE 08:12:42 1397714
310 45.51 ISE 08:12:42 1397710
85 45.51 ISE 08:12:42 1397708
378 45.52 ISE 08:14:49 1400591
343 45.52 ISE 08:14:49 1400588
232 45.51 ISE 08:16:41 1404055
165 45.51 ISE 08:16:41 1404053
192 45.49 ISE 08:16:42 1404101
147 45.49 ISE 08:16:42 1404099
24 45.49 ISE 08:16:42 1404096
222 45.46 ISE 08:16:44 1404132
40 45.50 ISE 08:18:00 1405923
347 45.50 ISE 08:18:02 1405987
393 45.55 ISE 08:19:57 1408628
365 45.52 ISE 08:20:01 1408777
390 45.51 ISE 08:20:40 1409831
387 45.52 ISE 08:22:03 1411657
404 45.53 ISE 08:23:47 1413926
105 45.58 ISE 08:25:30 1416641
276 45.58 ISE 08:25:30 1416639
256 45.51 ISE 08:28:22 1420248
77 45.51 ISE 08:28:22 1420252
62 45.51 ISE 08:28:22 1420250
106 45.49 ISE 08:29:51 1422571
236 45.49 ISE 08:29:51 1422569
397 45.44 ISE 08:30:38 1424638
345 45.56 ISE 08:35:02 1432274
31 45.56 ISE 08:35:02 1432272
368 45.57 ISE 08:35:54 1433987
215 45.53 ISE 08:37:13 1436153
43 45.53 ISE 08:37:14 1436161
93 45.53 ISE 08:37:14 1436163
86 45.51 ISE 08:38:25 1438054
121 45.51 ISE 08:38:25 1438052
150 45.51 ISE 08:38:25 1438050
412 45.49 ISE 08:39:09 1439244
380 45.46 ISE 08:41:53 1443881
226 45.49 ISE 08:43:01 1445435
187 45.49 ISE 08:43:01 1445433
223 45.46 ISE 08:46:00 1450286
136 45.46 ISE 08:46:00 1450284
362 45.47 ISE 08:46:00 1450273
94 45.48 ISE 08:47:16 1452272
173 45.48 ISE 08:47:16 1452269
11 45.48 ISE 08:47:16 1452267
121 45.56 ISE 08:50:31 1457063
43 45.56 ISE 08:51:37 1458708
121 45.56 ISE 08:51:37 1458704
150 45.56 ISE 08:51:37 1458702
60 45.56 ISE 08:51:37 1458706
389 45.56 ISE 08:51:37 1458686
396 45.55 ISE 08:51:51 1459107
292 45.56 ISE 08:53:01 1460999
43 45.56 ISE 08:53:02 1461003
374 45.56 ISE 08:57:34 1467960
87 45.55 ISE 08:57:45 1468269
34 45.55 ISE 08:57:45 1468267
165 45.55 ISE 08:57:48 1468354
90 45.55 ISE 08:57:48 1468351
95 45.50 ISE 09:00:49 1473451
150 45.50 ISE 09:00:49 1473433
151 45.50 ISE 09:00:50 1473475
78 45.44 ISE 09:03:24 1476421
300 45.44 ISE 09:03:24 1476419
99 45.43 ISE 09:03:25 1476512
170 45.43 ISE 09:03:25 1476510
110 45.43 ISE 09:04:03 1477315
384 45.41 ISE 09:06:17 1480304
379 45.42 ISE 09:06:17 1480300
2 45.41 ISE 09:06:18 1480322
335 45.41 ISE 09:06:18 1480320
15 45.41 ISE 09:06:18 1480318
159 45.39 ISE 09:09:37 1486052
121 45.39 ISE 09:09:37 1486050
117 45.39 ISE 09:09:37 1486048
354 45.39 ISE 09:14:41 1490910
450 45.42 ISE 09:14:55 1491220
43 45.42 ISE 09:15:01 1491337
27 45.42 ISE 09:15:01 1491339
450 45.42 ISE 09:15:01 1491335
450 45.42 ISE 09:15:01 1491333
61 45.42 ISE 09:15:01 1491331
450 45.42 ISE 09:15:01 1491329
450 45.42 ISE 09:15:28 1492054
450 45.42 ISE 09:15:28 1492052
144 45.42 ISE 09:15:28 1492049
450 45.42 ISE 09:15:28 1492047
73 45.42 ISE 09:15:28 1492045
331 45.42 ISE 09:15:28 1492043
450 45.42 ISE 09:15:29 1492059
62 45.42 ISE 09:15:31 1492136
33 45.42 ISE 09:15:31 1492134
121 45.42 ISE 09:15:31 1492132
121 45.42 ISE 09:15:31 1492130
62 45.42 ISE 09:15:31 1492128
370 45.42 ISE 09:16:27 1493047
362 45.42 ISE 09:16:42 1493221
378 45.44 ISE 09:17:21 1494526
491 45.43 ISE 09:17:21 1494528
87 45.46 ISE 09:18:03 1495405
120 45.46 ISE 09:18:03 1495401
73 45.46 ISE 09:18:03 1495399
118 45.46 ISE 09:18:03 1495403
120 45.46 ISE 09:18:03 1495397
122 45.46 ISE 09:18:03 1495395
118 45.46 ISE 09:18:03 1495393
52 45.46 ISE 09:18:03 1495391
11 45.45 ISE 09:18:03 1495389
120 45.46 ISE 09:18:04 1495424
92 45.46 ISE 09:18:04 1495422
120 45.46 ISE 09:18:04 1495420
150 45.50 ISE 09:19:24 1497452
440 45.50 ISE 09:19:24 1497446
60 45.50 ISE 09:19:24 1497450
368 45.50 ISE 09:19:24 1497448
411 45.48 ISE 09:19:58 1498245
124 45.45 ISE 09:20:34 1499059
84 45.45 ISE 09:20:34 1499063
150 45.45 ISE 09:20:34 1499061
104 45.45 ISE 09:20:44 1499203
152 45.45 ISE 09:20:44 1499201
124 45.45 ISE 09:20:44 1499199
284 45.45 ISE 09:21:39 1500136
129 45.45 ISE 09:21:39 1500134
150 45.41 ISE 09:22:56 1501481
417 45.41 ISE 09:22:56 1501479
122 45.41 ISE 09:22:56 1501477
60 45.41 ISE 09:22:56 1501483
11 45.41 ISE 09:22:56 1501485
46 45.41 ISE 09:22:56 1501475
113 45.40 ISE 09:22:56 1501473
89 45.46 ISE 09:26:42 1505630
404 45.46 ISE 09:26:42 1505594
326 45.45 ISE 09:26:51 1505885
27 45.45 ISE 09:26:51 1505875
22 45.45 ISE 09:26:51 1505873
207 45.42 ISE 09:27:27 1507394
161 45.42 ISE 09:27:29 1507419
111 45.42 ISE 09:28:26 1508603
118 45.42 ISE 09:28:26 1508601
120 45.42 ISE 09:28:26 1508599
112 45.42 ISE 09:28:26 1508597
356 45.41 ISE 09:28:49 1509091
118 45.40 ISE 09:29:55 1510431
120 45.40 ISE 09:29:55 1510429
122 45.40 ISE 09:29:55 1510433
411 45.40 ISE 09:29:55 1510427
363 45.39 ISE 09:30:53 1511681
349 45.38 ISE 09:33:46 1514885
208 45.37 ISE 09:34:01 1515197
150 45.37 ISE 09:34:01 1515195
366 45.32 ISE 09:36:28 1517881
81 45.30 ISE 09:39:16 1521455
113 45.30 ISE 09:39:16 1521453
150 45.30 ISE 09:39:16 1521457
333 45.33 ISE 09:40:10 1522452
361 45.35 ISE 09:43:46 1526894
795 45.35 ISE 09:43:59 1527141
694 45.35 ISE 09:44:34 1527921
998 45.35 ISE 09:44:34 1527912
440 45.35 ISE 09:44:34 1527910
461 45.35 ISE 09:44:34 1527908
988 45.35 ISE 09:50:26 1535731
281 45.35 ISE 09:50:27 1535770
804 45.35 ISE 09:50:47 1536206
723 45.35 ISE 09:50:52 1536311
664 45.35 ISE 09:51:29 1537068
988 45.35 ISE 09:53:09 1538840
150 45.37 ISE 09:54:25 1540063
148 45.37 ISE 09:54:25 1540065
64 45.37 ISE 09:54:25 1540067
368 45.39 ISE 09:55:11 1540945
331 45.38 ISE 09:55:17 1541112
382 45.35 ISE 09:55:20 1541169
332 45.40 ISE 09:56:03 1542121
353 45.40 ISE 09:56:03 1542119
149 45.40 ISE 09:56:03 1542116
347 45.40 ISE 09:56:03 1542114
302 45.40 ISE 09:56:03 1542112
425 45.41 ISE 09:56:03 1542102
490 45.42 ISE 09:56:03 1542100
55 45.44 ISE 09:56:29 1542712
150 45.44 ISE 09:56:29 1542710
153 45.44 ISE 09:56:29 1542708
148 45.44 ISE 09:56:29 1542706
148 45.43 ISE 09:56:35 1542862
153 45.43 ISE 09:56:35 1542864
150 45.43 ISE 09:56:35 1542866
75 45.43 ISE 09:56:35 1542868
391 45.44 ISE 09:56:53 1543244
150 45.45 ISE 09:58:02 1544512
153 45.45 ISE 09:58:02 1544510
150 45.45 ISE 09:58:02 1544508
148 45.45 ISE 09:58:02 1544506
342 45.44 ISE 09:58:31 1545134
365 45.43 ISE 09:59:03 1545746
110 45.40 ISE 10:00:09 1547333
282 45.40 ISE 10:00:09 1547335
150 45.41 ISE 10:02:23 1549782
201 45.41 ISE 10:02:24 1549809
340 45.38 ISE 10:06:11 1554370
333 45.33 ISE 10:08:54 1557461
50 45.33 ISE 10:08:54 1557459
152 45.34 ISE 10:14:01 1563659
202 45.34 ISE 10:14:01 1563657
413 45.40 ISE 10:16:57 1567038
55 45.35 ISE 10:17:05 1567207
288 45.35 ISE 10:17:05 1567205
55 45.35 ISE 10:17:05 1567203
13 45.32 ISE 10:20:09 1570539
122 45.32 ISE 10:20:09 1570531
122 45.32 ISE 10:20:09 1570529
122 45.32 ISE 10:20:09 1570537
150 45.32 ISE 10:20:09 1570533
61 45.32 ISE 10:20:09 1570535
373 45.31 ISE 10:20:09 1570527
334 45.36 ISE 10:26:12 1577749
373 45.34 ISE 10:27:13 1578828
385 45.33 ISE 10:29:50 1582461
150 45.35 ISE 10:34:29 1586573
54 45.35 ISE 10:34:29 1586571
122 45.37 ISE 10:35:09 1587362
122 45.37 ISE 10:35:09 1587360
51 45.37 ISE 10:35:09 1587358
122 45.37 ISE 10:35:09 1587364
150 45.37 ISE 10:35:09 1587366
150 45.38 ISE 10:36:35 1588716
29 45.38 ISE 10:36:58 1589065
122 45.38 ISE 10:36:58 1589063
122 45.38 ISE 10:36:58 1589061
150 45.38 ISE 10:36:58 1589059
150 45.37 ISE 10:36:58 1589057
122 45.37 ISE 10:36:58 1589055
107 45.37 ISE 10:36:58 1589043
300 45.37 ISE 10:36:58 1589041
377 45.39 ISE 10:39:03 1593260
333 45.39 ISE 10:39:03 1593243
112 45.35 ISE 10:39:59 1594514
3 45.35 ISE 10:39:59 1594512
131 45.35 ISE 10:39:59 1594516
122 45.35 ISE 10:39:59 1594518
122 45.35 ISE 10:39:59 1594520
21 45.35 ISE 10:39:59 1594522
133 45.35 ISE 10:42:19 1596496
38 45.35 ISE 10:42:19 1596494
52 45.35 ISE 10:42:19 1596492
259 45.34 ISE 10:43:51 1597704
86 45.34 ISE 10:43:51 1597702
26 45.35 ISE 10:47:09 1600647
122 45.35 ISE 10:47:09 1600645
140 45.35 ISE 10:47:09 1600643
139 45.35 ISE 10:47:09 1600641
46 45.35 ISE 10:47:09 1600639
46 45.35 ISE 10:47:09 1600637
32 45.34 ISE 10:50:59 1604450
139 45.34 ISE 10:50:59 1604448
140 45.34 ISE 10:50:59 1604446
150 45.34 ISE 10:50:59 1604444
394 45.32 ISE 10:52:52 1606246
376 45.34 ISE 10:55:04 1608370
108 45.35 ISE 10:59:33 1613371
83 45.35 ISE 10:59:48 1613726
150 45.35 ISE 10:59:48 1613724
8 45.35 ISE 11:01:29 1614941
122 45.35 ISE 11:01:29 1614939
139 45.35 ISE 11:01:29 1614937
60 45.35 ISE 11:01:29 1614935
84 45.35 ISE 11:01:29 1614933
365 45.33 ISE 11:03:22 1616034
42 45.33 ISE 11:03:22 1616030
339 45.35 ISE 11:09:39 1620224
408 45.34 ISE 11:09:54 1620538
357 45.28 ISE 11:12:39 1622583
122 45.29 ISE 11:13:19 1623097
150 45.29 ISE 11:13:19 1623095
60 45.29 ISE 11:13:19 1623099
54 45.29 ISE 11:13:19 1623101
53 45.30 ISE 11:20:19 1627932
153 45.30 ISE 11:20:19 1627930
122 45.30 ISE 11:20:19 1627928
150 45.30 ISE 11:20:19 1627926
30 45.34 ISE 11:32:09 1635770
340 45.34 ISE 11:32:09 1635768
122 45.34 ISE 11:32:09 1635766
176 45.34 ISE 11:32:09 1635762
150 45.34 ISE 11:32:09 1635760
129 45.34 ISE 11:32:09 1635764
196 45.35 ISE 11:34:43 1637223
164 45.35 ISE 11:34:43 1637221
334 45.35 ISE 11:38:53 1640208
155 45.33 ISE 11:42:57 1642848
150 45.33 ISE 11:42:57 1642844
91 45.33 ISE 11:42:57 1642846
150 45.34 ISE 11:42:57 1642840
217 45.34 ISE 11:42:57 1642842
555 45.32 ISE 11:48:20 1645983
354 45.32 ISE 11:49:56 1647071
396 45.31 ISE 11:50:21 1647310
397 45.30 ISE 11:50:22 1647338
411 45.27 ISE 11:52:24 1648564
395 45.23 ISE 11:53:25 1649039
150 45.25 ISE 11:55:55 1650589
15 45.25 ISE 11:55:55 1650587
181 45.25 ISE 11:56:16 1650782
150 45.26 ISE 11:59:49 1652994
129 45.26 ISE 11:59:49 1652992
139 45.26 ISE 11:59:49 1652990
127 45.26 ISE 11:59:49 1652988
272 45.25 ISE 12:00:20 1653505
83 45.25 ISE 12:00:20 1653503
129 45.25 ISE 12:01:54 1654873
26 45.27 ISE 12:06:02 1657973
137 45.27 ISE 12:06:02 1657971
129 45.27 ISE 12:06:02 1657969
121 45.27 ISE 12:06:02 1657967
230 45.27 ISE 12:06:02 1657965
156 45.27 ISE 12:06:02 1657963
237 45.27 ISE 12:10:47 1660947
131 45.27 ISE 12:10:47 1660945
387 45.26 ISE 12:12:26 1661831
333 45.27 ISE 12:12:26 1661825
6 45.27 ISE 12:12:26 1661823
335 45.22 ISE 12:16:00 1663779
46 45.21 ISE 12:19:18 1666060
300 45.21 ISE 12:19:18 1666058
150 45.25 ISE 12:27:41 1671020
150 45.25 ISE 12:28:54 1671730
128 45.25 ISE 12:28:54 1671734
126 45.25 ISE 12:28:54 1671732
95 45.25 ISE 12:30:04 1672499
129 45.25 ISE 12:30:04 1672497
137 45.25 ISE 12:30:04 1672495
126 45.25 ISE 12:30:04 1672493
86 45.24 ISE 12:30:04 1672491
298 45.24 ISE 12:30:10 1672576
347 45.23 ISE 12:30:14 1672622
219 45.21 ISE 12:32:59 1674721
150 45.21 ISE 12:32:59 1674719
137 45.20 ISE 12:36:13 1676794
51 45.20 ISE 12:36:13 1676792
150 45.20 ISE 12:36:13 1676790
450 45.25 ISE 12:44:39 1682369
137 45.25 ISE 12:44:39 1682361
126 45.25 ISE 12:44:39 1682357
150 45.25 ISE 12:44:39 1682359
134 45.25 ISE 12:44:39 1682365
265 45.25 ISE 12:44:39 1682363
129 45.25 ISE 12:44:39 1682367
195 45.23 ISE 12:47:00 1683917
150 45.23 ISE 12:47:00 1683915
212 45.21 ISE 12:47:01 1683924
150 45.21 ISE 12:47:01 1683922
337 45.19 ISE 12:51:19 1686793
36 45.17 ISE 12:54:44 1689173
11 45.17 ISE 12:54:44 1689171
109 45.17 ISE 12:54:44 1689175
66 45.17 ISE 12:54:45 1689227
118 45.17 ISE 12:54:45 1689225
220 45.14 ISE 12:58:16 1691532
150 45.14 ISE 12:58:16 1691530
250 45.10 ISE 13:00:44 1693630
130 45.10 ISE 13:00:44 1693628
406 45.08 ISE 13:01:03 1693832
150 45.07 ISE 13:02:42 1695203
218 45.07 ISE 13:02:42 1695205
29 45.03 ISE 13:03:49 1696008
59 45.03 ISE 13:03:49 1696006
150 45.03 ISE 13:03:49 1696004
150 45.03 ISE 13:03:49 1696002
256 45.00 ISE 13:07:01 1698529
112 45.00 ISE 13:07:03 1698569
41 44.99 ISE 13:07:08 1698636
304 44.99 ISE 13:07:08 1698634
242 44.96 ISE 13:10:34 1701206
150 44.96 ISE 13:10:34 1701204
407 44.96 ISE 13:11:52 1702061
348 44.97 ISE 13:12:08 1702272
362 44.96 ISE 13:13:00 1702887
67 44.96 ISE 13:14:56 1704264
148 44.96 ISE 13:14:56 1704262
150 44.96 ISE 13:14:56 1704260
240 44.96 ISE 13:14:56 1704256
113 44.96 ISE 13:14:56 1704258
23 44.96 ISE 13:15:16 1704572
378 44.96 ISE 13:15:16 1704570
80 44.96 ISE 13:15:16 1704568
148 44.96 ISE 13:15:16 1704566
151 44.96 ISE 13:15:16 1704564
112 44.97 ISE 13:17:03 1705931
148 44.97 ISE 13:17:03 1705929
150 44.97 ISE 13:17:03 1705927
419 44.99 ISE 13:18:25 1706973
67 44.99 ISE 13:18:25 1706971
3 44.99 ISE 13:18:25 1706977
150 44.99 ISE 13:18:25 1706975
150 44.99 ISE 13:18:25 1706966
148 44.99 ISE 13:18:25 1706964
94 44.99 ISE 13:18:25 1706968
150 44.98 ISE 13:18:27 1707041
198 44.98 ISE 13:18:27 1707039
46 44.98 ISE 13:18:27 1707043
25 44.99 ISE 13:19:25 1708126
85 44.99 ISE 13:19:25 1708124
4 44.99 ISE 13:19:25 1708122
151 44.99 ISE 13:19:25 1708120
150 44.99 ISE 13:19:28 1708187
161 44.99 ISE 13:19:28 1708185
151 44.99 ISE 13:19:28 1708183
81 44.99 ISE 13:19:28 1708181
321 44.99 ISE 13:19:28 1708179
201 45.01 ISE 13:22:05 1710523
189 45.01 ISE 13:22:05 1710519
150 45.01 ISE 13:22:05 1710521
71 45.01 ISE 13:22:05 1710529
185 45.01 ISE 13:22:05 1710525
364 45.01 ISE 13:22:05 1710527
235 45.01 ISE 13:22:05 1710531
409 45.01 ISE 13:22:05 1710515
126 45.02 ISE 13:25:18 1713437
266 45.02 ISE 13:25:18 1713435
330 45.00 ISE 13:28:20 1715502
299 45.00 ISE 13:29:02 1715938
56 45.00 ISE 13:29:02 1715936
71 45.00 ISE 13:29:18 1716238
171 44.97 ISE 13:29:52 1717180
175 44.97 ISE 13:29:52 1717182
384 44.98 ISE 13:30:27 1718350
90 44.97 ISE 13:30:49 1718679
300 44.97 ISE 13:30:49 1718677
37 44.95 ISE 13:32:05 1719726
150 44.95 ISE 13:32:05 1719724
150 44.95 ISE 13:32:05 1719717
36 44.95 ISE 13:32:05 1719715
20 44.94 ISE 13:32:44 1720579
189 44.94 ISE 13:32:44 1720577
150 44.94 ISE 13:32:44 1720575
26 44.94 ISE 13:32:44 1720567
150 44.94 ISE 13:32:44 1720569
206 44.94 ISE 13:32:44 1720571
371 44.92 ISE 13:32:55 1720872
31 44.92 ISE 13:33:31 1721344
16 44.93 ISE 13:36:48 1724128
139 44.93 ISE 13:36:48 1724126
150 44.93 ISE 13:36:48 1724124
62 44.93 ISE 13:36:48 1724122
60 44.93 ISE 13:36:48 1724120
10 44.93 ISE 13:36:48 1724118
53 44.88 ISE 13:39:08 1726182
86 44.88 ISE 13:39:16 1726295
54 44.88 ISE 13:39:16 1726293
150 44.88 ISE 13:39:16 1726291
391 44.85 ISE 13:40:03 1726914
258 44.89 ISE 13:41:25 1727894
201 44.89 ISE 13:42:24 1728698
89 44.89 ISE 13:42:50 1728993
120 44.89 ISE 13:43:00 1729110
150 44.97 ISE 13:47:28 1732880
244 44.97 ISE 13:47:28 1732882
112 44.97 ISE 13:47:28 1732871
150 44.97 ISE 13:47:28 1732869
120 44.97 ISE 13:47:28 1732865
375 45.00 ISE 13:48:46 1733863
18 45.01 ISE 13:51:36 1736373
150 45.01 ISE 13:51:36 1736370
122 45.01 ISE 13:51:36 1736368
45 45.01 ISE 13:51:36 1736366
333 45.01 ISE 13:51:36 1736356
337 44.96 ISE 13:54:38 1738717
61 44.96 ISE 13:54:38 1738715
11 44.95 ISE 13:55:59 1739873
238 44.96 ISE 13:56:15 1740187
133 44.96 ISE 13:56:40 1740532
117 44.96 ISE 13:56:40 1740530
168 44.96 ISE 13:57:28 1741116
91 44.96 ISE 13:57:33 1741180
205 44.95 ISE 13:59:05 1742479
145 44.95 ISE 13:59:05 1742477
150 44.94 ISE 14:01:06 1744396
248 44.94 ISE 14:01:06 1744398
141 44.94 ISE 14:03:14 1746111
237 44.94 ISE 14:03:14 1746109
287 44.93 ISE 14:04:22 1747041
59 44.93 ISE 14:04:22 1747039
359 44.92 ISE 14:05:15 1747915
263 44.90 ISE 14:06:50 1749384
150 44.91 ISE 14:06:50 1749379
261 44.91 ISE 14:06:50 1749381
206 44.87 ISE 14:09:14 1752099
125 44.87 ISE 14:09:47 1752611
377 44.87 ISE 14:10:03 1752840
150 44.89 ISE 14:11:59 1754704
86 44.89 ISE 14:11:59 1754702
123 44.89 ISE 14:11:59 1754700
122 44.89 ISE 14:11:59 1754698
81 44.89 ISE 14:11:59 1754696
162 44.89 ISE 14:12:08 1754807
122 44.89 ISE 14:12:08 1754803
91 44.89 ISE 14:12:08 1754805
150 44.89 ISE 14:12:08 1754809
123 44.89 ISE 14:12:08 1754811
60 44.89 ISE 14:12:08 1754813
122 44.90 ISE 14:13:45 1756167
123 44.90 ISE 14:13:45 1756165
150 44.90 ISE 14:13:45 1756163
123 44.90 ISE 14:13:45 1756169
27 44.90 ISE 14:13:45 1756173
60 44.90 ISE 14:13:45 1756171
320 44.89 ISE 14:13:45 1756161
61 44.89 ISE 14:13:45 1756159
12 44.93 ISE 14:16:18 1758414
60 44.93 ISE 14:16:18 1758412
661 44.93 ISE 14:16:18 1758410
263 44.93 ISE 14:16:18 1758408
127 44.93 ISE 14:16:18 1758406
54 44.92 ISE 14:16:21 1758452
321 44.92 ISE 14:16:23 1758472
150 44.93 ISE 14:17:18 1759268
3 44.93 ISE 14:17:18 1759264
194 44.93 ISE 14:17:18 1759266
29 44.93 ISE 14:17:18 1759274
60 44.93 ISE 14:17:18 1759270
123 44.93 ISE 14:17:18 1759272
363 44.92 ISE 14:17:23 1759421
120 44.92 ISE 14:19:28 1761547
170 44.92 ISE 14:19:28 1761545
665 44.92 ISE 14:19:28 1761543
28 44.91 ISE 14:21:28 1763856
161 44.91 ISE 14:21:28 1763854
191 44.91 ISE 14:21:28 1763852
124 44.91 ISE 14:21:28 1763848
474 44.91 ISE 14:21:28 1763850
388 44.86 ISE 14:27:36 1770011
293 44.87 ISE 14:27:36 1769997
95 44.87 ISE 14:27:36 1769995
393 44.85 ISE 14:27:40 1770141
528 44.84 ISE 14:28:53 1771439
357 44.84 ISE 14:28:53 1771428
122 44.87 ISE 14:30:09 1775299
150 44.87 ISE 14:30:09 1775297
123 44.87 ISE 14:30:09 1775301
5 44.87 ISE 14:30:09 1775303
60 44.88 ISE 14:30:16 1775623
108 44.88 ISE 14:30:22 1775847
60 44.88 ISE 14:30:22 1775845
139 44.88 ISE 14:30:22 1775843
356 44.88 ISE 14:30:22 1775835
116 44.89 ISE 14:30:38 1776488
150 44.89 ISE 14:30:38 1776486
150 44.89 ISE 14:30:38 1776480
89 44.89 ISE 14:30:38 1776478
60 44.89 ISE 14:30:38 1776482
123 44.89 ISE 14:30:38 1776484
23 44.89 ISE 14:30:40 1776670
118 44.89 ISE 14:30:40 1776668
150 44.89 ISE 14:30:40 1776662
60 44.89 ISE 14:30:40 1776660
122 44.89 ISE 14:30:40 1776658
122 44.89 ISE 14:30:40 1776664
123 44.89 ISE 14:30:40 1776666
1 44.89 ISE 14:30:40 1776652
123 44.89 ISE 14:30:40 1776650
122 44.89 ISE 14:30:40 1776648
150 44.89 ISE 14:30:40 1776646
72 44.89 ISE 14:32:39 1780317
123 44.89 ISE 14:32:39 1780315
122 44.89 ISE 14:32:39 1780313
150 44.89 ISE 14:32:39 1780311
60 44.89 ISE 14:32:39 1780309
111 44.89 ISE 14:32:39 1780307
122 44.89 ISE 14:32:39 1780305
150 44.89 ISE 14:32:39 1780303
59 44.88 ISE 14:32:40 1780347
150 44.88 ISE 14:32:40 1780341
123 44.88 ISE 14:32:40 1780343
60 44.88 ISE 14:32:40 1780345
150 44.88 ISE 14:32:40 1780337
208 44.88 ISE 14:32:40 1780339
94 44.90 ISE 14:34:12 1783086
122 44.90 ISE 14:34:12 1783084
150 44.90 ISE 14:34:12 1783082
440 44.90 ISE 14:34:12 1783079
621 44.90 ISE 14:34:12 1783077
22 44.90 ISE 14:34:12 1783075
60 45.03 ISE 14:36:05 1786088
466 45.03 ISE 14:36:05 1786086
210 45.03 ISE 14:36:10 1786179
150 45.03 ISE 14:36:10 1786177
190 45.03 ISE 14:36:13 1786320
140 45.03 ISE 14:36:13 1786318
23 45.03 ISE 14:36:13 1786316
123 45.03 ISE 14:36:13 1786314
122 45.03 ISE 14:36:13 1786312
60 45.03 ISE 14:36:13 1786310
150 45.03 ISE 14:36:13 1786304
125 45.03 ISE 14:36:13 1786302
102 45.03 ISE 14:36:13 1786306
123 45.03 ISE 14:36:13 1786308
457 45.03 ISE 14:36:13 1786300
150 45.03 ISE 14:36:13 1786298
122 45.01 ISE 14:36:23 1786664
30 45.01 ISE 14:36:23 1786666
123 45.00 ISE 14:36:23 1786656
150 45.00 ISE 14:36:23 1786652
122 45.00 ISE 14:36:23 1786654
150 45.01 ISE 14:36:23 1786662
123 45.00 ISE 14:36:23 1786658
551 45.01 ISE 14:36:23 1786660
398 45.01 ISE 14:36:23 1786643
389 45.01 ISE 14:36:23 1786641
335 45.01 ISE 14:36:23 1786633
143 45.00 ISE 14:36:45 1787422
123 45.00 ISE 14:36:45 1787420
122 45.00 ISE 14:36:45 1787418
363 44.99 ISE 14:36:46 1787448
150 44.99 ISE 14:36:46 1787446
150 44.99 ISE 14:37:05 1787969
62 45.00 ISE 14:37:05 1787971
99 45.00 ISE 14:37:05 1787973
150 45.00 ISE 14:37:05 1787975
123 45.00 ISE 14:37:05 1787977
123 45.00 ISE 14:37:05 1787979
122 45.00 ISE 14:37:05 1787981
87 45.00 ISE 14:37:05 1787983
356 44.98 ISE 14:37:46 1788955
371 44.97 ISE 14:37:59 1789308
189 44.97 ISE 14:38:10 1789570
150 44.97 ISE 14:38:10 1789568
60 44.97 ISE 14:38:10 1789572
14 44.97 ISE 14:38:10 1789574
124 44.96 ISE 14:39:26 1791625
265 44.96 ISE 14:39:26 1791623
150 44.97 ISE 14:39:26 1791621
123 44.97 ISE 14:39:26 1791619
123 44.97 ISE 14:39:26 1791617
122 44.97 ISE 14:39:26 1791615
357 44.97 ISE 14:39:26 1791613
352 44.94 ISE 14:40:00 1792654
60 44.93 ISE 14:41:25 1794722
150 44.93 ISE 14:41:25 1794720
222 44.93 ISE 14:41:25 1794718
150 44.96 ISE 14:42:09 1795749
123 44.96 ISE 14:42:09 1795751
122 44.96 ISE 14:42:09 1795755
123 44.96 ISE 14:42:09 1795753
17 44.96 ISE 14:42:09 1795757
60 44.96 ISE 14:42:25 1796056
123 44.96 ISE 14:42:25 1796054
123 44.96 ISE 14:42:25 1796052
122 44.96 ISE 14:42:25 1796050
96 44.96 ISE 14:42:25 1796048
1,167 45.00 ISE 14:43:42 1797798
218 45.00 ISE 14:43:42 1797800
513 45.00 ISE 14:44:02 1798268
17 45.01 ISE 14:44:14 1798634
54 45.01 ISE 14:44:14 1798632
3 45.01 ISE 14:44:14 1798630
74 45.03 ISE 14:44:47 1799334
133 45.03 ISE 14:44:47 1799332
150 45.03 ISE 14:44:47 1799330
60 45.03 ISE 14:44:47 1799326
130 45.03 ISE 14:44:47 1799324
43 45.03 ISE 14:44:47 1799328
133 45.03 ISE 14:44:47 1799322
150 45.03 ISE 14:44:47 1799320
463 45.03 ISE 14:44:47 1799318
1,000 45.03 ISE 14:44:47 1799316
125 45.03 ISE 14:45:09 1799893
199 45.03 ISE 14:45:09 1799891
133 45.03 ISE 14:45:09 1799889
150 45.03 ISE 14:45:09 1799887
152 45.03 ISE 14:45:45 1800761
655 45.03 ISE 14:45:45 1800759
60 45.03 ISE 14:45:45 1800757
99 45.03 ISE 14:46:13 1801711
150 45.03 ISE 14:46:13 1801709
655 45.03 ISE 14:46:13 1801707
395 45.02 ISE 14:46:26 1802065
225 45.02 ISE 14:47:19 1803515
139 45.02 ISE 14:47:19 1803518
338 45.01 ISE 14:47:20 1803695
233 45.01 ISE 14:47:31 1804174
115 45.01 ISE 14:47:31 1804172
35 45.01 ISE 14:47:31 1804170
122 45.01 ISE 14:48:15 1805227
150 45.01 ISE 14:48:15 1805225
135 45.01 ISE 14:48:15 1805223
362 45.03 ISE 14:50:11 1809504
118 45.03 ISE 14:50:11 1809508
209 45.05 ISE 14:51:05 1810794
26 45.05 ISE 14:51:05 1810792
79 45.05 ISE 14:51:17 1811124
133 45.05 ISE 14:51:17 1811122
130 45.05 ISE 14:51:17 1811120
60 45.05 ISE 14:51:17 1811118
141 45.05 ISE 14:51:25 1811267
133 45.05 ISE 14:51:25 1811265
130 45.05 ISE 14:51:25 1811263
150 45.05 ISE 14:51:25 1811261
62 45.05 ISE 14:51:25 1811253
133 45.05 ISE 14:51:25 1811255
130 45.05 ISE 14:51:25 1811257
60 45.05 ISE 14:51:25 1811259
337 45.04 ISE 14:51:31 1811471
181 45.06 ISE 14:52:55 1813463
141 45.06 ISE 14:52:55 1813461
60 45.06 ISE 14:52:55 1813459
150 45.06 ISE 14:52:55 1813457
133 45.06 ISE 14:52:55 1813455
130 45.06 ISE 14:52:55 1813453
141 45.05 ISE 14:53:05 1813755
212 45.05 ISE 14:53:36 1814398
75 45.05 ISE 14:54:15 1815551
60 45.05 ISE 14:54:15 1815549
133 45.05 ISE 14:54:15 1815547
141 45.05 ISE 14:54:15 1815545
130 45.05 ISE 14:54:15 1815543
45 45.05 ISE 14:54:15 1815541
53 45.04 ISE 14:54:15 1815539
353 45.04 ISE 14:54:15 1815537
551 45.07 ISE 14:54:49 1816507
64 45.07 ISE 14:54:49 1816501
130 45.07 ISE 14:54:49 1816503
480 45.07 ISE 14:54:49 1816505
374 45.07 ISE 14:54:49 1816498
500 45.05 ISE 14:55:25 1817652
419 45.06 ISE 14:55:39 1818143
86 45.06 ISE 14:55:39 1818141
344 45.05 ISE 14:55:54 1818411
133 45.05 ISE 14:56:01 1818645
103 45.05 ISE 14:56:01 1818647
150 45.05 ISE 14:56:01 1818643
150 45.04 ISE 14:56:03 1818757
385 45.04 ISE 14:56:34 1819672
24 45.04 ISE 14:56:34 1819670
174 45.04 ISE 14:56:34 1819668
150 45.04 ISE 14:57:37 1821267
141 45.04 ISE 14:57:37 1821265
130 45.04 ISE 14:57:37 1821263
133 45.04 ISE 14:57:37 1821261
359 45.04 ISE 14:57:37 1821259
87 45.05 ISE 14:58:07 1822123
150 45.05 ISE 14:58:07 1822121
420 45.05 ISE 14:58:07 1822119
420 45.05 ISE 14:58:14 1822234
14 45.05 ISE 14:58:14 1822236
83 45.05 ISE 14:58:14 1822232
420 45.05 ISE 14:58:14 1822230
83 45.05 ISE 14:58:14 1822228
53 45.05 ISE 14:58:26 1822484
420 45.05 ISE 14:58:26 1822481
71 45.06 ISE 14:59:05 1823291
420 45.06 ISE 14:59:05 1823289
150 45.11 ISE 14:59:54 1824914
16 45.10 ISE 14:59:58 1825057
661 45.10 ISE 14:59:58 1825055
232 45.10 ISE 14:59:58 1825053
622 45.10 ISE 14:59:58 1825051
394 45.10 ISE 14:59:58 1825049
380 45.08 ISE 15:00:00 1825396
150 45.09 ISE 15:01:18 1829268
374 45.08 ISE 15:01:21 1829332
394 45.08 ISE 15:01:27 1829691
150 45.08 ISE 15:01:45 1830240
126 45.08 ISE 15:01:45 1830244
172 45.08 ISE 15:01:45 1830242
9 45.07 ISE 15:01:50 1830448
22 45.07 ISE 15:01:58 1830628
354 45.07 ISE 15:02:04 1830939
90 45.05 ISE 15:02:07 1831137
130 45.05 ISE 15:02:07 1831133
133 45.05 ISE 15:02:07 1831135
168 45.06 ISE 15:02:07 1831128
37 45.06 ISE 15:02:07 1831126
150 45.06 ISE 15:02:07 1831124
141 45.09 ISE 15:02:52 1832805
150 45.09 ISE 15:02:52 1832799
130 45.09 ISE 15:02:52 1832801
112 45.08 ISE 15:02:52 1832797
133 45.09 ISE 15:02:52 1832803
848 45.09 ISE 15:02:52 1832811
218 45.09 ISE 15:02:52 1832807
83 45.09 ISE 15:02:52 1832809
130 45.08 ISE 15:02:52 1832795
141 45.08 ISE 15:02:52 1832793
133 45.08 ISE 15:02:52 1832791
150 45.08 ISE 15:02:52 1832789
407 45.06 ISE 15:03:43 1834574
139 45.06 ISE 15:03:55 1834841
150 45.06 ISE 15:03:55 1834839
130 45.06 ISE 15:03:55 1834837
133 45.06 ISE 15:03:55 1834835
74 45.05 ISE 15:04:06 1835193
130 45.04 ISE 15:04:06 1835191
150 45.04 ISE 15:04:06 1835189
161 44.99 ISE 15:05:03 1836534
356 45.00 ISE 15:05:03 1836530
4 45.03 ISE 15:05:35 1837553
79 45.03 ISE 15:05:35 1837551
405 45.03 ISE 15:05:35 1837555
33 45.06 ISE 15:06:01 1838533
60 45.06 ISE 15:06:01 1838531
2 45.06 ISE 15:06:01 1838529
280 45.06 ISE 15:06:07 1838809
60 45.06 ISE 15:06:07 1838807
299 45.06 ISE 15:06:07 1838798
133 45.05 ISE 15:06:52 1839996
150 45.05 ISE 15:06:52 1839992
130 45.05 ISE 15:06:52 1839994
130 45.05 ISE 15:06:52 1840002
141 45.05 ISE 15:06:52 1839998
60 45.05 ISE 15:06:52 1840000
353 45.04 ISE 15:06:52 1839990
14 45.05 ISE 15:06:52 1839984
150 45.05 ISE 15:06:52 1839982
206 45.05 ISE 15:06:52 1839980
167 45.04 ISE 15:07:22 1841025
16 45.04 ISE 15:08:02 1842309
422 45.04 ISE 15:08:02 1842311
89 45.03 ISE 15:08:06 1842437
382 45.03 ISE 15:08:06 1842435
10 45.03 ISE 15:08:06 1842433
177 45.03 ISE 15:08:15 1842658
167 45.03 ISE 15:08:15 1842656
163 45.03 ISE 15:08:15 1842654
3 45.03 ISE 15:08:15 1842652
177 45.01 ISE 15:08:28 1843003
163 45.01 ISE 15:08:28 1843001
167 45.01 ISE 15:08:28 1842999
148 45.02 ISE 15:08:28 1842985
400 45.02 ISE 15:08:28 1842983
119 45.04 ISE 15:09:25 1844788
204 45.04 ISE 15:09:25 1844784
167 45.04 ISE 15:09:25 1844786
150 45.04 ISE 15:09:25 1844790
177 45.04 ISE 15:09:25 1844792
38 45.04 ISE 15:09:25 1844794
61 45.04 ISE 15:09:33 1845111
441 45.04 ISE 15:09:33 1845109
177 45.04 ISE 15:09:33 1845107
40 45.04 ISE 15:09:33 1845105
441 45.04 ISE 15:09:33 1845100
63 45.04 ISE 15:09:33 1845098
127 45.04 ISE 15:09:33 1845102
141 45.04 ISE 15:09:33 1845096
167 45.04 ISE 15:09:33 1845094
441 45.04 ISE 15:09:33 1845092
209 45.04 ISE 15:10:57 1847525
177 45.04 ISE 15:10:57 1847523
204 45.04 ISE 15:10:57 1847521
344 45.04 ISE 15:10:57 1847519
83 45.04 ISE 15:11:05 1847757
140 45.04 ISE 15:11:05 1847755
150 45.04 ISE 15:11:05 1847753
204 45.04 ISE 15:11:05 1847749
209 45.04 ISE 15:11:05 1847751
441 45.05 ISE 15:11:55 1849128
222 45.03 ISE 15:12:45 1850380
204 45.03 ISE 15:12:45 1850378
209 45.03 ISE 15:12:45 1850376
32 45.03 ISE 15:12:45 1850374
336 45.03 ISE 15:12:45 1850372
218 45.05 ISE 15:14:03 1852634
441 45.05 ISE 15:14:03 1852632
204 45.07 ISE 15:14:04 1852637
183 45.07 ISE 15:14:12 1852797
202 45.07 ISE 15:14:12 1852795
222 45.07 ISE 15:14:33 1853920
204 45.07 ISE 15:14:33 1853918
209 45.07 ISE 15:14:33 1853916
142 45.07 ISE 15:14:33 1853908
57 45.07 ISE 15:14:33 1853910
661 45.07 ISE 15:14:33 1853906
25 45.07 ISE 15:14:40 1854122
204 45.07 ISE 15:14:40 1854120
150 45.07 ISE 15:14:40 1854118
84 45.07 ISE 15:14:53 1854462
530 45.07 ISE 15:14:53 1854460
204 45.06 ISE 15:15:04 1854745
88 45.06 ISE 15:15:04 1854743
247 45.06 ISE 15:15:04 1854741
117 45.06 ISE 15:15:04 1854739
332 45.05 ISE 15:15:08 1855065
36 45.05 ISE 15:16:29 1857361
150 45.05 ISE 15:16:38 1857664
398 45.05 ISE 15:16:38 1857662
169 45.05 ISE 15:16:38 1857666
298 45.07 ISE 15:16:55 1857973
275 45.07 ISE 15:16:55 1857971
150 45.07 ISE 15:16:55 1857969
530 45.07 ISE 15:16:55 1857967
209 45.07 ISE 15:16:55 1857965
222 45.07 ISE 15:16:55 1857963
51 45.07 ISE 15:16:55 1857961
153 45.07 ISE 15:16:55 1857958
530 45.07 ISE 15:16:55 1857956
400 45.07 ISE 15:17:25 1858819
209 45.07 ISE 15:17:25 1858817
15 45.07 ISE 15:17:25 1858815
207 45.07 ISE 15:17:25 1858811
204 45.07 ISE 15:17:25 1858809
530 45.07 ISE 15:17:25 1858807
428 45.06 ISE 15:17:38 1859247
398 45.06 ISE 15:17:49 1859514
77 45.06 ISE 15:18:00 1859766
530 45.06 ISE 15:18:00 1859764
222 45.05 ISE 15:19:36 1862652
204 45.05 ISE 15:19:36 1862650
209 45.05 ISE 15:19:36 1862648
15 45.05 ISE 15:19:36 1862646
207 45.05 ISE 15:19:36 1862644
204 45.05 ISE 15:19:36 1862642
175 45.05 ISE 15:19:55 1863330
222 45.05 ISE 15:19:55 1863328
204 45.05 ISE 15:19:55 1863326
150 45.05 ISE 15:19:55 1863324
94 45.06 ISE 15:20:26 1864563
530 45.06 ISE 15:20:26 1864561
530 45.06 ISE 15:20:35 1864812
229 45.06 ISE 15:20:35 1864814
11 45.07 ISE 15:20:40 1864966
600 45.07 ISE 15:20:40 1864964
222 45.06 ISE 15:20:53 1865246
202 45.06 ISE 15:20:53 1865244
2 45.06 ISE 15:20:53 1865242
209 45.06 ISE 15:20:53 1865240
150 45.06 ISE 15:20:53 1865238
191 45.06 ISE 15:20:56 1865315
205 45.06 ISE 15:20:56 1865313
164 45.06 ISE 15:20:56 1865310
450 45.06 ISE 15:20:56 1865308
380 45.06 ISE 15:20:59 1865374
1 45.06 ISE 15:21:13 1865852
600 45.06 ISE 15:21:13 1865850
200 45.06 ISE 15:21:16 1865899
189 45.06 ISE 15:21:16 1865901
22 45.06 ISE 15:21:41 1866538
562 45.06 ISE 15:21:41 1866536
347 45.06 ISE 15:21:54 1866808
222 45.08 ISE 15:22:31 1867795
151 45.08 ISE 15:22:31 1867793
58 45.08 ISE 15:22:31 1867785
204 45.08 ISE 15:22:31 1867783
150 45.08 ISE 15:22:31 1867781
270 45.08 ISE 15:23:31 1869088
150 45.08 ISE 15:23:31 1869086
222 45.08 ISE 15:23:31 1869084
209 45.08 ISE 15:23:31 1869082
204 45.08 ISE 15:23:31 1869080
126 45.08 ISE 15:24:13 1870653
222 45.08 ISE 15:24:13 1870651
78 45.08 ISE 15:24:25 1871028
209 45.08 ISE 15:24:25 1871030
222 45.08 ISE 15:24:25 1871032
144 45.08 ISE 15:24:25 1871034
61 45.11 ISE 15:24:55 1871843
209 45.11 ISE 15:24:55 1871841
204 45.11 ISE 15:24:55 1871839
60 45.11 ISE 15:24:55 1871837
21 45.12 ISE 15:26:05 1874594
232 45.13 ISE 15:26:05 1874483
150 45.13 ISE 15:26:05 1874481
600 45.13 ISE 15:26:05 1874479
100 45.16 ISE 15:28:20 1877323
222 45.16 ISE 15:28:20 1877321
70 45.16 ISE 15:28:20 1877319
9 45.16 ISE 15:28:20 1877317
59 45.16 ISE 15:28:20 1877315
294 45.16 ISE 15:28:20 1877313
150 45.21 ISE 15:29:12 1878643
209 45.21 ISE 15:29:12 1878639
204 45.21 ISE 15:29:12 1878641
129 45.21 ISE 15:29:12 1878637
313 45.21 ISE 15:29:12 1878645
60 45.21 ISE 15:29:12 1878647
244 45.21 ISE 15:29:12 1878649
1 45.21 ISE 15:29:12 1878651
290 45.20 ISE 15:31:13 1881850
64 45.20 ISE 15:31:13 1881848
388 45.19 ISE 15:31:52 1882769
402 45.17 ISE 15:31:53 1882807
40 45.26 ISE 15:34:24 1886759
155 45.26 ISE 15:34:24 1886757
156 45.26 ISE 15:34:24 1886755
25 45.26 ISE 15:34:24 1886753
184 45.26 ISE 15:34:24 1886751
153 45.26 ISE 15:34:24 1886743
166 45.26 ISE 15:34:24 1886745
150 45.26 ISE 15:34:24 1886747
41 45.26 ISE 15:34:24 1886749
150 45.26 ISE 15:34:24 1886741
114 45.26 ISE 15:34:24 1886739
150 45.26 ISE 15:34:24 1886726
138 45.24 ISE 15:39:11 1894531
40 45.24 ISE 15:39:12 1894576
150 45.24 ISE 15:39:12 1894574
153 45.24 ISE 15:39:12 1894572
26 45.24 ISE 15:39:12 1894568
185 45.24 ISE 15:39:12 1894566
186 45.23 ISE 15:39:15 1894715
150 45.23 ISE 15:39:15 1894713
597 45.24 ISE 15:40:52 1897010
150 45.24 ISE 15:40:52 1897012
28 45.24 ISE 15:40:52 1897014
100 45.23 ISE 15:41:17 1897805
150 45.23 ISE 15:41:17 1897803
153 45.23 ISE 15:41:17 1897801
4 45.23 ISE 15:43:07 1900513
196 45.23 ISE 15:43:07 1900511
192 45.23 ISE 15:43:07 1900509
150 45.23 ISE 15:43:07 1900507
86 45.26 ISE 15:44:31 1902515
142 45.27 ISE 15:44:47 1902844
166 45.27 ISE 15:44:47 1902841
196 45.27 ISE 15:44:47 1902839
385 45.27 ISE 15:44:47 1902825
104 45.27 ISE 15:45:02 1903159
208 45.27 ISE 15:45:02 1903157
282 45.27 ISE 15:45:02 1903148
252 45.27 ISE 15:45:02 1903141
150 45.27 ISE 15:45:02 1903139
222 45.26 ISE 15:45:17 1903625
150 45.26 ISE 15:45:17 1903623
437 45.26 ISE 15:45:17 1903621
294 45.26 ISE 15:45:54 1904693
208 45.26 ISE 15:45:54 1904691
240 45.26 ISE 15:45:54 1904689
208 45.28 ISE 15:46:48 1906283
237 45.28 ISE 15:46:48 1906281
3 45.28 ISE 15:46:48 1906279
246 45.28 ISE 15:46:48 1906277
150 45.28 ISE 15:46:48 1906275
516 45.28 ISE 15:46:48 1906272
2 45.28 ISE 15:46:49 1906295
211 45.28 ISE 15:46:49 1906293
246 45.27 ISE 15:47:03 1906661
128 45.27 ISE 15:47:03 1906659
240 45.27 ISE 15:47:03 1906663
107 45.27 ISE 15:47:03 1906665
301 45.25 ISE 15:47:08 1906829
289 45.25 ISE 15:47:31 1907273
94 45.25 ISE 15:47:31 1907271
56 45.25 ISE 15:47:31 1907269
341 45.25 ISE 15:49:00 1909341
65 45.25 ISE 15:49:00 1909339
232 45.25 ISE 15:50:22 1911706
240 45.25 ISE 15:50:22 1911704
150 45.25 ISE 15:50:22 1911702
405 45.33 ISE 15:52:16 1914447
411 45.33 ISE 15:52:16 1914449
246 45.33 ISE 15:52:46 1915155
198 45.33 ISE 15:52:46 1915159
240 45.33 ISE 15:52:46 1915157
52 45.34 ISE 15:53:02 1915465
208 45.34 ISE 15:53:02 1915463
240 45.34 ISE 15:53:02 1915461
246 45.34 ISE 15:53:02 1915459
296 45.34 ISE 15:53:02 1915457
120 45.34 ISE 15:53:02 1915455
379 45.31 ISE 15:54:19 1917602
42 45.31 ISE 15:55:19 1919071
208 45.31 ISE 15:55:19 1919069
184 45.31 ISE 15:55:19 1919067
240 45.31 ISE 15:55:19 1919065
150 45.31 ISE 15:55:19 1919063
150 45.29 ISE 15:56:24 1920806
180 45.29 ISE 15:56:24 1920808
170 45.29 ISE 15:56:24 1920812
184 45.29 ISE 15:56:24 1920810
208 45.33 ISE 15:58:43 1924280
180 45.33 ISE 15:58:43 1924278
150 45.33 ISE 15:58:43 1924276
272 45.33 ISE 15:58:43 1924274
67 45.33 ISE 15:58:43 1924272
180 45.34 ISE 16:00:01 1927182
150 45.34 ISE 16:00:01 1927180
92 45.34 ISE 16:00:22 1928621
238 45.34 ISE 16:00:22 1928619
150 45.34 ISE 16:00:22 1928617
180 45.34 ISE 16:00:22 1928615
208 45.34 ISE 16:00:22 1928613
184 45.34 ISE 16:00:22 1928611
72 45.33 ISE 16:01:22 1931046
208 45.33 ISE 16:01:22 1931038
150 45.33 ISE 16:01:22 1931034
184 45.33 ISE 16:01:22 1931036
235 45.33 ISE 16:01:22 1931044
180 45.33 ISE 16:01:22 1931040
162 45.33 ISE 16:01:22 1931042
26 45.34 ISE 16:03:02 1933957
184 45.34 ISE 16:03:02 1933947
4 45.34 ISE 16:03:02 1933943
180 45.34 ISE 16:03:02 1933945
126 45.34 ISE 16:03:02 1933955
208 45.34 ISE 16:03:02 1933949
150 45.34 ISE 16:03:02 1933953
229 45.34 ISE 16:03:02 1933951
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 POSNKKBKOBKDDQBRecent 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