REG - CRH PLC - Transaction in Own Shares
26/04/2023 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:20230426:nRSZ4499Xa&default-theme=true
RNS Number : 4499X CRH PLC 26 April 2023
26(th) April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 25(th) April 2023 it purchased the following
number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin
and/or London Stock Exchange (as applicable), from CRH's broker UBS. The
ordinary shares purchased will be held as treasury shares.
Euronext Dublin London Stock Exchange
Number of ordinary shares purchased: 151,744 59,460
Highest price paid per share: €45.3900 GBp 4,023.0000
Lowest price paid per share: €44.6800 GBp 3,951.0000
Volume weighted average price paid: €45.0910 GBp 3,991.6109
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 13,488,009 of its
ordinary shares in treasury which represents 1.793% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 738,652,329 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 25(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: 25/04/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 45.0910 151,744
London Stock Exchange (XLON) GBp 3,991.6109 59,460
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
267 3,974 LSE 08:04:51 1481585
312 3,975 LSE 08:04:51 1481583
181 3,978 LSE 08:05:53 1482853
136 3,978 LSE 08:05:53 1482851
161 3,979 LSE 08:07:02 1484497
151 3,979 LSE 08:07:02 1484495
285 3,978 LSE 08:08:17 1486171
303 3,978 LSE 08:08:34 1486599
266 3,978 LSE 08:08:34 1486597
101 3,974 LSE 08:09:39 1487970
200 3,974 LSE 08:09:39 1487968
94 3,971 LSE 08:10:21 1489248
200 3,971 LSE 08:10:21 1489246
315 3,971 LSE 08:13:16 1493325
275 3,972 LSE 08:14:26 1494857
344 3,970 LSE 08:14:36 1495063
416 3,973 LSE 08:16:55 1498194
337 3,971 LSE 08:17:22 1498682
48 3,970 LSE 08:17:41 1499041
244 3,970 LSE 08:17:41 1499039
273 3,969 LSE 08:17:46 1499170
83 3,970 LSE 08:19:47 1501808
83 3,970 LSE 08:19:47 1501806
53 3,970 LSE 08:19:47 1501804
464 3,969 LSE 08:20:06 1502265
316 3,967 LSE 08:21:01 1503505
303 3,967 LSE 08:22:58 1506251
291 3,963 LSE 08:23:24 1506891
14 3,963 LSE 08:23:36 1507138
18 3,962 LSE 08:24:40 1508474
279 3,962 LSE 08:24:40 1508472
86 3,962 LSE 08:27:09 1511491
200 3,962 LSE 08:27:09 1511489
178 3,958 LSE 08:27:57 1512534
137 3,958 LSE 08:27:57 1512532
260 3,956 LSE 08:29:46 1515233
83 3,957 LSE 08:30:42 1517079
52 3,957 LSE 08:30:42 1517077
258 3,956 LSE 08:30:42 1517075
290 3,956 LSE 08:33:05 1521388
179 3,963 LSE 08:35:50 1525815
137 3,963 LSE 08:35:50 1525813
280 3,963 LSE 08:36:11 1526648
275 3,958 LSE 08:37:04 1528514
311 3,952 LSE 08:39:02 1532344
230 3,951 LSE 08:40:12 1534203
49 3,962 LSE 08:43:01 1539110
83 3,962 LSE 08:43:01 1539108
84 3,962 LSE 08:43:01 1539106
31 3,962 LSE 08:43:01 1539104
310 3,961 LSE 08:43:01 1539102
258 3,961 LSE 08:47:37 1547040
181 3,961 LSE 08:47:37 1547038
289 3,961 LSE 08:47:37 1547033
285 3,964 LSE 08:50:44 1552576
48 3,962 LSE 08:52:00 1554643
84 3,962 LSE 08:52:00 1554641
83 3,962 LSE 08:52:00 1554639
46 3,962 LSE 08:52:00 1554637
56 3,966 LSE 09:01:45 1570166
200 3,966 LSE 09:01:45 1570164
12 3,966 LSE 09:01:45 1570162
45 3,964 LSE 09:03:36 1572154
51 3,964 LSE 09:03:36 1572152
83 3,964 LSE 09:03:36 1572150
84 3,964 LSE 09:03:36 1572148
144 3,969 LSE 09:12:54 1585689
132 3,969 LSE 09:12:54 1585691
300 3,973 LSE 09:18:28 1591971
10 3,973 LSE 09:19:15 1592956
9 3,971 LSE 09:20:01 1594109
308 3,971 LSE 09:20:44 1595138
8 3,967 LSE 09:26:16 1602038
260 3,967 LSE 09:26:16 1602036
82 3,972 LSE 09:30:02 1606146
25 3,972 LSE 09:30:02 1606144
102 3,972 LSE 09:30:02 1606142
80 3,972 LSE 09:30:02 1606140
318 3,985 LSE 09:35:18 1612493
260 3,987 LSE 09:35:49 1613170
26 3,987 LSE 09:35:49 1613172
298 3,986 LSE 09:35:57 1613404
7 3,986 LSE 09:35:57 1613402
46 3,989 LSE 09:37:50 1615999
91 3,989 LSE 09:37:50 1615997
298 3,994 LSE 09:40:11 1619155
300 3,993 LSE 09:40:51 1619878
17 3,991 LSE 09:43:29 1622910
200 3,991 LSE 09:43:29 1622908
96 3,991 LSE 09:43:29 1622906
168 3,991 LSE 09:43:47 1623322
132 3,991 LSE 09:43:47 1623320
200 3,995 LSE 09:45:16 1624823
118 3,995 LSE 09:45:16 1624825
83 3,995 LSE 09:45:32 1625108
82 3,995 LSE 09:45:32 1625106
195 3,995 LSE 09:46:24 1625864
98 3,995 LSE 09:46:24 1625862
129 3,995 LSE 09:47:01 1626459
176 3,995 LSE 09:47:01 1626457
289 3,996 LSE 09:50:08 1630594
75 3,994 LSE 09:53:38 1633770
200 3,994 LSE 09:53:38 1633768
286 3,992 LSE 09:57:22 1637296
272 3,995 LSE 10:03:30 1642991
318 3,994 LSE 10:03:33 1643100
278 3,996 LSE 10:08:34 1648616
138 3,993 LSE 10:15:16 1654572
139 3,993 LSE 10:15:16 1654574
258 3,993 LSE 10:16:32 1655783
195 3,996 LSE 10:23:21 1662556
69 3,996 LSE 10:23:21 1662554
149 3,997 LSE 10:24:28 1663550
149 3,997 LSE 10:24:28 1663548
80 3,997 LSE 10:24:28 1663546
279 3,996 LSE 10:24:43 1663778
45 3,995 LSE 10:25:08 1664186
217 3,995 LSE 10:25:08 1664184
252 3,989 LSE 10:28:49 1667609
50 3,989 LSE 10:28:49 1667607
289 3,988 LSE 10:32:30 1671062
314 3,988 LSE 10:38:00 1675828
208 3,987 LSE 10:41:12 1679830
107 3,987 LSE 10:41:12 1679828
75 3,989 LSE 10:46:50 1684192
220 3,989 LSE 10:46:50 1684190
100 3,986 LSE 10:53:01 1689651
187 3,986 LSE 10:53:01 1689649
257 3,983 LSE 10:58:52 1694774
45 3,982 LSE 11:03:00 1697237
232 3,982 LSE 11:03:00 1697235
289 3,981 LSE 11:09:49 1700609
148 3,980 LSE 11:15:20 1703295
7 3,980 LSE 11:15:20 1703299
127 3,980 LSE 11:15:20 1703297
90 3,976 LSE 11:20:18 1706227
200 3,976 LSE 11:20:18 1706225
10 3,976 LSE 11:20:18 1706223
138 3,976 LSE 11:20:34 1706370
111 3,977 LSE 11:21:25 1706919
103 3,977 LSE 11:21:25 1706917
300 3,978 LSE 11:27:01 1709813
105 3,980 LSE 11:30:28 1711800
22 3,980 LSE 11:31:01 1712046
300 3,980 LSE 11:31:01 1712044
309 3,980 LSE 11:32:47 1712860
49 3,979 LSE 11:33:31 1713274
120 3,979 LSE 11:33:31 1713276
91 3,980 LSE 11:36:38 1714745
300 3,980 LSE 11:36:38 1714743
24 3,980 LSE 11:38:28 1715669
300 3,980 LSE 11:38:28 1715667
61 3,976 LSE 11:44:04 1718419
49 3,976 LSE 11:44:04 1718417
29 3,976 LSE 11:44:04 1718415
84 3,976 LSE 11:44:04 1718413
83 3,976 LSE 11:44:04 1718411
172 3,976 LSE 11:44:04 1718409
123 3,976 LSE 11:44:04 1718407
53 3,970 LSE 11:51:04 1722063
88 3,971 LSE 11:51:54 1722479
55 3,971 LSE 11:52:24 1722686
229 3,971 LSE 11:52:24 1722688
50 3,970 LSE 11:52:36 1722774
399 3,970 LSE 11:52:54 1722876
64 3,974 LSE 11:59:55 1726149
228 3,974 LSE 11:59:59 1726174
319 3,975 LSE 12:02:27 1727518
273 3,974 LSE 12:08:39 1730597
127 3,979 LSE 12:20:08 1736643
155 3,979 LSE 12:21:14 1737066
68 3,980 LSE 12:25:34 1739160
207 3,980 LSE 12:25:34 1739158
258 3,981 LSE 12:26:11 1739552
315 3,981 LSE 12:26:11 1739550
370 3,981 LSE 12:26:11 1739548
83 3,985 LSE 12:31:42 1742385
83 3,985 LSE 12:31:42 1742383
52 3,985 LSE 12:31:42 1742381
147 3,989 LSE 12:33:25 1743207
266 3,992 LSE 12:38:59 1746044
154 3,991 LSE 12:41:15 1747433
151 3,991 LSE 12:41:15 1747431
28 3,997 LSE 12:45:58 1749777
229 3,997 LSE 12:45:58 1749775
80 4,004 LSE 12:54:31 1754615
202 4,004 LSE 12:54:31 1754613
49 4,005 LSE 12:55:55 1755283
80 4,005 LSE 12:55:55 1755287
82 4,005 LSE 12:55:55 1755285
46 4,002 LSE 12:57:39 1756066
3 4,001 LSE 12:58:53 1756672
103 4,001 LSE 12:58:53 1756670
53 4,001 LSE 12:58:53 1756668
364 4,002 LSE 12:58:53 1756666
91 4,002 LSE 12:58:53 1756660
39 4,002 LSE 12:58:53 1756658
80 4,002 LSE 12:58:53 1756656
53 4,002 LSE 12:58:53 1756654
281 4,005 LSE 12:58:53 1756652
47 4,004 LSE 12:59:30 1757097
80 4,004 LSE 12:59:30 1757099
82 4,004 LSE 12:59:30 1757101
85 4,007 LSE 13:03:27 1759187
200 4,007 LSE 13:03:27 1759185
66 4,007 LSE 13:03:27 1759183
211 4,007 LSE 13:04:32 1759828
310 4,007 LSE 13:04:42 1759984
53 4,007 LSE 13:04:42 1759982
27 4,006 LSE 13:06:02 1760736
250 4,006 LSE 13:06:02 1760734
200 4,004 LSE 13:06:47 1761210
107 4,004 LSE 13:06:54 1761265
210 4,006 LSE 13:14:49 1765374
40 4,006 LSE 13:14:49 1765372
55 4,006 LSE 13:14:49 1765370
2 4,012 LSE 13:21:34 1769741
297 4,012 LSE 13:21:34 1769715
275 4,012 LSE 13:22:41 1770406
279 4,010 LSE 13:24:26 1771456
292 4,014 LSE 13:26:34 1773040
93 4,007 LSE 13:57:58 1795384
191 4,007 LSE 13:57:58 1795382
319 4,006 LSE 13:59:30 1796440
287 4,000 LSE 13:59:31 1796468
263 4,000 LSE 13:59:31 1796463
302 4,000 LSE 13:59:31 1796461
310 4,000 LSE 13:59:33 1796488
307 4,000 LSE 13:59:33 1796486
270 4,000 LSE 13:59:33 1796484
258 4,000 LSE 13:59:40 1796552
302 4,000 LSE 13:59:40 1796550
48 4,001 LSE 13:59:41 1796567
24 4,001 LSE 13:59:41 1796565
29 4,001 LSE 13:59:41 1796563
67 4,001 LSE 13:59:41 1796561
24 4,001 LSE 13:59:50 1796671
29 4,001 LSE 13:59:50 1796669
67 4,001 LSE 13:59:50 1796667
124 4,001 LSE 13:59:50 1796665
30 4,001 LSE 14:00:01 1796847
36 4,001 LSE 14:00:01 1796845
85 4,001 LSE 14:00:01 1796843
157 4,001 LSE 14:00:01 1796841
263 4,000 LSE 14:00:12 1797153
291 4,000 LSE 14:00:30 1797344
283 4,000 LSE 14:00:30 1797341
298 4,000 LSE 14:00:30 1797339
273 4,000 LSE 14:00:30 1797333
37 4,001 LSE 14:00:33 1797385
74 4,001 LSE 14:00:33 1797383
44 4,001 LSE 14:00:33 1797381
104 4,001 LSE 14:00:33 1797379
202 4,001 LSE 14:00:33 1797377
280 4,000 LSE 14:00:33 1797372
403 4,001 LSE 14:00:35 1797399
75 4,001 LSE 14:00:35 1797397
50 4,000 LSE 14:02:03 1798533
99 4,000 LSE 14:02:03 1798531
97 4,000 LSE 14:02:03 1798529
24 3,999 LSE 14:02:03 1798523
200 3,999 LSE 14:02:03 1798525
45 3,999 LSE 14:02:03 1798527
51 4,000 LSE 14:02:20 1798776
158 4,000 LSE 14:02:20 1798774
6 4,000 LSE 14:02:20 1798772
42 3,999 LSE 14:02:24 1798833
220 3,999 LSE 14:04:41 1800630
45 3,999 LSE 14:04:42 1800643
92 3,999 LSE 14:04:42 1800641
69 3,999 LSE 14:04:42 1800639
289 3,998 LSE 14:06:03 1801722
140 3,998 LSE 14:13:15 1807478
142 3,998 LSE 14:13:15 1807480
45 4,000 LSE 14:14:18 1808241
45 4,003 LSE 14:18:46 1811770
82 4,003 LSE 14:18:46 1811768
83 4,003 LSE 14:18:46 1811766
299 4,003 LSE 14:20:37 1813290
270 4,002 LSE 14:20:43 1813463
99 4,002 LSE 14:22:31 1814923
175 4,002 LSE 14:22:31 1814921
128 4,006 LSE 14:29:40 1821783
169 4,008 LSE 14:30:08 1824240
11 4,012 LSE 14:30:48 1825647
82 4,012 LSE 14:30:48 1825645
132 4,012 LSE 14:30:48 1825643
226 4,012 LSE 14:30:48 1825641
132 4,012 LSE 14:30:48 1825639
158 4,012 LSE 14:30:48 1825637
5 4,006 LSE 14:31:56 1827697
280 4,006 LSE 14:32:03 1827970
112 4,008 LSE 14:34:47 1833107
183 4,008 LSE 14:34:47 1833105
146 4,006 LSE 14:35:47 1834752
163 4,006 LSE 14:35:47 1834750
81 4,009 LSE 14:37:52 1837974
82 4,009 LSE 14:37:52 1837972
46 4,009 LSE 14:37:52 1837970
200 4,009 LSE 14:38:23 1838816
86 4,009 LSE 14:38:23 1838818
52 4,008 LSE 14:38:24 1838849
81 4,008 LSE 14:38:24 1838847
82 4,008 LSE 14:38:24 1838845
51 4,006 LSE 14:39:03 1840129
82 4,006 LSE 14:39:03 1840127
85 4,009 LSE 14:41:32 1843930
200 4,009 LSE 14:41:32 1843928
81 4,007 LSE 14:42:42 1845800
82 4,007 LSE 14:42:42 1845798
120 4,007 LSE 14:42:42 1845796
237 4,009 LSE 14:44:36 1850969
25 4,009 LSE 14:44:49 1851350
271 4,008 LSE 14:45:00 1851672
199 4,007 LSE 14:45:06 1852060
118 4,007 LSE 14:45:06 1852058
81 4,003 LSE 14:47:07 1856745
82 4,003 LSE 14:47:07 1856743
258 4,002 LSE 14:47:07 1856741
18 4,002 LSE 14:47:07 1856739
125 4,004 LSE 14:48:06 1858765
148 4,004 LSE 14:48:06 1858763
20 4,007 LSE 14:49:25 1861246
288 4,007 LSE 14:49:25 1861244
79 4,009 LSE 14:50:01 1862416
237 4,009 LSE 14:50:01 1862414
81 4,008 LSE 14:50:32 1863339
82 4,008 LSE 14:50:32 1863337
46 4,008 LSE 14:50:32 1863335
273 4,007 LSE 14:50:56 1864029
50 4,007 LSE 14:51:00 1864144
81 4,007 LSE 14:51:00 1864142
82 4,007 LSE 14:51:00 1864140
50 4,007 LSE 14:52:38 1866668
1 4,007 LSE 14:52:38 1866662
46 4,007 LSE 14:52:49 1867003
10 4,007 LSE 14:52:53 1867126
25 4,007 LSE 14:52:54 1867153
55 4,007 LSE 14:52:54 1867150
14 4,007 LSE 14:52:54 1867148
104 4,007 LSE 14:52:56 1867227
120 4,006 LSE 14:53:25 1868003
86 4,005 LSE 14:53:42 1868478
201 4,005 LSE 14:53:42 1868476
14 4,004 LSE 14:53:44 1868519
40 4,004 LSE 14:54:05 1869164
10 4,004 LSE 14:54:05 1869162
10 4,004 LSE 14:54:10 1869299
81 4,007 LSE 14:55:48 1871636
82 4,007 LSE 14:55:48 1871634
46 4,007 LSE 14:55:48 1871632
82 4,009 LSE 14:56:34 1872837
81 4,009 LSE 14:56:34 1872835
45 4,009 LSE 14:56:34 1872833
305 4,008 LSE 14:56:35 1872871
41 4,009 LSE 14:59:33 1877154
127 4,009 LSE 14:59:33 1877152
39 4,016 LSE 15:01:39 1883180
274 4,016 LSE 15:01:39 1883178
11 4,015 LSE 15:01:42 1883257
299 4,017 LSE 15:02:26 1884762
257 4,017 LSE 15:03:49 1886817
31 4,017 LSE 15:03:49 1886815
300 4,017 LSE 15:04:15 1887546
127 4,016 LSE 15:04:32 1888022
156 4,016 LSE 15:04:32 1888020
81 4,019 LSE 15:07:08 1892065
46 4,019 LSE 15:07:08 1892063
2 4,018 LSE 15:07:18 1892321
34 4,018 LSE 15:07:18 1892323
20 4,018 LSE 15:07:20 1892377
10 4,018 LSE 15:07:20 1892375
20 4,018 LSE 15:07:20 1892372
10 4,018 LSE 15:07:20 1892368
14 4,018 LSE 15:07:27 1892554
10 4,018 LSE 15:07:27 1892549
10 4,018 LSE 15:07:27 1892544
26 4,018 LSE 15:07:28 1892604
10 4,018 LSE 15:07:28 1892601
77 4,018 LSE 15:07:30 1892698
43 4,018 LSE 15:07:30 1892696
237 4,010 LSE 15:11:48 1900632
38 4,010 LSE 15:11:48 1900630
10 4,009 LSE 15:12:19 1901659
50 4,009 LSE 15:12:19 1901654
7 4,009 LSE 15:12:19 1901644
10 4,009 LSE 15:12:24 1901809
4 4,010 LSE 15:13:07 1902989
216 4,010 LSE 15:13:16 1903213
71 4,010 LSE 15:13:16 1903211
43 4,012 LSE 15:15:32 1907085
52 4,012 LSE 15:15:32 1907083
81 4,012 LSE 15:15:32 1907081
10 4,010 LSE 15:17:10 1909690
2 4,010 LSE 15:17:10 1909684
10 4,010 LSE 15:17:11 1909760
291 4,010 LSE 15:17:13 1909798
166 4,005 LSE 15:21:47 1917325
10 4,005 LSE 15:21:47 1917286
14 4,005 LSE 15:21:57 1917677
80 4,005 LSE 15:21:57 1917675
19 4,005 LSE 15:21:57 1917673
82 4,009 LSE 15:27:55 1927808
81 4,009 LSE 15:27:55 1927806
46 4,009 LSE 15:27:55 1927804
12 4,007 LSE 15:28:38 1928899
10 4,007 LSE 15:28:38 1928895
16 4,007 LSE 15:28:42 1928986
11 4,007 LSE 15:28:42 1928978
81 4,011 LSE 15:29:40 1930287
53 4,011 LSE 15:29:40 1930289
253 4,016 LSE 15:32:47 1935069
45 4,016 LSE 15:32:47 1935067
292 4,016 LSE 15:32:47 1935065
13 4,016 LSE 15:32:47 1935063
234 4,012 LSE 15:35:29 1939168
52 4,012 LSE 15:35:29 1939166
82 4,016 LSE 15:37:49 1942730
81 4,016 LSE 15:37:49 1942728
46 4,016 LSE 15:37:49 1942726
163 4,017 LSE 15:40:56 1947380
125 4,017 LSE 15:40:56 1947378
290 4,019 LSE 15:41:45 1948558
81 4,019 LSE 15:42:55 1950235
110 4,019 LSE 15:42:55 1950233
48 4,019 LSE 15:42:55 1950237
173 4,016 LSE 15:44:36 1952898
80 4,016 LSE 15:44:36 1952896
20 4,016 LSE 15:44:36 1952886
166 4,015 LSE 15:48:38 1959205
94 4,015 LSE 15:48:38 1959203
120 4,016 LSE 15:48:46 1959349
116 4,016 LSE 15:48:46 1959347
97 4,023 LSE 15:51:30 1963231
5 4,023 LSE 15:51:40 1963419
92 4,023 LSE 15:51:40 1963423
89 4,023 LSE 15:51:40 1963421
92 4,023 LSE 15:51:53 1963694
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
409 44.89 ISE 08:04:51 1481587
387 44.92 ISE 08:07:02 1484502
386 44.91 ISE 08:08:17 1486173
461 44.91 ISE 08:08:39 1486739
465 44.88 ISE 08:09:52 1488337
123 44.87 ISE 08:10:00 1488547
123 44.87 ISE 08:10:00 1488545
123 44.87 ISE 08:10:00 1488543
390 44.86 ISE 08:10:00 1488541
76 44.86 ISE 08:10:00 1488539
473 44.83 ISE 08:10:21 1489273
213 44.86 ISE 08:10:21 1489267
150 44.85 ISE 08:10:21 1489263
123 44.85 ISE 08:10:21 1489265
275 44.86 ISE 08:10:21 1489259
115 44.86 ISE 08:10:21 1489257
157 44.83 ISE 08:10:53 1490197
294 44.83 ISE 08:10:53 1490195
456 44.79 ISE 08:11:46 1491510
123 44.87 ISE 08:13:16 1493334
123 44.87 ISE 08:13:16 1493332
230 44.87 ISE 08:13:16 1493336
43 44.88 ISE 08:13:16 1493329
150 44.88 ISE 08:13:16 1493327
123 44.88 ISE 08:13:16 1493323
123 44.88 ISE 08:13:16 1493321
525 44.87 ISE 08:14:26 1494860
99 44.84 ISE 08:14:36 1495076
123 44.84 ISE 08:14:36 1495073
123 44.84 ISE 08:14:36 1495071
87 44.84 ISE 08:14:36 1495069
144 44.85 ISE 08:14:36 1495065
269 44.85 ISE 08:14:36 1495067
407 44.89 ISE 08:16:57 1498244
630 44.81 ISE 08:19:13 1500934
150 44.80 ISE 08:19:13 1500932
412 44.80 ISE 08:19:13 1500930
347 44.83 ISE 08:22:58 1506255
117 44.83 ISE 08:22:58 1506253
471 44.81 ISE 08:23:12 1506569
415 44.77 ISE 08:23:36 1507140
429 44.79 ISE 08:24:07 1507835
382 44.78 ISE 08:24:31 1508299
55 44.79 ISE 08:25:45 1509739
52 44.79 ISE 08:25:47 1509785
83 44.79 ISE 08:25:47 1509783
142 44.79 ISE 08:25:47 1509781
58 44.79 ISE 08:25:47 1509779
408 44.78 ISE 08:27:09 1511494
59 44.75 ISE 08:27:39 1512203
400 44.75 ISE 08:27:39 1512201
174 44.74 ISE 08:27:57 1512540
12 44.74 ISE 08:27:57 1512538
289 44.74 ISE 08:27:57 1512536
55 44.72 ISE 08:29:46 1515185
400 44.72 ISE 08:29:46 1515183
40 44.69 ISE 08:31:27 1518421
411 44.69 ISE 08:31:55 1519233
445 44.70 ISE 08:33:05 1521392
395 44.70 ISE 08:33:05 1521390
423 44.74 ISE 08:33:30 1522119
185 44.79 ISE 08:35:03 1524513
197 44.79 ISE 08:35:03 1524510
150 44.79 ISE 08:35:03 1524508
349 44.79 ISE 08:35:03 1524502
94 44.79 ISE 08:35:03 1524500
88 44.81 ISE 08:35:45 1525684
118 44.81 ISE 08:35:50 1525819
47 44.80 ISE 08:35:50 1525817
356 44.81 ISE 08:35:50 1525811
49 44.81 ISE 08:36:11 1526666
143 44.81 ISE 08:36:11 1526664
143 44.81 ISE 08:36:11 1526662
118 44.81 ISE 08:36:11 1526660
118 44.81 ISE 08:36:11 1526658
182 44.80 ISE 08:36:11 1526652
141 44.80 ISE 08:36:11 1526654
392 44.80 ISE 08:36:11 1526656
18 44.80 ISE 08:36:11 1526650
386 44.78 ISE 08:36:19 1526946
150 44.74 ISE 08:37:04 1528519
279 44.74 ISE 08:37:05 1528573
458 44.68 ISE 08:40:12 1534205
49 44.71 ISE 08:41:23 1536337
400 44.71 ISE 08:41:23 1536335
17 44.71 ISE 08:42:11 1537623
391 44.76 ISE 08:43:01 1539125
28 44.76 ISE 08:43:01 1539121
425 44.76 ISE 08:43:01 1539123
444 44.77 ISE 08:46:04 1544391
446 44.78 ISE 08:47:32 1546870
417 44.77 ISE 08:48:05 1547938
424 44.76 ISE 08:48:15 1548180
427 44.79 ISE 08:49:16 1549794
156 44.79 ISE 08:50:10 1551625
248 44.81 ISE 08:51:00 1553091
40 44.81 ISE 08:51:00 1553089
103 44.81 ISE 08:51:00 1553087
79 44.77 ISE 08:56:35 1562062
305 44.77 ISE 08:56:43 1562253
21 44.81 ISE 09:01:48 1570278
303 44.81 ISE 09:01:48 1570269
125 44.81 ISE 09:01:56 1570397
141 44.90 ISE 09:08:25 1580408
307 44.90 ISE 09:08:25 1580406
465 44.91 ISE 09:18:18 1591691
157 44.90 ISE 09:19:15 1592954
105 44.90 ISE 09:19:15 1592952
196 44.90 ISE 09:19:15 1592950
389 44.83 ISE 09:23:31 1599096
55 44.84 ISE 09:26:16 1602042
383 44.84 ISE 09:26:16 1602040
410 45.04 ISE 09:35:18 1612497
445 45.04 ISE 09:35:18 1612495
146 45.07 ISE 09:35:49 1613174
263 45.07 ISE 09:35:49 1613176
219 45.04 ISE 09:35:57 1613409
59 45.04 ISE 09:36:16 1613875
107 45.04 ISE 09:36:16 1613873
276 45.06 ISE 09:37:56 1616106
413 45.12 ISE 09:40:33 1619536
397 45.11 ISE 09:41:17 1620385
442 45.09 ISE 09:42:20 1621651
475 45.12 ISE 09:46:24 1625866
89 45.11 ISE 09:47:02 1626526
29 45.11 ISE 09:47:02 1626516
372 45.11 ISE 09:47:03 1626561
464 45.11 ISE 09:50:08 1630598
384 45.09 ISE 09:52:56 1633156
113 45.10 ISE 09:53:38 1633778
21 45.10 ISE 09:53:38 1633774
164 45.10 ISE 09:53:38 1633772
105 45.10 ISE 09:53:43 1633837
120 45.08 ISE 10:00:28 1640466
137 45.08 ISE 10:00:28 1640464
36 45.08 ISE 10:00:28 1640462
112 45.08 ISE 10:00:28 1640460
260 45.12 ISE 10:03:34 1643106
42 45.12 ISE 10:03:34 1643104
108 45.12 ISE 10:03:34 1643102
235 45.11 ISE 10:04:25 1644666
150 45.11 ISE 10:04:25 1644664
168 45.15 ISE 10:07:25 1647481
147 45.15 ISE 10:07:25 1647479
174 45.15 ISE 10:07:25 1647477
297 45.15 ISE 10:07:25 1647472
123 45.15 ISE 10:07:25 1647474
274 45.14 ISE 10:07:40 1647728
128 45.14 ISE 10:07:40 1647726
411 45.14 ISE 10:08:34 1648620
54 45.14 ISE 10:08:34 1648618
447 45.09 ISE 10:11:54 1651830
24 45.10 ISE 10:15:16 1654580
71 45.10 ISE 10:15:16 1654578
366 45.10 ISE 10:15:16 1654576
427 45.10 ISE 10:16:32 1655781
103 45.14 ISE 10:22:00 1661298
188 45.14 ISE 10:22:00 1661296
67 45.14 ISE 10:22:00 1661294
28 45.14 ISE 10:22:00 1661292
16 45.14 ISE 10:22:00 1661290
351 45.12 ISE 10:24:46 1663818
106 45.12 ISE 10:24:46 1663816
39 45.08 ISE 10:28:45 1667562
403 45.08 ISE 10:28:45 1667560
50 45.03 ISE 10:30:12 1669134
278 45.03 ISE 10:31:05 1669864
137 45.03 ISE 10:31:05 1669862
423 45.03 ISE 10:32:30 1671066
76 45.05 ISE 10:38:10 1676013
60 45.05 ISE 10:38:10 1676015
130 45.05 ISE 10:38:10 1676017
157 45.05 ISE 10:38:10 1676019
113 45.05 ISE 10:38:10 1676021
130 45.05 ISE 10:38:10 1676023
461 45.04 ISE 10:41:12 1679832
746 45.08 ISE 10:46:40 1684104
267 45.06 ISE 10:49:51 1686859
71 45.06 ISE 10:49:54 1686917
162 45.06 ISE 10:49:54 1686915
163 45.06 ISE 10:49:54 1686913
11 45.06 ISE 10:49:54 1686911
150 45.06 ISE 10:49:54 1686909
75 45.05 ISE 10:53:01 1689667
348 45.05 ISE 10:53:01 1689665
457 45.01 ISE 10:54:33 1691023
60 45.00 ISE 10:54:40 1691097
163 45.00 ISE 10:54:40 1691095
150 45.00 ISE 10:54:40 1691093
45 45.00 ISE 10:54:40 1691099
54 45.00 ISE 10:54:40 1691101
45 45.00 ISE 10:54:40 1691103
21 44.99 ISE 10:56:39 1692752
115 45.01 ISE 10:58:52 1694782
122 45.01 ISE 10:58:52 1694780
150 45.01 ISE 10:58:52 1694778
385 45.02 ISE 10:58:52 1694776
405 45.01 ISE 11:03:00 1697233
60 45.03 ISE 11:05:45 1698607
150 45.02 ISE 11:05:45 1698605
150 45.03 ISE 11:05:45 1698609
41 45.03 ISE 11:05:45 1698613
152 45.03 ISE 11:05:45 1698611
90 45.00 ISE 11:07:48 1699487
152 45.00 ISE 11:07:48 1699485
150 45.00 ISE 11:07:48 1699483
4 45.02 ISE 11:09:03 1700132
147 45.02 ISE 11:09:03 1700130
152 45.02 ISE 11:09:03 1700128
150 45.02 ISE 11:09:03 1700126
22 45.01 ISE 11:09:18 1700319
128 45.01 ISE 11:09:18 1700317
22 45.01 ISE 11:09:18 1700315
255 45.01 ISE 11:09:18 1700313
83 45.01 ISE 11:15:10 1703181
147 45.01 ISE 11:15:10 1703179
147 45.01 ISE 11:15:10 1703177
152 45.01 ISE 11:15:10 1703175
150 45.01 ISE 11:15:10 1703173
63 44.96 ISE 11:17:44 1704648
334 44.96 ISE 11:17:59 1704807
459 44.95 ISE 11:18:14 1704957
41 44.95 ISE 11:18:20 1705005
48 44.95 ISE 11:18:20 1704999
150 44.95 ISE 11:18:20 1705003
15 44.95 ISE 11:18:20 1705001
149 44.95 ISE 11:18:20 1704993
28 44.95 ISE 11:18:20 1704997
45 44.95 ISE 11:18:20 1704995
188 44.95 ISE 11:19:18 1705563
500 44.95 ISE 11:19:18 1705551
61 44.95 ISE 11:19:18 1705553
408 44.95 ISE 11:19:57 1705976
374 44.97 ISE 11:24:50 1708689
68 44.97 ISE 11:24:50 1708687
383 44.99 ISE 11:27:01 1709815
87 44.99 ISE 11:27:20 1709924
74 44.99 ISE 11:27:20 1709922
11 44.98 ISE 11:28:31 1710602
264 44.98 ISE 11:28:44 1710711
84 44.98 ISE 11:28:44 1710709
63 44.98 ISE 11:28:44 1710707
231 45.00 ISE 11:31:08 1712125
150 45.00 ISE 11:31:08 1712123
3 45.00 ISE 11:31:08 1712127
249 45.01 ISE 11:33:10 1713087
150 45.01 ISE 11:33:10 1713085
123 45.01 ISE 11:38:10 1715562
42 45.01 ISE 11:38:10 1715560
60 45.01 ISE 11:38:10 1715558
150 45.01 ISE 11:38:10 1715556
123 45.01 ISE 11:38:10 1715554
92 45.01 ISE 11:38:10 1715552
89 45.01 ISE 11:38:10 1715550
61 45.01 ISE 11:38:10 1715564
123 44.95 ISE 11:43:11 1717892
123 44.95 ISE 11:43:11 1717890
123 44.95 ISE 11:43:11 1717894
43 44.95 ISE 11:43:11 1717896
283 44.93 ISE 11:46:43 1719569
99 44.93 ISE 11:46:43 1719567
288 44.88 ISE 11:50:14 1721511
129 44.88 ISE 11:50:14 1721509
11 44.88 ISE 11:55:00 1723792
169 44.92 ISE 11:56:35 1724606
142 44.92 ISE 11:56:35 1724604
113 44.92 ISE 11:56:35 1724602
150 44.92 ISE 11:59:52 1726089
264 44.92 ISE 11:59:52 1726091
283 44.93 ISE 11:59:52 1726085
155 44.93 ISE 11:59:52 1726083
433 44.90 ISE 12:02:27 1727523
97 44.92 ISE 12:03:57 1728349
123 44.92 ISE 12:03:57 1728347
130 44.92 ISE 12:03:57 1728345
122 44.92 ISE 12:03:57 1728343
150 44.92 ISE 12:03:57 1728341
37 44.92 ISE 12:03:57 1728339
61 44.91 ISE 12:03:57 1728337
419 44.90 ISE 12:04:03 1728416
30 44.90 ISE 12:04:03 1728414
434 44.91 ISE 12:08:39 1730599
417 44.92 ISE 12:10:18 1731371
150 44.92 ISE 12:13:07 1732720
96 44.92 ISE 12:13:07 1732718
70 44.92 ISE 12:13:07 1732726
21 44.92 ISE 12:13:07 1732722
134 44.92 ISE 12:13:07 1732724
37 44.92 ISE 12:15:47 1733905
130 44.92 ISE 12:15:47 1733903
150 44.92 ISE 12:15:47 1733901
129 44.92 ISE 12:15:47 1733899
134 44.92 ISE 12:15:47 1733897
37 44.92 ISE 12:15:47 1733895
150 44.92 ISE 12:16:14 1734091
62 44.92 ISE 12:16:27 1734246
129 44.92 ISE 12:16:27 1734244
134 44.92 ISE 12:16:27 1734242
60 44.92 ISE 12:16:27 1734240
45 44.92 ISE 12:16:27 1734238
150 44.93 ISE 12:17:17 1734782
37 44.93 ISE 12:17:17 1734780
134 44.93 ISE 12:17:17 1734784
109 44.93 ISE 12:17:17 1734786
25 44.92 ISE 12:21:14 1737071
423 44.93 ISE 12:21:14 1737064
275 44.92 ISE 12:21:16 1737081
150 44.92 ISE 12:21:16 1737079
168 44.92 ISE 12:21:47 1737306
85 44.92 ISE 12:21:47 1737304
76 44.92 ISE 12:21:47 1737302
86 44.92 ISE 12:21:47 1737300
85 44.93 ISE 12:22:34 1737746
83 44.93 ISE 12:22:34 1737744
168 44.93 ISE 12:22:34 1737742
150 44.93 ISE 12:22:34 1737740
150 44.92 ISE 12:23:07 1738003
420 44.92 ISE 12:23:07 1737997
88 44.92 ISE 12:23:17 1738082
89 44.92 ISE 12:23:17 1738080
150 44.92 ISE 12:23:17 1738078
37 44.92 ISE 12:23:17 1738076
2 44.92 ISE 12:23:57 1738401
162 44.92 ISE 12:23:57 1738399
168 44.92 ISE 12:23:57 1738397
168 44.92 ISE 12:23:57 1738395
37 44.92 ISE 12:23:57 1738393
93 44.92 ISE 12:23:57 1738391
110 44.92 ISE 12:25:06 1738943
168 44.92 ISE 12:25:06 1738947
108 44.92 ISE 12:25:06 1738945
142 44.95 ISE 12:25:57 1739413
76 44.95 ISE 12:25:57 1739411
45 44.95 ISE 12:25:57 1739409
94 44.95 ISE 12:25:57 1739407
37 44.95 ISE 12:25:57 1739405
84 44.96 ISE 12:27:07 1739993
168 44.96 ISE 12:27:07 1739991
18 44.96 ISE 12:27:07 1739989
352 45.01 ISE 12:31:10 1742154
107 45.01 ISE 12:31:10 1742152
71 45.01 ISE 12:31:27 1742290
71 45.01 ISE 12:31:27 1742288
37 45.01 ISE 12:31:27 1742286
150 45.01 ISE 12:31:27 1742284
168 44.99 ISE 12:31:42 1742389
150 44.98 ISE 12:31:42 1742387
148 44.99 ISE 12:31:42 1742391
150 45.03 ISE 12:31:57 1742460
302 45.04 ISE 12:31:57 1742458
117 45.04 ISE 12:31:57 1742456
476 45.04 ISE 12:34:16 1743627
188 45.06 ISE 12:35:13 1744198
162 45.06 ISE 12:35:13 1744196
168 45.06 ISE 12:35:13 1744194
168 45.06 ISE 12:35:13 1744192
150 45.06 ISE 12:35:13 1744190
15 45.09 ISE 12:38:17 1745716
162 45.09 ISE 12:38:17 1745718
150 45.09 ISE 12:38:17 1745720
162 45.09 ISE 12:38:17 1745722
6 45.09 ISE 12:38:27 1745804
60 45.09 ISE 12:38:27 1745802
126 45.09 ISE 12:38:27 1745800
150 45.09 ISE 12:38:27 1745798
8 45.09 ISE 12:38:27 1745796
32 45.09 ISE 12:38:27 1745794
171 45.07 ISE 12:38:59 1746053
12 45.07 ISE 12:38:59 1746051
111 45.07 ISE 12:38:59 1746049
177 45.07 ISE 12:38:59 1746047
170 45.07 ISE 12:40:09 1746913
71 45.07 ISE 12:40:09 1746909
150 45.07 ISE 12:40:09 1746911
390 45.08 ISE 12:41:15 1747425
150 45.06 ISE 12:41:42 1747706
105 45.06 ISE 12:41:42 1747704
705 45.06 ISE 12:41:42 1747702
150 45.12 ISE 12:43:09 1748338
14 45.12 ISE 12:43:09 1748336
100 45.12 ISE 12:43:20 1748411
150 45.12 ISE 12:43:24 1748437
1 45.12 ISE 12:43:42 1748649
345 45.12 ISE 12:46:55 1750313
420 45.13 ISE 12:49:22 1751987
126 45.18 ISE 12:52:07 1753482
108 45.18 ISE 12:52:07 1753478
51 45.18 ISE 12:52:07 1753480
122 45.18 ISE 12:52:07 1753484
126 45.18 ISE 12:52:07 1753486
122 45.18 ISE 12:52:07 1753488
389 45.18 ISE 12:55:31 1755138
99 45.18 ISE 12:55:55 1755293
32 45.18 ISE 12:55:55 1755291
277 45.18 ISE 12:55:55 1755289
295 45.17 ISE 12:57:39 1756062
133 45.17 ISE 12:57:39 1756060
9 45.17 ISE 12:58:53 1756664
459 45.17 ISE 12:58:53 1756662
73 45.17 ISE 12:59:58 1757359
122 45.17 ISE 12:59:58 1757357
113 45.17 ISE 12:59:58 1757353
126 45.17 ISE 12:59:58 1757355
126 45.17 ISE 13:00:16 1757551
150 45.17 ISE 13:00:16 1757549
305 45.17 ISE 13:01:09 1758029
30 45.17 ISE 13:01:09 1758027
122 45.18 ISE 13:01:57 1758467
122 45.18 ISE 13:01:57 1758465
11 45.18 ISE 13:01:57 1758463
41 45.18 ISE 13:01:57 1758461
53 45.18 ISE 13:01:57 1758459
150 45.18 ISE 13:01:57 1758457
150 45.17 ISE 13:01:57 1758455
150 45.18 ISE 13:03:27 1759194
78 45.19 ISE 13:03:27 1759189
322 45.19 ISE 13:03:27 1759191
150 45.17 ISE 13:04:59 1760142
274 45.18 ISE 13:04:59 1760140
326 45.17 ISE 13:06:07 1760795
87 45.17 ISE 13:06:07 1760793
126 45.17 ISE 13:06:51 1761252
122 45.17 ISE 13:06:51 1761254
126 45.17 ISE 13:06:51 1761250
150 45.17 ISE 13:06:51 1761248
96 45.17 ISE 13:06:51 1761246
150 45.17 ISE 13:06:51 1761244
193 45.17 ISE 13:06:51 1761242
30 45.17 ISE 13:06:51 1761240
308 45.16 ISE 13:07:21 1761622
150 45.16 ISE 13:07:21 1761620
305 45.14 ISE 13:08:14 1762060
150 45.14 ISE 13:08:14 1762058
317 45.15 ISE 13:11:09 1763544
150 45.15 ISE 13:11:09 1763542
4 45.15 ISE 13:13:18 1764631
25 45.18 ISE 13:14:57 1765421
69 45.18 ISE 13:14:57 1765423
126 45.18 ISE 13:14:57 1765425
150 45.18 ISE 13:14:57 1765427
60 45.18 ISE 13:14:57 1765431
160 45.18 ISE 13:14:57 1765433
28 45.18 ISE 13:14:57 1765435
126 45.18 ISE 13:14:57 1765429
265 45.19 ISE 13:18:34 1767517
60 45.24 ISE 13:21:10 1769477
126 45.24 ISE 13:21:10 1769475
55 45.24 ISE 13:21:10 1769473
37 45.24 ISE 13:21:10 1769471
37 45.24 ISE 13:21:10 1769469
150 45.24 ISE 13:21:10 1769467
122 45.26 ISE 13:21:37 1769799
86 45.26 ISE 13:21:37 1769795
126 45.26 ISE 13:21:37 1769797
173 45.26 ISE 13:21:37 1769807
122 45.26 ISE 13:21:37 1769801
50 45.26 ISE 13:21:37 1769805
150 45.26 ISE 13:21:37 1769803
252 45.25 ISE 13:22:41 1770401
150 45.25 ISE 13:22:41 1770399
10 45.25 ISE 13:22:41 1770397
163 45.22 ISE 13:25:03 1771969
401 45.27 ISE 13:26:34 1773042
18 45.19 ISE 13:56:42 1794583
122 45.19 ISE 13:56:42 1794581
37 45.19 ISE 13:56:42 1794579
81 45.19 ISE 13:56:42 1794577
150 45.19 ISE 13:56:42 1794575
150 45.15 ISE 13:59:30 1796450
100 45.15 ISE 13:59:30 1796448
42 45.15 ISE 13:59:30 1796446
282 45.18 ISE 13:59:30 1796444
188 45.18 ISE 13:59:30 1796442
273 45.13 ISE 13:59:34 1796494
190 45.13 ISE 13:59:34 1796492
174 45.12 ISE 14:00:12 1797155
284 45.12 ISE 14:00:33 1797374
380 45.11 ISE 14:02:24 1798830
82 45.11 ISE 14:02:24 1798828
63 45.09 ISE 14:04:41 1800636
191 45.09 ISE 14:04:41 1800634
150 45.09 ISE 14:04:41 1800632
452 45.10 ISE 14:04:41 1800627
82 45.07 ISE 14:06:03 1801726
319 45.07 ISE 14:06:03 1801724
137 45.10 ISE 14:13:42 1807812
60 45.10 ISE 14:13:42 1807810
50 45.10 ISE 14:13:42 1807808
79 45.10 ISE 14:13:42 1807806
29 45.10 ISE 14:13:42 1807804
90 45.10 ISE 14:13:42 1807802
141 45.10 ISE 14:14:19 1808252
150 45.10 ISE 14:14:19 1808250
100 45.10 ISE 14:14:19 1808248
447 45.10 ISE 14:16:03 1809566
47 45.10 ISE 14:16:22 1809874
79 45.10 ISE 14:16:22 1809872
12 45.10 ISE 14:16:22 1809870
37 45.10 ISE 14:16:22 1809868
64 45.10 ISE 14:16:22 1809866
21 45.10 ISE 14:16:22 1809864
379 45.12 ISE 14:20:41 1813439
71 45.12 ISE 14:20:41 1813437
395 45.11 ISE 14:21:25 1814014
41 45.12 ISE 14:21:42 1814197
86 45.12 ISE 14:21:42 1814193
45 45.12 ISE 14:21:42 1814195
118 45.12 ISE 14:21:42 1814199
60 45.12 ISE 14:21:42 1814201
150 45.12 ISE 14:22:02 1814450
60 45.12 ISE 14:22:02 1814448
122 45.12 ISE 14:22:02 1814446
122 45.12 ISE 14:22:02 1814444
118 45.12 ISE 14:22:02 1814442
60 45.12 ISE 14:22:02 1814440
60 45.12 ISE 14:22:02 1814438
150 45.13 ISE 14:24:42 1816800
39 45.13 ISE 14:24:42 1816798
84 45.13 ISE 14:24:42 1816794
10 45.13 ISE 14:24:42 1816792
25 45.13 ISE 14:24:42 1816796
6 45.16 ISE 14:26:42 1818501
150 45.16 ISE 14:26:42 1818499
86 45.16 ISE 14:26:42 1818497
94 45.16 ISE 14:26:52 1818660
71 45.16 ISE 14:26:52 1818658
150 45.16 ISE 14:27:42 1819452
37 45.16 ISE 14:27:42 1819450
37 45.16 ISE 14:28:32 1820429
76 45.16 ISE 14:28:32 1820427
150 45.16 ISE 14:28:32 1820425
143 45.16 ISE 14:28:32 1820423
147 45.16 ISE 14:28:32 1820421
37 45.16 ISE 14:28:32 1820419
78 45.24 ISE 14:30:24 1824801
48 45.24 ISE 14:30:24 1824799
37 45.24 ISE 14:30:24 1824797
50 45.24 ISE 14:30:24 1824793
18 45.24 ISE 14:30:24 1824788
150 45.24 ISE 14:30:24 1824786
197 45.24 ISE 14:30:24 1824784
60 45.24 ISE 14:30:24 1824781
37 45.24 ISE 14:30:24 1824779
7 45.24 ISE 14:30:24 1824776
143 45.24 ISE 14:30:24 1824774
147 45.24 ISE 14:30:24 1824772
148 45.24 ISE 14:30:24 1824770
150 45.24 ISE 14:30:24 1824768
870 45.24 ISE 14:30:24 1824765
686 45.24 ISE 14:30:30 1824997
103 45.24 ISE 14:30:47 1825624
143 45.24 ISE 14:30:47 1825622
148 45.24 ISE 14:30:47 1825620
139 45.23 ISE 14:30:48 1825662
242 45.23 ISE 14:30:48 1825655
82 45.23 ISE 14:30:48 1825653
70 45.23 ISE 14:30:48 1825651
104 45.23 ISE 14:30:48 1825649
148 45.24 ISE 14:30:48 1825634
143 45.24 ISE 14:30:48 1825632
129 45.24 ISE 14:30:48 1825630
150 45.24 ISE 14:30:48 1825628
40 45.24 ISE 14:30:48 1825626
403 45.22 ISE 14:31:05 1826149
23 45.22 ISE 14:31:08 1826282
179 45.22 ISE 14:31:08 1826280
148 45.22 ISE 14:31:08 1826278
179 45.22 ISE 14:31:08 1826276
147 45.22 ISE 14:31:08 1826274
148 45.21 ISE 14:31:20 1826787
179 45.21 ISE 14:31:20 1826785
179 45.21 ISE 14:31:20 1826783
148 45.21 ISE 14:31:20 1826781
147 45.21 ISE 14:31:20 1826779
141 45.21 ISE 14:31:20 1826777
197 45.21 ISE 14:31:20 1826775
401 45.21 ISE 14:31:20 1826773
72 45.21 ISE 14:31:32 1827127
21 45.21 ISE 14:31:32 1827125
71 45.21 ISE 14:31:32 1827123
116 45.21 ISE 14:31:32 1827117
93 45.21 ISE 14:31:32 1827115
44 45.21 ISE 14:31:32 1827119
77 45.21 ISE 14:31:32 1827121
115 45.20 ISE 14:31:43 1827447
381 45.20 ISE 14:31:43 1827445
143 45.18 ISE 14:31:49 1827606
460 45.19 ISE 14:31:49 1827602
100 45.18 ISE 14:31:50 1827618
35 45.18 ISE 14:31:50 1827616
155 45.18 ISE 14:31:50 1827614
179 45.20 ISE 14:32:54 1829603
150 45.20 ISE 14:32:54 1829597
478 45.20 ISE 14:32:54 1829594
416 45.19 ISE 14:32:57 1829727
44 45.18 ISE 14:32:59 1829751
92 45.18 ISE 14:32:59 1829749
76 45.18 ISE 14:33:17 1830641
15 45.22 ISE 14:34:40 1832874
179 45.22 ISE 14:34:40 1832872
148 45.22 ISE 14:34:40 1832870
147 45.22 ISE 14:34:40 1832868
150 45.22 ISE 14:34:40 1832866
179 45.21 ISE 14:34:47 1833090
148 45.21 ISE 14:34:47 1833088
179 45.21 ISE 14:34:47 1833094
147 45.21 ISE 14:34:47 1833092
71 45.21 ISE 14:34:47 1833096
411 45.21 ISE 14:34:47 1833085
11 45.19 ISE 14:35:42 1834642
179 45.19 ISE 14:35:42 1834640
179 45.19 ISE 14:35:42 1834638
148 45.19 ISE 14:35:42 1834636
135 45.19 ISE 14:35:42 1834634
367 45.18 ISE 14:35:46 1834687
85 45.18 ISE 14:35:46 1834685
148 45.16 ISE 14:37:02 1836725
150 45.16 ISE 14:37:02 1836721
86 45.16 ISE 14:37:02 1836723
179 45.16 ISE 14:37:02 1836729
179 45.16 ISE 14:37:02 1836727
112 45.16 ISE 14:37:02 1836731
150 45.17 ISE 14:37:34 1837573
454 45.17 ISE 14:37:34 1837571
171 45.20 ISE 14:37:52 1838002
179 45.20 ISE 14:37:52 1837998
148 45.20 ISE 14:37:52 1837996
179 45.20 ISE 14:37:52 1837994
147 45.20 ISE 14:37:52 1837992
150 45.20 ISE 14:37:52 1837990
45 45.20 ISE 14:37:52 1837988
26 45.20 ISE 14:37:52 1837986
60 45.20 ISE 14:37:52 1838000
405 45.19 ISE 14:37:52 1837982
150 45.19 ISE 14:37:53 1838075
179 45.19 ISE 14:37:53 1838073
72 45.20 ISE 14:38:24 1838874
173 45.19 ISE 14:38:24 1838872
150 45.19 ISE 14:38:24 1838870
179 45.19 ISE 14:38:24 1838868
148 45.19 ISE 14:38:24 1838866
179 45.19 ISE 14:38:24 1838864
147 45.19 ISE 14:38:24 1838862
32 45.19 ISE 14:38:24 1838853
362 45.19 ISE 14:38:24 1838851
383 45.18 ISE 14:38:50 1839696
113 45.17 ISE 14:39:02 1840058
25 45.17 ISE 14:39:02 1840060
147 45.17 ISE 14:39:02 1840062
111 45.17 ISE 14:39:02 1840064
68 45.17 ISE 14:39:02 1840056
296 45.17 ISE 14:39:59 1841422
150 45.17 ISE 14:39:59 1841420
179 45.20 ISE 14:40:52 1842821
179 45.20 ISE 14:40:52 1842819
37 45.20 ISE 14:40:52 1842825
150 45.20 ISE 14:40:52 1842823
147 45.20 ISE 14:40:52 1842817
60 45.20 ISE 14:40:52 1842815
148 45.20 ISE 14:40:52 1842813
80 45.20 ISE 14:40:52 1842811
28 45.20 ISE 14:40:52 1842809
21 45.20 ISE 14:40:52 1842807
24 45.20 ISE 14:40:52 1842805
2 45.19 ISE 14:41:34 1844018
400 45.19 ISE 14:41:34 1844016
23 45.18 ISE 14:42:42 1845810
147 45.18 ISE 14:42:42 1845808
179 45.18 ISE 14:42:42 1845806
179 45.18 ISE 14:42:42 1845804
148 45.18 ISE 14:42:42 1845802
148 45.19 ISE 14:43:32 1848543
79 45.19 ISE 14:43:32 1848541
56 45.19 ISE 14:43:32 1848549
147 45.19 ISE 14:43:32 1848545
179 45.19 ISE 14:43:32 1848547
26 45.19 ISE 14:43:32 1848539
58 45.20 ISE 14:45:00 1851676
399 45.20 ISE 14:45:00 1851674
112 45.14 ISE 14:46:27 1855311
179 45.14 ISE 14:46:27 1855308
147 45.14 ISE 14:46:27 1855306
229 45.14 ISE 14:46:27 1855284
209 45.14 ISE 14:46:27 1855282
457 45.12 ISE 14:47:23 1857281
53 45.15 ISE 14:48:06 1858777
179 45.15 ISE 14:48:06 1858773
179 45.15 ISE 14:48:06 1858775
100 45.14 ISE 14:48:06 1858771
100 45.14 ISE 14:48:06 1858769
79 45.14 ISE 14:48:06 1858767
148 45.15 ISE 14:48:12 1858919
37 45.15 ISE 14:48:12 1858907
179 45.15 ISE 14:48:12 1858911
79 45.15 ISE 14:48:12 1858909
179 45.15 ISE 14:48:12 1858913
150 45.15 ISE 14:48:12 1858917
148 45.15 ISE 14:48:12 1858915
455 45.20 ISE 14:50:00 1862389
39 45.18 ISE 14:50:01 1862451
20 45.19 ISE 14:50:01 1862449
46 45.19 ISE 14:50:01 1862447
400 45.19 ISE 14:50:01 1862445
50 45.18 ISE 14:50:02 1862453
165 45.18 ISE 14:50:04 1862577
51 45.18 ISE 14:50:04 1862575
123 45.18 ISE 14:50:04 1862573
87 45.19 ISE 14:50:32 1863358
37 45.19 ISE 14:50:32 1863354
84 45.19 ISE 14:50:32 1863356
400 45.19 ISE 14:50:32 1863360
179 45.19 ISE 14:50:32 1863362
18 45.18 ISE 14:50:56 1864043
179 45.18 ISE 14:50:56 1864041
179 45.18 ISE 14:50:56 1864039
147 45.18 ISE 14:50:56 1864037
148 45.18 ISE 14:50:56 1864035
346 45.18 ISE 14:50:56 1864033
89 45.18 ISE 14:50:56 1864031
9 45.17 ISE 14:51:21 1864772
150 45.17 ISE 14:51:21 1864768
284 45.17 ISE 14:51:21 1864770
424 45.16 ISE 14:51:34 1865101
150 45.19 ISE 14:52:32 1866546
179 45.19 ISE 14:52:32 1866544
147 45.19 ISE 14:52:32 1866542
150 45.18 ISE 14:53:12 1867707
60 45.18 ISE 14:53:12 1867705
179 45.18 ISE 14:53:12 1867703
147 45.18 ISE 14:53:12 1867701
148 45.18 ISE 14:53:12 1867699
37 45.18 ISE 14:53:12 1867697
70 45.18 ISE 14:53:12 1867695
73 45.18 ISE 14:53:12 1867693
100 45.17 ISE 14:53:25 1868007
224 45.17 ISE 14:53:25 1868009
99 45.17 ISE 14:53:25 1868005
121 45.15 ISE 14:53:42 1868489
441 45.16 ISE 14:53:42 1868480
142 45.15 ISE 14:53:43 1868491
179 45.16 ISE 14:55:02 1870435
150 45.16 ISE 14:55:02 1870433
147 45.20 ISE 14:56:35 1872897
150 45.20 ISE 14:56:35 1872895
147 45.19 ISE 14:56:35 1872893
179 45.19 ISE 14:56:35 1872891
37 45.20 ISE 14:56:35 1872899
179 45.19 ISE 14:56:35 1872889
421 45.19 ISE 14:56:35 1872875
32 45.19 ISE 14:56:35 1872873
264 45.20 ISE 14:57:24 1873990
147 45.20 ISE 14:57:24 1873988
179 45.20 ISE 14:57:24 1873986
229 45.20 ISE 14:57:24 1873984
150 45.20 ISE 14:57:24 1873982
52 45.21 ISE 14:57:24 1873976
336 45.21 ISE 14:57:24 1873978
56 45.21 ISE 14:57:24 1873980
16 45.22 ISE 14:59:33 1877150
25 45.22 ISE 14:59:33 1877147
150 45.26 ISE 15:00:12 1879687
143 45.25 ISE 15:00:19 1879974
462 45.32 ISE 15:01:11 1882418
64 45.32 ISE 15:01:33 1882979
36 45.32 ISE 15:01:33 1882977
499 45.32 ISE 15:01:33 1882975
39 45.31 ISE 15:01:39 1883184
125 45.31 ISE 15:01:39 1883182
166 45.31 ISE 15:01:39 1883186
125 45.31 ISE 15:01:39 1883188
18 45.31 ISE 15:02:26 1884783
95 45.31 ISE 15:02:26 1884781
202 45.32 ISE 15:02:26 1884774
30 45.32 ISE 15:02:26 1884772
201 45.32 ISE 15:02:26 1884770
47 45.32 ISE 15:02:26 1884768
490 45.33 ISE 15:02:26 1884764
37 45.33 ISE 15:03:02 1885787
179 45.33 ISE 15:03:02 1885789
150 45.33 ISE 15:03:02 1885791
185 45.33 ISE 15:03:02 1885793
179 45.33 ISE 15:03:02 1885795
215 45.33 ISE 15:03:02 1885799
85 45.33 ISE 15:03:02 1885801
185 45.33 ISE 15:03:02 1885797
123 45.33 ISE 15:03:43 1886691
185 45.33 ISE 15:03:43 1886689
321 45.33 ISE 15:03:43 1886687
7 45.32 ISE 15:04:15 1887571
40 45.32 ISE 15:04:15 1887559
50 45.32 ISE 15:04:15 1887553
58 45.32 ISE 15:04:15 1887555
152 45.32 ISE 15:04:15 1887557
11 45.32 ISE 15:04:15 1887563
11 45.32 ISE 15:04:15 1887561
39 45.32 ISE 15:04:15 1887565
39 45.32 ISE 15:04:15 1887567
96 45.32 ISE 15:04:15 1887569
1 45.32 ISE 15:04:15 1887550
398 45.32 ISE 15:04:15 1887548
467 45.31 ISE 15:04:32 1888018
150 45.30 ISE 15:04:33 1888065
69 45.35 ISE 15:06:29 1891116
185 45.35 ISE 15:06:29 1891114
179 45.35 ISE 15:06:29 1891112
185 45.35 ISE 15:06:29 1891110
359 45.32 ISE 15:08:16 1894099
74 45.32 ISE 15:08:16 1894101
297 45.30 ISE 15:08:54 1895146
173 45.30 ISE 15:08:54 1895148
56 45.26 ISE 15:11:44 1900531
231 45.26 ISE 15:11:44 1900529
150 45.26 ISE 15:11:44 1900527
18 45.25 ISE 15:11:48 1900638
224 45.25 ISE 15:11:48 1900636
232 45.25 ISE 15:11:48 1900634
50 45.26 ISE 15:13:06 1902969
281 45.26 ISE 15:13:06 1902967
281 45.26 ISE 15:13:06 1902965
40 45.25 ISE 15:13:16 1903225
281 45.25 ISE 15:13:16 1903223
289 45.25 ISE 15:13:16 1903221
291 45.25 ISE 15:13:16 1903219
208 45.26 ISE 15:15:29 1907047
191 45.26 ISE 15:15:29 1907045
11 45.21 ISE 15:18:06 1911404
251 45.24 ISE 15:19:43 1913872
364 45.24 ISE 15:19:43 1913870
412 45.23 ISE 15:19:52 1914090
38 45.21 ISE 15:20:29 1915221
362 45.21 ISE 15:20:29 1915219
351 45.22 ISE 15:21:15 1916468
310 45.23 ISE 15:21:47 1917273
362 45.23 ISE 15:21:47 1917271
150 45.23 ISE 15:21:47 1917269
468 45.26 ISE 15:23:58 1920870
129 45.25 ISE 15:24:07 1921091
65 45.25 ISE 15:24:28 1921491
10 45.25 ISE 15:24:28 1921489
30 45.25 ISE 15:24:28 1921487
40 45.25 ISE 15:24:28 1921485
20 45.25 ISE 15:24:28 1921483
30 45.25 ISE 15:24:28 1921481
10 45.25 ISE 15:24:28 1921479
10 45.25 ISE 15:24:28 1921477
32 45.25 ISE 15:24:28 1921475
32 45.25 ISE 15:24:28 1921473
364 45.24 ISE 15:26:25 1925635
150 45.24 ISE 15:26:25 1925633
117 45.24 ISE 15:26:25 1925639
362 45.24 ISE 15:26:25 1925637
40 45.25 ISE 15:28:37 1928824
200 45.25 ISE 15:28:37 1928822
100 45.25 ISE 15:28:37 1928820
113 45.25 ISE 15:28:37 1928815
150 45.24 ISE 15:28:40 1928945
16 45.24 ISE 15:28:40 1928943
351 45.28 ISE 15:29:05 1929603
352 45.28 ISE 15:29:05 1929601
364 45.28 ISE 15:29:05 1929599
5 45.28 ISE 15:29:05 1929597
425 45.28 ISE 15:29:51 1930609
90 45.31 ISE 15:30:39 1932001
362 45.31 ISE 15:30:39 1931999
129 45.32 ISE 15:31:12 1932705
352 45.32 ISE 15:31:12 1932707
2 45.36 ISE 15:32:22 1934515
150 45.36 ISE 15:32:22 1934513
351 45.36 ISE 15:32:22 1934511
148 45.35 ISE 15:32:22 1934495
50 45.35 ISE 15:32:22 1934497
50 45.35 ISE 15:32:22 1934499
6 45.35 ISE 15:32:22 1934501
50 45.35 ISE 15:32:22 1934503
150 45.35 ISE 15:32:22 1934505
83 45.35 ISE 15:32:22 1934507
352 45.36 ISE 15:32:22 1934509
116 45.35 ISE 15:32:22 1934493
47 45.35 ISE 15:32:22 1934491
51 45.35 ISE 15:32:22 1934489
17 45.35 ISE 15:32:22 1934487
15 45.35 ISE 15:32:22 1934485
50 45.35 ISE 15:32:22 1934483
50 45.35 ISE 15:32:22 1934481
48 45.35 ISE 15:32:22 1934479
6 45.35 ISE 15:32:22 1934477
45 45.35 ISE 15:35:04 1938462
37 45.35 ISE 15:35:04 1938460
351 45.35 ISE 15:35:04 1938458
352 45.35 ISE 15:35:04 1938456
351 45.33 ISE 15:37:02 1941642
352 45.33 ISE 15:37:02 1941640
150 45.33 ISE 15:37:02 1941638
51 45.32 ISE 15:37:06 1941857
12 45.32 ISE 15:37:06 1941855
37 45.32 ISE 15:37:06 1941853
80 45.32 ISE 15:37:06 1941851
100 45.32 ISE 15:37:06 1941848
403 45.35 ISE 15:37:51 1942766
338 45.37 ISE 15:39:30 1945170
150 45.37 ISE 15:39:30 1945168
351 45.37 ISE 15:40:56 1947384
37 45.37 ISE 15:40:56 1947382
150 45.39 ISE 15:41:45 1948566
351 45.39 ISE 15:41:45 1948564
6 45.38 ISE 15:42:26 1949624
268 45.38 ISE 15:42:26 1949622
168 45.38 ISE 15:42:26 1949620
150 45.38 ISE 15:42:26 1949616
246 45.38 ISE 15:42:26 1949618
287 45.37 ISE 15:44:05 1951954
100 45.37 ISE 15:44:05 1951952
427 45.33 ISE 15:46:02 1955180
20 45.36 ISE 15:48:52 1959503
50 45.36 ISE 15:48:52 1959501
150 45.36 ISE 15:48:52 1959499
197 45.36 ISE 15:48:52 1959497
83 45.36 ISE 15:48:52 1959495
258 45.36 ISE 15:48:52 1959505
172 45.35 ISE 15:49:02 1959694
100 45.35 ISE 15:49:04 1959800
55 45.35 ISE 15:49:04 1959797
140 45.35 ISE 15:49:05 1959813
5 45.35 ISE 15:49:38 1960516
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 POSNKPBPCBKDKQBRecent 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