REG - CRH PLC - Transaction in Own Shares
16/05/2023 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:20230516:nRSP4827Za&default-theme=true
RNS Number : 4827Z CRH PLC 16 May 2023
16(th) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 15(th) 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: 179,646 75,952
Highest price paid per share: €45.4500 GBp 3,953.0000
Lowest price paid per share: €45.0100 GBp 3,914.0000
Volume weighted average price paid: €45.1642 GBp 3,928.3090
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 16,817,822 of its
ordinary shares in treasury which represents 2.236% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 735,322,516 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 15(th) 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: 15/05/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 45.1642 179,646
London Stock Exchange (XLON) GBp 3,928.3090 75,952
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
316 3,939 LSE 08:01:45 1455012
21 3,938 LSE 08:02:02 1455538
300 3,938 LSE 08:02:02 1455536
323 3,935 LSE 08:05:37 1461914
301 3,936 LSE 08:05:37 1461909
272 3,934 LSE 08:06:17 1462959
307 3,935 LSE 08:09:01 1466806
16 3,934 LSE 08:09:04 1466921
272 3,934 LSE 08:09:04 1466919
286 3,934 LSE 08:09:04 1466917
289 3,941 LSE 08:10:40 1469381
223 3,943 LSE 08:11:24 1470506
102 3,943 LSE 08:11:24 1470504
326 3,942 LSE 08:11:32 1470684
331 3,940 LSE 08:11:33 1470806
291 3,938 LSE 08:12:05 1471473
317 3,937 LSE 08:13:19 1473017
272 3,937 LSE 08:13:19 1473014
325 3,934 LSE 08:14:16 1474347
12 3,942 LSE 08:19:54 1483137
300 3,942 LSE 08:19:54 1483135
230 3,948 LSE 08:21:31 1485959
327 3,948 LSE 08:21:31 1485961
140 3,948 LSE 08:21:31 1485963
140 3,946 LSE 08:22:05 1486716
180 3,946 LSE 08:22:05 1486714
343 3,947 LSE 08:22:05 1486711
330 3,944 LSE 08:22:51 1488266
1 3,944 LSE 08:22:51 1488262
300 3,944 LSE 08:22:51 1488260
88 3,940 LSE 08:27:32 1496156
84 3,940 LSE 08:27:32 1496158
84 3,940 LSE 08:27:32 1496160
57 3,940 LSE 08:27:32 1496162
52 3,940 LSE 08:27:32 1496151
259 3,940 LSE 08:27:32 1496149
33 3,941 LSE 08:29:08 1498884
300 3,941 LSE 08:29:08 1498882
270 3,950 LSE 08:34:12 1522374
276 3,950 LSE 08:34:12 1522348
291 3,950 LSE 08:37:15 1533381
227 3,945 LSE 08:39:32 1542105
57 3,945 LSE 08:39:32 1542103
311 3,944 LSE 08:45:35 1560313
274 3,943 LSE 08:46:49 1563815
315 3,939 LSE 08:52:34 1578384
300 3,940 LSE 08:52:34 1578373
29 3,940 LSE 08:52:34 1578375
50 3,940 LSE 08:56:25 1585915
276 3,940 LSE 08:56:25 1585913
220 3,950 LSE 09:01:31 1595376
110 3,950 LSE 09:01:31 1595374
319 3,949 LSE 09:01:36 1595464
320 3,949 LSE 09:01:36 1595462
61 3,949 LSE 09:02:34 1597033
264 3,949 LSE 09:02:34 1597031
294 3,950 LSE 09:02:34 1597029
272 3,947 LSE 09:04:44 1600861
322 3,949 LSE 09:08:30 1607066
116 3,951 LSE 09:11:52 1614400
216 3,951 LSE 09:11:52 1614398
223 3,951 LSE 09:19:39 1624933
52 3,951 LSE 09:19:39 1624931
298 3,950 LSE 09:19:50 1625268
97 3,950 LSE 09:19:50 1625260
218 3,950 LSE 09:19:50 1625258
135 3,948 LSE 09:22:46 1630344
181 3,948 LSE 09:22:46 1630342
309 3,948 LSE 09:27:35 1637305
331 3,952 LSE 09:32:04 1643862
14 3,952 LSE 09:36:14 1650172
300 3,952 LSE 09:36:14 1650170
286 3,951 LSE 09:39:18 1655353
307 3,951 LSE 09:46:41 1667596
274 3,944 LSE 10:00:20 1689532
221 3,946 LSE 10:13:43 1706680
95 3,946 LSE 10:13:43 1706678
144 3,947 LSE 10:22:45 1718512
129 3,947 LSE 10:22:45 1718510
308 3,945 LSE 10:27:08 1723332
284 3,944 LSE 10:29:40 1726689
103 3,944 LSE 10:31:49 1730331
218 3,944 LSE 10:31:49 1730329
194 3,940 LSE 10:38:36 1742309
109 3,940 LSE 10:38:36 1742307
128 3,943 LSE 10:47:28 1755861
160 3,943 LSE 10:47:28 1755859
287 3,945 LSE 10:57:51 1771501
196 3,944 LSE 10:58:03 1772384
92 3,944 LSE 10:58:03 1772382
14 3,950 LSE 11:04:08 1777340
88 3,950 LSE 11:05:44 1778179
166 3,950 LSE 11:05:44 1778177
282 3,949 LSE 11:06:24 1778519
329 3,948 LSE 11:09:29 1780391
281 3,948 LSE 11:29:57 1793373
371 3,953 LSE 11:46:22 1803087
386 3,953 LSE 11:46:22 1803085
188 3,951 LSE 11:55:31 1808970
112 3,951 LSE 11:55:31 1808968
290 3,948 LSE 12:09:47 1818591
112 3,948 LSE 12:15:49 1822584
59 3,948 LSE 12:15:49 1822582
105 3,948 LSE 12:15:49 1822580
45 3,943 LSE 12:17:51 1824002
47 3,943 LSE 12:19:14 1824762
221 3,943 LSE 12:19:14 1824764
200 3,944 LSE 12:21:43 1826515
210 3,943 LSE 12:24:57 1829168
104 3,943 LSE 12:24:57 1829164
291 3,942 LSE 12:32:41 1834074
93 3,943 LSE 12:37:26 1836913
232 3,943 LSE 12:37:26 1836911
400 3,944 LSE 12:40:09 1838716
32 3,943 LSE 12:41:59 1839911
282 3,943 LSE 12:41:59 1839909
157 3,938 LSE 12:56:40 1848501
116 3,938 LSE 12:56:40 1848503
77 3,934 LSE 13:12:25 1857477
233 3,934 LSE 13:12:25 1857475
279 3,933 LSE 13:14:11 1858484
193 3,932 LSE 13:16:52 1860019
139 3,932 LSE 13:16:52 1860017
170 3,932 LSE 13:21:22 1863190
110 3,932 LSE 13:21:22 1863188
277 3,931 LSE 13:22:44 1864224
298 3,929 LSE 13:24:58 1866083
96 3,928 LSE 13:26:58 1867630
185 3,928 LSE 13:26:58 1867632
302 3,930 LSE 13:30:29 1870794
272 3,929 LSE 13:30:32 1870919
184 3,935 LSE 13:32:36 1873325
124 3,935 LSE 13:32:36 1873323
308 3,934 LSE 13:33:40 1874128
328 3,932 LSE 13:34:17 1874566
281 3,931 LSE 13:35:18 1875213
296 3,925 LSE 13:42:01 1880511
127 3,927 LSE 13:49:10 1886209
204 3,927 LSE 13:49:10 1886211
291 3,926 LSE 13:56:18 1891789
284 3,926 LSE 13:59:18 1894263
117 3,925 LSE 13:59:50 1894804
198 3,925 LSE 14:03:01 1897837
47 3,929 LSE 14:04:02 1898677
1 3,929 LSE 14:04:12 1898746
7 3,929 LSE 14:04:12 1898744
2 3,929 LSE 14:04:12 1898742
13 3,929 LSE 14:04:24 1898951
300 3,929 LSE 14:04:24 1898949
84 3,928 LSE 14:04:32 1899076
81 3,928 LSE 14:04:32 1899078
276 3,928 LSE 14:04:32 1899074
274 3,927 LSE 14:05:15 1899676
314 3,928 LSE 14:07:39 1901905
289 3,927 LSE 14:10:32 1904569
14 3,927 LSE 14:10:32 1904567
289 3,925 LSE 14:15:57 1909262
12 3,925 LSE 14:19:02 1911878
111 3,925 LSE 14:19:02 1911876
40 3,925 LSE 14:19:02 1911874
59 3,925 LSE 14:19:02 1911872
50 3,925 LSE 14:19:02 1911880
164 3,923 LSE 14:21:00 1913768
137 3,923 LSE 14:21:41 1914541
297 3,921 LSE 14:29:01 1920810
74 3,921 LSE 14:30:53 1926403
195 3,921 LSE 14:30:53 1926401
121 3,920 LSE 14:31:07 1926957
81 3,920 LSE 14:31:07 1926955
84 3,920 LSE 14:31:07 1926953
64 3,920 LSE 14:31:07 1926949
324 3,920 LSE 14:31:07 1926947
281 3,920 LSE 14:31:07 1926943
166 3,920 LSE 14:31:53 1928623
218 3,920 LSE 14:31:53 1928621
163 3,919 LSE 14:32:30 1929611
157 3,919 LSE 14:32:30 1929613
92 3,919 LSE 14:33:09 1930641
161 3,919 LSE 14:33:09 1930639
48 3,919 LSE 14:33:09 1930637
66 3,919 LSE 14:33:10 1930651
47 3,919 LSE 14:33:10 1930649
39 3,919 LSE 14:33:10 1930647
81 3,919 LSE 14:33:10 1930645
84 3,919 LSE 14:33:10 1930643
400 3,918 LSE 14:33:32 1931221
301 3,917 LSE 14:34:28 1932629
23 3,917 LSE 14:34:28 1932633
338 3,916 LSE 14:34:47 1933113
200 3,917 LSE 14:35:26 1934223
7 3,917 LSE 14:35:48 1934577
84 3,917 LSE 14:35:48 1934575
400 3,917 LSE 14:35:48 1934573
83 3,918 LSE 14:36:12 1935247
24 3,917 LSE 14:36:12 1935245
128 3,917 LSE 14:36:12 1935243
400 3,918 LSE 14:36:12 1935241
400 3,919 LSE 14:36:42 1936079
66 3,919 LSE 14:36:42 1936081
84 3,919 LSE 14:36:42 1936083
83 3,919 LSE 14:36:42 1936085
400 3,919 LSE 14:37:45 1937505
58 3,918 LSE 14:38:03 1938045
224 3,918 LSE 14:38:03 1938043
221 3,917 LSE 14:38:08 1938190
137 3,919 LSE 14:43:31 1946136
163 3,919 LSE 14:43:31 1946134
400 3,920 LSE 14:44:42 1947783
83 3,920 LSE 14:44:42 1947781
84 3,920 LSE 14:44:42 1947779
330 3,921 LSE 14:45:28 1948898
325 3,920 LSE 14:46:21 1950038
40 3,918 LSE 14:47:53 1952474
325 3,918 LSE 14:47:53 1952472
322 3,918 LSE 14:48:35 1953420
312 3,918 LSE 14:50:18 1955902
129 3,916 LSE 14:50:45 1956505
62 3,917 LSE 14:51:17 1957298
400 3,917 LSE 14:51:17 1957296
400 3,917 LSE 14:51:18 1957308
332 3,916 LSE 14:51:31 1957654
135 3,916 LSE 14:51:31 1957643
36 3,916 LSE 14:51:31 1957641
132 3,916 LSE 14:51:31 1957645
156 3,916 LSE 14:51:31 1957647
332 3,915 LSE 14:51:54 1958206
318 3,914 LSE 14:52:14 1958821
90 3,916 LSE 14:52:34 1959379
128 3,916 LSE 14:52:34 1959377
88 3,916 LSE 14:52:34 1959375
90 3,916 LSE 14:52:34 1959373
84 3,916 LSE 14:52:34 1959371
326 3,916 LSE 14:52:38 1959458
1,727 3,916 LSE 14:52:38 1959456
806 3,917 LSE 14:52:40 1959487
483 3,916 LSE 14:52:41 1959496
27 3,916 LSE 14:52:46 1959609
1,522 3,916 LSE 14:52:46 1959607
289 3,915 LSE 14:52:46 1959605
243 3,915 LSE 14:52:48 1959694
306 3,915 LSE 14:53:09 1960127
84 3,915 LSE 14:53:29 1960505
329 3,915 LSE 14:53:29 1960503
83 3,914 LSE 14:53:34 1960758
79 3,914 LSE 14:53:34 1960760
120 3,914 LSE 14:53:34 1960762
371 3,914 LSE 14:53:34 1960754
110 3,920 LSE 14:55:48 1963659
83 3,920 LSE 14:55:55 1963773
200 3,920 LSE 14:55:55 1963771
450 3,921 LSE 14:56:17 1964351
36 3,921 LSE 14:56:17 1964349
304 3,921 LSE 14:57:01 1965534
54 3,922 LSE 14:57:15 1965914
110 3,922 LSE 14:57:15 1965912
54 3,922 LSE 14:57:15 1965910
55 3,922 LSE 14:58:40 1967716
24 3,922 LSE 14:58:40 1967710
323 3,922 LSE 14:58:40 1967712
298 3,922 LSE 14:58:40 1967714
40 3,920 LSE 14:59:16 1968608
40 3,920 LSE 14:59:16 1968604
83 3,920 LSE 14:59:16 1968602
84 3,920 LSE 14:59:16 1968600
110 3,920 LSE 14:59:16 1968598
40 3,920 LSE 14:59:16 1968596
307 3,921 LSE 14:59:16 1968594
290 3,919 LSE 14:59:17 1968616
274 3,919 LSE 14:59:17 1968618
40 3,920 LSE 14:59:17 1968610
313 3,918 LSE 14:59:33 1969089
716 3,920 LSE 15:01:14 1974227
327 3,920 LSE 15:01:14 1974225
100 3,920 LSE 15:01:15 1974249
488 3,920 LSE 15:01:15 1974247
525 3,920 LSE 15:01:27 1974550
57 3,920 LSE 15:01:27 1974548
62 3,920 LSE 15:01:38 1974877
571 3,920 LSE 15:01:38 1974875
84 3,920 LSE 15:02:07 1975704
83 3,920 LSE 15:02:07 1975706
56 3,920 LSE 15:02:07 1975702
67 3,920 LSE 15:02:39 1976640
526 3,920 LSE 15:02:39 1976638
194 3,919 LSE 15:02:42 1976764
79 3,919 LSE 15:02:42 1976762
278 3,918 LSE 15:03:00 1977221
29 3,918 LSE 15:03:45 1978415
300 3,918 LSE 15:03:45 1978413
552 3,920 LSE 15:05:00 1980599
276 3,919 LSE 15:05:01 1980645
530 3,920 LSE 15:05:07 1980916
477 3,920 LSE 15:05:09 1980995
553 3,920 LSE 15:05:17 1981212
276 3,918 LSE 15:05:57 1982331
234 3,918 LSE 15:06:39 1983482
72 3,918 LSE 15:06:39 1983480
24 3,918 LSE 15:06:39 1983478
105 3,917 LSE 15:07:48 1985627
280 3,917 LSE 15:07:48 1985622
32 3,916 LSE 15:07:58 1986154
300 3,916 LSE 15:07:58 1986152
235 3,917 LSE 15:09:57 1990090
480 3,917 LSE 15:09:57 1990088
324 3,916 LSE 15:09:59 1990161
302 3,916 LSE 15:11:28 1992592
313 3,915 LSE 15:11:41 1992873
540 3,916 LSE 15:12:37 1994474
12 3,917 LSE 15:13:17 1995627
765 3,917 LSE 15:13:17 1995625
63 3,917 LSE 15:13:17 1995623
165 3,919 LSE 15:13:57 1996643
290 3,919 LSE 15:13:57 1996641
227 3,919 LSE 15:13:58 1996653
51 3,919 LSE 15:13:58 1996651
132 3,919 LSE 15:13:58 1996645
57 3,919 LSE 15:13:58 1996649
131 3,919 LSE 15:13:58 1996647
268 3,918 LSE 15:15:25 1999265
48 3,920 LSE 15:16:51 2001523
310 3,920 LSE 15:16:51 2001521
78 3,919 LSE 15:16:52 2001543
250 3,919 LSE 15:16:52 2001541
299 3,918 LSE 15:16:55 2001601
582 3,920 LSE 15:17:17 2002302
132 3,920 LSE 15:17:23 2002481
131 3,920 LSE 15:17:23 2002483
63 3,920 LSE 15:17:23 2002485
164 3,919 LSE 15:17:23 2002479
269 3,918 LSE 15:17:31 2002735
434 3,920 LSE 15:17:57 2003452
134 3,918 LSE 15:19:53 2006679
10 3,918 LSE 15:19:53 2006677
145 3,920 LSE 15:20:37 2007979
154 3,920 LSE 15:20:37 2007977
408 3,920 LSE 15:20:37 2007958
140 3,921 LSE 15:21:34 2009287
323 3,925 LSE 15:22:37 2010826
6 3,926 LSE 15:24:29 2014429
24 3,929 LSE 15:25:07 2015586
109 3,929 LSE 15:25:07 2015584
7 3,929 LSE 15:25:07 2015582
150 3,929 LSE 15:25:07 2015580
53 3,929 LSE 15:25:09 2015651
108 3,928 LSE 15:25:32 2017048
170 3,928 LSE 15:25:32 2017046
2 3,928 LSE 15:25:32 2017044
300 3,928 LSE 15:25:32 2017042
322 3,927 LSE 15:26:00 2017612
264 3,926 LSE 15:26:41 2018650
46 3,926 LSE 15:26:41 2018648
195 3,927 LSE 15:26:41 2018644
83 3,927 LSE 15:26:41 2018646
62 3,928 LSE 15:28:24 2021303
264 3,928 LSE 15:28:24 2021301
147 3,927 LSE 15:28:38 2021677
157 3,927 LSE 15:28:38 2021675
274 3,926 LSE 15:29:29 2023105
289 3,925 LSE 15:29:32 2023163
99 3,927 LSE 15:31:15 2026171
260 3,927 LSE 15:31:15 2026169
38 3,927 LSE 15:31:15 2026167
73 3,929 LSE 15:34:15 2030748
34 3,929 LSE 15:34:15 2030746
57 3,929 LSE 15:34:15 2030744
54 3,929 LSE 15:34:15 2030742
97 3,929 LSE 15:34:15 2030740
150 3,930 LSE 15:35:31 2032930
126 3,930 LSE 15:35:52 2033390
98 3,930 LSE 15:35:52 2033388
99 3,930 LSE 15:35:52 2033386
123 3,930 LSE 15:35:54 2033460
30 3,930 LSE 15:36:54 2034601
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
471 45.24 ISE 08:01:36 1454635
427 45.20 ISE 08:02:02 1455540
473 45.17 ISE 08:05:53 1462326
444 45.17 ISE 08:06:14 1462891
140 45.18 ISE 08:08:40 1466369
139 45.18 ISE 08:08:40 1466371
321 45.18 ISE 08:08:40 1466367
140 45.18 ISE 08:08:40 1466365
256 45.18 ISE 08:08:40 1466363
140 45.18 ISE 08:08:40 1466361
323 45.18 ISE 08:08:40 1466359
140 45.18 ISE 08:08:40 1466357
304 45.18 ISE 08:08:40 1466354
140 45.18 ISE 08:08:40 1466352
532 45.17 ISE 08:09:04 1466923
349 45.25 ISE 08:10:40 1469387
73 45.25 ISE 08:10:40 1469385
458 45.27 ISE 08:11:31 1470669
413 45.25 ISE 08:11:33 1470808
397 45.19 ISE 08:13:19 1473019
471 45.18 ISE 08:14:16 1474345
124 45.23 ISE 08:17:10 1478679
340 45.23 ISE 08:17:10 1478677
465 45.27 ISE 08:19:54 1483142
387 45.33 ISE 08:21:34 1486036
395 45.31 ISE 08:22:05 1486718
434 45.29 ISE 08:22:51 1488253
30 45.26 ISE 08:23:13 1488880
434 45.26 ISE 08:23:13 1488874
436 45.23 ISE 08:24:32 1491400
100 45.24 ISE 08:27:32 1496175
121 45.24 ISE 08:27:32 1496173
124 45.24 ISE 08:27:32 1496171
150 45.24 ISE 08:27:32 1496169
416 45.24 ISE 08:27:32 1496164
434 45.25 ISE 08:29:08 1498886
215 45.33 ISE 08:30:57 1509048
240 45.33 ISE 08:30:57 1509046
469 45.36 ISE 08:34:12 1522350
468 45.34 ISE 08:37:15 1533435
15 45.32 ISE 08:38:51 1539804
150 45.32 ISE 08:38:51 1539802
121 45.32 ISE 08:38:51 1539800
124 45.32 ISE 08:38:51 1539798
339 45.32 ISE 08:38:51 1539790
97 45.32 ISE 08:38:51 1539788
467 45.31 ISE 08:41:17 1548119
473 45.28 ISE 08:46:49 1563817
280 45.24 ISE 08:52:34 1578379
112 45.24 ISE 08:52:34 1578377
403 45.21 ISE 08:58:20 1589616
588 45.35 ISE 09:01:11 1594951
364 45.35 ISE 09:01:11 1594946
27 45.35 ISE 09:01:11 1594948
150 45.35 ISE 09:01:14 1595005
160 45.35 ISE 09:01:14 1595003
441 45.34 ISE 09:01:36 1595471
26 45.34 ISE 09:01:36 1595469
427 45.34 ISE 09:01:36 1595467
405 45.33 ISE 09:02:34 1597036
284 45.32 ISE 09:04:42 1600757
150 45.32 ISE 09:04:42 1600755
198 45.32 ISE 09:04:42 1600747
230 45.32 ISE 09:04:42 1600744
409 45.31 ISE 09:04:44 1600864
405 45.33 ISE 09:06:34 1604067
644 45.34 ISE 09:07:54 1606123
15 45.33 ISE 09:08:03 1606443
138 45.33 ISE 09:08:25 1606968
270 45.33 ISE 09:08:30 1607068
419 45.35 ISE 09:11:52 1614405
400 45.35 ISE 09:11:52 1614403
622 45.33 ISE 09:12:58 1615826
573 45.35 ISE 09:19:39 1624937
150 45.35 ISE 09:19:39 1624935
399 45.34 ISE 09:19:50 1625311
36 45.34 ISE 09:19:50 1625272
636 45.34 ISE 09:19:50 1625270
411 45.32 ISE 09:20:40 1627176
398 45.32 ISE 09:27:35 1637307
423 45.38 ISE 09:32:04 1643864
430 45.39 ISE 09:36:14 1650168
215 45.38 ISE 09:37:56 1653206
253 45.38 ISE 09:37:56 1653204
457 45.38 ISE 09:46:37 1667515
191 45.34 ISE 09:56:20 1682583
206 45.34 ISE 09:56:20 1682581
327 45.32 ISE 09:58:03 1685126
48 45.32 ISE 09:58:03 1685124
48 45.32 ISE 09:58:03 1685122
249 45.36 ISE 10:08:27 1700528
188 45.36 ISE 10:08:27 1700526
280 45.39 ISE 10:22:09 1717851
189 45.39 ISE 10:22:09 1717849
407 45.34 ISE 10:29:40 1726692
409 45.36 ISE 10:31:31 1730003
480 45.34 ISE 10:31:49 1730333
44 45.32 ISE 10:47:23 1755709
470 45.32 ISE 10:47:28 1755863
455 45.31 ISE 10:49:51 1759604
427 45.36 ISE 10:57:51 1771515
150 45.38 ISE 10:59:52 1774468
436 45.40 ISE 11:00:26 1774980
414 45.40 ISE 11:04:08 1777338
460 45.40 ISE 11:05:43 1778161
347 45.38 ISE 11:06:00 1778275
81 45.38 ISE 11:06:00 1778273
115 45.36 ISE 11:11:07 1781541
282 45.36 ISE 11:11:07 1781450
464 45.37 ISE 11:18:59 1786165
16 45.36 ISE 11:20:06 1787096
428 45.36 ISE 11:20:43 1787469
437 45.35 ISE 11:20:44 1787483
19 45.36 ISE 11:24:31 1789949
281 45.36 ISE 11:24:34 1789974
140 45.36 ISE 11:24:34 1789972
602 45.45 ISE 11:45:21 1802481
515 45.44 ISE 11:45:39 1802658
474 45.45 ISE 11:53:01 1807446
452 45.42 ISE 11:54:36 1808341
36 45.41 ISE 11:59:23 1811586
33 45.41 ISE 11:59:53 1812041
82 45.41 ISE 12:01:00 1813171
321 45.41 ISE 12:01:28 1813485
206 45.42 ISE 12:04:56 1815641
208 45.42 ISE 12:05:12 1815809
399 45.39 ISE 12:12:41 1820623
232 45.39 ISE 12:16:26 1823055
106 45.39 ISE 12:16:26 1823053
80 45.39 ISE 12:16:26 1823051
189 45.38 ISE 12:16:36 1823184
148 45.38 ISE 12:16:36 1823182
88 45.38 ISE 12:16:36 1823186
471 45.37 ISE 12:16:39 1823248
447 45.35 ISE 12:24:36 1828969
13 45.35 ISE 12:24:36 1828967
470 45.34 ISE 12:24:57 1829172
201 45.32 ISE 12:26:38 1830201
199 45.32 ISE 12:27:13 1830439
64 45.32 ISE 12:27:39 1830663
7 45.32 ISE 12:29:25 1831675
167 45.32 ISE 12:29:48 1831869
168 45.32 ISE 12:29:48 1831871
121 45.32 ISE 12:29:48 1831873
38 45.31 ISE 12:30:28 1832342
75 45.32 ISE 12:32:41 1834104
387 45.32 ISE 12:32:41 1834087
4 45.31 ISE 12:33:12 1834529
48 45.31 ISE 12:33:28 1834741
165 45.33 ISE 12:37:15 1836822
160 45.33 ISE 12:37:15 1836820
416 45.34 ISE 12:41:36 1839750
472 45.34 ISE 12:41:36 1839748
453 45.32 ISE 12:41:59 1839913
474 45.31 ISE 12:42:47 1840315
55 45.30 ISE 12:43:23 1840649
225 45.30 ISE 12:43:55 1840961
97 45.30 ISE 12:44:30 1841201
50 45.30 ISE 12:45:56 1841842
237 45.28 ISE 12:53:04 1846485
165 45.28 ISE 12:53:04 1846483
418 45.29 ISE 12:56:40 1848505
119 45.28 ISE 12:58:58 1849850
175 45.28 ISE 12:59:07 1850024
117 45.28 ISE 12:59:18 1850111
170 45.27 ISE 13:01:25 1851554
253 45.27 ISE 13:01:48 1851772
23 45.25 ISE 13:11:38 1857003
242 45.25 ISE 13:11:38 1857007
193 45.25 ISE 13:11:38 1857005
426 45.24 ISE 13:12:25 1857483
8 45.24 ISE 13:12:25 1857481
233 45.24 ISE 13:12:25 1857479
172 45.23 ISE 13:13:45 1858230
41 45.23 ISE 13:13:46 1858238
221 45.23 ISE 13:14:11 1858479
155 45.21 ISE 13:21:22 1863192
189 45.21 ISE 13:21:24 1863204
425 45.20 ISE 13:23:31 1864912
446 45.18 ISE 13:25:03 1866242
457 45.18 ISE 13:30:10 1870383
468 45.17 ISE 13:30:29 1870798
84 45.23 ISE 13:31:40 1872449
475 45.24 ISE 13:31:42 1872483
167 45.24 ISE 13:31:42 1872481
442 45.23 ISE 13:31:44 1872502
61 45.25 ISE 13:32:18 1873052
435 45.25 ISE 13:32:36 1873331
466 45.25 ISE 13:32:36 1873329
749 45.25 ISE 13:32:36 1873327
160 45.24 ISE 13:32:38 1873369
145 45.24 ISE 13:32:38 1873367
70 45.23 ISE 13:33:32 1874071
306 45.23 ISE 13:33:39 1874122
8 45.23 ISE 13:33:39 1874120
394 45.23 ISE 13:33:39 1874124
63 45.23 ISE 13:33:39 1874126
407 45.22 ISE 13:33:41 1874159
420 45.21 ISE 13:34:17 1874570
30 45.21 ISE 13:34:17 1874568
310 45.18 ISE 13:37:04 1876711
128 45.18 ISE 13:37:04 1876709
312 45.16 ISE 13:39:06 1878316
81 45.16 ISE 13:40:58 1879740
16 45.14 ISE 13:43:18 1881338
117 45.14 ISE 13:43:18 1881336
201 45.14 ISE 13:43:22 1881401
121 45.14 ISE 13:43:22 1881403
444 45.18 ISE 13:48:26 1885574
449 45.16 ISE 13:49:51 1886820
452 45.16 ISE 13:51:04 1887912
420 45.16 ISE 13:52:05 1888660
416 45.17 ISE 13:55:02 1890747
392 45.16 ISE 13:55:56 1891412
410 45.14 ISE 13:57:30 1892655
496 45.15 ISE 13:59:18 1894265
474 45.14 ISE 13:59:50 1894802
109 45.17 ISE 14:04:24 1898958
560 45.17 ISE 14:04:24 1898955
385 45.16 ISE 14:04:32 1899080
64 45.17 ISE 14:04:46 1899229
110 45.17 ISE 14:04:46 1899233
39 45.17 ISE 14:04:46 1899231
56 45.18 ISE 14:06:01 1900319
155 45.18 ISE 14:06:01 1900317
122 45.18 ISE 14:06:01 1900315
117 45.18 ISE 14:06:01 1900312
218 45.18 ISE 14:06:01 1900304
171 45.18 ISE 14:06:01 1900302
424 45.18 ISE 14:06:01 1900300
71 45.18 ISE 14:07:39 1901911
117 45.18 ISE 14:07:39 1901909
239 45.18 ISE 14:07:39 1901907
154 45.17 ISE 14:09:43 1903601
122 45.17 ISE 14:09:43 1903599
147 45.17 ISE 14:09:45 1903682
80 45.14 ISE 14:15:48 1909138
429 45.13 ISE 14:15:57 1909266
390 45.14 ISE 14:15:57 1909264
52 45.12 ISE 14:17:32 1910602
102 45.13 ISE 14:18:36 1911558
125 45.13 ISE 14:18:36 1911556
120 45.13 ISE 14:18:36 1911554
150 45.13 ISE 14:18:36 1911552
674 45.13 ISE 14:18:36 1911548
183 45.13 ISE 14:19:21 1912241
66 45.13 ISE 14:19:41 1912554
197 45.13 ISE 14:20:12 1913086
385 45.13 ISE 14:20:12 1913084
124 45.12 ISE 14:20:45 1913614
140 45.12 ISE 14:20:59 1913753
44 45.12 ISE 14:21:00 1913774
137 45.12 ISE 14:21:00 1913762
401 45.10 ISE 14:21:45 1914636
498 45.09 ISE 14:25:57 1918124
102 45.09 ISE 14:26:46 1918850
150 45.09 ISE 14:26:46 1918846
192 45.09 ISE 14:26:46 1918844
79 45.09 ISE 14:26:46 1918842
113 45.09 ISE 14:26:46 1918840
150 45.09 ISE 14:26:46 1918838
44 45.09 ISE 14:27:26 1919346
82 45.09 ISE 14:27:26 1919350
79 45.09 ISE 14:27:26 1919348
127 45.09 ISE 14:27:26 1919352
149 45.09 ISE 14:27:26 1919354
65 45.08 ISE 14:28:42 1920522
92 45.08 ISE 14:28:45 1920552
111 45.08 ISE 14:28:50 1920619
95 45.08 ISE 14:28:53 1920665
65 45.08 ISE 14:29:01 1920812
61 45.06 ISE 14:29:41 1921790
110 45.06 ISE 14:29:46 1921894
94 45.06 ISE 14:29:49 1921955
123 45.06 ISE 14:29:57 1922191
27 45.06 ISE 14:29:59 1922287
375 45.06 ISE 14:29:59 1922289
64 45.07 ISE 14:30:11 1924743
99 45.07 ISE 14:30:11 1924723
104 45.07 ISE 14:30:12 1924808
54 45.08 ISE 14:30:19 1925217
113 45.08 ISE 14:30:19 1925215
127 45.08 ISE 14:30:19 1925213
150 45.08 ISE 14:30:19 1925211
60 45.08 ISE 14:30:36 1925872
71 45.08 ISE 14:30:36 1925874
127 45.08 ISE 14:30:36 1925868
132 45.08 ISE 14:30:36 1925866
150 45.08 ISE 14:30:36 1925864
240 45.08 ISE 14:30:36 1925870
462 45.07 ISE 14:30:40 1926033
539 45.06 ISE 14:31:07 1927000
444 45.07 ISE 14:31:07 1926961
429 45.05 ISE 14:31:11 1927228
150 45.09 ISE 14:31:47 1928396
127 45.09 ISE 14:31:47 1928394
249 45.09 ISE 14:31:47 1928392
150 45.09 ISE 14:31:47 1928390
127 45.09 ISE 14:31:52 1928574
60 45.09 ISE 14:31:52 1928578
132 45.09 ISE 14:31:52 1928576
150 45.09 ISE 14:31:52 1928572
150 45.08 ISE 14:31:53 1928634
127 45.08 ISE 14:31:53 1928632
132 45.08 ISE 14:31:53 1928630
324 45.08 ISE 14:31:53 1928627
141 45.08 ISE 14:31:53 1928625
101 45.07 ISE 14:32:14 1929216
374 45.07 ISE 14:32:14 1929214
591 45.06 ISE 14:33:10 1930653
394 45.05 ISE 14:33:17 1930857
318 45.05 ISE 14:33:46 1931513
159 45.05 ISE 14:33:46 1931515
211 45.05 ISE 14:33:46 1931519
74 45.05 ISE 14:33:46 1931517
132 45.05 ISE 14:33:46 1931521
60 45.05 ISE 14:33:46 1931527
127 45.05 ISE 14:33:46 1931523
150 45.05 ISE 14:33:46 1931525
24 45.05 ISE 14:33:46 1931511
7 45.04 ISE 14:34:28 1932643
196 45.04 ISE 14:34:28 1932641
211 45.04 ISE 14:34:28 1932639
7 45.04 ISE 14:34:28 1932637
283 45.04 ISE 14:35:06 1933772
68 45.04 ISE 14:35:06 1933770
73 45.04 ISE 14:35:16 1933938
76 45.04 ISE 14:35:16 1933935
91 45.04 ISE 14:35:16 1933933
39 45.04 ISE 14:35:16 1933931
33 45.04 ISE 14:35:17 1933999
102 45.04 ISE 14:35:24 1934163
127 45.04 ISE 14:35:24 1934161
1 45.04 ISE 14:35:29 1934315
23 45.04 ISE 14:35:29 1934313
35 45.04 ISE 14:35:29 1934311
127 45.04 ISE 14:35:36 1934409
150 45.04 ISE 14:35:36 1934411
113 45.04 ISE 14:35:36 1934407
60 45.04 ISE 14:35:36 1934405
132 45.04 ISE 14:35:36 1934403
34 45.04 ISE 14:35:36 1934401
99 45.05 ISE 14:36:23 1935573
132 45.05 ISE 14:36:23 1935566
150 45.05 ISE 14:36:23 1935568
126 45.06 ISE 14:36:29 1935734
17 45.06 ISE 14:36:29 1935725
397 45.06 ISE 14:36:42 1936072
150 45.06 ISE 14:36:42 1936070
277 45.06 ISE 14:36:42 1936068
63 45.06 ISE 14:36:42 1936066
50 45.06 ISE 14:36:42 1936064
150 45.06 ISE 14:37:02 1936515
127 45.06 ISE 14:37:31 1937244
60 45.06 ISE 14:37:31 1937242
222 45.06 ISE 14:37:31 1937240
177 45.06 ISE 14:37:31 1937232
150 45.06 ISE 14:37:31 1937219
127 45.06 ISE 14:37:31 1937221
132 45.06 ISE 14:37:31 1937223
60 45.06 ISE 14:37:31 1937225
150 45.06 ISE 14:37:53 1937705
99 45.06 ISE 14:37:53 1937707
127 45.06 ISE 14:37:53 1937703
60 45.06 ISE 14:37:53 1937701
100 45.06 ISE 14:37:53 1937699
45 45.06 ISE 14:37:53 1937697
152 45.04 ISE 14:38:03 1938053
566 45.05 ISE 14:38:03 1938051
158 45.04 ISE 14:38:07 1938171
77 45.04 ISE 14:38:29 1938610
220 45.04 ISE 14:38:45 1938877
44 45.04 ISE 14:38:45 1938875
165 45.04 ISE 14:39:17 1940005
74 45.04 ISE 14:39:19 1940039
150 45.05 ISE 14:40:06 1941381
104 45.05 ISE 14:40:06 1941379
26 45.05 ISE 14:40:07 1941402
172 45.05 ISE 14:40:07 1941400
49 45.06 ISE 14:40:19 1941727
73 45.06 ISE 14:40:19 1941729
19 45.06 ISE 14:40:19 1941731
167 45.06 ISE 14:40:26 1941959
78 45.06 ISE 14:40:32 1942045
204 45.06 ISE 14:40:32 1942043
174 45.07 ISE 14:41:05 1942661
40 45.07 ISE 14:41:16 1943021
75 45.07 ISE 14:41:16 1943019
1 45.07 ISE 14:41:16 1943017
127 45.07 ISE 14:41:16 1943015
205 45.07 ISE 14:41:20 1943095
49 45.07 ISE 14:41:24 1943182
65 45.07 ISE 14:41:25 1943196
96 45.07 ISE 14:43:31 1946152
17 45.07 ISE 14:43:31 1946150
150 45.07 ISE 14:43:31 1946148
132 45.07 ISE 14:43:31 1946146
127 45.07 ISE 14:43:31 1946144
392 45.07 ISE 14:43:31 1946142
463 45.07 ISE 14:43:31 1946140
85 45.07 ISE 14:43:31 1946138
102 45.08 ISE 14:43:54 1946606
60 45.08 ISE 14:43:54 1946604
86 45.08 ISE 14:43:54 1946602
50 45.08 ISE 14:43:54 1946600
127 45.08 ISE 14:43:58 1946655
132 45.08 ISE 14:43:58 1946653
150 45.08 ISE 14:43:58 1946651
112 45.07 ISE 14:44:39 1947687
150 45.07 ISE 14:44:39 1947685
132 45.07 ISE 14:44:39 1947683
127 45.07 ISE 14:44:39 1947681
425 45.07 ISE 14:44:39 1947662
75 45.08 ISE 14:44:54 1947989
95 45.08 ISE 14:44:54 1947987
225 45.08 ISE 14:44:54 1947985
127 45.07 ISE 14:46:21 1950051
132 45.07 ISE 14:46:21 1950053
150 45.07 ISE 14:46:21 1950055
273 45.07 ISE 14:46:21 1950057
193 45.08 ISE 14:46:21 1950044
209 45.08 ISE 14:46:21 1950048
132 45.08 ISE 14:46:21 1950046
406 45.06 ISE 14:46:45 1950618
8 45.06 ISE 14:46:45 1950616
124 45.06 ISE 14:46:56 1950787
21 45.06 ISE 14:46:56 1950785
164 45.06 ISE 14:47:01 1950862
282 45.06 ISE 14:47:01 1950860
279 45.06 ISE 14:47:37 1952095
167 45.05 ISE 14:48:21 1953157
199 45.05 ISE 14:48:37 1953452
65 45.05 ISE 14:49:09 1954233
116 45.05 ISE 14:49:25 1954641
67 45.05 ISE 14:49:33 1954816
45 45.05 ISE 14:49:41 1955008
72 45.05 ISE 14:49:41 1955006
75 45.05 ISE 14:49:49 1955156
96 45.05 ISE 14:49:57 1955301
111 45.04 ISE 14:50:18 1955912
150 45.03 ISE 14:50:18 1955910
250 45.03 ISE 14:50:18 1955908
387 45.05 ISE 14:50:18 1955896
600 45.04 ISE 14:51:16 1957247
150 45.04 ISE 14:51:16 1957249
127 45.04 ISE 14:51:16 1957251
659 45.04 ISE 14:51:16 1957253
442 45.04 ISE 14:51:16 1957241
418 45.04 ISE 14:51:18 1957320
600 45.04 ISE 14:51:18 1957318
280 45.04 ISE 14:51:18 1957315
333 45.04 ISE 14:51:18 1957313
150 45.04 ISE 14:51:22 1957434
150 45.04 ISE 14:51:22 1957430
150 45.04 ISE 14:51:22 1957423
132 45.04 ISE 14:51:22 1957420
129 45.04 ISE 14:51:22 1957417
60 45.04 ISE 14:51:27 1957551
150 45.04 ISE 14:51:27 1957549
127 45.04 ISE 14:51:27 1957547
132 45.04 ISE 14:51:27 1957545
119 45.04 ISE 14:51:27 1957543
150 45.04 ISE 14:51:27 1957535
1,716 45.04 ISE 14:51:27 1957537
320 45.04 ISE 14:51:27 1957539
1,650 45.04 ISE 14:51:27 1957541
150 45.03 ISE 14:51:31 1957675
41 45.03 ISE 14:51:31 1957662
700 45.03 ISE 14:51:31 1957660
50 45.03 ISE 14:51:31 1957658
106 45.03 ISE 14:51:31 1957656
100 45.02 ISE 14:51:58 1958342
317 45.02 ISE 14:51:58 1958338
426 45.02 ISE 14:51:58 1958340
150 45.01 ISE 14:52:14 1958827
150 45.01 ISE 14:52:14 1958825
50 45.05 ISE 14:52:38 1959468
60 45.05 ISE 14:52:38 1959466
149 45.05 ISE 14:52:38 1959464
2,584 45.05 ISE 14:52:38 1959462
13 45.04 ISE 14:52:46 1959630
127 45.04 ISE 14:52:46 1959628
150 45.04 ISE 14:52:46 1959624
75 45.04 ISE 14:52:46 1959620
162 45.04 ISE 14:52:46 1959626
113 45.04 ISE 14:52:46 1959622
135 45.03 ISE 14:52:46 1959615
432 45.03 ISE 14:52:46 1959613
460 45.04 ISE 14:52:46 1959611
127 45.03 ISE 14:53:30 1960622
150 45.03 ISE 14:53:30 1960620
132 45.03 ISE 14:53:30 1960618
64 45.03 ISE 14:53:30 1960614
72 45.03 ISE 14:53:30 1960612
54 45.03 ISE 14:53:30 1960610
311 45.02 ISE 14:53:34 1960768
472 45.02 ISE 14:53:34 1960764
159 45.02 ISE 14:53:34 1960766
595 45.03 ISE 14:55:30 1963171
159 45.03 ISE 14:55:30 1963166
132 45.03 ISE 14:55:30 1963164
150 45.03 ISE 14:55:30 1963162
149 45.03 ISE 14:55:30 1963160
159 45.10 ISE 14:55:47 1963641
105 45.10 ISE 14:55:47 1963639
150 45.10 ISE 14:55:47 1963637
466 45.10 ISE 14:55:47 1963635
1,120 45.10 ISE 14:55:47 1963633
347 45.11 ISE 14:55:51 1963708
60 45.11 ISE 14:55:51 1963706
392 45.10 ISE 14:55:55 1963769
426 45.10 ISE 14:55:55 1963767
482 45.11 ISE 14:55:55 1963759
450 45.11 ISE 14:56:17 1964358
222 45.11 ISE 14:56:17 1964353
98 45.12 ISE 14:56:35 1964806
361 45.12 ISE 14:57:01 1965521
51 45.12 ISE 14:57:01 1965519
269 45.12 ISE 14:57:01 1965517
127 45.12 ISE 14:57:01 1965515
54 45.12 ISE 14:57:01 1965513
150 45.12 ISE 14:57:01 1965511
150 45.12 ISE 14:57:02 1965543
132 45.12 ISE 14:57:02 1965541
69 45.12 ISE 14:57:02 1965537
159 45.12 ISE 14:57:02 1965539
46 45.13 ISE 14:57:34 1966358
60 45.13 ISE 14:57:34 1966356
1 45.13 ISE 14:57:34 1966354
150 45.13 ISE 14:57:34 1966352
154 45.13 ISE 14:57:34 1966350
90 45.13 ISE 14:58:04 1967100
79 45.13 ISE 14:58:04 1967098
150 45.13 ISE 14:58:04 1967096
41 45.13 ISE 14:58:04 1967094
98 45.13 ISE 14:58:04 1967092
529 45.12 ISE 14:58:42 1967770
553 45.12 ISE 14:59:16 1968606
159 45.10 ISE 14:59:17 1968612
150 45.10 ISE 14:59:17 1968614
150 45.09 ISE 14:59:25 1968854
6 45.09 ISE 14:59:25 1968851
328 45.09 ISE 14:59:28 1968919
147 45.09 ISE 14:59:28 1968917
46 45.07 ISE 14:59:49 1969432
423 45.07 ISE 14:59:55 1969524
65 45.08 ISE 15:00:12 1971580
203 45.10 ISE 15:01:00 1973438
23 45.10 ISE 15:01:00 1973436
76 45.12 ISE 15:01:14 1974223
309 45.12 ISE 15:01:14 1974221
86 45.12 ISE 15:01:14 1974218
500 45.12 ISE 15:01:14 1974211
150 45.12 ISE 15:01:14 1974213
78 45.12 ISE 15:01:14 1974215
20 45.12 ISE 15:01:14 1974208
98 45.12 ISE 15:01:37 1974843
113 45.12 ISE 15:01:37 1974841
250 45.12 ISE 15:01:37 1974839
113 45.12 ISE 15:01:38 1974882
150 45.12 ISE 15:01:38 1974880
60 45.12 ISE 15:02:38 1976618
150 45.12 ISE 15:02:38 1976616
200 45.12 ISE 15:02:38 1976610
200 45.12 ISE 15:02:38 1976608
159 45.12 ISE 15:02:38 1976614
132 45.12 ISE 15:02:38 1976612
368 45.11 ISE 15:02:42 1976783
86 45.11 ISE 15:02:42 1976781
2 45.11 ISE 15:02:42 1976779
394 45.11 ISE 15:02:42 1976773
550 45.10 ISE 15:03:00 1977223
555 45.10 ISE 15:03:41 1978327
393 45.12 ISE 15:04:59 1980572
15 45.13 ISE 15:04:59 1980568
159 45.13 ISE 15:04:59 1980570
135 45.13 ISE 15:04:59 1980566
150 45.13 ISE 15:04:59 1980562
160 45.13 ISE 15:04:59 1980564
20 45.12 ISE 15:04:59 1980554
469 45.12 ISE 15:05:01 1980637
160 45.12 ISE 15:05:01 1980628
200 45.12 ISE 15:05:07 1980926
400 45.12 ISE 15:05:08 1980961
89 45.12 ISE 15:05:09 1981010
400 45.12 ISE 15:05:10 1981035
111 45.11 ISE 15:05:56 1982320
150 45.11 ISE 15:05:56 1982318
201 45.11 ISE 15:05:56 1982316
581 45.11 ISE 15:05:56 1982314
23 45.10 ISE 15:05:57 1982343
120 45.10 ISE 15:05:57 1982341
79 45.10 ISE 15:05:57 1982339
262 45.10 ISE 15:05:57 1982337
11 45.10 ISE 15:05:57 1982333
276 45.10 ISE 15:05:57 1982335
312 45.10 ISE 15:06:36 1983415
129 45.10 ISE 15:06:36 1983413
162 45.10 ISE 15:06:36 1983411
150 45.10 ISE 15:06:36 1983409
150 45.08 ISE 15:06:52 1983964
422 45.09 ISE 15:06:52 1983959
70 45.09 ISE 15:06:52 1983957
45 45.08 ISE 15:07:34 1985236
106 45.08 ISE 15:07:34 1985234
103 45.08 ISE 15:07:34 1985238
87 45.08 ISE 15:07:34 1985240
16 45.08 ISE 15:07:34 1985232
159 45.08 ISE 15:07:44 1985476
39 45.08 ISE 15:07:44 1985474
52 45.08 ISE 15:07:44 1985472
67 45.08 ISE 15:07:44 1985470
44 45.08 ISE 15:07:44 1985468
25 45.08 ISE 15:07:44 1985466
126 45.07 ISE 15:07:54 1985847
132 45.07 ISE 15:07:54 1985845
159 45.07 ISE 15:07:54 1985843
307 45.07 ISE 15:07:54 1985837
150 45.07 ISE 15:07:54 1985834
3 45.07 ISE 15:07:54 1985832
436 45.05 ISE 15:07:58 1986158
109 45.06 ISE 15:09:24 1988871
76 45.06 ISE 15:09:24 1988869
52 45.06 ISE 15:09:24 1988841
150 45.06 ISE 15:09:24 1988835
159 45.06 ISE 15:09:24 1988839
132 45.06 ISE 15:09:24 1988837
160 45.06 ISE 15:09:24 1988833
132 45.06 ISE 15:09:24 1988831
159 45.06 ISE 15:09:24 1988829
150 45.06 ISE 15:09:24 1988827
412 45.06 ISE 15:09:27 1988951
275 45.06 ISE 15:09:28 1988997
358 45.06 ISE 15:09:59 1990165
62 45.06 ISE 15:09:59 1990163
124 45.05 ISE 15:11:41 1992887
165 45.05 ISE 15:11:41 1992885
159 45.05 ISE 15:11:41 1992883
471 45.05 ISE 15:11:41 1992875
140 45.05 ISE 15:12:03 1993449
2 45.05 ISE 15:12:03 1993447
33 45.05 ISE 15:12:07 1993645
98 45.05 ISE 15:12:07 1993632
69 45.05 ISE 15:12:37 1994476
159 45.05 ISE 15:12:37 1994478
67 45.05 ISE 15:12:45 1994612
56 45.05 ISE 15:12:48 1994703
76 45.05 ISE 15:12:51 1994794
20 45.06 ISE 15:13:02 1995186
50 45.06 ISE 15:13:02 1995184
52 45.06 ISE 15:13:03 1995191
25 45.06 ISE 15:13:13 1995446
515 45.06 ISE 15:13:16 1995555
400 45.08 ISE 15:13:21 1995725
482 45.08 ISE 15:13:21 1995721
103 45.08 ISE 15:13:21 1995719
472 45.09 ISE 15:13:34 1996118
97 45.08 ISE 15:13:59 1996692
90 45.08 ISE 15:13:59 1996694
199 45.08 ISE 15:14:06 1997026
320 45.08 ISE 15:14:06 1997016
874 45.08 ISE 15:14:06 1997014
443 45.08 ISE 15:14:29 1997607
112 45.08 ISE 15:14:29 1997605
48 45.08 ISE 15:14:29 1997603
60 45.08 ISE 15:14:49 1998054
37 45.08 ISE 15:14:49 1998052
272 45.08 ISE 15:14:49 1998058
49 45.08 ISE 15:14:49 1998056
42 45.08 ISE 15:14:49 1998050
80 45.08 ISE 15:14:49 1998048
150 45.07 ISE 15:15:25 1999275
250 45.07 ISE 15:15:25 1999273
231 45.07 ISE 15:15:25 1999271
788 45.07 ISE 15:15:25 1999267
97 45.08 ISE 15:16:12 2000525
82 45.08 ISE 15:16:14 2000562
21 45.08 ISE 15:16:15 2000654
56 45.08 ISE 15:16:15 2000650
23 45.08 ISE 15:16:21 2000786
167 45.08 ISE 15:16:21 2000784
24 45.08 ISE 15:16:21 2000782
213 45.08 ISE 15:16:21 2000780
49 45.08 ISE 15:16:21 2000778
33 45.10 ISE 15:16:43 2001361
400 45.10 ISE 15:16:43 2001359
151 45.09 ISE 15:16:43 2001348
18 45.09 ISE 15:16:43 2001334
197 45.09 ISE 15:16:43 2001332
253 45.10 ISE 15:16:51 2001526
65 45.09 ISE 15:16:52 2001539
479 45.09 ISE 15:16:52 2001537
5 45.09 ISE 15:16:52 2001535
500 45.07 ISE 15:16:55 2001578
390 45.08 ISE 15:16:55 2001573
427 45.08 ISE 15:16:55 2001571
3 45.08 ISE 15:16:57 2001642
133 45.10 ISE 15:17:07 2001953
260 45.10 ISE 15:17:07 2001951
260 45.10 ISE 15:17:07 2001942
82 45.10 ISE 15:17:07 2001940
150 45.10 ISE 15:17:07 2001938
312 45.10 ISE 15:17:07 2001936
150 45.09 ISE 15:17:08 2001977
378 45.09 ISE 15:17:08 2001975
260 45.10 ISE 15:17:23 2002487
250 45.10 ISE 15:17:23 2002489
52 45.10 ISE 15:17:23 2002491
136 45.10 ISE 15:17:23 2002475
62 45.10 ISE 15:17:23 2002473
200 45.10 ISE 15:17:23 2002471
187 45.08 ISE 15:17:31 2002749
421 45.09 ISE 15:17:31 2002732
97 45.09 ISE 15:17:31 2002730
61 45.09 ISE 15:17:31 2002728
150 45.09 ISE 15:17:31 2002726
54 45.09 ISE 15:17:31 2002724
178 45.10 ISE 15:17:31 2002718
260 45.10 ISE 15:17:31 2002716
92 45.09 ISE 15:17:31 2002714
11 45.09 ISE 15:17:31 2002712
49 45.08 ISE 15:17:32 2002758
255 45.08 ISE 15:17:32 2002756
522 45.08 ISE 15:18:01 2003570
149 45.09 ISE 15:18:01 2003567
300 45.09 ISE 15:18:01 2003565
276 45.07 ISE 15:18:10 2003865
150 45.07 ISE 15:18:10 2003863
417 45.06 ISE 15:18:25 2004306
60 45.10 ISE 15:20:04 2007005
250 45.10 ISE 15:20:04 2007003
260 45.10 ISE 15:20:04 2007001
150 45.10 ISE 15:20:04 2006999
60 45.10 ISE 15:20:08 2007175
385 45.10 ISE 15:20:08 2007173
431 45.10 ISE 15:20:16 2007393
258 45.10 ISE 15:20:16 2007391
110 45.10 ISE 15:20:16 2007383
47 45.10 ISE 15:20:16 2007385
1,561 45.11 ISE 15:20:32 2007819
223 45.11 ISE 15:20:32 2007817
357 45.10 ISE 15:21:14 2008923
75 45.10 ISE 15:21:14 2008921
17 45.16 ISE 15:22:21 2010457
50 45.17 ISE 15:22:24 2010522
107 45.17 ISE 15:22:29 2010631
421 45.17 ISE 15:22:37 2010814
473 45.17 ISE 15:22:37 2010812
308 45.17 ISE 15:22:37 2010810
130 45.16 ISE 15:22:45 2010996
150 45.17 ISE 15:22:45 2010992
250 45.17 ISE 15:22:45 2010990
479 45.17 ISE 15:23:29 2012181
150 45.17 ISE 15:23:29 2012179
313 45.17 ISE 15:23:29 2012175
260 45.17 ISE 15:23:29 2012173
150 45.17 ISE 15:23:29 2012171
146 45.17 ISE 15:23:29 2012169
752 45.17 ISE 15:23:29 2012160
190 45.17 ISE 15:23:29 2012158
11 45.18 ISE 15:24:42 2014781
135 45.18 ISE 15:24:42 2014779
56 45.18 ISE 15:24:42 2014777
22 45.18 ISE 15:24:42 2014775
70 45.19 ISE 15:24:43 2014802
130 45.20 ISE 15:24:52 2014962
150 45.22 ISE 15:24:58 2015046
230 45.22 ISE 15:24:58 2015044
67 45.22 ISE 15:24:58 2015042
33 45.22 ISE 15:24:58 2015040
129 45.22 ISE 15:24:58 2015038
256 45.22 ISE 15:25:03 2015313
45 45.22 ISE 15:25:03 2015317
146 45.22 ISE 15:25:03 2015315
313 45.22 ISE 15:25:03 2015311
150 45.22 ISE 15:25:03 2015309
136 45.22 ISE 15:25:09 2015663
256 45.22 ISE 15:25:09 2015661
400 45.22 ISE 15:25:09 2015659
260 45.22 ISE 15:25:09 2015657
313 45.22 ISE 15:25:09 2015655
150 45.22 ISE 15:25:09 2015653
454 45.20 ISE 15:25:20 2016334
168 45.19 ISE 15:26:06 2017783
137 45.19 ISE 15:26:06 2017781
150 45.19 ISE 15:26:06 2017779
461 45.20 ISE 15:26:41 2018642
456 45.20 ISE 15:28:24 2021306
361 45.19 ISE 15:31:22 2026337
30 45.19 ISE 15:31:22 2026339
76 45.21 ISE 15:32:29 2027987
71 45.22 ISE 15:33:29 2029797
50 45.22 ISE 15:33:45 2030164
67 45.22 ISE 15:33:45 2030162
50 45.22 ISE 15:33:45 2030160
55 45.22 ISE 15:33:45 2030158
167 45.22 ISE 15:33:45 2030156
24 45.22 ISE 15:36:21 2034002
71 45.22 ISE 15:36:59 2034714
137 45.22 ISE 15:38:44 2037156
129 45.22 ISE 15:38:44 2037146
100 45.22 ISE 15:38:44 2037148
100 45.22 ISE 15:38:44 2037151
342 45.22 ISE 15:38:44 2037141
422 45.22 ISE 15:38:44 2037139
475 45.22 ISE 15:42:12 2042796
387 45.20 ISE 15:43:05 2043987
253 45.20 ISE 15:43:41 2044904
200 45.20 ISE 15:43:41 2044902
154 45.17 ISE 15:44:59 2047220
462 45.22 ISE 15:45:34 2048382
195 45.25 ISE 15:50:37 2055488
150 45.25 ISE 15:50:37 2055482
203 45.25 ISE 15:50:37 2055484
60 45.25 ISE 15:50:37 2055486
150 45.25 ISE 15:50:37 2055490
200 45.25 ISE 15:50:37 2055492
200 45.25 ISE 15:50:37 2055494
17 45.25 ISE 15:50:37 2055496
175 45.25 ISE 15:50:37 2055480
459 45.23 ISE 15:51:58 2057374
195 45.22 ISE 15:55:48 2061910
49 45.22 ISE 15:55:48 2061912
150 45.22 ISE 15:55:48 2061908
25 45.22 ISE 15:55:48 2061906
218 45.22 ISE 15:55:48 2061904
150 45.22 ISE 15:55:48 2061902
466 45.22 ISE 15:57:55 2065162
100 45.24 ISE 15:58:21 2065662
165 45.24 ISE 15:58:21 2065660
394 45.23 ISE 15:58:22 2065675
175 45.25 ISE 15:59:03 2066525
432 45.25 ISE 15:59:03 2066513
427 45.25 ISE 15:59:03 2066511
134 45.23 ISE 15:59:55 2068622
16 45.23 ISE 15:59:55 2068601
98 45.23 ISE 15:59:55 2068599
100 45.23 ISE 15:59:55 2068597
105 45.23 ISE 15:59:55 2068595
402 45.24 ISE 15:59:55 2068593
109 45.25 ISE 16:00:37 2071252
367 45.25 ISE 16:00:37 2071250
466 45.24 ISE 16:00:42 2071409
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 POSNKPBBOBKDBPDRecent 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