REG - CRH PLC - Transaction in Own Shares
03/05/2023 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:20230503:nRSC1802Ya&default-theme=true
RNS Number : 1802Y CRH PLC 03 May 2023
3(rd) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 2(nd) May 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: 274,568 105,847
Highest price paid per share: €44.3200 GBp 3,899.0000
Lowest price paid per share: €43.1300 GBp 3,800.0000
Volume weighted average price paid: €43.4162 GBp 3,823.6160
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 15,000,455 of its
ordinary shares in treasury which represents 1.994% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 737,139,883 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 2(nd) May 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: 02/05/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 43.4162 274,568
London Stock Exchange (XLON) GBp 3,823.6160 105,847
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
299 3,897 LSE 08:04:28 689430
274 3,899 LSE 08:05:10 691084
292 3,899 LSE 08:05:10 691082
76 3,894 LSE 08:05:31 691883
199 3,894 LSE 08:05:31 691881
89 3,891 LSE 08:05:34 692017
215 3,891 LSE 08:05:35 692019
260 3,892 LSE 08:07:36 696224
269 3,891 LSE 08:07:46 696558
259 3,884 LSE 08:09:18 700046
34 3,884 LSE 08:09:18 700039
223 3,884 LSE 08:09:18 700037
176 3,874 LSE 08:11:21 705446
100 3,874 LSE 08:11:21 705444
85 3,870 LSE 08:11:34 705990
196 3,870 LSE 08:11:35 706056
299 3,870 LSE 08:13:25 709443
274 3,867 LSE 08:14:29 711296
274 3,873 LSE 08:16:10 714763
76 3,873 LSE 08:16:10 714761
189 3,873 LSE 08:16:10 714759
259 3,865 LSE 08:18:17 718768
304 3,869 LSE 08:21:18 724087
262 3,868 LSE 08:23:59 728612
318 3,867 LSE 08:23:59 728610
51 3,859 LSE 08:26:29 732279
175 3,859 LSE 08:26:38 732496
64 3,859 LSE 08:26:38 732498
305 3,857 LSE 08:30:40 739420
299 3,847 LSE 08:35:33 749032
260 3,845 LSE 08:39:03 756581
272 3,844 LSE 08:40:00 758340
299 3,841 LSE 08:44:08 765133
212 3,848 LSE 08:48:59 772863
97 3,848 LSE 08:48:59 772861
314 3,841 LSE 08:54:12 781987
266 3,837 LSE 08:54:13 782072
295 3,837 LSE 08:58:38 790174
36 3,829 LSE 09:00:47 793951
239 3,829 LSE 09:00:47 793949
126 3,824 LSE 09:02:40 796809
151 3,824 LSE 09:02:40 796807
82 3,828 LSE 09:04:25 798919
184 3,828 LSE 09:04:25 798917
135 3,829 LSE 09:07:17 803286
130 3,829 LSE 09:07:37 803762
270 3,831 LSE 09:10:00 809624
141 3,837 LSE 09:14:01 815096
172 3,837 LSE 09:14:01 815094
64 3,837 LSE 09:19:02 822232
209 3,837 LSE 09:19:09 822357
108 3,839 LSE 09:23:03 827770
185 3,839 LSE 09:23:03 827768
185 3,831 LSE 09:28:51 835460
107 3,831 LSE 09:28:51 835462
150 3,829 LSE 09:35:29 845183
164 3,829 LSE 09:35:29 845181
274 3,834 LSE 09:43:03 856392
316 3,833 LSE 09:45:46 860261
91 3,833 LSE 09:53:57 871985
185 3,833 LSE 09:53:57 871983
1 3,831 LSE 09:56:20 874783
190 3,831 LSE 09:56:20 874781
46 3,831 LSE 09:56:21 874802
66 3,831 LSE 09:56:21 874796
200 3,830 LSE 10:02:05 882394
400 3,834 LSE 10:04:55 886321
106 3,833 LSE 10:06:12 887758
213 3,833 LSE 10:06:12 887756
290 3,829 LSE 10:06:57 888514
313 3,827 LSE 10:08:59 890712
90 3,834 LSE 10:13:10 895124
174 3,834 LSE 10:13:10 895105
129 3,834 LSE 10:13:10 895107
277 3,832 LSE 10:13:13 895258
287 3,840 LSE 10:20:18 902565
317 3,839 LSE 10:28:38 911598
9 3,838 LSE 10:28:43 911724
300 3,838 LSE 10:28:43 911722
287 3,834 LSE 10:34:13 918008
271 3,843 LSE 10:39:01 923595
32 3,843 LSE 10:39:01 923593
200 3,843 LSE 10:40:27 924857
21 3,844 LSE 10:41:20 925588
400 3,844 LSE 10:41:20 925586
70 3,843 LSE 10:41:20 925584
191 3,843 LSE 10:41:20 925582
204 3,839 LSE 10:50:53 934467
82 3,839 LSE 10:50:53 934465
313 3,838 LSE 10:52:47 936543
104 3,835 LSE 10:53:26 937362
190 3,835 LSE 10:53:26 937360
98 3,831 LSE 10:56:55 941103
209 3,831 LSE 10:56:55 941101
267 3,824 LSE 11:01:01 944867
126 3,823 LSE 11:07:27 948953
285 3,824 LSE 11:11:12 950930
8 3,824 LSE 11:11:12 950928
280 3,827 LSE 11:14:34 952648
34 3,827 LSE 11:14:34 952646
94 3,830 LSE 11:20:27 955810
173 3,830 LSE 11:20:27 955808
178 3,833 LSE 11:24:55 958930
105 3,833 LSE 11:24:55 958928
271 3,833 LSE 11:24:55 958919
114 3,832 LSE 11:26:35 959936
181 3,832 LSE 11:26:35 959934
308 3,832 LSE 11:32:39 963220
12 3,837 LSE 11:39:05 966545
90 3,837 LSE 11:39:05 966543
54 3,837 LSE 11:39:05 966541
120 3,837 LSE 11:39:05 966539
88 3,837 LSE 11:39:05 966524
180 3,837 LSE 11:39:05 966522
295 3,838 LSE 11:46:24 970729
299 3,839 LSE 11:46:24 970723
33 3,840 LSE 11:56:47 976395
285 3,840 LSE 11:56:47 976397
269 3,839 LSE 11:57:40 976752
42 3,841 LSE 12:01:33 978969
279 3,841 LSE 12:01:33 978967
329 3,841 LSE 12:01:33 978965
309 3,840 LSE 12:01:56 979198
61 3,838 LSE 12:01:57 979212
217 3,838 LSE 12:02:12 979396
51 3,837 LSE 12:04:30 980975
270 3,836 LSE 12:05:31 981561
314 3,833 LSE 12:08:20 983176
311 3,834 LSE 12:08:20 983162
108 3,835 LSE 12:08:20 983156
484 3,835 LSE 12:08:20 983154
108 3,835 LSE 12:08:20 983152
67 3,834 LSE 12:08:20 983150
168 3,834 LSE 12:08:20 983148
71 3,834 LSE 12:08:20 983144
71 3,834 LSE 12:08:20 983142
277 3,837 LSE 12:08:20 983139
278 3,832 LSE 12:08:23 983191
147 3,833 LSE 12:08:28 983262
112 3,833 LSE 12:08:31 983283
27 3,832 LSE 12:08:36 983333
206 3,832 LSE 12:08:51 983453
113 3,832 LSE 12:08:51 983455
43 3,832 LSE 12:08:51 983451
265 3,832 LSE 12:08:51 983449
81 3,833 LSE 12:09:23 983738
26 3,833 LSE 12:09:23 983736
107 3,833 LSE 12:09:23 983734
108 3,833 LSE 12:09:23 983732
46 3,833 LSE 12:09:23 983730
270 3,834 LSE 12:12:15 985446
127 3,841 LSE 12:22:28 990898
139 3,841 LSE 12:22:28 990900
117 3,841 LSE 12:24:19 991952
146 3,841 LSE 12:24:19 991950
259 3,839 LSE 12:30:02 995155
274 3,845 LSE 12:36:30 998694
301 3,844 LSE 12:39:12 1000334
87 3,842 LSE 12:44:07 1003194
216 3,842 LSE 12:44:07 1003196
180 3,845 LSE 12:53:46 1008787
88 3,845 LSE 12:53:46 1008785
108 3,846 LSE 13:00:14 1012910
191 3,847 LSE 13:00:14 1012901
106 3,847 LSE 13:00:14 1012899
46 3,846 LSE 13:00:18 1012963
109 3,846 LSE 13:00:18 1012961
314 3,845 LSE 13:06:00 1016591
109 3,838 LSE 13:21:33 1027103
207 3,838 LSE 13:21:33 1027101
257 3,838 LSE 13:24:56 1029495
57 3,838 LSE 13:24:56 1029497
314 3,837 LSE 13:24:57 1029510
262 3,836 LSE 13:25:39 1030002
71 3,831 LSE 13:31:30 1035153
77 3,831 LSE 13:31:49 1035402
171 3,831 LSE 13:31:49 1035400
303 3,833 LSE 13:34:28 1037329
121 3,833 LSE 13:34:29 1037347
134 3,833 LSE 13:34:29 1037349
5 3,833 LSE 13:34:29 1037351
148 3,832 LSE 13:34:29 1037345
28 3,827 LSE 13:40:13 1041479
154 3,827 LSE 13:40:35 1041698
95 3,827 LSE 13:45:01 1044785
144 3,824 LSE 13:50:16 1049454
117 3,826 LSE 13:53:56 1052323
49 3,826 LSE 13:53:56 1052321
329 3,826 LSE 13:53:56 1052319
465 3,826 LSE 13:53:57 1052349
117 3,826 LSE 13:53:57 1052347
45 3,826 LSE 13:53:57 1052343
126 3,826 LSE 13:53:57 1052341
142 3,826 LSE 13:53:57 1052345
299 3,824 LSE 13:57:31 1055381
103 3,823 LSE 13:58:23 1056192
50 3,823 LSE 13:58:23 1056190
93 3,822 LSE 13:58:23 1056187
275 3,823 LSE 14:02:00 1060076
263 3,825 LSE 14:03:24 1061430
47 3,825 LSE 14:03:35 1061602
160 3,823 LSE 14:04:25 1062364
290 3,823 LSE 14:04:25 1062359
160 3,823 LSE 14:04:25 1062357
216 3,823 LSE 14:04:25 1062354
151 3,823 LSE 14:04:25 1062352
2 3,822 LSE 14:04:39 1062653
306 3,822 LSE 14:04:39 1062642
131 3,821 LSE 14:05:34 1063420
25 3,821 LSE 14:05:34 1063418
115 3,821 LSE 14:05:34 1063416
147 3,822 LSE 14:06:46 1064610
183 3,822 LSE 14:07:03 1064840
169 3,822 LSE 14:07:03 1064838
123 3,822 LSE 14:07:03 1064836
47 3,822 LSE 14:07:52 1065692
142 3,822 LSE 14:07:52 1065686
126 3,822 LSE 14:07:52 1065688
266 3,821 LSE 14:07:52 1065690
112 3,821 LSE 14:11:11 1068931
169 3,821 LSE 14:11:11 1068929
82 3,821 LSE 14:11:11 1068923
183 3,821 LSE 14:11:11 1068921
514 3,820 LSE 14:12:44 1070702
120 3,820 LSE 14:12:44 1070700
89 3,819 LSE 14:13:37 1071530
200 3,819 LSE 14:13:37 1071528
738 3,821 LSE 14:14:23 1072143
157 3,821 LSE 14:14:23 1072141
102 3,821 LSE 14:14:23 1072139
86 3,819 LSE 14:15:20 1072911
160 3,820 LSE 14:15:38 1073217
53 3,821 LSE 14:19:00 1076315
91 3,821 LSE 14:19:09 1076573
382 3,820 LSE 14:19:37 1077135
75 3,826 LSE 14:21:59 1079272
184 3,826 LSE 14:21:59 1079270
93 3,825 LSE 14:22:00 1079291
231 3,825 LSE 14:22:00 1079289
155 3,826 LSE 14:24:05 1081175
151 3,826 LSE 14:24:05 1081173
94 3,825 LSE 14:25:02 1082007
166 3,825 LSE 14:25:11 1082154
173 3,825 LSE 14:25:35 1082414
85 3,825 LSE 14:25:36 1082423
90 3,826 LSE 14:29:12 1085806
307 3,826 LSE 14:29:12 1085804
37 3,827 LSE 14:29:42 1086624
101 3,827 LSE 14:29:42 1086628
45 3,826 LSE 14:29:42 1086622
38 3,827 LSE 14:29:42 1086626
157 3,827 LSE 14:29:42 1086632
48 3,827 LSE 14:29:42 1086630
72 3,827 LSE 14:29:42 1086634
177 3,827 LSE 14:29:42 1086636
300 3,824 LSE 14:30:03 1089266
11 3,823 LSE 14:30:14 1089967
300 3,823 LSE 14:30:14 1089957
11 3,825 LSE 14:31:02 1091864
39 3,825 LSE 14:31:02 1091862
249 3,825 LSE 14:31:02 1091860
71 3,824 LSE 14:31:16 1092600
177 3,825 LSE 14:32:02 1094182
126 3,825 LSE 14:32:02 1094180
309 3,824 LSE 14:32:03 1094266
113 3,823 LSE 14:32:05 1094400
190 3,823 LSE 14:32:22 1095063
285 3,821 LSE 14:33:32 1097370
277 3,821 LSE 14:34:27 1098942
157 3,825 LSE 14:35:24 1100896
116 3,825 LSE 14:35:24 1100898
157 3,827 LSE 14:35:48 1101545
163 3,827 LSE 14:35:48 1101543
157 3,827 LSE 14:35:50 1101594
133 3,827 LSE 14:35:50 1101592
167 3,827 LSE 14:35:50 1101590
299 3,825 LSE 14:36:03 1102145
100 3,825 LSE 14:36:04 1102183
183 3,824 LSE 14:36:35 1103057
81 3,824 LSE 14:36:35 1103059
133 3,826 LSE 14:38:18 1105816
52 3,826 LSE 14:38:18 1105814
50 3,826 LSE 14:38:18 1105812
260 3,825 LSE 14:38:22 1105894
72 3,827 LSE 14:40:05 1108908
160 3,827 LSE 14:40:05 1108876
290 3,827 LSE 14:40:06 1108950
160 3,827 LSE 14:40:06 1108948
297 3,827 LSE 14:40:06 1108936
296 3,827 LSE 14:40:06 1108923
160 3,827 LSE 14:40:26 1109736
160 3,827 LSE 14:40:29 1109778
160 3,827 LSE 14:40:30 1109834
290 3,827 LSE 14:40:31 1109849
160 3,827 LSE 14:40:31 1109847
157 3,828 LSE 14:40:52 1110512
197 3,828 LSE 14:40:52 1110510
157 3,827 LSE 14:41:33 1111548
303 3,825 LSE 14:41:53 1112063
157 3,829 LSE 14:42:25 1112890
200 3,828 LSE 14:42:38 1113293
132 3,829 LSE 14:44:07 1115483
149 3,829 LSE 14:44:07 1115481
314 3,828 LSE 14:44:16 1115666
345 3,828 LSE 14:44:16 1115664
110 3,831 LSE 14:46:53 1120385
146 3,831 LSE 14:46:53 1120383
216 3,831 LSE 14:46:53 1120381
336 3,831 LSE 14:47:27 1121240
110 3,830 LSE 14:48:15 1122904
81 3,830 LSE 14:48:40 1123448
181 3,830 LSE 14:48:40 1123446
313 3,829 LSE 14:48:46 1123665
138 3,829 LSE 14:49:07 1124449
36 3,829 LSE 14:49:07 1124447
8 3,829 LSE 14:49:07 1124445
133 3,827 LSE 14:52:14 1131245
118 3,827 LSE 14:52:14 1131247
155 3,827 LSE 14:52:14 1131249
272 3,825 LSE 14:53:02 1132954
171 3,822 LSE 14:53:06 1133127
89 3,822 LSE 14:53:06 1133125
212 3,820 LSE 14:53:14 1133374
82 3,820 LSE 14:53:14 1133372
122 3,821 LSE 14:54:00 1134790
168 3,821 LSE 14:54:00 1134788
118 3,819 LSE 14:54:40 1135939
133 3,819 LSE 14:54:40 1135937
12 3,819 LSE 14:54:40 1135941
166 3,824 LSE 14:55:45 1138386
63 3,824 LSE 14:55:45 1138384
38 3,824 LSE 14:55:45 1138382
308 3,824 LSE 14:56:16 1139722
277 3,823 LSE 14:56:21 1139903
126 3,822 LSE 14:56:22 1139944
154 3,822 LSE 14:56:22 1139942
237 3,822 LSE 14:57:49 1142877
55 3,822 LSE 14:57:49 1142875
289 3,821 LSE 14:58:40 1144385
267 3,822 LSE 15:01:01 1151712
130 3,821 LSE 15:01:24 1152803
38 3,822 LSE 15:01:24 1152766
82 3,820 LSE 15:01:25 1152926
178 3,820 LSE 15:01:25 1152928
173 3,817 LSE 15:01:48 1154407
126 3,817 LSE 15:01:48 1154409
317 3,819 LSE 15:04:11 1160905
318 3,819 LSE 15:05:22 1163962
273 3,818 LSE 15:06:07 1166158
118 3,817 LSE 15:06:35 1167240
100 3,817 LSE 15:06:35 1167238
47 3,817 LSE 15:06:35 1167236
118 3,814 LSE 15:07:41 1169571
100 3,814 LSE 15:07:41 1169569
48 3,814 LSE 15:07:41 1169567
67 3,814 LSE 15:08:11 1170544
122 3,814 LSE 15:08:11 1170542
118 3,814 LSE 15:08:11 1170540
100 3,814 LSE 15:08:11 1170538
258 3,813 LSE 15:10:11 1176015
118 3,812 LSE 15:10:48 1177569
100 3,812 LSE 15:10:48 1177571
84 3,814 LSE 15:11:31 1179385
118 3,814 LSE 15:11:31 1179387
119 3,814 LSE 15:11:31 1179389
292 3,813 LSE 15:11:38 1179625
140 3,813 LSE 15:11:38 1179621
177 3,813 LSE 15:11:38 1179619
108 3,809 LSE 15:15:09 1187266
170 3,809 LSE 15:15:09 1187264
94 3,813 LSE 15:17:02 1191707
213 3,813 LSE 15:17:13 1191997
100 3,814 LSE 15:17:51 1193314
37 3,814 LSE 15:17:51 1193312
46 3,814 LSE 15:17:51 1193310
274 3,814 LSE 15:17:51 1193291
124 3,812 LSE 15:17:55 1193604
154 3,812 LSE 15:17:55 1193602
291 3,807 LSE 15:18:49 1195381
100 3,805 LSE 15:19:23 1197385
118 3,805 LSE 15:19:23 1197383
71 3,805 LSE 15:19:23 1197381
118 3,804 LSE 15:20:25 1199650
100 3,804 LSE 15:20:25 1199648
84 3,804 LSE 15:20:25 1199646
51 3,803 LSE 15:22:30 1204804
260 3,803 LSE 15:22:30 1204802
153 3,803 LSE 15:22:30 1204800
267 3,802 LSE 15:22:32 1204939
136 3,808 LSE 15:24:13 1209117
181 3,808 LSE 15:24:13 1209115
282 3,807 LSE 15:24:52 1211001
274 3,806 LSE 15:25:02 1211725
3 3,806 LSE 15:25:57 1214414
180 3,806 LSE 15:26:03 1214570
94 3,806 LSE 15:26:03 1214568
279 3,809 LSE 15:27:00 1216560
262 3,809 LSE 15:27:00 1216465
156 3,808 LSE 15:27:05 1216827
148 3,808 LSE 15:27:05 1216829
137 3,808 LSE 15:27:05 1216831
78 3,808 LSE 15:27:05 1216833
45 3,808 LSE 15:27:05 1216825
273 3,808 LSE 15:30:09 1223157
106 3,807 LSE 15:30:10 1223247
178 3,807 LSE 15:30:10 1223245
290 3,809 LSE 15:31:40 1226476
163 3,810 LSE 15:32:09 1227364
130 3,810 LSE 15:32:09 1227362
117 3,810 LSE 15:32:09 1227360
91 3,812 LSE 15:33:13 1230286
166 3,812 LSE 15:33:13 1230284
12 3,812 LSE 15:33:13 1230230
351 3,812 LSE 15:33:13 1230232
120 3,812 LSE 15:34:00 1231260
91 3,812 LSE 15:34:00 1231262
108 3,812 LSE 15:34:00 1231264
332 3,812 LSE 15:34:00 1231256
63 3,812 LSE 15:34:00 1231254
12 3,812 LSE 15:34:00 1231252
322 3,812 LSE 15:34:00 1231250
318 3,809 LSE 15:34:09 1231674
100 3,810 LSE 15:35:41 1234908
162 3,810 LSE 15:35:41 1234906
217 3,810 LSE 15:36:31 1236697
101 3,810 LSE 15:36:31 1236695
273 3,812 LSE 15:36:50 1237423
235 3,812 LSE 15:36:50 1237421
221 3,812 LSE 15:36:50 1237419
156 3,812 LSE 15:36:50 1237413
128 3,812 LSE 15:36:50 1237417
185 3,812 LSE 15:36:50 1237415
16 3,808 LSE 15:37:20 1238438
71 3,808 LSE 15:37:20 1238436
180 3,808 LSE 15:37:20 1238434
195 3,815 LSE 15:38:42 1240937
121 3,815 LSE 15:38:42 1240941
185 3,815 LSE 15:38:42 1240939
150 3,815 LSE 15:38:42 1240943
1,260 3,815 LSE 15:38:42 1240945
185 3,815 LSE 15:40:57 1245014
285 3,815 LSE 15:41:36 1246147
85 3,814 LSE 15:42:56 1248101
185 3,814 LSE 15:42:56 1248099
195 3,814 LSE 15:42:56 1248097
195 3,813 LSE 15:44:40 1251863
185 3,813 LSE 15:44:40 1251865
278 3,815 LSE 15:45:26 1253647
343 3,814 LSE 15:45:59 1254490
107 3,813 LSE 15:46:21 1255367
186 3,813 LSE 15:46:21 1255365
259 3,813 LSE 15:46:21 1255249
72 3,813 LSE 15:46:21 1255247
310 3,818 LSE 15:50:42 1264194
91 3,818 LSE 15:50:54 1264547
127 3,817 LSE 15:50:54 1264543
185 3,818 LSE 15:50:54 1264545
307 3,817 LSE 15:50:54 1264531
189 3,816 LSE 15:51:46 1266153
101 3,816 LSE 15:51:46 1266151
318 3,817 LSE 15:51:46 1266146
95 3,816 LSE 15:52:14 1266928
217 3,816 LSE 15:52:14 1266926
257 3,815 LSE 15:52:24 1267181
59 3,815 LSE 15:52:24 1267179
321 3,814 LSE 15:52:49 1267780
84 3,814 LSE 15:53:02 1268126
185 3,814 LSE 15:53:02 1268124
195 3,814 LSE 15:53:02 1268122
128 3,814 LSE 15:53:02 1268120
90 3,813 LSE 15:54:09 1269998
116 3,813 LSE 15:54:09 1269996
60 3,813 LSE 15:54:09 1269994
174 3,814 LSE 15:54:37 1270804
83 3,814 LSE 15:54:37 1270802
298 3,814 LSE 15:54:37 1270782
114 3,814 LSE 15:54:37 1270784
112 3,814 LSE 15:54:38 1270860
284 3,815 LSE 15:54:49 1271244
284 3,815 LSE 15:54:49 1271242
96 3,815 LSE 15:54:49 1271240
194 3,815 LSE 15:54:49 1271238
378 3,815 LSE 15:54:49 1271236
274 3,811 LSE 15:54:53 1271524
266 3,812 LSE 15:54:53 1271408
67 3,810 LSE 15:55:25 1272345
193 3,810 LSE 15:55:25 1272343
195 3,811 LSE 15:55:27 1272507
185 3,811 LSE 15:55:27 1272505
84 3,811 LSE 15:55:27 1272503
283 3,809 LSE 15:55:33 1272621
269 3,809 LSE 15:56:36 1274229
185 3,809 LSE 15:56:36 1274227
195 3,809 LSE 15:56:36 1274225
233 3,809 LSE 15:57:58 1276415
185 3,809 LSE 15:57:58 1276413
110 3,809 LSE 15:57:58 1276411
293 3,808 LSE 15:58:13 1276803
4 3,809 LSE 15:59:16 1278702
128 3,809 LSE 15:59:16 1278700
201 3,809 LSE 15:59:16 1278698
218 3,809 LSE 15:59:16 1278686
128 3,809 LSE 15:59:16 1278688
128 3,809 LSE 15:59:16 1278684
185 3,808 LSE 16:00:07 1281884
195 3,808 LSE 16:00:07 1281882
187 3,808 LSE 16:00:07 1281880
96 3,808 LSE 16:00:07 1281886
275 3,805 LSE 16:01:51 1287558
156 3,803 LSE 16:02:07 1288457
127 3,803 LSE 16:02:07 1288455
278 3,803 LSE 16:02:07 1288453
49 3,806 LSE 16:03:12 1292030
92 3,811 LSE 16:04:00 1293574
53 3,811 LSE 16:04:00 1293572
185 3,811 LSE 16:04:00 1293570
40 3,811 LSE 16:04:00 1293568
53 3,811 LSE 16:04:00 1293566
38 3,811 LSE 16:04:00 1293564
234 3,811 LSE 16:04:00 1293562
302 3,811 LSE 16:04:00 1293557
449 3,811 LSE 16:04:00 1293549
93 3,811 LSE 16:04:00 1293547
275 3,811 LSE 16:04:51 1295592
293 3,811 LSE 16:05:07 1296150
51 3,811 LSE 16:05:31 1296999
134 3,811 LSE 16:05:31 1297001
119 3,811 LSE 16:05:31 1297003
287 3,810 LSE 16:05:39 1297257
305 3,810 LSE 16:06:11 1298310
52 3,809 LSE 16:06:56 1299969
220 3,809 LSE 16:06:56 1299967
234 3,806 LSE 16:07:32 1301592
20 3,806 LSE 16:07:32 1301590
44 3,806 LSE 16:07:32 1301588
297 3,805 LSE 16:10:31 1307827
7 3,805 LSE 16:10:31 1307829
19 3,806 LSE 16:10:32 1307865
110 3,806 LSE 16:10:32 1307863
244 3,806 LSE 16:10:32 1307861
139 3,806 LSE 16:10:32 1307859
231 3,806 LSE 16:10:32 1307857
127 3,805 LSE 16:10:32 1307855
260 3,803 LSE 16:11:31 1310621
134 3,806 LSE 16:12:19 1312260
256 3,806 LSE 16:13:00 1313610
133 3,806 LSE 16:13:00 1313608
128 3,805 LSE 16:13:16 1314220
178 3,805 LSE 16:13:16 1314218
272 3,804 LSE 16:13:17 1314227
412 3,800 LSE 16:15:00 1317904
46 3,800 LSE 16:15:00 1317902
50 3,800 LSE 16:15:00 1317900
205 3,800 LSE 16:15:00 1317898
1,318 3,800 LSE 16:15:04 1318146
520 3,802 LSE 16:15:07 1318484
843 3,804 LSE 16:15:15 1318833
163 3,804 LSE 16:15:15 1318831
149 3,804 LSE 16:15:21 1318981
1 3,804 LSE 16:15:40 1319817
68 3,804 LSE 16:15:40 1319815
216 3,804 LSE 16:15:40 1319813
3 3,805 LSE 16:15:40 1319789
131 3,805 LSE 16:15:40 1319791
35 3,805 LSE 16:15:40 1319783
257 3,805 LSE 16:15:40 1319781
2,156 3,805 LSE 16:15:40 1319779
305 3,803 LSE 16:15:44 1320056
295 3,802 LSE 16:15:46 1320120
195 3,801 LSE 16:15:51 1320516
112 3,801 LSE 16:15:53 1320593
316 3,803 LSE 16:16:21 1321554
276 3,804 LSE 16:16:31 1321892
1,785 3,804 LSE 16:16:31 1321890
62 3,804 LSE 16:16:55 1322741
6 3,804 LSE 16:16:55 1322739
193 3,804 LSE 16:16:55 1322737
109 3,804 LSE 16:17:07 1323190
306 3,804 LSE 16:17:07 1323188
60 3,804 LSE 16:17:07 1323186
330 3,809 LSE 16:18:30 1326186
674 3,809 LSE 16:18:30 1326184
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
460 44.29 ISE 08:04:07 688473
445 44.32 ISE 08:05:10 691088
275 44.28 ISE 08:05:31 691889
148 44.28 ISE 08:05:31 691887
317 44.26 ISE 08:07:36 696228
115 44.26 ISE 08:07:36 696226
460 44.17 ISE 08:09:18 700042
444 44.15 ISE 08:09:19 700181
252 44.00 ISE 08:11:28 705766
187 44.00 ISE 08:11:35 706007
464 44.01 ISE 08:13:02 708782
468 43.99 ISE 08:13:25 709445
435 44.02 ISE 08:16:10 714773
111 44.00 ISE 08:16:22 715199
306 44.00 ISE 08:16:22 715197
401 43.96 ISE 08:20:51 723301
429 43.98 ISE 08:21:16 724047
476 43.93 ISE 08:22:20 725943
50 43.95 ISE 08:24:53 729824
208 43.95 ISE 08:25:28 730553
191 43.95 ISE 08:25:30 730621
372 43.85 ISE 08:28:15 735165
95 43.85 ISE 08:28:15 735163
93 43.86 ISE 08:31:17 740879
179 43.86 ISE 08:31:17 740877
172 43.86 ISE 08:31:17 740875
402 43.78 ISE 08:33:04 744412
137 43.74 ISE 08:36:26 750832
267 43.74 ISE 08:36:27 750870
161 43.72 ISE 08:39:03 756594
259 43.72 ISE 08:39:03 756592
474 43.71 ISE 08:42:05 762055
302 43.69 ISE 08:43:05 763493
90 43.69 ISE 08:43:05 763491
412 43.67 ISE 08:44:09 765166
436 43.76 ISE 08:46:54 769605
467 43.77 ISE 08:48:57 772792
407 43.77 ISE 08:52:02 778305
439 43.70 ISE 08:54:12 781989
341 43.63 ISE 08:56:30 786131
121 43.63 ISE 08:56:38 786321
187 43.63 ISE 08:58:38 790181
205 43.63 ISE 08:58:38 790179
469 43.58 ISE 09:00:09 793037
457 43.50 ISE 09:02:05 795882
444 43.49 ISE 09:02:40 796815
441 43.54 ISE 09:04:10 798649
407 43.53 ISE 09:04:45 799355
443 43.50 ISE 09:04:56 799621
453 43.55 ISE 09:07:04 802859
393 43.55 ISE 09:09:09 808593
426 43.57 ISE 09:10:00 809622
4 43.64 ISE 09:13:35 814503
456 43.64 ISE 09:13:35 814501
432 43.64 ISE 09:14:01 815069
381 43.63 ISE 09:14:02 815117
401 43.58 ISE 09:14:58 816422
288 43.63 ISE 09:19:09 822367
130 43.63 ISE 09:19:09 822365
411 43.63 ISE 09:19:09 822359
207 43.64 ISE 09:22:01 826411
245 43.64 ISE 09:22:01 826409
459 43.63 ISE 09:22:09 826593
179 43.66 ISE 09:23:03 827774
243 43.66 ISE 09:23:03 827772
45 43.58 ISE 09:24:19 829436
181 43.58 ISE 09:24:19 829434
45 43.58 ISE 09:24:19 829440
136 43.58 ISE 09:24:19 829438
402 43.53 ISE 09:27:07 833289
445 43.57 ISE 09:28:52 835473
284 43.55 ISE 09:30:19 837433
159 43.55 ISE 09:30:19 837431
153 43.54 ISE 09:32:08 839942
261 43.54 ISE 09:32:08 839940
382 43.55 ISE 09:35:29 845207
476 43.55 ISE 09:35:29 845194
161 43.60 ISE 09:37:56 848912
123 43.60 ISE 09:37:56 848916
160 43.60 ISE 09:37:56 848914
11 43.59 ISE 09:40:03 851818
306 43.59 ISE 09:40:14 852122
160 43.59 ISE 09:40:14 852120
130 43.59 ISE 09:40:14 852110
123 43.59 ISE 09:40:14 852108
14 43.59 ISE 09:40:14 852106
156 43.59 ISE 09:40:14 852104
145 43.61 ISE 09:43:21 856804
284 43.61 ISE 09:43:21 856802
459 43.61 ISE 09:44:16 858100
417 43.59 ISE 09:44:56 859093
176 43.61 ISE 09:47:19 862762
228 43.61 ISE 09:47:21 862783
150 43.58 ISE 09:47:54 863487
154 43.58 ISE 09:47:54 863485
161 43.58 ISE 09:47:54 863483
418 43.61 ISE 09:50:15 868220
437 43.61 ISE 09:52:06 870127
474 43.51 ISE 10:00:00 879105
38 43.56 ISE 10:05:18 886745
110 43.56 ISE 10:05:18 886731
161 43.56 ISE 10:05:18 886727
190 43.56 ISE 10:05:18 886725
193 43.56 ISE 10:05:18 886729
547 43.55 ISE 10:06:06 887559
55 43.55 ISE 10:06:12 887777
440 43.55 ISE 10:06:12 887775
411 43.53 ISE 10:06:30 888083
150 43.49 ISE 10:09:43 891400
415 43.52 ISE 10:10:33 892134
414 43.56 ISE 10:13:10 895154
150 43.54 ISE 10:13:13 895262
171 43.54 ISE 10:13:13 895260
427 43.54 ISE 10:13:16 895431
180 43.54 ISE 10:13:16 895429
328 43.64 ISE 10:20:01 902235
384 43.63 ISE 10:20:18 902561
445 43.64 ISE 10:21:04 903434
389 43.63 ISE 10:21:11 903559
9 43.64 ISE 10:25:44 908022
421 43.64 ISE 10:25:44 908024
107 43.62 ISE 10:25:55 908313
354 43.62 ISE 10:25:55 908311
439 43.64 ISE 10:28:43 911726
420 43.62 ISE 10:30:45 914483
435 43.61 ISE 10:30:46 914528
28 43.60 ISE 10:30:49 914635
416 43.60 ISE 10:31:25 915254
150 43.58 ISE 10:31:49 915690
190 43.58 ISE 10:31:49 915688
16 43.60 ISE 10:33:28 917364
5 43.60 ISE 10:33:28 917362
471 43.60 ISE 10:33:47 917634
585 43.59 ISE 10:34:13 918022
618 43.59 ISE 10:34:13 918015
145 43.59 ISE 10:34:13 918012
193 43.61 ISE 10:36:03 919450
190 43.61 ISE 10:36:03 919448
7 43.61 ISE 10:36:03 919454
201 43.61 ISE 10:36:03 919452
185 43.72 ISE 10:38:43 923372
15 43.70 ISE 10:39:01 923601
479 43.70 ISE 10:39:01 923599
526 43.71 ISE 10:39:01 923597
411 43.72 ISE 10:39:01 923591
1 43.74 ISE 10:42:19 926423
391 43.74 ISE 10:42:19 926419
15 43.74 ISE 10:42:19 926421
525 43.74 ISE 10:42:19 926417
16 43.74 ISE 10:42:23 926473
436 43.73 ISE 10:43:02 926990
385 43.73 ISE 10:43:02 926988
450 43.71 ISE 10:43:03 927014
411 43.72 ISE 10:43:03 927009
383 43.69 ISE 10:49:56 933443
30 43.69 ISE 10:50:44 934232
386 43.69 ISE 10:50:44 934234
432 43.68 ISE 10:50:55 934518
415 43.66 ISE 10:52:58 936772
445 43.65 ISE 10:53:26 937354
437 43.62 ISE 10:54:47 938931
320 43.59 ISE 10:56:55 941095
143 43.59 ISE 10:56:55 941093
370 43.55 ISE 10:59:52 943977
88 43.55 ISE 10:59:52 943975
475 43.50 ISE 11:03:12 946355
9 43.49 ISE 11:06:10 948293
462 43.49 ISE 11:06:10 948291
241 43.50 ISE 11:08:36 949559
15 43.49 ISE 11:11:12 950980
210 43.49 ISE 11:11:12 950966
238 43.49 ISE 11:11:12 950964
412 43.49 ISE 11:11:12 950933
436 43.48 ISE 11:11:19 951037
238 43.52 ISE 11:14:34 952670
30 43.52 ISE 11:14:34 952668
56 43.52 ISE 11:14:34 952674
150 43.52 ISE 11:14:34 952672
216 43.52 ISE 11:14:34 952662
238 43.52 ISE 11:14:34 952660
407 43.52 ISE 11:14:34 952654
382 43.50 ISE 11:16:10 953410
47 43.60 ISE 11:20:23 955762
189 43.60 ISE 11:20:23 955760
238 43.60 ISE 11:20:23 955758
47 43.59 ISE 11:20:23 955756
459 43.59 ISE 11:20:23 955754
20 43.58 ISE 11:22:06 956850
390 43.58 ISE 11:22:11 957071
433 43.58 ISE 11:22:11 957014
383 43.61 ISE 11:25:44 959389
67 43.60 ISE 11:26:35 959949
189 43.60 ISE 11:26:35 959947
138 43.60 ISE 11:26:35 959945
51 43.60 ISE 11:26:35 959942
150 43.60 ISE 11:26:35 959940
181 43.60 ISE 11:26:35 959938
511 43.60 ISE 11:26:35 959932
1 43.63 ISE 11:28:41 960957
461 43.63 ISE 11:28:41 960959
270 43.63 ISE 11:28:41 960943
307 43.63 ISE 11:28:41 960941
388 43.61 ISE 11:28:45 960995
82 43.61 ISE 11:28:45 960993
430 43.60 ISE 11:30:21 961959
15 43.60 ISE 11:30:21 961957
383 43.61 ISE 11:32:33 963131
282 43.59 ISE 11:35:08 964444
133 43.59 ISE 11:35:08 964442
189 43.64 ISE 11:37:07 965649
98 43.65 ISE 11:39:05 966548
137 43.65 ISE 11:39:05 966528
121 43.65 ISE 11:39:05 966530
105 43.65 ISE 11:39:05 966532
56 43.65 ISE 11:39:05 966534
425 43.64 ISE 11:40:09 967222
126 43.64 ISE 11:40:31 967437
405 43.66 ISE 11:44:50 969735
110 43.67 ISE 11:46:24 970727
321 43.67 ISE 11:46:24 970725
166 43.66 ISE 11:53:38 974703
152 43.66 ISE 11:53:38 974701
152 43.66 ISE 11:53:38 974705
417 43.67 ISE 11:53:38 974699
301 43.65 ISE 11:54:24 975139
125 43.65 ISE 11:54:24 975137
92 43.72 ISE 12:01:04 978765
296 43.72 ISE 12:01:04 978763
399 43.72 ISE 12:01:04 978761
42 43.71 ISE 12:01:33 978973
419 43.71 ISE 12:01:33 978971
441 43.71 ISE 12:01:56 979200
450 43.69 ISE 12:01:57 979214
148 43.66 ISE 12:05:31 981567
232 43.66 ISE 12:06:33 982145
120 43.64 ISE 12:08:20 983166
150 43.64 ISE 12:08:20 983168
279 43.64 ISE 12:08:20 983170
297 43.64 ISE 12:08:20 983172
282 43.64 ISE 12:08:20 983174
23 43.64 ISE 12:08:20 983164
279 43.64 ISE 12:08:20 983160
150 43.64 ISE 12:08:20 983158
25 43.66 ISE 12:08:20 983146
100 43.63 ISE 12:08:23 983199
279 43.63 ISE 12:08:23 983197
283 43.63 ISE 12:08:23 983195
408 43.62 ISE 12:08:23 983193
124 43.61 ISE 12:08:39 983356
204 43.61 ISE 12:08:39 983354
195 43.61 ISE 12:08:51 983469
161 43.61 ISE 12:08:51 983467
28 43.61 ISE 12:08:51 983465
31 43.61 ISE 12:08:51 983471
14 43.61 ISE 12:08:51 983459
21 43.61 ISE 12:08:51 983457
17 43.61 ISE 12:08:51 983461
22 43.61 ISE 12:08:51 983463
916 43.62 ISE 12:10:50 984540
193 43.59 ISE 12:13:42 986332
226 43.59 ISE 12:13:42 986334
213 43.69 ISE 12:22:28 990923
222 43.69 ISE 12:22:28 990915
463 43.69 ISE 12:22:28 990902
291 43.69 ISE 12:23:46 991543
179 43.69 ISE 12:23:46 991541
410 43.66 ISE 12:26:41 993260
441 43.67 ISE 12:33:29 996943
34 43.67 ISE 12:33:29 996934
435 43.73 ISE 12:34:39 997699
389 43.71 ISE 12:37:06 999042
73 43.71 ISE 12:44:07 1003190
166 43.71 ISE 12:44:07 1003188
157 43.71 ISE 12:44:07 1003186
336 43.73 ISE 12:44:07 1003184
67 43.73 ISE 12:44:07 1003182
163 43.69 ISE 12:44:13 1003256
251 43.69 ISE 12:44:13 1003254
100 43.72 ISE 12:46:33 1004650
289 43.72 ISE 12:46:33 1004648
6 43.72 ISE 12:47:36 1005303
466 43.72 ISE 12:47:36 1005305
442 43.73 ISE 12:52:43 1008162
107 43.75 ISE 12:54:48 1009395
37 43.75 ISE 12:54:48 1009393
264 43.75 ISE 12:56:06 1010094
36 43.75 ISE 12:56:06 1010092
430 43.79 ISE 13:00:14 1012903
424 43.77 ISE 13:00:18 1012985
337 43.75 ISE 13:02:38 1014651
104 43.75 ISE 13:02:38 1014649
55 43.73 ISE 13:07:48 1017820
159 43.73 ISE 13:07:48 1017818
157 43.73 ISE 13:07:48 1017816
166 43.73 ISE 13:07:48 1017814
305 43.73 ISE 13:09:39 1018954
99 43.73 ISE 13:09:39 1018952
155 43.72 ISE 13:10:55 1019928
297 43.72 ISE 13:11:06 1020133
453 43.67 ISE 13:14:20 1022070
18 43.67 ISE 13:15:08 1022547
150 43.67 ISE 13:15:08 1022545
91 43.67 ISE 13:15:08 1022543
69 43.67 ISE 13:15:08 1022541
150 43.66 ISE 13:15:08 1022539
179 43.66 ISE 13:15:08 1022537
88 43.66 ISE 13:15:08 1022529
122 43.66 ISE 13:15:08 1022527
435 43.65 ISE 13:19:10 1025221
357 43.66 ISE 13:19:34 1025616
116 43.67 ISE 13:21:53 1027381
68 43.67 ISE 13:21:53 1027379
157 43.67 ISE 13:21:53 1027383
392 43.66 ISE 13:22:06 1027540
429 43.66 ISE 13:24:56 1029499
309 43.62 ISE 13:29:12 1032816
150 43.62 ISE 13:29:26 1033077
374 43.61 ISE 13:30:04 1033744
16 43.61 ISE 13:30:04 1033737
10 43.61 ISE 13:30:04 1033739
369 43.59 ISE 13:33:06 1036376
11 43.59 ISE 13:33:06 1036374
432 43.59 ISE 13:34:28 1037331
183 43.58 ISE 13:34:30 1037365
136 43.58 ISE 13:34:31 1037370
106 43.58 ISE 13:34:58 1037674
452 43.56 ISE 13:37:20 1039098
398 43.56 ISE 13:39:58 1041142
446 43.51 ISE 13:45:01 1044787
145 43.50 ISE 13:45:46 1045433
239 43.50 ISE 13:45:48 1045465
432 43.49 ISE 13:46:33 1045964
16 43.49 ISE 13:47:35 1046855
199 43.49 ISE 13:47:35 1046853
106 43.49 ISE 13:47:35 1046849
150 43.49 ISE 13:47:35 1046851
257 43.48 ISE 13:51:45 1050629
154 43.48 ISE 13:51:45 1050627
446 43.48 ISE 13:51:45 1050625
19 43.48 ISE 13:51:45 1050623
196 43.50 ISE 13:53:56 1052325
301 43.50 ISE 13:53:56 1052331
249 43.50 ISE 13:53:56 1052329
208 43.50 ISE 13:53:56 1052327
400 43.50 ISE 13:53:56 1052333
158 43.50 ISE 13:53:56 1052335
3 43.50 ISE 13:53:56 1052337
436 43.48 ISE 13:53:57 1052352
205 43.47 ISE 13:53:58 1052369
186 43.47 ISE 13:53:59 1052371
56 43.47 ISE 13:54:47 1053015
194 43.47 ISE 13:57:31 1055404
229 43.47 ISE 13:57:31 1055402
466 43.46 ISE 13:58:47 1056458
26 43.45 ISE 13:58:50 1056495
158 43.45 ISE 13:58:50 1056493
39 43.45 ISE 13:58:50 1056491
230 43.45 ISE 13:58:53 1056550
25 43.44 ISE 13:59:34 1057420
379 43.44 ISE 13:59:34 1057418
403 43.41 ISE 14:00:46 1058800
44 43.51 ISE 14:01:43 1059861
199 43.51 ISE 14:01:43 1059857
208 43.51 ISE 14:01:43 1059859
431 43.51 ISE 14:01:52 1059979
48 43.51 ISE 14:01:52 1059977
90 43.51 ISE 14:01:59 1060052
319 43.51 ISE 14:01:59 1060048
101 43.51 ISE 14:01:59 1060046
3 43.51 ISE 14:01:59 1060044
396 43.49 ISE 14:02:00 1060078
37 43.50 ISE 14:02:00 1060074
208 43.50 ISE 14:02:00 1060072
196 43.50 ISE 14:02:00 1060070
10 43.50 ISE 14:02:00 1060065
410 43.50 ISE 14:02:00 1060067
352 43.50 ISE 14:03:48 1061816
43 43.50 ISE 14:03:48 1061814
413 43.49 ISE 14:04:25 1062372
53 43.49 ISE 14:04:25 1062370
365 43.47 ISE 14:05:34 1063424
41 43.47 ISE 14:05:34 1063422
439 43.48 ISE 14:06:58 1064768
198 43.48 ISE 14:10:03 1067947
212 43.48 ISE 14:10:03 1067945
251 43.47 ISE 14:10:28 1068314
209 43.47 ISE 14:10:28 1068312
439 43.46 ISE 14:11:53 1069664
163 43.45 ISE 14:12:49 1070778
134 43.45 ISE 14:12:49 1070776
244 43.45 ISE 14:13:37 1071526
160 43.45 ISE 14:13:37 1071524
60 43.46 ISE 14:13:37 1071507
66 43.46 ISE 14:13:37 1071503
200 43.46 ISE 14:13:37 1071505
200 43.46 ISE 14:13:37 1071509
150 43.46 ISE 14:13:37 1071511
208 43.46 ISE 14:13:37 1071513
243 43.44 ISE 14:13:42 1071574
156 43.44 ISE 14:13:42 1071572
177 43.45 ISE 14:15:45 1073300
112 43.45 ISE 14:15:45 1073296
150 43.45 ISE 14:15:45 1073298
60 43.44 ISE 14:18:34 1075861
669 43.46 ISE 14:19:37 1077150
406 43.45 ISE 14:19:37 1077137
208 43.48 ISE 14:20:28 1077963
1,674 43.50 ISE 14:20:48 1078213
441 43.50 ISE 14:22:00 1079305
24 43.50 ISE 14:22:00 1079303
331 43.51 ISE 14:22:00 1079296
149 43.51 ISE 14:22:00 1079294
208 43.52 ISE 14:24:07 1081204
208 43.52 ISE 14:24:07 1081202
121 43.52 ISE 14:24:07 1081200
246 43.52 ISE 14:24:07 1081206
37 43.52 ISE 14:24:07 1081208
61 43.51 ISE 14:24:07 1081198
197 43.51 ISE 14:24:07 1081196
18 43.51 ISE 14:29:12 1085817
246 43.51 ISE 14:29:12 1085815
407 43.51 ISE 14:29:12 1085812
208 43.51 ISE 14:29:52 1086886
246 43.51 ISE 14:29:52 1086884
208 43.51 ISE 14:29:52 1086882
249 43.51 ISE 14:29:52 1086888
21 43.51 ISE 14:29:52 1086890
150 43.51 ISE 14:29:52 1086880
203 43.49 ISE 14:30:03 1089289
227 43.49 ISE 14:30:04 1089407
171 43.48 ISE 14:30:14 1089962
150 43.48 ISE 14:30:25 1090453
412 43.50 ISE 14:31:03 1091963
37 43.49 ISE 14:31:16 1092561
137 43.49 ISE 14:31:16 1092563
302 43.49 ISE 14:31:16 1092565
394 43.48 ISE 14:32:04 1094335
54 43.46 ISE 14:32:25 1095159
109 43.46 ISE 14:32:25 1095157
262 43.46 ISE 14:32:25 1095155
176 43.47 ISE 14:32:25 1095139
270 43.47 ISE 14:32:25 1095137
150 43.47 ISE 14:33:26 1097204
246 43.47 ISE 14:33:26 1097206
249 43.47 ISE 14:33:26 1097208
153 43.47 ISE 14:33:26 1097210
246 43.47 ISE 14:34:06 1098419
246 43.47 ISE 14:34:15 1098732
208 43.47 ISE 14:34:15 1098730
208 43.47 ISE 14:34:15 1098728
408 43.46 ISE 14:34:27 1098944
150 43.52 ISE 14:35:49 1101582
22 43.52 ISE 14:35:49 1101580
246 43.52 ISE 14:35:49 1101578
109 43.52 ISE 14:35:49 1101576
99 43.52 ISE 14:35:49 1101573
249 43.52 ISE 14:35:49 1101571
150 43.52 ISE 14:35:49 1101569
82 43.51 ISE 14:35:58 1101816
150 43.51 ISE 14:35:58 1101814
159 43.51 ISE 14:35:58 1101812
194 43.50 ISE 14:36:03 1102147
50 43.50 ISE 14:36:04 1102185
81 43.50 ISE 14:36:04 1102189
114 43.50 ISE 14:36:04 1102187
150 43.49 ISE 14:38:22 1105896
150 43.49 ISE 14:38:28 1105993
145 43.49 ISE 14:38:40 1106343
125 43.49 ISE 14:39:04 1107046
93 43.49 ISE 14:39:04 1107044
107 43.49 ISE 14:39:04 1107035
54 43.49 ISE 14:39:04 1107037
7 43.49 ISE 14:39:04 1107033
7 43.49 ISE 14:39:04 1107031
34 43.49 ISE 14:39:04 1107029
4 43.49 ISE 14:39:04 1107027
3 43.49 ISE 14:39:04 1107025
420 43.49 ISE 14:39:13 1107318
34 43.50 ISE 14:39:48 1108293
129 43.50 ISE 14:39:48 1108291
287 43.50 ISE 14:39:48 1108289
86 43.50 ISE 14:40:07 1108981
358 43.50 ISE 14:40:07 1108983
434 43.50 ISE 14:40:20 1109455
341 43.50 ISE 14:40:23 1109614
32 43.54 ISE 14:40:47 1110328
150 43.54 ISE 14:40:47 1110326
163 43.54 ISE 14:40:47 1110324
187 43.54 ISE 14:40:47 1110322
208 43.54 ISE 14:40:47 1110320
184 43.54 ISE 14:40:47 1110318
208 43.54 ISE 14:40:47 1110316
75 43.54 ISE 14:40:47 1110314
150 43.53 ISE 14:40:47 1110303
183 43.53 ISE 14:40:47 1110301
181 43.54 ISE 14:40:47 1110285
19 43.54 ISE 14:40:47 1110283
150 43.54 ISE 14:40:47 1110281
54 43.54 ISE 14:40:47 1110275
187 43.54 ISE 14:40:47 1110273
184 43.54 ISE 14:40:47 1110271
208 43.54 ISE 14:40:47 1110269
444 43.54 ISE 14:40:47 1110267
113 43.53 ISE 14:40:50 1110462
464 43.51 ISE 14:41:14 1111060
115 43.53 ISE 14:42:38 1113310
184 43.53 ISE 14:42:38 1113308
208 43.53 ISE 14:42:38 1113306
187 43.53 ISE 14:42:38 1113304
208 43.53 ISE 14:42:38 1113302
177 43.52 ISE 14:42:38 1113298
233 43.52 ISE 14:42:38 1113300
57 43.52 ISE 14:43:15 1114082
434 43.52 ISE 14:43:15 1114080
419 43.51 ISE 14:43:26 1114394
45 43.51 ISE 14:43:26 1114392
60 43.53 ISE 14:44:07 1115472
138 43.53 ISE 14:44:07 1115470
132 43.53 ISE 14:44:07 1115468
150 43.53 ISE 14:44:07 1115474
184 43.53 ISE 14:44:07 1115476
167 43.53 ISE 14:44:07 1115478
458 43.49 ISE 14:46:08 1119102
105 43.52 ISE 14:47:09 1120851
187 43.52 ISE 14:47:09 1120849
208 43.52 ISE 14:47:09 1120847
208 43.52 ISE 14:47:09 1120843
150 43.52 ISE 14:47:09 1120845
381 43.52 ISE 14:47:09 1120829
14 43.52 ISE 14:47:09 1120827
14 43.52 ISE 14:47:09 1120825
418 43.51 ISE 14:48:46 1123659
400 43.48 ISE 14:50:54 1128464
24 43.48 ISE 14:50:54 1128462
93 43.47 ISE 14:51:03 1128852
370 43.47 ISE 14:51:03 1128850
60 43.46 ISE 14:51:11 1129172
369 43.46 ISE 14:51:25 1129575
160 43.46 ISE 14:53:02 1132974
184 43.46 ISE 14:53:02 1132972
208 43.45 ISE 14:53:02 1132970
184 43.45 ISE 14:53:02 1132968
150 43.45 ISE 14:53:02 1132965
95 43.45 ISE 14:53:02 1132960
150 43.45 ISE 14:53:02 1132958
208 43.45 ISE 14:53:02 1132956
430 43.47 ISE 14:53:02 1132952
5 43.44 ISE 14:53:04 1133086
327 43.44 ISE 14:53:04 1133083
131 43.44 ISE 14:53:04 1133078
100 43.43 ISE 14:53:05 1133119
184 43.43 ISE 14:53:05 1133117
38 43.43 ISE 14:53:05 1133115
78 43.43 ISE 14:53:05 1133113
457 43.40 ISE 14:54:08 1135051
184 43.40 ISE 14:54:17 1135441
233 43.40 ISE 14:54:17 1135443
150 43.40 ISE 14:54:17 1135445
88 43.40 ISE 14:54:17 1135447
33 43.40 ISE 14:54:17 1135439
60 43.39 ISE 14:54:32 1135812
327 43.39 ISE 14:54:37 1135880
420 43.38 ISE 14:54:40 1135928
150 43.47 ISE 14:55:37 1138147
25 43.47 ISE 14:55:37 1138149
184 43.47 ISE 14:55:37 1138155
208 43.47 ISE 14:55:37 1138153
208 43.47 ISE 14:55:37 1138151
187 43.47 ISE 14:55:37 1138157
226 43.47 ISE 14:55:37 1138159
129 43.47 ISE 14:55:37 1138161
99 43.47 ISE 14:55:37 1138163
94 43.47 ISE 14:55:37 1138165
150 43.45 ISE 14:56:16 1139724
159 43.45 ISE 14:56:21 1139907
103 43.45 ISE 14:56:21 1139905
440 43.44 ISE 14:56:22 1139909
146 43.40 ISE 14:58:40 1144398
409 43.43 ISE 14:58:40 1144387
48 43.40 ISE 14:59:19 1145706
150 43.40 ISE 14:59:19 1145704
56 43.40 ISE 14:59:47 1146617
150 43.46 ISE 15:00:45 1151061
150 43.45 ISE 15:00:58 1151373
375 43.45 ISE 15:00:58 1151375
149 43.45 ISE 15:00:58 1151368
459 43.45 ISE 15:00:58 1151366
318 43.43 ISE 15:01:23 1152654
150 43.43 ISE 15:01:23 1152652
150 43.42 ISE 15:01:25 1152955
6 43.42 ISE 15:01:25 1152953
387 43.42 ISE 15:01:25 1152931
419 43.41 ISE 15:01:32 1153520
274 43.40 ISE 15:01:33 1153656
150 43.40 ISE 15:01:33 1153654
424 43.38 ISE 15:01:48 1154411
416 43.36 ISE 15:03:07 1158125
48 43.36 ISE 15:03:07 1158123
14 43.38 ISE 15:04:16 1161160
223 43.38 ISE 15:04:43 1162066
151 43.38 ISE 15:04:43 1162064
453 43.39 ISE 15:05:06 1163260
140 43.40 ISE 15:05:52 1165153
155 43.40 ISE 15:05:52 1165155
156 43.40 ISE 15:06:06 1166035
38 43.40 ISE 15:06:06 1166033
151 43.40 ISE 15:06:06 1166031
156 43.40 ISE 15:06:06 1166001
138 43.40 ISE 15:06:06 1165999
4 43.40 ISE 15:06:06 1166005
140 43.40 ISE 15:06:06 1166003
155 43.40 ISE 15:06:07 1166135
156 43.40 ISE 15:06:07 1166133
60 43.40 ISE 15:06:07 1166131
437 43.38 ISE 15:06:34 1167155
147 43.37 ISE 15:06:36 1167273
287 43.37 ISE 15:06:36 1167271
150 43.35 ISE 15:06:38 1167355
156 43.35 ISE 15:07:22 1168904
83 43.35 ISE 15:07:22 1168898
150 43.35 ISE 15:07:22 1168900
60 43.35 ISE 15:07:22 1168902
45 43.35 ISE 15:07:22 1168912
140 43.35 ISE 15:07:22 1168906
138 43.35 ISE 15:07:22 1168908
155 43.35 ISE 15:07:22 1168910
66 43.33 ISE 15:07:33 1169308
187 43.33 ISE 15:07:33 1169306
93 43.33 ISE 15:08:09 1170468
66 43.33 ISE 15:08:11 1170556
156 43.32 ISE 15:10:13 1176136
17 43.32 ISE 15:10:13 1176140
155 43.32 ISE 15:10:13 1176138
138 43.32 ISE 15:10:13 1176134
448 43.31 ISE 15:10:48 1177573
121 43.29 ISE 15:10:49 1177604
113 43.33 ISE 15:11:33 1179428
140 43.33 ISE 15:11:33 1179426
156 43.33 ISE 15:11:33 1179424
138 43.33 ISE 15:11:33 1179422
155 43.33 ISE 15:11:33 1179420
38 43.33 ISE 15:11:33 1179418
60 43.33 ISE 15:11:33 1179416
150 43.33 ISE 15:11:33 1179414
322 43.31 ISE 15:12:49 1182274
150 43.31 ISE 15:12:49 1182272
442 43.27 ISE 15:13:24 1183618
11 43.27 ISE 15:13:24 1183606
150 43.26 ISE 15:15:15 1187617
138 43.26 ISE 15:15:15 1187615
155 43.26 ISE 15:15:15 1187613
140 43.26 ISE 15:15:15 1187611
156 43.26 ISE 15:15:15 1187609
41 43.26 ISE 15:15:15 1187593
186 43.26 ISE 15:15:15 1187591
175 43.26 ISE 15:15:15 1187588
312 43.25 ISE 15:15:46 1188997
49 43.25 ISE 15:15:46 1188995
25 43.25 ISE 15:15:46 1188988
150 43.36 ISE 15:17:38 1192856
156 43.36 ISE 15:17:38 1192854
199 43.35 ISE 15:17:38 1192852
132 43.35 ISE 15:17:38 1192850
156 43.35 ISE 15:17:38 1192848
206 43.36 ISE 15:17:39 1192858
155 43.36 ISE 15:17:39 1192860
38 43.36 ISE 15:17:39 1192862
400 43.36 ISE 15:17:39 1192864
140 43.36 ISE 15:17:39 1192866
136 43.36 ISE 15:17:39 1192868
387 43.28 ISE 15:18:38 1195028
25 43.21 ISE 15:19:23 1197333
378 43.21 ISE 15:19:23 1197328
308 43.21 ISE 15:19:23 1197321
117 43.21 ISE 15:19:23 1197319
380 43.19 ISE 15:20:41 1200155
24 43.19 ISE 15:20:41 1200153
150 43.19 ISE 15:21:13 1201577
216 43.19 ISE 15:21:31 1202048
48 43.19 ISE 15:21:31 1202046
3 43.19 ISE 15:21:31 1202042
57 43.19 ISE 15:21:31 1202040
450 43.18 ISE 15:22:32 1204941
60 43.16 ISE 15:23:01 1205960
328 43.16 ISE 15:23:01 1205958
417 43.17 ISE 15:23:01 1205947
116 43.25 ISE 15:24:05 1208701
150 43.26 ISE 15:24:06 1208776
125 43.26 ISE 15:24:06 1208774
785 43.26 ISE 15:24:06 1208772
150 43.26 ISE 15:24:06 1208770
111 43.26 ISE 15:24:11 1209027
156 43.26 ISE 15:24:11 1209025
150 43.26 ISE 15:24:11 1209023
462 43.25 ISE 15:24:13 1209119
544 43.24 ISE 15:24:18 1209920
38 43.24 ISE 15:24:52 1211033
60 43.24 ISE 15:24:52 1211014
403 43.24 ISE 15:24:52 1211010
389 43.23 ISE 15:25:03 1211729
22 43.22 ISE 15:25:05 1211925
174 43.22 ISE 15:25:05 1211923
114 43.22 ISE 15:25:05 1211921
77 43.22 ISE 15:25:05 1211919
155 43.23 ISE 15:26:10 1214866
150 43.23 ISE 15:26:10 1214868
64 43.23 ISE 15:26:10 1214874
196 43.23 ISE 15:26:10 1214872
38 43.23 ISE 15:26:10 1214870
140 43.23 ISE 15:26:10 1214876
156 43.23 ISE 15:26:10 1214878
138 43.23 ISE 15:26:10 1214880
60 43.23 ISE 15:26:10 1214882
145 43.26 ISE 15:27:00 1216570
138 43.26 ISE 15:27:00 1216568
185 43.26 ISE 15:27:00 1216566
25 43.25 ISE 15:27:00 1216563
410 43.24 ISE 15:27:05 1216835
150 43.25 ISE 15:28:30 1219444
200 43.25 ISE 15:28:30 1219442
200 43.25 ISE 15:28:30 1219440
156 43.25 ISE 15:28:30 1219438
140 43.25 ISE 15:28:30 1219436
155 43.25 ISE 15:28:30 1219434
138 43.25 ISE 15:28:30 1219432
138 43.25 ISE 15:28:30 1219430
24 43.23 ISE 15:28:48 1220096
450 43.23 ISE 15:28:48 1220091
402 43.21 ISE 15:29:03 1220789
77 43.25 ISE 15:29:50 1222544
75 43.25 ISE 15:29:50 1222542
538 43.25 ISE 15:30:09 1223161
140 43.25 ISE 15:30:09 1223159
37 43.24 ISE 15:30:10 1223263
150 43.24 ISE 15:30:10 1223253
178 43.24 ISE 15:30:10 1223251
38 43.24 ISE 15:30:10 1223229
583 43.24 ISE 15:30:10 1223207
150 43.26 ISE 15:31:40 1226481
538 43.26 ISE 15:31:40 1226478
128 43.27 ISE 15:32:10 1227414
155 43.27 ISE 15:32:10 1227412
196 43.27 ISE 15:32:10 1227410
140 43.26 ISE 15:32:38 1228491
150 43.26 ISE 15:32:38 1228487
156 43.26 ISE 15:32:38 1228489
155 43.26 ISE 15:32:38 1228485
18 43.26 ISE 15:32:38 1228493
150 43.27 ISE 15:32:38 1228495
71 43.27 ISE 15:32:38 1228497
207 43.26 ISE 15:32:38 1228483
138 43.26 ISE 15:32:38 1228481
430 43.26 ISE 15:32:38 1228453
110 43.29 ISE 15:34:00 1231275
61 43.29 ISE 15:34:00 1231273
135 43.29 ISE 15:34:00 1231271
138 43.29 ISE 15:34:00 1231267
480 43.29 ISE 15:34:00 1231258
511 43.26 ISE 15:34:09 1231678
71 43.25 ISE 15:34:15 1231950
29 43.25 ISE 15:34:15 1231948
8 43.25 ISE 15:34:15 1231938
133 43.25 ISE 15:35:00 1233430
97 43.28 ISE 15:35:41 1234935
91 43.28 ISE 15:35:41 1234933
155 43.28 ISE 15:35:41 1234931
140 43.28 ISE 15:35:41 1234929
138 43.28 ISE 15:35:41 1234927
156 43.28 ISE 15:35:41 1234925
150 43.28 ISE 15:35:41 1234923
31 43.27 ISE 15:35:41 1234917
138 43.27 ISE 15:35:41 1234919
75 43.28 ISE 15:35:41 1234921
52 43.27 ISE 15:35:41 1234902
395 43.27 ISE 15:35:41 1234904
438 43.26 ISE 15:36:21 1236311
427 43.25 ISE 15:36:31 1236699
155 43.28 ISE 15:37:10 1238071
29 43.28 ISE 15:37:10 1238061
199 43.28 ISE 15:37:10 1238059
155 43.28 ISE 15:37:10 1238057
140 43.28 ISE 15:37:10 1238055
138 43.28 ISE 15:37:10 1238053
156 43.28 ISE 15:37:10 1238051
150 43.28 ISE 15:37:10 1238049
134 43.26 ISE 15:37:16 1238272
93 43.26 ISE 15:37:16 1238274
183 43.26 ISE 15:37:16 1238276
418 43.25 ISE 15:37:20 1238419
125 43.26 ISE 15:37:41 1239060
107 43.26 ISE 15:37:41 1239058
140 43.28 ISE 15:37:50 1239256
138 43.28 ISE 15:37:50 1239254
111 43.28 ISE 15:37:50 1239252
156 43.31 ISE 15:38:02 1239653
102 43.31 ISE 15:38:02 1239651
155 43.31 ISE 15:38:02 1239655
42 43.31 ISE 15:38:02 1239657
158 43.31 ISE 15:38:04 1239744
28 43.31 ISE 15:38:04 1239742
45 43.31 ISE 15:38:04 1239746
150 43.31 ISE 15:38:04 1239740
156 43.31 ISE 15:38:04 1239738
138 43.31 ISE 15:38:04 1239736
155 43.31 ISE 15:38:04 1239734
38 43.31 ISE 15:38:04 1239732
83 43.33 ISE 15:38:13 1240041
138 43.33 ISE 15:38:13 1240045
156 43.33 ISE 15:38:13 1240043
140 43.34 ISE 15:38:17 1240276
89 43.34 ISE 15:38:17 1240274
106 43.35 ISE 15:38:23 1240458
150 43.35 ISE 15:38:23 1240456
138 43.35 ISE 15:38:23 1240454
155 43.35 ISE 15:38:23 1240452
156 43.35 ISE 15:38:23 1240450
64 43.35 ISE 15:38:23 1240448
150 43.34 ISE 15:39:09 1241700
81 43.34 ISE 15:39:09 1241698
130 43.34 ISE 15:39:09 1241696
140 43.34 ISE 15:39:09 1241702
138 43.34 ISE 15:39:09 1241704
68 43.34 ISE 15:39:09 1241706
19 43.33 ISE 15:39:14 1241910
393 43.33 ISE 15:39:14 1241908
49 43.33 ISE 15:39:14 1241906
65 43.32 ISE 15:39:29 1242491
140 43.32 ISE 15:39:29 1242489
309 43.32 ISE 15:39:29 1242483
188 43.32 ISE 15:39:29 1242481
156 43.32 ISE 15:39:29 1242485
138 43.32 ISE 15:39:29 1242487
463 43.35 ISE 15:40:49 1244786
31 43.35 ISE 15:40:59 1245081
155 43.35 ISE 15:40:59 1245079
156 43.35 ISE 15:40:59 1245075
138 43.35 ISE 15:40:59 1245073
150 43.35 ISE 15:40:59 1245071
62 43.35 ISE 15:40:59 1245069
140 43.35 ISE 15:40:59 1245077
432 43.34 ISE 15:41:36 1246149
415 43.33 ISE 15:42:56 1248103
11 43.31 ISE 15:43:15 1248871
405 43.31 ISE 15:43:36 1249714
476 43.30 ISE 15:43:52 1250262
408 43.32 ISE 15:44:40 1251850
9 43.32 ISE 15:44:45 1252060
180 43.32 ISE 15:44:45 1252058
140 43.32 ISE 15:44:45 1252054
156 43.32 ISE 15:44:45 1252052
150 43.32 ISE 15:44:45 1252050
138 43.32 ISE 15:44:45 1252048
112 43.32 ISE 15:44:45 1252046
76 43.32 ISE 15:44:45 1252056
155 43.32 ISE 15:44:45 1252044
77 43.32 ISE 15:44:45 1252042
17 43.31 ISE 15:44:45 1252035
11 43.31 ISE 15:44:45 1252037
386 43.33 ISE 15:45:33 1253854
193 43.33 ISE 15:45:59 1254494
239 43.33 ISE 15:45:59 1254492
236 43.31 ISE 15:47:19 1257402
22 43.31 ISE 15:47:19 1257394
150 43.31 ISE 15:47:19 1257392
84 43.31 ISE 15:47:29 1257606
155 43.31 ISE 15:47:29 1257608
150 43.31 ISE 15:47:29 1257610
50 43.31 ISE 15:48:29 1259210
140 43.31 ISE 15:48:29 1259200
155 43.31 ISE 15:48:29 1259196
156 43.31 ISE 15:48:29 1259198
56 43.31 ISE 15:48:29 1259194
133 43.31 ISE 15:48:29 1259202
138 43.31 ISE 15:48:29 1259208
128 43.31 ISE 15:48:29 1259206
277 43.31 ISE 15:48:29 1259204
20 43.32 ISE 15:49:58 1262658
425 43.32 ISE 15:49:58 1262654
123 43.32 ISE 15:50:00 1262862
156 43.32 ISE 15:50:00 1262860
155 43.32 ISE 15:50:00 1262858
156 43.34 ISE 15:50:12 1263318
150 43.34 ISE 15:50:12 1263316
156 43.34 ISE 15:50:16 1263390
161 43.34 ISE 15:50:45 1264267
386 43.34 ISE 15:50:45 1264258
238 43.34 ISE 15:50:45 1264262
214 43.34 ISE 15:50:45 1264260
138 43.34 ISE 15:50:53 1264523
82 43.34 ISE 15:50:53 1264521
155 43.34 ISE 15:50:53 1264519
140 43.34 ISE 15:50:53 1264517
156 43.34 ISE 15:50:53 1264515
67 43.34 ISE 15:50:53 1264511
535 43.33 ISE 15:50:53 1264507
12 43.33 ISE 15:50:53 1264505
14 43.33 ISE 15:51:39 1265887
155 43.33 ISE 15:51:39 1265885
138 43.33 ISE 15:51:39 1265883
156 43.33 ISE 15:51:39 1265881
140 43.33 ISE 15:51:39 1265878
150 43.33 ISE 15:51:39 1265876
86 43.32 ISE 15:52:29 1267282
128 43.32 ISE 15:52:29 1267288
156 43.32 ISE 15:52:29 1267284
155 43.32 ISE 15:52:29 1267286
138 43.32 ISE 15:52:29 1267294
187 43.32 ISE 15:52:29 1267290
200 43.32 ISE 15:52:29 1267292
140 43.32 ISE 15:52:29 1267296
1,419 43.30 ISE 15:53:29 1268775
140 43.30 ISE 15:53:33 1268905
138 43.30 ISE 15:53:33 1268902
156 43.30 ISE 15:53:33 1268900
155 43.30 ISE 15:53:33 1268897
150 43.30 ISE 15:53:33 1268895
241 43.29 ISE 15:53:51 1269245
142 43.29 ISE 15:53:51 1269243
391 43.29 ISE 15:54:09 1270000
155 43.30 ISE 15:54:30 1270487
140 43.30 ISE 15:54:30 1270485
156 43.30 ISE 15:54:30 1270483
138 43.30 ISE 15:54:30 1270481
150 43.30 ISE 15:54:30 1270479
56 43.30 ISE 15:54:49 1271263
102 43.30 ISE 15:54:49 1271261
268 43.30 ISE 15:54:49 1271259
190 43.30 ISE 15:54:49 1271257
150 43.29 ISE 15:54:52 1271378
81 43.29 ISE 15:54:52 1271376
173 43.29 ISE 15:54:53 1271410
76 43.28 ISE 15:54:54 1271533
156 43.28 ISE 15:54:54 1271531
150 43.28 ISE 15:54:54 1271529
439 43.26 ISE 15:55:26 1272393
458 43.25 ISE 15:55:33 1272623
24 43.24 ISE 15:56:10 1273501
46 43.24 ISE 15:56:11 1273564
3 43.24 ISE 15:56:11 1273558
210 43.24 ISE 15:56:12 1273631
162 43.24 ISE 15:56:13 1273659
77 43.24 ISE 15:56:13 1273657
343 43.24 ISE 15:56:36 1274231
150 43.24 ISE 15:56:44 1274399
138 43.24 ISE 15:56:44 1274403
156 43.24 ISE 15:56:44 1274401
140 43.24 ISE 15:56:44 1274407
155 43.24 ISE 15:56:44 1274405
191 43.24 ISE 15:56:44 1274409
632 43.23 ISE 15:56:44 1274391
24 43.24 ISE 15:57:33 1275863
11 43.24 ISE 15:57:33 1275861
63 43.24 ISE 15:57:59 1276438
100 43.24 ISE 15:57:59 1276436
50 43.24 ISE 15:57:59 1276434
24 43.24 ISE 15:57:59 1276431
527 43.24 ISE 15:58:00 1276473
16 43.24 ISE 15:58:00 1276453
20 43.24 ISE 15:58:00 1276451
150 43.24 ISE 15:58:00 1276449
191 43.24 ISE 15:58:00 1276445
247 43.24 ISE 15:58:00 1276447
195 43.23 ISE 15:58:13 1276817
117 43.23 ISE 15:58:13 1276815
35 43.23 ISE 15:58:13 1276813
112 43.23 ISE 15:58:13 1276811
63 43.23 ISE 15:58:14 1276827
443 43.23 ISE 15:58:17 1276907
121 43.24 ISE 15:59:10 1278535
150 43.23 ISE 15:59:16 1278762
17 43.24 ISE 15:59:16 1278675
347 43.24 ISE 15:59:16 1278671
400 43.24 ISE 15:59:16 1278673
94 43.23 ISE 15:59:17 1278785
187 43.23 ISE 15:59:17 1278783
136 43.23 ISE 15:59:17 1278781
77 43.23 ISE 15:59:17 1278779
213 43.23 ISE 15:59:17 1278777
445 43.22 ISE 16:00:06 1281727
199 43.22 ISE 16:00:08 1282279
155 43.22 ISE 16:00:08 1282277
140 43.22 ISE 16:00:08 1282275
138 43.22 ISE 16:00:08 1282273
150 43.22 ISE 16:00:08 1282269
156 43.22 ISE 16:00:08 1282271
8 43.20 ISE 16:00:43 1284196
438 43.20 ISE 16:00:50 1284709
430 43.19 ISE 16:01:03 1285459
64 43.20 ISE 16:01:12 1285933
98 43.20 ISE 16:01:12 1285931
111 43.20 ISE 16:01:12 1285935
112 43.20 ISE 16:01:12 1285937
24 43.20 ISE 16:01:51 1287606
126 43.20 ISE 16:01:51 1287604
196 43.20 ISE 16:01:51 1287610
93 43.20 ISE 16:01:51 1287608
155 43.20 ISE 16:01:51 1287600
156 43.20 ISE 16:01:51 1287598
61 43.20 ISE 16:01:51 1287596
38 43.20 ISE 16:01:51 1287594
138 43.20 ISE 16:01:51 1287592
150 43.20 ISE 16:01:51 1287590
140 43.19 ISE 16:01:51 1287588
155 43.19 ISE 16:01:51 1287586
156 43.19 ISE 16:01:51 1287584
138 43.19 ISE 16:01:51 1287582
140 43.20 ISE 16:01:51 1287602
79 43.19 ISE 16:01:51 1287580
71 43.19 ISE 16:01:51 1287575
342 43.19 ISE 16:01:51 1287561
444 43.18 ISE 16:01:56 1287921
81 43.17 ISE 16:02:01 1288165
353 43.17 ISE 16:02:07 1288494
59 43.17 ISE 16:02:08 1288506
17 43.16 ISE 16:02:25 1289853
445 43.16 ISE 16:02:25 1289851
409 43.15 ISE 16:02:27 1290022
98 43.19 ISE 16:03:03 1291495
155 43.19 ISE 16:03:03 1291497
138 43.19 ISE 16:03:03 1291499
8 43.19 ISE 16:03:04 1291517
16 43.19 ISE 16:03:04 1291515
155 43.19 ISE 16:03:04 1291513
138 43.19 ISE 16:03:04 1291511
156 43.19 ISE 16:03:04 1291509
125 43.21 ISE 16:03:12 1292049
918 43.21 ISE 16:03:12 1292051
100 43.22 ISE 16:03:19 1292251
274 43.22 ISE 16:03:19 1292247
139 43.22 ISE 16:03:19 1292249
409 43.22 ISE 16:03:20 1292318
11 43.22 ISE 16:03:20 1292316
306 43.22 ISE 16:03:20 1292283
467 43.21 ISE 16:03:21 1292447
138 43.21 ISE 16:03:30 1292736
11 43.21 ISE 16:03:30 1292734
27 43.21 ISE 16:03:30 1292742
156 43.21 ISE 16:03:30 1292738
140 43.21 ISE 16:03:30 1292740
4,499 43.24 ISE 16:04:00 1293555
436 43.24 ISE 16:04:00 1293553
1,360 43.24 ISE 16:04:00 1293551
38 43.24 ISE 16:04:00 1293541
140 43.24 ISE 16:04:00 1293527
155 43.24 ISE 16:04:00 1293531
138 43.24 ISE 16:04:00 1293525
680 43.24 ISE 16:04:00 1293529
138 43.24 ISE 16:04:00 1293535
156 43.24 ISE 16:04:00 1293533
140 43.24 ISE 16:04:00 1293539
155 43.24 ISE 16:04:00 1293537
150 43.24 ISE 16:04:00 1293523
155 43.24 ISE 16:04:00 1293521
156 43.24 ISE 16:04:00 1293519
140 43.24 ISE 16:04:00 1293517
138 43.24 ISE 16:04:00 1293515
150 43.24 ISE 16:04:00 1293513
128 43.23 ISE 16:04:01 1293673
132 43.23 ISE 16:04:01 1293671
142 43.23 ISE 16:04:01 1293652
13 43.24 ISE 16:04:29 1294885
65 43.24 ISE 16:04:34 1295047
52 43.24 ISE 16:04:51 1295598
257 43.24 ISE 16:04:51 1295596
567 43.24 ISE 16:04:51 1295594
307 43.25 ISE 16:05:05 1296060
123 43.25 ISE 16:05:05 1296058
87 43.25 ISE 16:05:05 1296054
32 43.25 ISE 16:05:05 1296052
527 43.25 ISE 16:05:06 1296110
139 43.25 ISE 16:05:06 1296112
231 43.24 ISE 16:05:07 1296164
7 43.25 ISE 16:05:07 1296162
140 43.25 ISE 16:05:07 1296160
155 43.25 ISE 16:05:07 1296158
156 43.25 ISE 16:05:07 1296156
138 43.25 ISE 16:05:07 1296154
177 43.24 ISE 16:05:07 1296152
145 43.24 ISE 16:05:32 1297127
216 43.24 ISE 16:05:32 1297125
155 43.24 ISE 16:05:32 1297123
140 43.24 ISE 16:05:32 1297121
138 43.24 ISE 16:05:32 1297117
124 43.24 ISE 16:05:32 1297115
156 43.24 ISE 16:05:32 1297119
120 43.23 ISE 16:05:32 1297113
99 43.23 ISE 16:05:32 1297111
69 43.24 ISE 16:06:37 1299210
140 43.24 ISE 16:06:37 1299208
421 43.24 ISE 16:06:40 1299283
256 43.24 ISE 16:06:40 1299285
559 43.23 ISE 16:06:56 1299882
16 43.24 ISE 16:06:56 1299832
156 43.24 ISE 16:06:56 1299830
232 43.24 ISE 16:06:56 1299828
30 43.24 ISE 16:06:56 1299824
155 43.24 ISE 16:06:56 1299822
140 43.24 ISE 16:06:56 1299820
173 43.24 ISE 16:06:56 1299818
156 43.24 ISE 16:06:56 1299816
200 43.22 ISE 16:07:01 1300219
231 43.22 ISE 16:07:01 1300221
23 43.20 ISE 16:07:11 1300567
285 43.20 ISE 16:07:12 1300629
123 43.20 ISE 16:07:12 1300627
13 43.19 ISE 16:07:28 1301464
173 43.19 ISE 16:07:28 1301462
155 43.19 ISE 16:07:28 1301459
120 43.19 ISE 16:07:28 1301457
476 43.19 ISE 16:07:28 1301454
119 43.18 ISE 16:08:20 1303228
126 43.18 ISE 16:08:20 1303226
173 43.18 ISE 16:08:20 1303230
216 43.19 ISE 16:09:03 1304522
155 43.19 ISE 16:09:03 1304520
220 43.19 ISE 16:09:03 1304518
1,253 43.19 ISE 16:09:03 1304516
60 43.19 ISE 16:09:03 1304514
268 43.19 ISE 16:09:32 1305679
128 43.19 ISE 16:09:53 1306566
175 43.19 ISE 16:09:53 1306564
140 43.19 ISE 16:09:53 1306562
155 43.19 ISE 16:09:53 1306560
156 43.19 ISE 16:09:53 1306558
173 43.19 ISE 16:09:53 1306556
222 43.19 ISE 16:09:53 1306554
130 43.19 ISE 16:09:53 1306552
141 43.19 ISE 16:09:53 1306550
190 43.18 ISE 16:10:31 1307853
136 43.18 ISE 16:10:31 1307841
98 43.18 ISE 16:10:31 1307845
153 43.18 ISE 16:10:31 1307843
214 43.18 ISE 16:10:31 1307831
200 43.18 ISE 16:10:32 1307944
259 43.18 ISE 16:10:32 1307942
139 43.18 ISE 16:10:32 1307940
67 43.18 ISE 16:10:32 1307938
64 43.17 ISE 16:10:35 1308018
130 43.17 ISE 16:10:35 1308016
149 43.18 ISE 16:11:05 1309617
305 43.18 ISE 16:11:05 1309615
232 43.17 ISE 16:11:31 1310634
155 43.17 ISE 16:11:31 1310632
173 43.17 ISE 16:11:31 1310630
156 43.17 ISE 16:11:31 1310628
175 43.17 ISE 16:11:31 1310626
476 43.17 ISE 16:11:31 1310623
171 43.20 ISE 16:13:03 1313723
175 43.20 ISE 16:13:03 1313719
38 43.20 ISE 16:13:03 1313717
235 43.20 ISE 16:13:03 1313715
150 43.20 ISE 16:13:03 1313721
150 43.19 ISE 16:13:03 1313701
220 43.19 ISE 16:13:03 1313691
173 43.19 ISE 16:13:03 1313693
195 43.19 ISE 16:13:03 1313695
195 43.19 ISE 16:13:03 1313697
235 43.19 ISE 16:13:03 1313699
175 43.19 ISE 16:13:03 1313703
400 43.19 ISE 16:13:03 1313705
173 43.20 ISE 16:13:03 1313707
87 43.20 ISE 16:13:03 1313709
109 43.20 ISE 16:13:03 1313711
195 43.20 ISE 16:13:03 1313713
157 43.17 ISE 16:13:16 1314222
241 43.17 ISE 16:13:17 1314229
442 43.14 ISE 16:13:56 1315620
195 43.13 ISE 16:14:53 1317562
235 43.13 ISE 16:14:53 1317568
175 43.13 ISE 16:14:53 1317566
48 43.13 ISE 16:14:53 1317564
161 43.13 ISE 16:14:53 1317570
195 43.13 ISE 16:14:53 1317574
208 43.13 ISE 16:14:53 1317572
173 43.13 ISE 16:14:53 1317560
38 43.13 ISE 16:14:53 1317558
236 43.17 ISE 16:15:14 1318778
1,874 43.17 ISE 16:15:14 1318776
38 43.17 ISE 16:15:30 1319387
463 43.17 ISE 16:15:30 1319384
43 43.17 ISE 16:15:34 1319550
124 43.17 ISE 16:15:35 1319558
2,610 43.18 ISE 16:15:40 1319807
175 43.18 ISE 16:15:40 1319805
195 43.18 ISE 16:15:40 1319803
222 43.18 ISE 16:15:40 1319801
195 43.18 ISE 16:15:40 1319799
173 43.18 ISE 16:15:40 1319797
150 43.18 ISE 16:15:40 1319795
400 43.18 ISE 16:15:40 1319787
3 43.18 ISE 16:15:40 1319785
399 43.15 ISE 16:15:46 1320118
49 43.14 ISE 16:15:47 1320122
137 43.14 ISE 16:15:49 1320287
261 43.14 ISE 16:15:50 1320369
150 43.14 ISE 16:16:16 1321388
28 43.14 ISE 16:16:16 1321386
167 43.15 ISE 16:16:20 1321510
11 43.15 ISE 16:16:20 1321508
62 43.15 ISE 16:16:21 1321523
65 43.15 ISE 16:16:21 1321521
316 43.15 ISE 16:16:22 1321556
65 43.15 ISE 16:16:25 1321705
130 43.16 ISE 16:16:35 1321988
172 43.17 ISE 16:16:40 1322223
150 43.17 ISE 16:16:46 1322399
24 43.17 ISE 16:16:46 1322397
195 43.17 ISE 16:16:55 1322761
1,684 43.17 ISE 16:16:55 1322757
216 43.17 ISE 16:16:55 1322759
38 43.17 ISE 16:16:55 1322765
47 43.17 ISE 16:16:55 1322763
219 43.17 ISE 16:16:55 1322767
43 43.17 ISE 16:16:55 1322769
86 43.17 ISE 16:16:55 1322755
195 43.17 ISE 16:16:55 1322753
219 43.17 ISE 16:16:55 1322751
216 43.17 ISE 16:16:55 1322749
131 43.17 ISE 16:16:55 1322745
195 43.17 ISE 16:16:55 1322747
706 43.17 ISE 16:16:55 1322735
2,531 43.17 ISE 16:16:55 1322733
1,022 43.17 ISE 16:16:55 1322731
219 43.17 ISE 16:17:12 1323353
87 43.17 ISE 16:17:12 1323355
98 43.17 ISE 16:17:12 1323359
251 43.17 ISE 16:17:12 1323357
38 43.17 ISE 16:17:12 1323363
125 43.17 ISE 16:17:12 1323361
38 43.17 ISE 16:17:12 1323367
281 43.17 ISE 16:17:12 1323365
195 43.17 ISE 16:17:12 1323351
195 43.17 ISE 16:17:12 1323349
216 43.17 ISE 16:17:12 1323347
126 43.16 ISE 16:17:34 1324070
134 43.16 ISE 16:17:35 1324076
20 43.16 ISE 16:17:39 1324229
35 43.16 ISE 16:17:39 1324227
110 43.16 ISE 16:17:39 1324225
214 43.17 ISE 16:17:44 1324442
106 43.17 ISE 16:17:44 1324438
115 43.17 ISE 16:17:44 1324440
59 43.17 ISE 16:17:45 1324449
118 43.18 ISE 16:17:47 1324518
109 43.18 ISE 16:17:47 1324515
437 43.18 ISE 16:17:47 1324513
252 43.18 ISE 16:17:47 1324510
71 43.18 ISE 16:17:47 1324508
67 43.18 ISE 16:17:54 1324799
17 43.19 ISE 16:18:06 1325189
25 43.19 ISE 16:18:06 1325185
150 43.19 ISE 16:18:07 1325221
114 43.19 ISE 16:18:07 1325216
75 43.19 ISE 16:18:07 1325212
2,944 43.19 ISE 16:18:07 1325214
150 43.19 ISE 16:18:18 1325656
58 43.19 ISE 16:18:20 1325709
219 43.20 ISE 16:18:21 1325730
216 43.20 ISE 16:18:21 1325728
195 43.20 ISE 16:18:21 1325732
150 43.20 ISE 16:18:21 1325734
83 43.20 ISE 16:18:21 1325726
216 43.20 ISE 16:18:21 1325724
47 43.20 ISE 16:18:21 1325722
39 43.19 ISE 16:18:21 1325714
29 43.19 ISE 16:18:21 1325712
259 43.21 ISE 16:18:24 1325839
106 43.21 ISE 16:18:24 1325837
891 43.21 ISE 16:18:29 1326058
11 43.21 ISE 16:18:29 1326056
329 43.22 ISE 16:18:30 1326203
464 43.22 ISE 16:18:30 1326205
125 43.22 ISE 16:18:30 1326192
131 43.22 ISE 16:18:30 1326190
94 43.22 ISE 16:18:30 1326182
736 43.22 ISE 16:18:30 1326180
244 43.22 ISE 16:18:30 1326178
245 43.22 ISE 16:18:30 1326176
261 43.22 ISE 16:18:30 1326174
27 43.22 ISE 16:18:30 1326166
175 43.22 ISE 16:18:30 1326168
400 43.22 ISE 16:18:30 1326170
79 43.22 ISE 16:18:30 1326172
88 43.22 ISE 16:18:33 1326264
261 43.22 ISE 16:18:33 1326262
244 43.22 ISE 16:18:33 1326260
38 43.22 ISE 16:18:35 1326350
245 43.22 ISE 16:18:35 1326348
131 43.22 ISE 16:18:35 1326346
144 43.22 ISE 16:18:39 1326455
330 43.22 ISE 16:18:39 1326453
169 43.22 ISE 16:18:41 1326625
72 43.22 ISE 16:18:41 1326623
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 POSNKBBQABKDOPKRecent 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