REG - CRH PLC - Transaction in Own Shares
24/04/2023 07:15
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20230424:nRSX1306Xa&default-theme=true
RNS Number : 1306X CRH PLC 24 April 2023
24(th) April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 21(st) 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: 233,460 82,154
Highest price paid per share: €45.4700 GBp 4,013.0000
Lowest price paid per share: €44.8300 GBp 3,959.0000
Volume weighted average price paid: €45.1002 GBp 3,990.3683
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 effected by CRH's broker as part of the
Programme announced on 31(st) March 2023.
Following settlement of the above transactions CRH will hold 13,054,907 of its
ordinary shares in treasury which represents 1.736% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 739,085,431 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 21(st) 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: 21/04/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 45.1002 233,460
London Stock Exchange (XLON) GBp 3,990.3683 82,154
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
167 3,980 LSE 08:01:16 1518837
113 3,980 LSE 08:01:16 1518835
104 3,979 LSE 08:02:03 1519635
200 3,979 LSE 08:02:03 1519633
257 3,976 LSE 08:02:04 1519703
87 3,983 LSE 08:03:49 1522394
66 4,002 LSE 08:06:59 1526781
200 4,002 LSE 08:06:59 1526779
35 4,002 LSE 08:06:59 1526777
279 4,001 LSE 08:07:00 1526804
270 4,002 LSE 08:07:46 1527849
116 4,004 LSE 08:09:08 1529992
254 4,010 LSE 08:09:55 1530994
312 4,009 LSE 08:10:49 1532430
302 4,007 LSE 08:11:23 1533103
59 4,006 LSE 08:11:53 1533821
13 4,006 LSE 08:12:02 1534014
234 4,006 LSE 08:12:02 1534012
260 4,002 LSE 08:13:07 1535330
28 4,002 LSE 08:13:07 1535328
263 3,999 LSE 08:14:51 1537491
17 4,005 LSE 08:16:03 1539250
200 4,005 LSE 08:16:03 1539248
40 4,005 LSE 08:16:03 1539246
182 4,000 LSE 08:18:09 1541814
98 4,000 LSE 08:18:09 1541812
189 4,000 LSE 08:18:58 1542842
113 4,000 LSE 08:18:58 1542840
268 4,001 LSE 08:20:45 1545285
307 4,002 LSE 08:22:32 1547544
307 3,998 LSE 08:25:02 1550706
5 3,998 LSE 08:25:02 1550704
287 3,990 LSE 08:27:04 1553207
28 3,985 LSE 08:29:39 1556828
233 3,985 LSE 08:29:39 1556826
7 3,983 LSE 08:29:53 1557233
87 3,984 LSE 08:30:02 1557653
82 3,984 LSE 08:30:02 1557651
83 3,984 LSE 08:30:02 1557649
91 3,983 LSE 08:30:02 1557647
295 3,980 LSE 08:32:15 1562001
148 3,971 LSE 08:34:09 1564934
65 3,971 LSE 08:34:09 1564932
91 3,971 LSE 08:34:09 1564930
280 3,969 LSE 08:36:43 1569982
68 3,962 LSE 08:37:23 1571236
58 3,962 LSE 08:37:45 1571767
151 3,962 LSE 08:37:45 1571765
48 3,959 LSE 08:38:03 1572207
152 3,959 LSE 08:38:03 1572205
89 3,959 LSE 08:38:03 1572209
283 3,968 LSE 08:39:58 1575371
125 3,967 LSE 08:41:49 1578121
76 3,967 LSE 08:41:49 1578119
74 3,967 LSE 08:41:49 1578113
4 3,967 LSE 08:41:49 1578111
400 3,971 LSE 08:45:59 1584266
262 3,974 LSE 08:47:27 1586320
152 3,976 LSE 08:48:38 1588121
114 3,976 LSE 08:48:38 1588119
258 3,980 LSE 08:51:45 1593367
23 3,981 LSE 08:51:45 1593365
271 3,981 LSE 08:51:45 1593363
234 3,991 LSE 08:53:52 1596602
21 3,991 LSE 08:53:55 1596668
147 3,991 LSE 08:56:18 1599979
148 3,991 LSE 08:56:18 1599981
54 3,992 LSE 08:58:05 1602692
200 3,992 LSE 08:58:05 1602690
24 3,992 LSE 08:58:05 1602688
285 4,000 LSE 09:03:10 1608955
255 4,000 LSE 09:03:10 1608953
296 3,998 LSE 09:04:27 1610237
83 3,994 LSE 09:07:10 1613354
200 3,994 LSE 09:07:10 1613352
100 3,989 LSE 09:09:05 1617365
200 3,989 LSE 09:09:05 1617363
253 3,983 LSE 09:12:55 1621265
282 3,982 LSE 09:13:13 1621528
70 3,988 LSE 09:17:30 1625567
200 3,988 LSE 09:17:30 1625565
274 3,987 LSE 09:21:07 1629414
238 3,987 LSE 09:21:36 1629903
188 3,989 LSE 09:25:26 1633249
79 3,989 LSE 09:25:26 1633247
50 3,988 LSE 09:27:45 1635169
214 3,988 LSE 09:28:24 1636088
34 3,987 LSE 09:28:47 1636437
28 3,981 LSE 09:30:40 1638692
244 3,981 LSE 09:31:13 1639221
255 3,975 LSE 09:34:08 1641904
281 3,985 LSE 09:40:17 1647075
251 3,984 LSE 09:40:25 1647194
24 3,984 LSE 09:40:25 1647192
94 3,987 LSE 09:43:36 1649633
160 3,987 LSE 09:43:36 1649631
302 3,986 LSE 09:47:29 1652889
265 3,989 LSE 09:50:18 1655751
308 3,994 LSE 09:55:12 1659769
75 3,996 LSE 09:57:40 1662043
13 3,996 LSE 09:57:40 1662041
15 3,996 LSE 09:57:40 1662045
55 3,996 LSE 09:57:41 1662057
154 3,996 LSE 09:57:41 1662055
22 3,995 LSE 10:03:00 1667128
176 3,995 LSE 10:03:00 1667126
109 3,995 LSE 10:03:00 1667124
23 3,996 LSE 10:08:01 1672251
57 3,996 LSE 10:08:01 1672249
400 3,996 LSE 10:08:01 1672247
69 3,997 LSE 10:09:52 1673815
199 3,997 LSE 10:09:52 1673813
13 4,001 LSE 10:15:00 1677770
102 4,001 LSE 10:15:00 1677755
57 4,001 LSE 10:15:00 1677752
8 4,000 LSE 10:15:00 1677748
69 4,000 LSE 10:15:00 1677743
3,380 4,001 LSE 10:15:00 1677739
57 4,001 LSE 10:15:00 1677735
57 4,000 LSE 10:15:00 1677731
171 4,000 LSE 10:15:00 1677733
110 4,004 LSE 10:15:00 1677719
1,964 4,004 LSE 10:15:00 1677717
156 4,003 LSE 10:15:01 1677787
57 4,003 LSE 10:15:01 1677785
1,209 4,004 LSE 10:15:01 1677783
57 4,004 LSE 10:15:01 1677781
55 4,004 LSE 10:15:05 1678081
55 4,004 LSE 10:15:05 1678079
321 4,003 LSE 10:15:07 1678172
55 4,004 LSE 10:15:07 1678169
331 4,004 LSE 10:15:07 1678167
414 4,005 LSE 10:15:21 1679249
200 4,005 LSE 10:15:21 1679247
93 4,006 LSE 10:15:34 1679978
40 4,006 LSE 10:15:34 1679958
157 4,006 LSE 10:15:34 1679960
258 4,005 LSE 10:15:43 1680126
273 4,007 LSE 10:16:27 1680907
3 4,007 LSE 10:16:40 1681130
124 4,007 LSE 10:16:40 1681128
51 4,006 LSE 10:17:20 1681750
142 4,005 LSE 10:17:44 1682138
33 4,005 LSE 10:17:44 1682136
122 4,005 LSE 10:17:44 1682134
311 4,004 LSE 10:23:09 1687412
112 4,002 LSE 10:23:55 1688218
314 4,007 LSE 10:32:18 1696447
300 4,005 LSE 10:33:17 1697229
36 4,012 LSE 10:41:29 1706546
255 4,012 LSE 10:41:29 1706544
1 4,013 LSE 10:41:55 1706853
91 4,012 LSE 10:42:13 1707214
136 4,013 LSE 10:43:02 1707975
30 4,013 LSE 10:43:02 1707973
91 4,013 LSE 10:43:03 1707977
277 4,013 LSE 10:43:06 1708039
40 4,013 LSE 10:43:06 1708037
46 4,012 LSE 10:45:24 1710122
400 4,012 LSE 10:45:24 1710120
165 4,005 LSE 10:48:13 1712769
23 4,005 LSE 10:48:38 1713257
120 4,005 LSE 10:48:46 1713345
44 4,003 LSE 10:51:32 1716994
238 4,003 LSE 10:51:32 1716992
301 4,002 LSE 10:53:56 1720128
106 3,993 LSE 10:57:53 1726214
168 3,993 LSE 10:57:53 1726212
97 3,989 LSE 11:00:23 1729047
200 3,989 LSE 11:00:23 1729045
274 3,995 LSE 11:05:15 1732493
234 3,996 LSE 11:07:47 1733887
57 3,996 LSE 11:07:47 1733885
155 3,998 LSE 11:11:45 1735735
123 3,998 LSE 11:11:45 1735733
5 4,001 LSE 11:16:46 1737799
40 4,001 LSE 11:16:46 1737797
6 4,001 LSE 11:16:46 1737795
62 4,001 LSE 11:16:46 1737793
4 4,003 LSE 11:19:23 1738972
400 4,003 LSE 11:19:23 1738970
67 4,001 LSE 11:21:13 1739874
196 4,001 LSE 11:21:13 1739872
285 3,995 LSE 11:25:32 1741967
116 3,991 LSE 11:27:58 1743094
155 3,991 LSE 11:27:58 1743092
34 3,991 LSE 11:28:03 1743143
344 3,993 LSE 11:33:34 1745768
264 3,992 LSE 11:33:34 1745766
308 3,990 LSE 11:42:01 1751038
276 3,989 LSE 11:43:34 1751816
178 3,990 LSE 11:48:45 1754071
134 3,990 LSE 11:48:45 1754069
14 3,984 LSE 11:52:29 1756221
48 3,984 LSE 11:52:29 1756225
200 3,984 LSE 11:52:29 1756223
50 3,983 LSE 11:57:11 1758185
50 3,983 LSE 11:57:11 1758183
50 3,983 LSE 11:57:11 1758162
98 3,983 LSE 11:57:27 1758299
58 3,983 LSE 11:57:27 1758297
92 3,982 LSE 12:01:56 1760643
263 3,982 LSE 12:01:56 1760637
94 3,980 LSE 12:02:14 1760914
195 3,980 LSE 12:02:14 1760916
280 3,983 LSE 12:07:46 1763851
45 3,985 LSE 12:12:18 1766377
200 3,985 LSE 12:12:18 1766375
59 3,985 LSE 12:12:18 1766373
294 3,988 LSE 12:16:30 1768489
252 3,986 LSE 12:18:58 1769831
267 3,983 LSE 12:22:27 1771793
278 3,985 LSE 12:28:33 1775044
185 3,986 LSE 12:34:30 1778237
77 3,986 LSE 12:34:30 1778235
105 3,988 LSE 12:38:56 1780487
200 3,988 LSE 12:38:56 1780485
209 3,988 LSE 12:40:15 1781174
91 3,988 LSE 12:40:15 1781172
184 3,988 LSE 12:44:02 1783072
86 3,988 LSE 12:44:02 1783074
85 3,984 LSE 12:49:17 1785707
41 3,984 LSE 12:49:17 1785705
5 3,983 LSE 12:51:08 1786726
48 3,982 LSE 12:51:08 1786722
95 3,982 LSE 12:51:08 1786720
83 3,982 LSE 12:51:08 1786718
83 3,983 LSE 12:51:08 1786724
91 3,982 LSE 12:51:08 1786716
200 3,982 LSE 12:51:08 1786714
69 3,978 LSE 12:58:54 1790705
5 3,979 LSE 13:02:03 1792846
200 3,979 LSE 13:02:03 1792844
91 3,979 LSE 13:02:03 1792842
147 3,979 LSE 13:05:42 1794981
131 3,979 LSE 13:05:42 1794983
44 3,978 LSE 13:05:58 1795102
83 3,978 LSE 13:05:58 1795098
49 3,978 LSE 13:05:58 1795096
83 3,978 LSE 13:05:58 1795100
91 3,977 LSE 13:07:05 1795722
200 3,977 LSE 13:07:05 1795720
212 3,986 LSE 13:13:00 1799139
13 3,986 LSE 13:13:00 1799137
73 3,986 LSE 13:13:00 1799135
107 3,987 LSE 13:15:18 1800370
165 3,987 LSE 13:15:18 1800368
311 3,988 LSE 13:17:50 1801677
261 3,987 LSE 13:19:10 1802485
400 3,988 LSE 13:24:13 1805703
53 3,986 LSE 13:24:40 1805987
252 3,986 LSE 13:24:40 1805985
266 3,987 LSE 13:29:06 1808931
17 3,986 LSE 13:32:29 1811775
18 3,986 LSE 13:32:29 1811773
59 3,986 LSE 13:32:29 1811770
379 3,985 LSE 13:32:42 1811929
400 3,985 LSE 13:33:18 1812469
10 3,985 LSE 13:33:18 1812467
76 3,984 LSE 13:33:19 1812477
200 3,984 LSE 13:33:19 1812475
25 3,985 LSE 13:35:34 1814207
254 3,985 LSE 13:36:43 1814942
1 3,984 LSE 13:36:44 1814957
309 3,985 LSE 13:38:09 1815838
17 3,985 LSE 13:39:19 1816713
107 3,985 LSE 13:39:53 1817187
167 3,985 LSE 13:39:53 1817177
307 3,985 LSE 13:43:41 1819892
40 3,990 LSE 13:46:59 1822371
82 3,990 LSE 13:46:59 1822373
170 3,990 LSE 13:48:13 1823181
89 3,990 LSE 13:48:13 1823183
60 3,990 LSE 13:48:45 1823582
230 3,990 LSE 13:48:45 1823580
313 3,990 LSE 13:49:14 1823967
293 3,989 LSE 13:52:15 1826019
400 3,991 LSE 13:54:42 1827775
8 3,992 LSE 13:57:30 1829951
11 3,992 LSE 13:57:30 1829949
249 3,992 LSE 13:57:32 1829969
83 3,991 LSE 13:59:32 1831887
200 3,991 LSE 13:59:32 1831885
97 3,991 LSE 14:01:32 1833629
400 3,991 LSE 14:01:32 1833627
104 3,991 LSE 14:01:32 1833625
100 3,991 LSE 14:06:30 1837361
98 3,991 LSE 14:06:30 1837359
46 3,990 LSE 14:06:30 1837349
98 3,990 LSE 14:06:30 1837351
61 3,990 LSE 14:06:30 1837353
106 3,990 LSE 14:06:30 1837355
58 3,991 LSE 14:06:30 1837357
9 3,989 LSE 14:10:38 1841010
18 3,989 LSE 14:10:38 1841008
62 3,989 LSE 14:12:34 1842637
190 3,989 LSE 14:12:34 1842635
62 3,989 LSE 14:12:34 1842633
158 3,989 LSE 14:14:08 1843827
279 3,990 LSE 14:14:43 1844299
77 3,993 LSE 14:20:28 1849042
191 3,993 LSE 14:20:28 1849040
188 3,992 LSE 14:20:35 1849160
141 3,992 LSE 14:20:35 1849158
47 3,995 LSE 14:26:50 1854488
104 3,995 LSE 14:26:50 1854486
80 3,995 LSE 14:26:50 1854484
88 3,995 LSE 14:26:50 1854478
355 3,995 LSE 14:26:50 1854476
200 3,995 LSE 14:26:50 1854480
16 3,995 LSE 14:26:50 1854482
368 3,995 LSE 14:28:31 1856083
400 3,995 LSE 14:28:31 1856077
266 3,996 LSE 14:30:57 1861290
307 3,995 LSE 14:31:05 1861708
286 3,997 LSE 14:32:15 1864298
161 3,996 LSE 14:32:19 1864450
49 3,996 LSE 14:32:19 1864448
67 3,996 LSE 14:32:19 1864446
52 3,996 LSE 14:32:36 1864884
98 3,996 LSE 14:32:36 1864886
104 3,996 LSE 14:32:36 1864888
60 3,996 LSE 14:32:36 1864890
266 3,995 LSE 14:32:36 1864882
286 3,993 LSE 14:34:49 1868630
294 3,992 LSE 14:35:09 1869141
283 3,995 LSE 14:35:40 1869973
276 3,993 LSE 14:37:10 1871889
60 3,994 LSE 14:38:18 1873600
200 3,994 LSE 14:38:18 1873598
166 3,994 LSE 14:38:26 1873822
98 3,993 LSE 14:38:26 1873818
83 3,993 LSE 14:38:26 1873816
95 3,993 LSE 14:38:26 1873808
200 3,993 LSE 14:38:26 1873806
304 3,990 LSE 14:40:49 1877021
300 3,992 LSE 14:43:08 1880068
281 3,990 LSE 14:43:21 1880391
176 3,989 LSE 14:44:32 1881976
83 3,989 LSE 14:44:32 1881978
200 3,987 LSE 14:44:38 1882162
67 3,987 LSE 14:44:38 1882164
302 3,992 LSE 14:46:08 1884849
33 3,998 LSE 14:48:57 1889031
69 3,998 LSE 14:48:57 1889029
98 3,998 LSE 14:48:57 1889027
98 3,998 LSE 14:48:57 1889025
272 3,997 LSE 14:48:57 1889022
263 3,996 LSE 14:49:13 1889603
57 3,992 LSE 14:50:44 1892174
200 3,992 LSE 14:50:44 1892172
190 3,994 LSE 14:51:58 1894064
281 3,993 LSE 14:52:02 1894210
26 3,992 LSE 14:53:54 1896841
255 3,992 LSE 14:53:54 1896839
50 3,991 LSE 14:54:57 1898266
98 3,991 LSE 14:54:57 1898264
47 3,991 LSE 14:54:57 1898268
98 3,991 LSE 14:54:57 1898262
41 3,990 LSE 14:54:57 1898260
248 3,989 LSE 14:57:28 1902322
265 3,994 LSE 14:57:28 1902313
292 3,990 LSE 14:58:25 1903398
23 3,983 LSE 15:02:11 1911759
98 3,983 LSE 15:02:11 1911757
98 3,983 LSE 15:02:11 1911755
74 3,983 LSE 15:02:11 1911753
98 3,982 LSE 15:02:11 1911751
307 3,982 LSE 15:02:11 1911749
196 3,983 LSE 15:02:38 1912692
173 3,983 LSE 15:03:50 1914581
93 3,983 LSE 15:03:50 1914583
165 3,981 LSE 15:04:20 1915476
178 3,981 LSE 15:04:57 1916585
92 3,981 LSE 15:04:57 1916587
271 3,985 LSE 15:06:26 1919392
8 3,990 LSE 15:08:28 1922037
287 3,991 LSE 15:09:18 1923173
98 3,992 LSE 15:09:18 1923167
98 3,992 LSE 15:09:18 1923163
303 3,992 LSE 15:09:18 1923161
250 3,989 LSE 15:10:59 1925832
45 3,989 LSE 15:10:59 1925830
267 3,994 LSE 15:12:15 1927828
99 3,992 LSE 15:12:44 1928436
9 3,992 LSE 15:12:44 1928434
98 3,992 LSE 15:12:44 1928432
98 3,992 LSE 15:12:44 1928430
311 3,992 LSE 15:15:38 1933244
23 3,993 LSE 15:17:07 1936397
234 3,993 LSE 15:17:07 1936399
302 3,993 LSE 15:17:24 1937169
254 3,992 LSE 15:18:57 1940521
291 3,992 LSE 15:20:41 1943993
72 3,993 LSE 15:22:08 1946651
83 3,993 LSE 15:22:08 1946649
83 3,993 LSE 15:22:08 1946647
19 3,993 LSE 15:22:08 1946645
83 3,993 LSE 15:24:04 1949663
83 3,993 LSE 15:24:04 1949661
17 3,993 LSE 15:24:04 1949659
59 3,993 LSE 15:25:05 1951473
129 3,993 LSE 15:25:05 1951471
102 3,993 LSE 15:25:05 1951469
48 3,992 LSE 15:25:28 1952919
83 3,992 LSE 15:25:28 1952917
83 3,996 LSE 15:27:48 1957115
83 3,996 LSE 15:27:48 1957117
111 3,996 LSE 15:27:48 1957119
119 3,996 LSE 15:27:48 1957121
187 3,995 LSE 15:28:03 1957590
96 3,995 LSE 15:28:03 1957588
8 3,995 LSE 15:28:03 1957586
145 3,993 LSE 15:31:17 1962846
53 3,993 LSE 15:31:17 1962844
91 3,993 LSE 15:31:17 1962842
184 3,993 LSE 15:31:17 1962840
79 3,993 LSE 15:31:17 1962838
48 3,990 LSE 15:32:09 1964308
49 3,990 LSE 15:32:09 1964306
120 3,990 LSE 15:32:09 1964304
45 3,989 LSE 15:32:09 1964302
83 3,990 LSE 15:33:13 1966614
47 3,990 LSE 15:33:13 1966612
83 3,988 LSE 15:34:01 1967778
100 3,988 LSE 15:34:01 1967774
83 3,988 LSE 15:34:01 1967776
107 3,989 LSE 15:35:38 1970469
200 3,989 LSE 15:35:38 1970467
83 3,986 LSE 15:36:07 1971251
83 3,986 LSE 15:36:41 1972463
83 3,986 LSE 15:36:41 1972461
93 3,986 LSE 15:38:01 1974667
83 3,986 LSE 15:38:01 1974664
83 3,986 LSE 15:38:01 1974662
48 3,986 LSE 15:38:01 1974660
267 3,985 LSE 15:40:10 1978144
280 3,980 LSE 15:40:23 1978509
126 3,973 LSE 15:42:37 1982523
162 3,973 LSE 15:42:37 1982521
6 3,973 LSE 15:44:30 1985531
80 3,973 LSE 15:44:30 1985520
181 3,973 LSE 15:44:30 1985522
49 3,968 LSE 15:44:57 1986591
83 3,968 LSE 15:44:57 1986589
122 3,974 LSE 15:47:16 1990818
86 3,974 LSE 15:47:16 1990816
86 3,974 LSE 15:47:16 1990814
144 3,974 LSE 15:47:16 1990812
115 3,974 LSE 15:47:16 1990810
43 3,974 LSE 15:50:04 1994870
86 3,974 LSE 15:50:04 1994868
86 3,974 LSE 15:50:04 1994866
52 3,974 LSE 15:50:04 1994864
80 3,974 LSE 15:50:30 1995364
583 3,975 LSE 15:50:43 1995635
26 3,975 LSE 15:52:02 1997204
86 3,975 LSE 15:52:02 1997202
86 3,975 LSE 15:52:02 1997200
50 3,975 LSE 15:52:02 1997198
150 3,975 LSE 15:52:02 1997194
31 3,975 LSE 15:52:02 1997196
121 3,975 LSE 15:52:02 1997192
121 3,977 LSE 15:53:43 1999267
244 3,977 LSE 15:53:43 1999265
96 3,977 LSE 15:54:38 2000478
35 3,977 LSE 15:54:38 2000476
177 3,977 LSE 15:54:38 2000474
86 3,977 LSE 15:54:38 2000472
86 3,977 LSE 15:54:38 2000470
91 3,977 LSE 15:54:38 2000468
11 3,977 LSE 15:54:38 2000466
86 3,971 LSE 15:56:03 2002540
58 3,971 LSE 15:56:03 2002538
86 3,971 LSE 15:56:03 2002544
41 3,971 LSE 15:56:03 2002542
272 3,972 LSE 15:57:30 2004516
25 3,972 LSE 15:57:30 2004514
302 3,971 LSE 15:57:44 2004962
277 3,971 LSE 15:57:50 2005193
86 3,970 LSE 15:59:02 2007105
47 3,970 LSE 15:59:02 2007102
86 3,970 LSE 15:59:02 2007100
57 3,972 LSE 16:00:16 2011103
200 3,972 LSE 16:00:16 2011101
19 3,972 LSE 16:00:16 2011099
48 3,973 LSE 16:01:17 2013343
1 3,974 LSE 16:02:43 2016446
375 3,982 LSE 16:04:25 2019708
458 3,982 LSE 16:04:25 2019706
105 3,983 LSE 16:05:04 2020859
55 3,983 LSE 16:05:04 2020857
310 3,983 LSE 16:05:04 2020851
85 3,983 LSE 16:05:04 2020853
312 3,983 LSE 16:05:04 2020855
108 3,983 LSE 16:05:07 2020987
54 3,983 LSE 16:05:07 2020982
141 3,983 LSE 16:05:07 2020984
105 3,983 LSE 16:05:07 2020991
107 3,983 LSE 16:05:07 2020989
110 3,983 LSE 16:05:07 2020993
30 3,983 LSE 16:05:07 2020995
63 3,979 LSE 16:06:08 2022724
90 3,979 LSE 16:06:13 2022893
24 3,980 LSE 16:06:56 2024001
108 3,980 LSE 16:06:56 2023999
137 3,980 LSE 16:06:56 2023997
110 3,982 LSE 16:08:51 2026936
102 3,982 LSE 16:08:51 2026934
136 3,982 LSE 16:08:51 2026932
90 3,982 LSE 16:08:51 2026928
141 3,982 LSE 16:08:51 2026930
68 3,982 LSE 16:08:51 2026926
136 3,982 LSE 16:08:52 2026976
107 3,982 LSE 16:08:52 2026974
108 3,982 LSE 16:08:52 2026972
110 3,982 LSE 16:08:52 2026970
110 3,982 LSE 16:08:52 2026968
60 3,981 LSE 16:10:26 2029920
108 3,981 LSE 16:10:26 2029918
129 3,981 LSE 16:10:26 2029916
322 3,984 LSE 16:11:39 2031960
110 3,985 LSE 16:12:04 2032657
107 3,985 LSE 16:12:04 2032655
110 3,985 LSE 16:12:04 2032653
107 3,985 LSE 16:12:04 2032651
104 3,984 LSE 16:12:59 2034137
48 3,984 LSE 16:12:59 2034133
120 3,984 LSE 16:12:59 2034131
60 3,984 LSE 16:12:59 2034135
104 3,985 LSE 16:13:45 2035452
107 3,985 LSE 16:13:45 2035450
110 3,987 LSE 16:14:47 2037362
103 3,987 LSE 16:14:47 2037360
108 3,987 LSE 16:14:47 2037358
104 3,987 LSE 16:15:05 2037912
175 3,987 LSE 16:15:05 2037910
18 3,989 LSE 16:16:05 2039694
53 3,989 LSE 16:16:05 2039692
107 3,989 LSE 16:16:05 2039690
108 3,989 LSE 16:16:05 2039688
274 3,988 LSE 16:16:05 2039686
398 3,990 LSE 16:16:40 2040571
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
283 45.08 ISE 08:02:03 1519651
205 45.08 ISE 08:02:03 1519648
95 45.03 ISE 08:02:07 1519773
545 45.16 ISE 08:03:39 1522178
500 45.33 ISE 08:06:02 1525646
106 45.33 ISE 08:06:02 1525644
401 45.32 ISE 08:06:21 1526021
376 45.37 ISE 08:06:59 1526785
415 45.37 ISE 08:06:59 1526783
502 45.37 ISE 08:07:46 1527851
243 45.47 ISE 08:09:48 1530858
236 45.47 ISE 08:09:48 1530856
452 45.47 ISE 08:09:49 1530887
240 45.46 ISE 08:09:55 1530996
136 45.46 ISE 08:10:00 1531112
173 45.46 ISE 08:10:06 1531297
215 45.46 ISE 08:10:06 1531295
4 45.46 ISE 08:10:06 1531293
102 45.46 ISE 08:10:06 1531291
326 45.45 ISE 08:10:49 1532420
91 45.45 ISE 08:10:49 1532418
189 45.42 ISE 08:11:23 1533108
244 45.42 ISE 08:11:23 1533106
397 45.41 ISE 08:12:02 1534018
35 45.41 ISE 08:12:02 1534016
452 45.39 ISE 08:12:03 1534056
418 45.39 ISE 08:12:53 1534979
119 45.37 ISE 08:16:03 1539256
150 45.37 ISE 08:16:03 1539254
121 45.37 ISE 08:16:03 1539252
447 45.38 ISE 08:16:03 1539244
442 45.34 ISE 08:20:02 1544401
276 45.33 ISE 08:20:45 1545281
120 45.33 ISE 08:20:45 1545283
4 45.33 ISE 08:22:32 1547548
400 45.33 ISE 08:22:32 1547546
447 45.29 ISE 08:24:24 1549969
219 45.21 ISE 08:27:04 1553213
109 45.21 ISE 08:27:04 1553211
111 45.21 ISE 08:27:04 1553209
283 45.10 ISE 08:30:02 1557663
150 45.10 ISE 08:30:02 1557661
436 45.08 ISE 08:32:00 1561487
327 45.06 ISE 08:32:15 1562005
70 45.06 ISE 08:32:15 1562003
3 45.03 ISE 08:33:09 1563298
400 45.03 ISE 08:33:09 1563296
223 44.98 ISE 08:33:39 1564232
221 44.98 ISE 08:33:39 1564230
158 44.95 ISE 08:34:06 1564866
305 44.95 ISE 08:34:06 1564864
298 44.90 ISE 08:34:20 1565246
150 44.90 ISE 08:34:20 1565244
433 44.91 ISE 08:35:02 1566639
392 44.90 ISE 08:35:20 1567197
73 44.90 ISE 08:35:20 1567195
455 44.93 ISE 08:36:06 1568871
411 44.91 ISE 08:36:43 1569984
358 44.84 ISE 08:37:06 1570788
76 44.84 ISE 08:37:20 1571149
256 44.83 ISE 08:37:45 1571763
173 44.83 ISE 08:37:45 1571761
111 44.84 ISE 08:38:48 1573553
371 44.84 ISE 08:38:48 1573551
121 44.90 ISE 08:39:48 1575201
121 44.90 ISE 08:39:48 1575199
121 44.90 ISE 08:39:48 1575197
150 44.90 ISE 08:39:48 1575195
114 44.90 ISE 08:39:48 1575193
83 44.89 ISE 08:39:48 1575191
24 44.89 ISE 08:39:48 1575189
400 44.89 ISE 08:39:48 1575187
516 44.88 ISE 08:40:10 1575710
33 44.86 ISE 08:40:31 1576215
400 44.86 ISE 08:40:31 1576213
294 44.86 ISE 08:41:49 1578125
150 44.86 ISE 08:41:49 1578123
8 44.87 ISE 08:41:49 1578117
400 44.87 ISE 08:41:49 1578115
449 44.90 ISE 08:44:06 1581422
420 44.91 ISE 08:44:43 1582456
419 44.91 ISE 08:45:00 1582946
119 44.94 ISE 08:47:27 1586332
150 44.94 ISE 08:47:27 1586330
121 44.94 ISE 08:47:27 1586328
426 44.95 ISE 08:47:27 1586322
468 44.96 ISE 08:48:38 1588123
389 44.92 ISE 08:48:43 1588205
438 44.93 ISE 08:48:43 1588203
357 44.97 ISE 08:50:21 1591092
102 44.97 ISE 08:50:21 1591090
70 45.00 ISE 08:50:45 1591844
450 45.00 ISE 08:50:45 1591842
120 45.03 ISE 08:51:49 1593515
29 45.03 ISE 08:51:49 1593513
2,897 45.03 ISE 08:51:49 1593511
412 45.16 ISE 08:53:41 1596307
573 45.16 ISE 08:53:44 1596405
423 45.15 ISE 08:53:44 1596403
2,082 45.15 ISE 08:53:47 1596509
383 45.11 ISE 08:53:57 1596704
60 45.13 ISE 08:54:24 1597422
150 45.13 ISE 08:54:24 1597420
126 45.13 ISE 08:54:24 1597418
125 45.13 ISE 08:54:24 1597416
124 45.13 ISE 08:54:24 1597414
123 45.13 ISE 08:54:24 1597412
466 45.12 ISE 08:54:24 1597409
496 45.13 ISE 08:56:18 1599983
82 45.14 ISE 08:56:52 1600803
95 45.14 ISE 08:56:52 1600800
82 45.14 ISE 08:56:54 1600836
82 45.14 ISE 08:56:54 1600833
82 45.14 ISE 08:56:54 1600830
71 45.17 ISE 08:58:02 1602565
123 45.17 ISE 08:58:02 1602563
124 45.17 ISE 08:58:02 1602561
150 45.17 ISE 08:58:02 1602559
388 45.17 ISE 08:58:02 1602554
378 45.17 ISE 08:58:02 1602552
384 45.15 ISE 08:58:05 1602694
18 45.14 ISE 08:58:13 1602960
389 45.14 ISE 08:58:13 1602958
18 45.14 ISE 08:58:13 1602956
36 45.15 ISE 08:59:03 1604274
126 45.15 ISE 08:59:03 1604272
125 45.15 ISE 08:59:03 1604270
123 45.15 ISE 08:59:03 1604268
124 45.15 ISE 08:59:03 1604266
432 45.15 ISE 08:59:03 1604263
397 45.26 ISE 09:02:33 1608359
1,669 45.28 ISE 09:02:49 1608712
400 45.25 ISE 09:04:15 1610054
38 45.25 ISE 09:04:15 1610052
440 45.28 ISE 09:05:50 1611740
428 45.27 ISE 09:05:56 1611854
423 45.14 ISE 09:08:50 1617034
392 45.06 ISE 09:13:13 1621530
417 45.05 ISE 09:15:10 1623482
56 45.12 ISE 09:17:30 1625563
289 45.12 ISE 09:17:30 1625561
56 45.12 ISE 09:17:30 1625559
410 45.10 ISE 09:21:36 1629905
62 45.15 ISE 09:22:50 1631032
123 45.15 ISE 09:22:50 1631030
150 45.15 ISE 09:22:50 1631028
200 45.15 ISE 09:22:50 1631026
437 45.14 ISE 09:25:26 1633244
38 45.12 ISE 09:27:05 1634534
381 45.12 ISE 09:27:45 1635173
104 45.10 ISE 09:28:58 1636637
365 45.10 ISE 09:28:58 1636635
298 45.08 ISE 09:31:13 1639225
86 45.08 ISE 09:31:13 1639223
93 45.02 ISE 09:33:04 1640885
134 45.02 ISE 09:33:04 1640883
211 45.02 ISE 09:33:04 1640881
381 45.11 ISE 09:40:17 1647079
44 45.11 ISE 09:40:17 1647077
125 45.08 ISE 09:40:25 1647202
126 45.08 ISE 09:40:25 1647200
123 45.08 ISE 09:40:25 1647198
451 45.10 ISE 09:40:25 1647196
413 45.18 ISE 09:55:12 1659771
462 45.19 ISE 09:56:40 1661090
157 45.20 ISE 09:56:53 1661297
157 45.20 ISE 09:56:53 1661295
154 45.20 ISE 09:56:53 1661293
150 45.20 ISE 09:56:53 1661291
31 45.20 ISE 09:56:53 1661289
471 45.20 ISE 09:56:53 1661287
408 45.20 ISE 10:03:00 1667142
412 45.20 ISE 10:07:36 1671909
267 45.21 ISE 10:09:55 1673877
116 45.21 ISE 10:09:55 1673875
130 45.18 ISE 10:10:00 1673996
155 45.18 ISE 10:10:00 1673994
93 45.18 ISE 10:10:00 1673992
403 45.18 ISE 10:11:36 1675284
39 45.22 ISE 10:12:50 1676348
150 45.22 ISE 10:12:50 1676346
155 45.22 ISE 10:12:50 1676344
157 45.22 ISE 10:12:50 1676342
123 45.22 ISE 10:12:50 1676340
428 45.22 ISE 10:12:50 1676336
415 45.22 ISE 10:12:50 1676338
240 45.30 ISE 10:15:21 1679263
155 45.30 ISE 10:15:21 1679261
157 45.30 ISE 10:15:21 1679259
154 45.30 ISE 10:15:21 1679257
494 45.30 ISE 10:15:21 1679253
400 45.30 ISE 10:15:21 1679251
439 45.32 ISE 10:16:24 1680843
145 45.32 ISE 10:16:27 1680913
198 45.32 ISE 10:16:27 1680911
1,496 45.32 ISE 10:16:27 1680909
6 45.29 ISE 10:17:44 1682130
439 45.29 ISE 10:17:44 1682132
382 45.28 ISE 10:17:47 1682191
427 45.26 ISE 10:18:25 1682838
51 45.29 ISE 10:21:09 1685217
81 45.29 ISE 10:21:09 1685215
245 45.29 ISE 10:21:09 1685213
157 45.28 ISE 10:21:09 1685211
121 45.28 ISE 10:21:09 1685209
155 45.28 ISE 10:21:09 1685207
446 45.28 ISE 10:21:09 1685196
18 45.29 ISE 10:22:58 1687119
157 45.29 ISE 10:22:58 1687117
155 45.29 ISE 10:22:58 1687115
113 45.29 ISE 10:22:58 1687113
174 45.29 ISE 10:25:43 1689903
230 45.29 ISE 10:25:43 1689905
399 45.28 ISE 10:26:21 1690457
155 45.28 ISE 10:27:11 1691280
157 45.29 ISE 10:29:29 1693637
157 45.29 ISE 10:29:29 1693635
154 45.29 ISE 10:29:29 1693633
155 45.29 ISE 10:29:29 1693631
58 45.28 ISE 10:29:37 1693750
63 45.28 ISE 10:29:37 1693748
368 45.29 ISE 10:30:52 1695220
42 45.29 ISE 10:30:52 1695218
5 45.31 ISE 10:31:33 1695755
157 45.31 ISE 10:31:33 1695749
150 45.31 ISE 10:31:33 1695753
155 45.31 ISE 10:31:33 1695751
175 45.31 ISE 10:31:33 1695737
204 45.31 ISE 10:31:33 1695735
402 45.29 ISE 10:32:20 1696477
388 45.25 ISE 10:33:49 1697993
62 45.29 ISE 10:36:12 1700138
93 45.34 ISE 10:39:20 1704693
154 45.34 ISE 10:39:20 1704691
155 45.34 ISE 10:39:20 1704689
396 45.34 ISE 10:39:20 1704677
12 45.34 ISE 10:39:20 1704673
397 45.34 ISE 10:43:25 1708365
381 45.34 ISE 10:43:28 1708397
376 45.32 ISE 10:45:24 1710114
38 45.31 ISE 10:45:27 1710164
400 45.31 ISE 10:45:27 1710162
2 45.31 ISE 10:45:27 1710160
191 45.30 ISE 10:46:23 1710935
33 45.30 ISE 10:46:23 1710939
240 45.30 ISE 10:46:23 1710937
169 45.29 ISE 10:47:27 1712043
241 45.29 ISE 10:47:27 1712041
425 45.26 ISE 10:48:46 1713347
184 45.24 ISE 10:49:44 1714526
65 45.27 ISE 10:50:38 1715795
194 45.27 ISE 10:50:38 1715793
150 45.27 ISE 10:50:38 1715791
211 45.27 ISE 10:50:42 1715909
60 45.27 ISE 10:50:42 1715907
196 45.27 ISE 10:50:42 1715903
184 45.27 ISE 10:50:42 1715901
193 45.27 ISE 10:50:42 1715899
185 45.27 ISE 10:50:42 1715897
194 45.27 ISE 10:50:42 1715895
150 45.27 ISE 10:50:42 1715893
18 45.27 ISE 10:50:42 1715905
189 45.25 ISE 10:51:27 1716849
80 45.25 ISE 10:51:27 1716847
5 45.25 ISE 10:51:27 1716853
165 45.25 ISE 10:51:27 1716851
309 45.25 ISE 10:51:29 1716877
150 45.25 ISE 10:51:29 1716875
8 45.24 ISE 10:51:29 1716869
251 45.24 ISE 10:51:32 1716990
11 45.24 ISE 10:51:32 1716988
170 45.24 ISE 10:51:32 1716986
8 45.23 ISE 10:51:59 1717405
193 45.24 ISE 10:52:06 1717644
185 45.24 ISE 10:52:06 1717642
184 45.24 ISE 10:52:06 1717640
194 45.24 ISE 10:52:06 1717638
77 45.24 ISE 10:52:06 1717646
15 45.23 ISE 10:52:06 1717597
13 45.23 ISE 10:52:06 1717595
104 45.23 ISE 10:52:06 1717599
35 45.23 ISE 10:52:06 1717601
169 45.23 ISE 10:52:09 1717704
8 45.23 ISE 10:52:09 1717702
8 45.23 ISE 10:52:09 1717700
23 45.23 ISE 10:52:09 1717698
11 45.23 ISE 10:52:09 1717696
13 45.23 ISE 10:52:09 1717694
8 45.23 ISE 10:52:09 1717690
17 45.23 ISE 10:52:09 1717692
193 45.23 ISE 10:52:32 1718190
8 45.22 ISE 10:52:44 1718371
205 45.23 ISE 10:52:47 1718449
184 45.23 ISE 10:52:59 1718701
8 45.22 ISE 10:52:59 1718698
205 45.23 ISE 10:53:00 1718766
12 45.24 ISE 10:53:00 1718776
119 45.24 ISE 10:53:00 1718770
184 45.24 ISE 10:53:00 1718772
150 45.24 ISE 10:53:00 1718774
113 45.23 ISE 10:53:00 1718768
113 45.24 ISE 10:53:00 1718778
106 45.24 ISE 10:53:00 1718780
193 45.24 ISE 10:53:00 1718782
79 45.24 ISE 10:53:00 1718784
65 45.24 ISE 10:53:00 1718786
179 45.24 ISE 10:53:00 1718788
113 45.25 ISE 10:53:54 1720066
119 45.25 ISE 10:53:54 1720064
184 45.25 ISE 10:53:59 1720295
194 45.25 ISE 10:53:59 1720293
185 45.25 ISE 10:53:59 1720291
193 45.25 ISE 10:53:59 1720289
194 45.25 ISE 10:53:59 1720286
185 45.25 ISE 10:53:59 1720284
118 45.25 ISE 10:53:59 1720282
392 45.23 ISE 10:54:00 1720334
121 45.22 ISE 10:54:02 1720419
8 45.22 ISE 10:54:14 1720746
149 45.22 ISE 10:54:15 1720806
267 45.22 ISE 10:54:15 1720804
276 45.22 ISE 10:54:15 1720796
139 45.19 ISE 10:54:28 1721155
282 45.19 ISE 10:54:28 1721153
69 45.19 ISE 10:54:44 1721553
72 45.19 ISE 10:54:44 1721551
455 45.19 ISE 10:54:44 1721549
186 45.18 ISE 10:54:58 1721810
194 45.19 ISE 10:55:09 1722131
110 45.19 ISE 10:55:11 1722191
193 45.19 ISE 10:55:11 1722189
184 45.19 ISE 10:55:11 1722187
194 45.19 ISE 10:55:11 1722185
17 45.18 ISE 10:55:11 1722181
251 45.18 ISE 10:55:11 1722183
110 45.21 ISE 10:56:01 1723317
193 45.21 ISE 10:56:01 1723315
67 45.21 ISE 10:56:01 1723313
150 45.21 ISE 10:56:01 1723311
526 45.21 ISE 10:56:01 1723309
526 45.21 ISE 10:56:01 1723307
62 45.21 ISE 10:56:01 1723305
494 45.21 ISE 10:56:01 1723303
8 45.20 ISE 10:56:01 1723301
389 45.16 ISE 10:56:15 1723682
201 45.16 ISE 10:56:16 1723698
193 45.16 ISE 10:56:40 1724342
123 45.16 ISE 10:56:40 1724340
62 45.15 ISE 10:56:40 1724338
378 45.15 ISE 10:56:43 1724402
32 45.15 ISE 10:56:43 1724400
330 45.15 ISE 10:56:43 1724398
411 45.14 ISE 10:56:58 1724740
8 45.15 ISE 10:57:44 1725867
236 45.17 ISE 10:57:52 1726202
194 45.17 ISE 10:57:52 1726200
184 45.17 ISE 10:57:52 1726198
193 45.17 ISE 10:57:52 1726196
62 45.17 ISE 10:57:52 1726194
184 45.16 ISE 10:57:52 1726192
194 45.16 ISE 10:57:52 1726190
438 45.14 ISE 10:57:58 1726333
182 45.14 ISE 10:58:03 1726648
184 45.14 ISE 10:58:14 1726841
193 45.14 ISE 10:58:14 1726839
8 45.13 ISE 10:58:14 1726837
203 45.14 ISE 10:58:15 1726917
388 45.13 ISE 10:58:17 1726992
396 45.12 ISE 10:58:18 1727086
84 45.12 ISE 10:58:29 1727270
105 45.12 ISE 10:58:29 1727268
78 45.12 ISE 10:58:29 1727266
255 45.12 ISE 10:58:29 1727264
32 45.12 ISE 10:58:29 1727262
8 45.11 ISE 10:58:29 1727258
102 45.15 ISE 10:59:14 1727948
169 45.15 ISE 10:59:14 1727950
25 45.15 ISE 10:59:14 1727952
105 45.15 ISE 10:59:14 1727954
81 45.15 ISE 10:59:14 1727956
236 45.15 ISE 10:59:14 1727958
733 45.15 ISE 10:59:14 1727960
181 45.13 ISE 10:59:28 1728237
8 45.13 ISE 10:59:29 1728251
8 45.13 ISE 10:59:44 1728559
180 45.13 ISE 10:59:51 1728656
380 45.13 ISE 10:59:51 1728654
184 45.12 ISE 10:59:59 1728750
194 45.12 ISE 10:59:59 1728748
479 45.11 ISE 10:59:59 1728743
8 45.11 ISE 10:59:59 1728741
386 45.10 ISE 11:00:07 1728883
435 45.09 ISE 11:00:23 1729049
113 45.06 ISE 11:01:12 1729751
106 45.06 ISE 11:01:12 1729749
44 45.06 ISE 11:01:12 1729755
194 45.06 ISE 11:01:12 1729753
413 45.06 ISE 11:01:12 1729710
397 45.05 ISE 11:01:46 1730282
61 45.15 ISE 11:03:43 1731813
94 45.15 ISE 11:03:43 1731811
482 45.15 ISE 11:05:15 1732495
161 45.14 ISE 11:05:21 1732518
304 45.14 ISE 11:05:21 1732516
438 45.13 ISE 11:05:22 1732521
330 45.13 ISE 11:05:58 1732801
82 45.13 ISE 11:05:58 1732799
40 45.15 ISE 11:06:53 1733425
450 45.15 ISE 11:06:53 1733423
45 45.15 ISE 11:06:57 1733444
450 45.15 ISE 11:06:57 1733442
428 45.16 ISE 11:07:47 1733889
113 45.16 ISE 11:10:12 1735050
145 45.16 ISE 11:10:12 1735052
145 45.16 ISE 11:10:12 1735054
145 45.20 ISE 11:12:43 1736150
138 45.20 ISE 11:12:43 1736148
145 45.20 ISE 11:12:43 1736146
106 45.19 ISE 11:13:12 1736341
341 45.19 ISE 11:13:12 1736339
446 45.20 ISE 11:15:34 1737270
407 45.21 ISE 11:16:46 1737789
452 45.22 ISE 11:19:23 1738951
439 45.23 ISE 11:20:34 1739590
401 45.22 ISE 11:20:48 1739705
247 45.20 ISE 11:22:51 1740593
150 45.20 ISE 11:22:51 1740591
403 45.19 ISE 11:22:53 1740603
412 45.16 ISE 11:24:09 1741218
384 45.13 ISE 11:25:36 1742002
468 45.12 ISE 11:25:38 1742010
457 45.11 ISE 11:25:41 1742046
314 45.10 ISE 11:26:03 1742175
118 45.10 ISE 11:27:06 1742734
406 45.08 ISE 11:27:58 1743096
149 45.07 ISE 11:28:59 1743522
232 45.07 ISE 11:28:59 1743520
462 45.07 ISE 11:29:22 1743825
453 45.07 ISE 11:30:01 1744122
150 45.08 ISE 11:33:00 1745473
65 45.08 ISE 11:33:03 1745510
110 45.08 ISE 11:33:03 1745506
348 45.08 ISE 11:33:26 1745703
86 45.08 ISE 11:33:26 1745701
64 45.08 ISE 11:33:26 1745699
421 45.05 ISE 11:34:36 1746827
90 45.06 ISE 11:36:23 1747949
374 45.06 ISE 11:36:23 1747951
414 45.04 ISE 11:38:05 1748780
2 45.05 ISE 11:39:45 1749644
400 45.05 ISE 11:39:45 1749642
443 45.04 ISE 11:41:53 1750957
427 45.04 ISE 11:42:52 1751430
236 45.02 ISE 11:43:34 1751820
150 45.02 ISE 11:43:34 1751818
118 45.03 ISE 11:45:53 1752919
150 45.03 ISE 11:45:53 1752917
138 45.03 ISE 11:45:53 1752915
145 45.03 ISE 11:45:53 1752913
23 45.03 ISE 11:45:53 1752911
63 45.03 ISE 11:45:53 1752909
396 45.04 ISE 11:48:45 1754073
150 45.01 ISE 11:50:01 1754948
145 45.01 ISE 11:50:01 1754950
138 45.01 ISE 11:50:01 1754954
138 45.01 ISE 11:50:01 1754952
96 44.96 ISE 11:53:40 1756609
448 44.98 ISE 11:53:40 1756607
349 44.96 ISE 11:54:37 1756948
62 44.96 ISE 11:57:00 1758072
145 44.96 ISE 11:57:11 1758174
145 44.96 ISE 11:57:11 1758172
138 44.96 ISE 11:57:11 1758170
381 44.96 ISE 11:57:11 1758164
113 44.97 ISE 12:00:15 1759880
108 44.97 ISE 12:01:03 1760204
138 44.97 ISE 12:01:03 1760202
150 44.97 ISE 12:01:03 1760200
145 44.95 ISE 12:01:56 1760653
138 44.95 ISE 12:01:56 1760655
1 44.95 ISE 12:01:56 1760657
150 44.95 ISE 12:01:56 1760651
468 44.93 ISE 12:02:14 1760918
454 44.97 ISE 12:05:45 1762893
224 45.00 ISE 12:06:42 1763377
60 45.00 ISE 12:06:42 1763375
115 45.00 ISE 12:06:42 1763373
300 44.99 ISE 12:07:41 1763825
150 44.99 ISE 12:07:41 1763823
464 45.01 ISE 12:11:53 1766112
84 45.03 ISE 12:16:30 1768506
122 45.03 ISE 12:16:30 1768504
123 45.03 ISE 12:16:30 1768502
84 45.03 ISE 12:16:30 1768500
38 45.03 ISE 12:16:30 1768496
347 45.03 ISE 12:16:30 1768494
30 45.01 ISE 12:21:27 1771106
376 45.01 ISE 12:21:27 1771108
423 44.98 ISE 12:25:20 1773254
27 44.99 ISE 12:28:32 1775036
292 44.99 ISE 12:28:33 1775042
67 44.99 ISE 12:28:33 1775040
40 45.02 ISE 12:35:13 1778600
129 45.02 ISE 12:35:13 1778598
60 45.02 ISE 12:35:13 1778596
136 45.02 ISE 12:35:13 1778594
77 45.02 ISE 12:35:13 1778592
7 45.03 ISE 12:38:52 1780434
129 45.03 ISE 12:38:52 1780432
135 45.03 ISE 12:38:52 1780430
136 45.03 ISE 12:38:52 1780428
446 45.03 ISE 12:38:52 1780425
14 45.03 ISE 12:38:52 1780423
417 45.02 ISE 12:40:15 1781180
2 45.03 ISE 12:44:02 1783078
400 45.03 ISE 12:44:02 1783076
1 44.99 ISE 12:45:41 1783848
150 44.99 ISE 12:45:41 1783846
282 44.99 ISE 12:45:41 1783844
392 44.96 ISE 12:51:08 1786728
258 44.94 ISE 12:51:10 1786745
130 44.94 ISE 12:51:10 1786743
143 44.92 ISE 12:54:01 1788234
142 44.92 ISE 12:54:01 1788232
147 44.92 ISE 12:54:01 1788230
27 44.92 ISE 13:02:03 1792848
390 44.93 ISE 13:05:42 1794972
400 44.90 ISE 13:07:05 1795724
105 44.91 ISE 13:08:16 1796360
82 44.95 ISE 13:10:28 1797788
150 44.96 ISE 13:10:48 1797979
160 44.96 ISE 13:10:48 1797981
95 44.96 ISE 13:10:48 1797983
30 44.96 ISE 13:11:09 1798120
205 45.00 ISE 13:12:41 1798951
239 45.00 ISE 13:12:41 1798949
3 45.00 ISE 13:13:00 1799131
190 45.00 ISE 13:13:00 1799127
200 45.00 ISE 13:13:00 1799125
199 45.00 ISE 13:13:00 1799121
150 45.00 ISE 13:13:00 1799119
52 45.00 ISE 13:13:06 1799242
199 45.00 ISE 13:13:06 1799240
190 45.00 ISE 13:13:06 1799238
190 45.00 ISE 13:13:06 1799236
200 45.00 ISE 13:13:06 1799234
200 45.02 ISE 13:14:49 1800137
23 45.02 ISE 13:14:49 1800135
77 45.02 ISE 13:14:49 1800133
190 45.02 ISE 13:14:49 1800139
19 45.02 ISE 13:14:49 1800141
444 45.03 ISE 13:17:45 1801636
165 45.00 ISE 13:19:41 1802899
190 45.00 ISE 13:19:41 1802897
200 45.00 ISE 13:19:41 1802895
150 45.04 ISE 13:23:00 1804920
199 45.04 ISE 13:23:00 1804916
108 45.04 ISE 13:23:00 1804914
113 45.04 ISE 13:23:00 1804918
82 45.04 ISE 13:23:00 1804912
150 45.04 ISE 13:23:00 1804910
200 45.04 ISE 13:23:00 1804908
278 45.00 ISE 13:26:20 1807024
129 45.00 ISE 13:26:20 1807026
414 45.02 ISE 13:28:54 1808673
382 45.01 ISE 13:29:06 1808989
71 45.01 ISE 13:29:06 1808987
59 45.01 ISE 13:29:39 1809423
190 45.01 ISE 13:29:39 1809421
199 45.01 ISE 13:29:39 1809419
400 44.99 ISE 13:32:42 1811931
460 44.97 ISE 13:33:20 1812510
54 45.00 ISE 13:36:43 1814940
186 45.00 ISE 13:36:43 1814938
150 45.00 ISE 13:36:43 1814936
387 45.00 ISE 13:40:47 1818016
200 45.01 ISE 13:43:35 1819778
199 45.01 ISE 13:43:35 1819776
5 45.01 ISE 13:43:35 1819780
443 45.01 ISE 13:43:35 1819772
115 45.06 ISE 13:46:59 1822362
127 45.06 ISE 13:46:59 1822360
80 45.06 ISE 13:47:01 1822410
118 45.06 ISE 13:47:01 1822408
149 45.06 ISE 13:47:01 1822406
150 45.06 ISE 13:47:01 1822404
425 45.06 ISE 13:49:14 1824005
383 45.06 ISE 13:50:31 1824908
397 45.06 ISE 13:50:41 1825004
142 45.09 ISE 13:55:36 1828416
123 45.09 ISE 13:55:36 1828414
123 45.09 ISE 13:55:36 1828418
73 45.09 ISE 13:56:30 1829147
142 45.09 ISE 13:56:30 1829149
123 45.09 ISE 13:56:30 1829151
143 45.09 ISE 13:56:30 1829155
123 45.09 ISE 13:56:30 1829153
72 45.09 ISE 13:56:30 1829159
150 45.09 ISE 13:56:30 1829157
23 45.09 ISE 13:56:30 1829145
5 45.10 ISE 13:57:30 1829943
450 45.10 ISE 13:57:30 1829941
16 45.07 ISE 13:59:32 1831895
44 45.07 ISE 13:59:32 1831893
53 45.07 ISE 13:59:32 1831891
312 45.07 ISE 13:59:32 1831889
214 45.08 ISE 14:02:35 1834408
150 45.08 ISE 14:02:35 1834406
101 45.08 ISE 14:02:35 1834404
355 45.08 ISE 14:06:30 1837365
25 45.08 ISE 14:06:30 1837363
258 45.07 ISE 14:07:38 1838209
71 45.09 ISE 14:11:40 1841819
29 45.09 ISE 14:11:40 1841817
178 45.09 ISE 14:11:40 1841815
176 45.09 ISE 14:11:40 1841809
78 45.09 ISE 14:11:40 1841807
175 45.09 ISE 14:11:40 1841811
178 45.09 ISE 14:11:40 1841813
383 45.09 ISE 14:14:08 1843829
87 45.10 ISE 14:16:00 1845254
31 45.10 ISE 14:16:00 1845252
302 45.10 ISE 14:16:00 1845250
106 45.15 ISE 14:20:23 1848964
450 45.15 ISE 14:20:23 1848962
291 45.13 ISE 14:20:35 1849165
177 45.13 ISE 14:20:35 1849163
252 45.15 ISE 14:26:50 1854492
193 45.15 ISE 14:26:50 1854490
15 45.13 ISE 14:28:49 1856307
400 45.13 ISE 14:28:49 1856305
108 45.14 ISE 14:29:56 1857593
133 45.14 ISE 14:29:56 1857591
132 45.14 ISE 14:29:56 1857589
144 45.14 ISE 14:29:56 1857587
202 45.16 ISE 14:30:17 1860117
150 45.16 ISE 14:30:17 1860109
132 45.16 ISE 14:30:17 1860111
131 45.16 ISE 14:30:17 1860113
133 45.16 ISE 14:30:17 1860115
82 45.16 ISE 14:30:17 1860123
133 45.16 ISE 14:30:17 1860119
111 45.16 ISE 14:30:17 1860121
133 45.16 ISE 14:30:17 1860125
17 45.16 ISE 14:30:17 1860127
17 45.15 ISE 14:30:17 1860104
13 45.15 ISE 14:30:17 1860102
453 45.15 ISE 14:30:57 1861293
193 45.17 ISE 14:31:40 1863139
450 45.17 ISE 14:31:40 1863137
131 45.17 ISE 14:31:40 1863141
70 45.17 ISE 14:31:40 1863143
21 45.17 ISE 14:31:45 1863246
300 45.17 ISE 14:31:45 1863244
164 45.19 ISE 14:32:00 1863741
208 45.19 ISE 14:32:00 1863739
133 45.19 ISE 14:32:00 1863737
150 45.19 ISE 14:32:00 1863735
185 45.19 ISE 14:32:00 1863743
416 45.16 ISE 14:32:15 1864300
255 45.14 ISE 14:32:36 1864903
113 45.14 ISE 14:32:36 1864899
49 45.14 ISE 14:32:36 1864901
209 45.13 ISE 14:33:23 1866038
186 45.13 ISE 14:33:26 1866155
329 45.12 ISE 14:34:49 1868622
66 45.12 ISE 14:34:49 1868620
65 45.10 ISE 14:35:08 1869110
321 45.10 ISE 14:35:09 1869143
44 45.12 ISE 14:35:40 1869983
150 45.12 ISE 14:35:40 1869981
191 45.12 ISE 14:35:40 1869979
92 45.11 ISE 14:37:00 1871628
165 45.11 ISE 14:37:00 1871626
164 45.11 ISE 14:37:00 1871624
417 45.11 ISE 14:38:18 1873596
26 45.09 ISE 14:38:26 1873833
400 45.09 ISE 14:38:26 1873831
432 45.10 ISE 14:38:26 1873803
45 45.08 ISE 14:38:27 1873867
339 45.08 ISE 14:38:27 1873869
221 45.03 ISE 14:38:59 1874510
150 45.03 ISE 14:38:59 1874508
45 45.03 ISE 14:38:59 1874506
405 45.03 ISE 14:38:59 1874504
50 45.02 ISE 14:39:17 1875065
150 45.02 ISE 14:39:17 1875063
71 45.03 ISE 14:39:21 1875202
450 45.03 ISE 14:39:21 1875200
215 45.03 ISE 14:39:21 1875198
121 45.02 ISE 14:39:39 1875568
120 45.02 ISE 14:39:39 1875566
32 45.06 ISE 14:40:49 1877043
28 45.06 ISE 14:40:49 1877041
350 45.06 ISE 14:40:49 1877037
156 45.06 ISE 14:40:51 1877087
162 45.06 ISE 14:40:54 1877117
165 45.06 ISE 14:40:54 1877115
150 45.06 ISE 14:40:54 1877113
30 45.08 ISE 14:41:38 1878003
224 45.08 ISE 14:41:38 1878001
113 45.08 ISE 14:41:38 1877999
167 45.08 ISE 14:41:38 1877997
165 45.08 ISE 14:41:38 1877995
167 45.08 ISE 14:41:38 1877993
164 45.08 ISE 14:41:38 1877991
150 45.08 ISE 14:41:38 1877989
54 45.08 ISE 14:43:08 1880074
400 45.08 ISE 14:43:08 1880072
123 45.04 ISE 14:44:33 1881990
165 45.04 ISE 14:44:33 1881986
150 45.04 ISE 14:44:33 1881988
436 45.05 ISE 14:44:33 1881980
459 45.02 ISE 14:45:00 1882808
167 45.09 ISE 14:45:41 1884210
164 45.09 ISE 14:45:41 1884208
150 45.09 ISE 14:45:41 1884206
134 45.08 ISE 14:45:41 1884204
308 45.08 ISE 14:45:41 1884202
458 45.08 ISE 14:45:41 1884198
419 45.07 ISE 14:45:46 1884333
93 45.08 ISE 14:46:03 1884730
299 45.08 ISE 14:46:03 1884728
107 45.09 ISE 14:46:47 1885715
164 45.09 ISE 14:46:47 1885713
165 45.09 ISE 14:46:47 1885711
118 45.08 ISE 14:46:49 1885869
165 45.08 ISE 14:46:49 1885865
167 45.08 ISE 14:46:49 1885867
238 45.08 ISE 14:46:49 1885856
150 45.08 ISE 14:46:49 1885854
107 45.06 ISE 14:47:00 1886177
338 45.06 ISE 14:47:00 1886175
462 45.13 ISE 14:49:08 1889390
450 45.13 ISE 14:49:12 1889570
66 45.13 ISE 14:49:12 1889572
38 45.13 ISE 14:49:12 1889568
150 45.13 ISE 14:49:12 1889566
285 45.13 ISE 14:49:12 1889564
878 45.10 ISE 14:49:39 1890249
299 45.11 ISE 14:50:20 1891351
150 45.11 ISE 14:50:20 1891349
99 45.10 ISE 14:50:36 1891870
153 45.10 ISE 14:50:36 1891867
150 45.10 ISE 14:50:36 1891865
150 45.10 ISE 14:51:30 1893456
311 45.10 ISE 14:51:30 1893458
416 45.11 ISE 14:53:05 1895814
110 45.10 ISE 14:53:39 1896585
167 45.10 ISE 14:53:39 1896583
148 45.10 ISE 14:53:39 1896581
50 45.09 ISE 14:54:56 1898243
400 45.09 ISE 14:54:56 1898241
452 45.09 ISE 14:56:01 1899769
94 45.11 ISE 14:57:28 1902320
337 45.11 ISE 14:57:28 1902318
188 45.11 ISE 14:58:24 1903370
227 45.11 ISE 14:58:24 1903368
87 45.10 ISE 14:58:25 1903406
154 45.10 ISE 14:58:25 1903404
151 45.10 ISE 14:58:25 1903402
150 45.08 ISE 14:58:28 1903498
313 45.08 ISE 14:58:28 1903500
60 45.02 ISE 14:59:08 1904741
400 45.02 ISE 14:59:08 1904739
15 44.99 ISE 14:59:46 1905740
167 44.99 ISE 14:59:46 1905738
167 44.99 ISE 14:59:46 1905736
165 44.99 ISE 14:59:46 1905734
167 45.01 ISE 15:00:30 1908784
166 45.00 ISE 15:00:41 1909157
126 45.00 ISE 15:01:33 1910657
296 45.01 ISE 15:02:11 1911763
131 45.01 ISE 15:02:11 1911761
6 45.01 ISE 15:02:11 1911747
232 45.00 ISE 15:02:14 1912068
265 45.04 ISE 15:03:24 1914017
150 45.04 ISE 15:03:24 1914015
450 45.05 ISE 15:03:24 1914011
73 45.05 ISE 15:03:24 1914013
148 44.99 ISE 15:04:11 1915258
12 44.99 ISE 15:04:20 1915444
1,421 45.00 ISE 15:04:57 1916591
387 45.00 ISE 15:04:57 1916589
83 45.05 ISE 15:06:00 1918399
450 45.05 ISE 15:06:00 1918397
1,052 45.05 ISE 15:06:12 1918775
425 45.04 ISE 15:06:20 1919099
191 45.11 ISE 15:09:18 1923187
167 45.11 ISE 15:09:18 1923183
150 45.11 ISE 15:09:18 1923185
100 45.11 ISE 15:09:18 1923191
84 45.11 ISE 15:09:18 1923189
18 45.12 ISE 15:09:18 1923193
164 45.11 ISE 15:09:18 1923181
165 45.11 ISE 15:09:18 1923177
167 45.11 ISE 15:09:18 1923179
501 45.11 ISE 15:09:18 1923171
65 45.11 ISE 15:09:18 1923169
150 45.10 ISE 15:10:20 1924925
167 45.10 ISE 15:10:20 1924923
165 45.10 ISE 15:10:20 1924921
167 45.10 ISE 15:10:20 1924919
214 45.08 ISE 15:10:57 1925780
195 45.08 ISE 15:10:57 1925778
378 45.14 ISE 15:12:15 1927830
111 45.13 ISE 15:12:44 1928445
117 45.13 ISE 15:12:44 1928443
150 45.13 ISE 15:12:44 1928441
467 45.13 ISE 15:12:44 1928428
415 45.14 ISE 15:14:16 1930653
167 45.15 ISE 15:14:52 1931419
164 45.15 ISE 15:14:52 1931421
167 45.15 ISE 15:14:52 1931423
71 45.15 ISE 15:14:52 1931425
150 45.15 ISE 15:14:52 1931417
406 45.14 ISE 15:14:52 1931415
106 45.14 ISE 15:17:24 1937181
150 45.14 ISE 15:17:24 1937179
167 45.14 ISE 15:17:24 1937177
164 45.14 ISE 15:17:24 1937175
165 45.14 ISE 15:17:24 1937173
435 45.14 ISE 15:17:24 1937171
846 45.15 ISE 15:18:42 1940153
103 45.13 ISE 15:19:45 1942153
165 45.13 ISE 15:19:45 1942151
150 45.13 ISE 15:19:45 1942149
53 45.14 ISE 15:19:45 1942147
400 45.14 ISE 15:19:45 1942145
436 45.15 ISE 15:21:04 1944700
150 45.16 ISE 15:22:20 1947049
237 45.16 ISE 15:22:20 1947051
167 45.16 ISE 15:22:38 1947520
150 45.16 ISE 15:22:38 1947518
167 45.16 ISE 15:22:38 1947516
165 45.16 ISE 15:22:38 1947514
145 45.15 ISE 15:24:19 1950074
271 45.15 ISE 15:24:19 1950072
337 45.15 ISE 15:25:15 1952067
80 45.15 ISE 15:25:15 1952065
165 45.15 ISE 15:25:26 1952705
150 45.15 ISE 15:25:26 1952701
164 45.15 ISE 15:25:26 1952703
52 45.15 ISE 15:25:26 1952713
167 45.15 ISE 15:25:26 1952707
167 45.15 ISE 15:25:26 1952709
26 45.15 ISE 15:25:26 1952711
1,300 45.17 ISE 15:27:14 1956170
301 45.16 ISE 15:28:03 1957594
118 45.16 ISE 15:28:03 1957592
306 45.15 ISE 15:28:10 1957768
150 45.15 ISE 15:28:10 1957766
170 45.15 ISE 15:28:47 1958482
236 45.15 ISE 15:28:53 1958641
150 45.16 ISE 15:31:13 1962763
167 45.16 ISE 15:31:13 1962761
80 45.16 ISE 15:31:13 1962759
150 45.16 ISE 15:31:13 1962757
165 45.16 ISE 15:31:13 1962755
86 45.15 ISE 15:31:17 1962860
164 45.15 ISE 15:31:17 1962858
167 45.15 ISE 15:31:17 1962856
458 45.15 ISE 15:31:17 1962848
167 45.12 ISE 15:32:09 1964312
110 45.12 ISE 15:32:09 1964314
165 45.12 ISE 15:32:09 1964310
24 45.10 ISE 15:32:18 1964908
400 45.10 ISE 15:32:18 1964906
69 45.08 ISE 15:32:24 1965084
398 45.08 ISE 15:32:24 1965060
30 45.11 ISE 15:33:13 1966618
354 45.11 ISE 15:33:13 1966616
16 45.13 ISE 15:33:13 1966607
450 45.13 ISE 15:33:13 1966605
30 45.11 ISE 15:33:14 1966645
8 45.11 ISE 15:35:13 1969742
222 45.11 ISE 15:35:13 1969740
419 45.10 ISE 15:35:38 1970485
463 45.10 ISE 15:35:38 1970475
399 45.09 ISE 15:36:07 1971256
45 45.09 ISE 15:36:07 1971258
405 45.07 ISE 15:36:15 1971653
382 45.09 ISE 15:36:41 1972465
167 45.08 ISE 15:37:15 1973405
150 45.08 ISE 15:37:15 1973403
165 45.08 ISE 15:37:15 1973401
89 45.07 ISE 15:38:21 1975166
167 45.07 ISE 15:38:21 1975164
165 45.07 ISE 15:38:21 1975162
164 45.07 ISE 15:38:21 1975160
19 45.06 ISE 15:38:50 1975807
450 45.06 ISE 15:38:50 1975805
267 45.06 ISE 15:39:29 1976947
222 45.06 ISE 15:39:29 1976949
434 45.06 ISE 15:40:10 1978149
165 45.05 ISE 15:40:11 1978155
167 45.05 ISE 15:40:11 1978157
89 45.05 ISE 15:40:11 1978159
447 44.98 ISE 15:40:38 1978974
310 44.92 ISE 15:41:28 1980596
150 44.92 ISE 15:41:28 1980594
99 44.91 ISE 15:42:50 1982890
331 44.91 ISE 15:42:50 1982888
434 44.91 ISE 15:43:12 1983673
438 44.90 ISE 15:44:30 1985606
58 44.92 ISE 15:44:30 1985524
342 44.92 ISE 15:44:30 1985526
167 44.92 ISE 15:46:01 1988528
60 44.92 ISE 15:46:01 1988526
150 44.92 ISE 15:46:01 1988524
981 44.95 ISE 15:46:49 1990215
42 44.92 ISE 15:47:28 1991148
338 44.92 ISE 15:47:28 1991150
1 44.92 ISE 15:47:28 1991154
4 44.92 ISE 15:47:28 1991152
51 44.90 ISE 15:49:01 1993237
167 44.90 ISE 15:49:01 1993235
165 44.90 ISE 15:49:01 1993233
176 44.90 ISE 15:49:01 1993231
112 44.90 ISE 15:49:01 1993229
34 44.90 ISE 15:49:01 1993227
164 44.92 ISE 15:51:09 1996234
167 44.92 ISE 15:51:09 1996232
167 44.92 ISE 15:51:09 1996230
165 44.92 ISE 15:51:09 1996228
150 44.92 ISE 15:51:09 1996226
23 44.92 ISE 15:53:09 1998653
92 44.92 ISE 15:53:09 1998651
167 44.92 ISE 15:53:09 1998655
165 44.92 ISE 15:53:09 1998657
167 44.92 ISE 15:53:09 1998659
68 44.92 ISE 15:53:09 1998661
82 44.92 ISE 15:53:09 1998649
458 44.92 ISE 15:54:39 2000503
396 44.88 ISE 15:55:30 2001920
230 44.88 ISE 15:57:30 2004536
150 44.88 ISE 15:57:30 2004534
6 44.87 ISE 15:57:49 2005067
69 44.87 ISE 15:57:50 2005195
199 44.87 ISE 15:57:50 2005179
150 44.87 ISE 15:57:50 2005177
58 44.86 ISE 15:59:02 2007113
400 44.86 ISE 15:59:02 2007111
359 44.88 ISE 16:00:22 2011488
1,214 44.90 ISE 16:01:15 2013310
435 44.90 ISE 16:01:15 2013314
24 44.90 ISE 16:01:15 2013312
53 44.90 ISE 16:01:49 2014156
167 44.90 ISE 16:01:49 2014154
165 44.90 ISE 16:01:49 2014152
80 44.90 ISE 16:01:49 2014150
450 44.90 ISE 16:01:49 2014148
4 44.90 ISE 16:01:49 2014146
450 44.90 ISE 16:02:08 2015666
199 44.90 ISE 16:02:08 2015668
106 44.91 ISE 16:02:36 2016228
570 44.90 ISE 16:02:46 2016556
117 44.90 ISE 16:02:47 2016560
732 44.90 ISE 16:02:47 2016558
303 44.95 ISE 16:03:17 2017935
450 44.95 ISE 16:03:17 2017933
235 44.95 ISE 16:03:17 2017926
300 44.95 ISE 16:03:17 2017924
450 44.95 ISE 16:03:18 2017939
162 44.95 ISE 16:03:18 2017941
396 45.00 ISE 16:04:23 2019664
87 45.00 ISE 16:04:23 2019662
63 45.01 ISE 16:04:39 2020146
23 45.01 ISE 16:04:39 2020144
171 45.01 ISE 16:04:39 2020142
195 45.01 ISE 16:04:39 2020140
2,116 45.01 ISE 16:04:39 2020138
447 44.98 ISE 16:05:23 2021554
94 44.99 ISE 16:06:56 2024007
164 44.99 ISE 16:06:56 2024005
150 44.99 ISE 16:06:56 2024003
364 44.98 ISE 16:06:56 2023995
150 44.98 ISE 16:06:56 2023993
48 45.01 ISE 16:08:03 2025756
66 45.01 ISE 16:08:15 2026045
165 45.01 ISE 16:08:15 2026043
167 45.01 ISE 16:08:15 2026041
60 45.01 ISE 16:08:15 2026039
26 45.01 ISE 16:08:15 2026037
199 45.01 ISE 16:08:15 2026035
130 45.01 ISE 16:08:15 2026033
20 45.01 ISE 16:08:15 2026027
164 45.01 ISE 16:08:15 2026025
167 45.01 ISE 16:08:15 2026023
167 45.01 ISE 16:08:15 2026021
165 45.01 ISE 16:08:15 2026019
150 45.01 ISE 16:08:15 2026012
234 45.01 ISE 16:08:15 2026014
376 45.00 ISE 16:08:27 2026389
450 45.00 ISE 16:08:51 2026940
27 45.00 ISE 16:08:51 2026938
48 45.00 ISE 16:08:59 2027166
164 45.00 ISE 16:08:59 2027164
167 45.00 ISE 16:08:59 2027162
167 45.00 ISE 16:08:59 2027160
34 45.00 ISE 16:08:59 2027154
3 45.00 ISE 16:08:59 2027152
150 45.00 ISE 16:08:59 2027156
165 45.00 ISE 16:08:59 2027158
132 44.99 ISE 16:10:26 2029926
98 44.99 ISE 16:10:26 2029924
150 44.99 ISE 16:10:26 2029922
458 45.03 ISE 16:11:21 2031420
472 45.03 ISE 16:11:22 2031472
17 45.03 ISE 16:11:39 2031969
150 45.03 ISE 16:11:39 2031966
336 45.03 ISE 16:11:39 2031964
150 45.03 ISE 16:11:39 2031962
95 45.04 ISE 16:11:44 2032062
386 45.04 ISE 16:11:44 2032064
13 45.04 ISE 16:11:59 2032440
165 45.04 ISE 16:12:04 2032677
192 45.04 ISE 16:12:04 2032675
150 45.04 ISE 16:12:04 2032673
167 45.04 ISE 16:12:04 2032671
167 45.04 ISE 16:12:04 2032669
164 45.04 ISE 16:12:04 2032667
391 45.03 ISE 16:12:04 2032663
139 45.04 ISE 16:12:04 2032661
303 45.04 ISE 16:12:04 2032659
259 45.03 ISE 16:12:37 2033615
150 45.03 ISE 16:12:37 2033613
19 45.03 ISE 16:13:01 2034176
400 45.03 ISE 16:13:46 2035489
164 45.03 ISE 16:13:46 2035491
43 45.03 ISE 16:13:46 2035493
249 45.03 ISE 16:13:56 2035805
154 45.03 ISE 16:13:56 2035803
150 45.03 ISE 16:13:56 2035801
204 45.04 ISE 16:14:11 2036390
165 45.04 ISE 16:14:11 2036387
167 45.04 ISE 16:14:11 2036385
167 45.04 ISE 16:14:11 2036383
164 45.04 ISE 16:14:11 2036381
424 45.04 ISE 16:14:11 2036379
2,052 45.05 ISE 16:14:27 2036833
17 45.05 ISE 16:14:27 2036831
456 45.05 ISE 16:14:47 2037364
468 45.05 ISE 16:14:50 2037428
206 45.06 ISE 16:15:05 2037918
150 45.06 ISE 16:15:05 2037916
44 45.06 ISE 16:15:05 2037920
421 45.05 ISE 16:15:05 2037914
210 45.08 ISE 16:15:35 2038768
1,040 45.08 ISE 16:15:35 2038766
1,019 45.08 ISE 16:15:39 2038860
1,372 45.08 ISE 16:16:21 2040070
86 45.08 ISE 16:16:34 2040359
642 45.09 ISE 16:16:41 2040668
271 45.09 ISE 16:16:41 2040666
20 45.10 ISE 16:17:07 2041473
209 45.10 ISE 16:17:07 2041469
209 45.10 ISE 16:17:07 2041467
205 45.10 ISE 16:17:07 2041465
358 45.10 ISE 16:17:07 2041463
206 45.10 ISE 16:17:07 2041471
142 45.09 ISE 16:17:21 2041880
206 45.09 ISE 16:17:21 2041878
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 POSNKDBNCBKDNQBRecent 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