REG - CRH PLC - Transaction in Own Shares
26/05/2023 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:20230526:nRSZ7242Aa&default-theme=true
RNS Number : 7242A CRH PLC 26 May 2023
26(th) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 25(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: 199,666 84,914
Highest price paid per share: €45.0300 GBp 3,913.0000
Lowest price paid per share: €43.9800 GBp 3,819.0000
Volume weighted average price paid: €44.5778 GBp 3,872.0734
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 19,043,421 of its
ordinary shares in treasury which represents 2.532% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 733,096,917 ordinary shares in
issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the 'Market
Abuse Regulation') (including as it forms part of retained EU law in the
United Kingdom ('UK') from time to time and, where relevant, pursuant to the
UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse
(Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual
trades made on 25(th) 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: 25/05/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 44.5778 199,666
London Stock Exchange (XLON) GBp 3,872.0734 84,914
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
295 3,867 LSE 08:19:48 1637600
52 3,867 LSE 08:19:48 1637598
48 3,871 LSE 08:21:37 1641244
385 3,871 LSE 08:21:37 1641242
391 3,869 LSE 08:21:51 1641746
338 3,867 LSE 08:22:14 1642680
300 3,866 LSE 08:22:26 1643084
29 3,865 LSE 08:23:53 1645762
300 3,865 LSE 08:23:53 1645760
30 3,865 LSE 08:23:53 1645758
110 3,863 LSE 08:24:26 1646937
196 3,863 LSE 08:24:26 1646933
310 3,864 LSE 08:24:26 1646886
302 3,861 LSE 08:25:50 1649635
362 3,865 LSE 08:27:26 1652923
323 3,864 LSE 08:28:10 1654886
273 3,864 LSE 08:30:13 1659007
85 3,864 LSE 08:30:13 1659003
318 3,863 LSE 08:30:13 1658996
297 3,862 LSE 08:30:15 1659256
244 3,861 LSE 08:30:18 1659557
83 3,861 LSE 08:30:18 1659555
341 3,852 LSE 08:31:37 1662961
309 3,854 LSE 08:34:12 1669085
314 3,854 LSE 08:34:12 1669079
41 3,843 LSE 08:38:52 1679140
300 3,843 LSE 08:38:52 1679138
366 3,845 LSE 08:40:34 1683382
324 3,845 LSE 08:40:34 1683362
360 3,849 LSE 08:42:12 1686678
322 3,847 LSE 08:42:39 1687550
273 3,846 LSE 08:42:40 1687594
30 3,846 LSE 08:42:40 1687592
313 3,842 LSE 08:44:08 1691000
33 3,833 LSE 08:49:00 1701788
149 3,833 LSE 08:49:00 1701790
131 3,833 LSE 08:49:00 1701792
347 3,838 LSE 08:50:11 1704667
321 3,828 LSE 08:53:55 1713239
349 3,827 LSE 08:53:57 1713374
131 3,827 LSE 08:53:57 1713367
286 3,827 LSE 08:53:57 1713365
332 3,828 LSE 08:55:22 1716410
297 3,828 LSE 08:55:22 1716408
71 3,828 LSE 08:55:22 1716406
400 3,828 LSE 08:55:41 1717056
354 3,827 LSE 08:55:53 1717472
327 3,828 LSE 08:57:02 1720131
106 3,826 LSE 08:57:36 1721546
240 3,826 LSE 08:57:36 1721544
110 3,825 LSE 08:58:22 1723285
225 3,825 LSE 08:58:22 1723283
352 3,819 LSE 08:59:55 1727296
66 3,820 LSE 08:59:55 1727293
298 3,820 LSE 08:59:55 1727291
400 3,826 LSE 09:03:05 1733243
400 3,826 LSE 09:03:06 1733249
200 3,826 LSE 09:03:43 1734393
314 3,834 LSE 09:05:14 1737051
300 3,837 LSE 09:07:05 1739827
66 3,837 LSE 09:07:05 1739829
307 3,837 LSE 09:08:02 1741208
308 3,842 LSE 09:09:22 1746070
356 3,842 LSE 09:09:22 1746064
361 3,842 LSE 09:09:22 1746061
308 3,841 LSE 09:10:20 1747604
1 3,840 LSE 09:10:33 1747949
368 3,840 LSE 09:10:33 1747947
297 3,838 LSE 09:12:28 1750860
335 3,837 LSE 09:13:01 1751765
347 3,836 LSE 09:13:27 1752407
155 3,833 LSE 09:13:43 1752854
189 3,833 LSE 09:13:43 1752852
186 3,834 LSE 09:13:43 1752845
221 3,834 LSE 09:13:43 1752843
400 3,839 LSE 09:15:12 1755076
400 3,839 LSE 09:15:13 1755095
347 3,838 LSE 09:15:18 1755295
318 3,837 LSE 09:15:23 1755393
365 3,835 LSE 09:15:38 1755758
70 3,836 LSE 09:15:38 1755750
252 3,836 LSE 09:15:38 1755748
383 3,839 LSE 09:16:49 1757632
245 3,841 LSE 09:17:02 1757954
359 3,840 LSE 09:17:15 1758159
355 3,840 LSE 09:17:15 1758157
349 3,841 LSE 09:17:15 1758154
102 3,837 LSE 09:17:23 1758405
220 3,837 LSE 09:17:23 1758403
27 3,837 LSE 09:17:23 1758401
330 3,839 LSE 09:17:23 1758391
134 3,839 LSE 09:18:02 1759376
200 3,840 LSE 09:18:02 1759374
200 3,841 LSE 09:18:24 1759865
300 3,845 LSE 09:20:20 1762995
324 3,845 LSE 09:20:20 1762993
354 3,844 LSE 09:21:32 1765446
416 3,845 LSE 09:22:09 1766488
94 3,850 LSE 09:23:27 1768151
147 3,850 LSE 09:23:27 1768149
208 3,850 LSE 09:23:27 1768147
146 3,850 LSE 09:23:29 1768228
84 3,850 LSE 09:23:29 1768226
94 3,850 LSE 09:23:29 1768224
307 3,849 LSE 09:23:31 1768305
414 3,849 LSE 09:23:31 1768303
181 3,850 LSE 09:25:12 1770771
134 3,850 LSE 09:25:12 1770769
324 3,848 LSE 09:25:45 1771556
311 3,855 LSE 09:26:27 1772727
314 3,856 LSE 09:28:23 1776123
217 3,855 LSE 09:28:35 1776417
137 3,855 LSE 09:28:35 1776415
344 3,856 LSE 09:29:12 1777428
191 3,857 LSE 09:29:12 1777421
162 3,857 LSE 09:29:12 1777419
322 3,855 LSE 09:29:39 1778113
312 3,850 LSE 09:30:54 1780120
363 3,847 LSE 09:33:27 1783551
200 3,853 LSE 09:36:10 1788068
69 3,853 LSE 09:38:30 1792083
241 3,853 LSE 09:38:30 1792075
23 3,853 LSE 09:38:30 1792073
305 3,853 LSE 09:38:30 1792056
340 3,853 LSE 09:38:30 1792046
203 3,853 LSE 09:38:30 1792037
127 3,853 LSE 09:38:30 1792039
308 3,856 LSE 09:46:45 1807930
49 3,856 LSE 09:46:45 1807928
343 3,871 LSE 09:53:23 1826967
363 3,875 LSE 09:57:46 1834480
240 3,875 LSE 09:57:46 1834474
103 3,875 LSE 09:57:46 1834472
328 3,879 LSE 10:04:53 1845762
325 3,876 LSE 10:11:45 1855492
366 3,877 LSE 10:33:01 1884947
298 3,871 LSE 11:04:43 1928567
301 3,873 LSE 11:13:08 1933732
227 3,874 LSE 11:26:20 1942959
95 3,874 LSE 11:26:20 1942957
348 3,870 LSE 11:40:10 1952689
364 3,866 LSE 11:56:44 1964055
348 3,859 LSE 12:10:35 1974175
366 3,862 LSE 12:25:05 1983859
266 3,859 LSE 12:37:11 1992039
89 3,859 LSE 12:37:11 1992042
399 3,860 LSE 12:42:08 1995782
99 3,862 LSE 12:43:45 1996770
248 3,862 LSE 12:43:45 1996768
304 3,863 LSE 12:44:47 1997510
11 3,863 LSE 12:44:47 1997508
119 3,862 LSE 12:45:38 1997994
195 3,862 LSE 12:45:38 1997992
340 3,866 LSE 12:49:27 2000457
150 3,865 LSE 12:55:11 2004575
216 3,865 LSE 12:55:11 2004573
51 3,864 LSE 12:55:12 2004594
314 3,864 LSE 12:55:12 2004596
50 3,865 LSE 12:59:00 2007326
129 3,865 LSE 12:59:00 2007324
174 3,865 LSE 12:59:00 2007322
322 3,863 LSE 12:59:58 2008295
164 3,864 LSE 13:02:38 2010352
178 3,864 LSE 13:02:38 2010350
351 3,865 LSE 13:04:32 2011573
199 3,864 LSE 13:04:50 2011759
112 3,864 LSE 13:04:50 2011757
363 3,864 LSE 13:06:07 2012683
107 3,865 LSE 13:13:32 2017813
110 3,865 LSE 13:13:32 2017811
268 3,865 LSE 13:13:32 2017807
47 3,865 LSE 13:13:32 2017809
329 3,864 LSE 13:13:45 2018010
40 3,864 LSE 13:13:45 2018008
188 3,864 LSE 13:16:40 2019864
160 3,864 LSE 13:16:40 2019862
321 3,863 LSE 13:16:53 2020103
278 3,869 LSE 13:20:37 2024024
69 3,869 LSE 13:20:37 2024022
146 3,868 LSE 13:21:30 2024910
39 3,868 LSE 13:24:33 2027108
170 3,868 LSE 13:24:33 2027110
115 3,866 LSE 13:26:40 2028485
226 3,866 LSE 13:26:40 2028483
113 3,869 LSE 13:32:53 2035551
187 3,869 LSE 13:32:53 2035549
90 3,868 LSE 13:33:08 2035890
243 3,868 LSE 13:33:08 2035888
351 3,866 LSE 13:33:21 2036156
317 3,866 LSE 13:33:21 2036154
262 3,875 LSE 13:40:58 2042940
103 3,875 LSE 13:40:58 2042938
136 3,875 LSE 13:40:58 2042927
261 3,875 LSE 13:40:58 2042929
251 3,883 LSE 13:43:26 2045372
101 3,883 LSE 13:43:26 2045370
353 3,882 LSE 13:43:53 2045768
67 3,887 LSE 13:45:15 2046855
300 3,887 LSE 13:45:15 2046853
317 3,892 LSE 13:48:09 2049660
358 3,892 LSE 13:48:54 2050270
21 3,888 LSE 13:53:03 2054586
334 3,888 LSE 13:53:03 2054584
292 3,891 LSE 13:58:03 2059660
51 3,891 LSE 13:58:03 2059658
105 3,889 LSE 14:01:02 2063453
263 3,889 LSE 14:01:02 2063455
264 3,887 LSE 14:07:54 2070301
99 3,887 LSE 14:07:54 2070299
317 3,886 LSE 14:10:11 2072864
348 3,885 LSE 14:10:45 2073307
400 3,884 LSE 14:17:39 2080806
106 3,883 LSE 14:19:21 2082725
218 3,883 LSE 14:19:21 2082723
370 3,883 LSE 14:19:21 2082691
316 3,880 LSE 14:22:28 2086954
12 3,880 LSE 14:22:28 2086952
227 3,879 LSE 14:23:17 2087718
115 3,879 LSE 14:23:17 2087720
99 3,876 LSE 14:26:08 2091388
258 3,876 LSE 14:26:08 2091386
341 3,880 LSE 14:29:00 2094469
200 3,880 LSE 14:29:39 2095586
328 3,882 LSE 14:30:38 2101760
29 3,882 LSE 14:30:38 2101758
343 3,880 LSE 14:30:41 2101932
187 3,880 LSE 14:30:41 2101930
168 3,880 LSE 14:30:41 2101897
306 3,881 LSE 14:30:41 2101895
79 3,881 LSE 14:30:41 2101893
309 3,882 LSE 14:32:06 2105846
125 3,881 LSE 14:32:43 2107082
126 3,881 LSE 14:32:43 2107080
86 3,881 LSE 14:32:43 2107078
337 3,881 LSE 14:32:43 2107076
61 3,890 LSE 14:35:33 2115941
400 3,890 LSE 14:35:33 2115939
400 3,890 LSE 14:35:39 2116155
95 3,890 LSE 14:35:39 2116153
54 3,889 LSE 14:35:42 2116295
300 3,889 LSE 14:35:42 2116293
45 3,885 LSE 14:36:42 2118463
137 3,885 LSE 14:36:42 2118461
137 3,885 LSE 14:36:42 2118465
363 3,881 LSE 14:37:39 2120333
309 3,885 LSE 14:38:18 2121602
321 3,885 LSE 14:38:18 2121578
365 3,885 LSE 14:38:18 2121568
337 3,885 LSE 14:38:18 2121545
211 3,891 LSE 14:41:01 2126989
116 3,891 LSE 14:41:01 2126987
54 3,891 LSE 14:42:02 2128776
300 3,891 LSE 14:42:02 2128772
304 3,890 LSE 14:42:09 2129084
186 3,889 LSE 14:44:02 2132418
175 3,889 LSE 14:44:02 2132420
59 3,892 LSE 14:45:30 2135357
103 3,892 LSE 14:45:30 2135355
400 3,892 LSE 14:45:30 2135353
296 3,891 LSE 14:46:37 2137230
28 3,891 LSE 14:46:37 2137228
320 3,891 LSE 14:46:37 2137204
340 3,891 LSE 14:46:37 2137202
62 3,896 LSE 14:48:14 2140280
278 3,896 LSE 14:48:14 2140278
47 3,895 LSE 14:49:12 2142123
300 3,895 LSE 14:49:12 2142125
1 3,895 LSE 14:49:12 2142127
302 3,898 LSE 14:50:13 2144364
309 3,902 LSE 14:52:01 2147826
98 3,901 LSE 14:52:31 2148776
82 3,901 LSE 14:52:31 2148772
56 3,901 LSE 14:52:31 2148770
300 3,901 LSE 14:52:31 2148768
29 3,901 LSE 14:52:31 2148766
56 3,902 LSE 14:53:28 2150559
72 3,902 LSE 14:53:28 2150556
231 3,902 LSE 14:53:31 2150680
302 3,901 LSE 14:53:39 2150911
49 3,901 LSE 14:53:39 2150909
86 3,902 LSE 14:53:39 2150876
103 3,902 LSE 14:53:39 2150874
130 3,902 LSE 14:53:39 2150872
41 3,902 LSE 14:53:39 2150870
355 3,905 LSE 14:55:32 2153918
352 3,906 LSE 14:55:52 2154472
3 3,911 LSE 14:58:38 2159351
207 3,911 LSE 14:58:38 2159347
341 3,911 LSE 14:58:38 2159349
129 3,911 LSE 14:58:38 2159345
99 3,911 LSE 14:59:01 2160042
100 3,911 LSE 14:59:01 2160020
228 3,911 LSE 14:59:01 2160018
318 3,911 LSE 14:59:01 2160016
100 3,910 LSE 14:59:38 2161269
57 3,910 LSE 14:59:38 2161267
300 3,910 LSE 14:59:38 2161265
344 3,908 LSE 14:59:57 2161905
387 3,913 LSE 15:01:33 2167412
129 3,913 LSE 15:01:33 2167410
240 3,913 LSE 15:01:33 2167408
327 3,912 LSE 15:01:34 2167603
353 3,911 LSE 15:02:12 2168940
359 3,909 LSE 15:03:34 2171768
299 3,911 LSE 15:04:50 2173952
89 3,912 LSE 15:05:19 2174746
103 3,912 LSE 15:05:19 2174744
91 3,912 LSE 15:05:19 2174742
240 3,911 LSE 15:05:26 2174920
57 3,911 LSE 15:05:26 2174918
227 3,909 LSE 15:06:41 2177413
227 3,909 LSE 15:06:42 2177420
322 3,908 LSE 15:06:51 2177621
61 3,905 LSE 15:08:48 2180677
292 3,905 LSE 15:08:48 2180675
308 3,905 LSE 15:09:35 2182011
320 3,905 LSE 15:10:22 2183592
143 3,903 LSE 15:11:42 2186005
64 3,903 LSE 15:11:42 2186003
367 3,903 LSE 15:11:42 2186001
257 3,901 LSE 15:12:23 2187253
66 3,901 LSE 15:12:23 2187251
88 3,900 LSE 15:13:16 2188564
240 3,900 LSE 15:13:16 2188562
137 3,902 LSE 15:13:38 2189443
150 3,902 LSE 15:14:04 2190117
199 3,902 LSE 15:14:04 2190119
361 3,899 LSE 15:14:39 2191207
331 3,907 LSE 15:16:15 2194014
293 3,908 LSE 15:17:22 2195652
44 3,908 LSE 15:17:22 2195650
11 3,909 LSE 15:17:22 2195648
328 3,909 LSE 15:17:22 2195646
256 3,907 LSE 15:17:23 2195677
108 3,907 LSE 15:17:23 2195675
210 3,905 LSE 15:18:31 2197403
137 3,905 LSE 15:18:31 2197405
61 3,902 LSE 15:19:47 2199561
309 3,901 LSE 15:19:56 2199800
293 3,894 LSE 15:24:45 2207704
36 3,894 LSE 15:24:48 2207753
311 3,895 LSE 15:27:57 2213874
208 3,893 LSE 15:29:28 2216450
118 3,893 LSE 15:29:28 2216446
323 3,894 LSE 15:30:54 2218784
326 3,893 LSE 15:32:58 2222646
400 3,894 LSE 15:34:54 2225271
328 3,893 LSE 15:36:29 2228108
400 3,893 LSE 15:37:28 2229791
272 3,893 LSE 15:37:28 2229781
60 3,893 LSE 15:37:28 2229779
178 3,893 LSE 15:39:30 2232938
188 3,893 LSE 15:39:30 2232936
338 3,896 LSE 15:42:20 2237835
51 3,900 LSE 15:45:39 2242848
122 3,900 LSE 15:45:39 2242846
195 3,900 LSE 15:45:39 2242844
107 3,901 LSE 15:47:56 2246915
42 3,901 LSE 15:47:56 2246913
84 3,901 LSE 15:47:56 2246911
103 3,901 LSE 15:47:56 2246909
31 3,898 LSE 15:50:16 2250890
4 3,898 LSE 15:50:16 2250892
286 3,898 LSE 15:50:16 2250888
130 3,896 LSE 15:52:16 2253807
84 3,896 LSE 15:52:16 2253803
103 3,896 LSE 15:52:16 2253801
117 3,902 LSE 15:55:35 2258552
80 3,902 LSE 15:56:12 2259607
239 3,902 LSE 15:56:12 2259605
368 3,901 LSE 15:57:20 2261132
89 3,903 LSE 16:00:10 2266711
224 3,903 LSE 16:00:10 2266673
347 3,901 LSE 16:00:13 2266817
256 3,902 LSE 16:03:42 2272686
97 3,902 LSE 16:03:42 2272688
297 3,902 LSE 16:05:22 2275418
350 3,901 LSE 16:06:25 2276798
6 3,901 LSE 16:06:25 2276796
232 3,899 LSE 16:09:03 2280549
90 3,899 LSE 16:09:03 2280547
200 3,899 LSE 16:10:45 2283423
368 3,902 LSE 16:12:14 2286147
334 3,901 LSE 16:12:38 2286787
305 3,901 LSE 16:14:45 2290559
127 3,901 LSE 16:15:45 2292491
304 3,901 LSE 16:15:45 2292489
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
414 44.52 ISE 08:19:48 1637606
35 44.52 ISE 08:19:48 1637604
542 44.51 ISE 08:19:48 1637602
575 44.50 ISE 08:20:07 1638211
450 44.56 ISE 08:21:37 1641246
441 44.54 ISE 08:21:51 1641739
435 44.49 ISE 08:22:26 1643087
413 44.49 ISE 08:23:42 1645416
468 44.48 ISE 08:23:53 1645764
415 44.46 ISE 08:24:26 1646935
88 44.47 ISE 08:24:26 1646894
202 44.47 ISE 08:24:26 1646888
150 44.47 ISE 08:24:26 1646892
7 44.47 ISE 08:24:26 1646890
484 44.45 ISE 08:25:50 1649633
289 44.50 ISE 08:27:26 1652934
60 44.50 ISE 08:27:26 1652930
123 44.50 ISE 08:27:26 1652928
421 44.50 ISE 08:27:26 1652921
207 44.48 ISE 08:29:55 1658197
269 44.48 ISE 08:30:13 1659001
61 44.46 ISE 08:30:15 1659265
404 44.46 ISE 08:30:15 1659254
435 44.43 ISE 08:30:20 1659681
134 44.39 ISE 08:31:02 1661319
324 44.39 ISE 08:31:02 1661321
523 44.36 ISE 08:33:02 1666481
204 44.36 ISE 08:33:02 1666475
200 44.36 ISE 08:33:02 1666473
32 44.36 ISE 08:33:02 1666471
364 44.34 ISE 08:33:06 1666706
93 44.34 ISE 08:33:06 1666704
426 44.38 ISE 08:34:11 1669049
476 44.30 ISE 08:36:16 1673567
361 44.27 ISE 08:36:37 1674444
63 44.27 ISE 08:36:37 1674442
294 44.25 ISE 08:38:27 1678206
141 44.25 ISE 08:38:38 1678614
450 44.24 ISE 08:38:52 1679143
506 44.28 ISE 08:40:34 1683384
370 44.29 ISE 08:40:34 1683321
74 44.29 ISE 08:40:34 1683319
117 44.33 ISE 08:41:44 1685914
118 44.33 ISE 08:41:44 1685912
274 44.33 ISE 08:41:44 1685910
405 44.32 ISE 08:42:12 1686683
378 44.32 ISE 08:42:12 1686680
417 44.31 ISE 08:42:16 1686861
111 44.31 ISE 08:42:16 1686855
88 44.31 ISE 08:42:16 1686853
496 44.30 ISE 08:42:20 1686997
450 44.29 ISE 08:42:40 1687596
123 44.27 ISE 08:43:01 1688445
123 44.27 ISE 08:43:01 1688443
411 44.24 ISE 08:44:08 1690979
432 44.23 ISE 08:44:30 1691781
264 44.21 ISE 08:46:02 1695307
134 44.21 ISE 08:46:02 1695305
89 44.21 ISE 08:46:02 1695303
410 44.14 ISE 08:49:00 1701796
481 44.20 ISE 08:50:11 1704669
505 44.18 ISE 08:50:13 1704850
52 44.14 ISE 08:52:11 1709520
400 44.14 ISE 08:52:11 1709518
479 44.10 ISE 08:53:55 1713242
89 44.09 ISE 08:53:56 1713293
150 44.09 ISE 08:53:56 1713291
356 44.09 ISE 08:53:56 1713289
295 44.08 ISE 08:53:57 1713371
183 44.08 ISE 08:53:57 1713369
488 44.10 ISE 08:55:22 1716396
267 44.09 ISE 08:55:40 1717043
219 44.09 ISE 08:55:40 1717041
114 44.09 ISE 08:55:40 1717038
134 44.09 ISE 08:55:40 1717036
238 44.09 ISE 08:55:40 1717034
52 44.09 ISE 08:57:02 1720145
127 44.09 ISE 08:57:02 1720143
150 44.09 ISE 08:57:02 1720141
150 44.08 ISE 08:57:02 1720139
488 44.10 ISE 08:57:02 1720133
473 44.10 ISE 08:57:02 1720135
18 44.10 ISE 08:57:02 1720137
75 44.07 ISE 08:57:36 1721554
58 44.07 ISE 08:57:36 1721550
302 44.07 ISE 08:57:36 1721548
486 44.07 ISE 08:58:01 1722516
67 44.07 ISE 08:58:22 1723276
230 44.07 ISE 08:58:22 1723273
209 44.07 ISE 08:58:22 1723271
133 44.03 ISE 08:58:47 1724328
282 44.03 ISE 08:58:48 1724355
452 44.00 ISE 08:59:55 1727298
17 43.99 ISE 09:00:05 1727781
517 43.99 ISE 09:00:05 1727779
438 43.98 ISE 09:00:22 1728237
274 44.00 ISE 09:02:03 1731613
229 44.00 ISE 09:02:03 1731611
3 44.00 ISE 09:02:03 1731609
287 44.00 ISE 09:02:03 1731606
67 44.08 ISE 09:03:05 1733224
150 44.08 ISE 09:03:05 1733226
123 44.08 ISE 09:03:05 1733228
123 44.08 ISE 09:03:05 1733230
186 44.08 ISE 09:03:05 1733232
579 44.08 ISE 09:03:05 1733234
1,370 44.07 ISE 09:03:05 1733220
123 44.08 ISE 09:04:09 1735189
98 44.08 ISE 09:04:17 1735404
72 44.08 ISE 09:04:23 1735583
85 44.08 ISE 09:04:24 1735618
18 44.08 ISE 09:04:24 1735614
21 44.08 ISE 09:04:24 1735597
45 44.08 ISE 09:04:24 1735586
150 44.17 ISE 09:05:23 1737272
150 44.17 ISE 09:05:23 1737274
472 44.17 ISE 09:05:23 1737270
502 44.17 ISE 09:05:23 1737268
139 44.16 ISE 09:05:42 1737923
44 44.16 ISE 09:05:42 1737921
244 44.16 ISE 09:05:42 1737916
254 44.21 ISE 09:08:02 1741216
169 44.21 ISE 09:08:02 1741214
676 44.21 ISE 09:08:02 1741210
415 44.27 ISE 09:08:31 1744714
858 44.28 ISE 09:08:31 1744712
150 44.28 ISE 09:08:31 1744710
253 44.28 ISE 09:08:31 1744708
244 44.28 ISE 09:08:31 1744706
435 44.25 ISE 09:08:35 1744854
116 44.28 ISE 09:08:44 1745059
940 44.28 ISE 09:08:49 1745174
150 44.28 ISE 09:08:49 1745172
181 44.28 ISE 09:08:49 1745170
286 44.28 ISE 09:08:49 1745168
600 44.28 ISE 09:08:49 1745166
350 44.28 ISE 09:08:49 1745164
474 44.27 ISE 09:09:13 1745669
540 44.27 ISE 09:09:13 1745667
607 44.26 ISE 09:09:22 1746075
13 44.26 ISE 09:09:22 1746073
485 44.25 ISE 09:10:29 1747857
140 44.23 ISE 09:11:14 1749040
185 44.23 ISE 09:11:14 1749038
125 44.23 ISE 09:11:14 1749036
5 44.23 ISE 09:11:14 1749031
488 44.23 ISE 09:11:14 1749033
555 44.23 ISE 09:12:28 1750862
386 44.21 ISE 09:12:29 1750877
61 44.21 ISE 09:12:29 1750875
209 44.22 ISE 09:12:29 1750870
14 44.22 ISE 09:12:29 1750868
130 44.22 ISE 09:12:29 1750866
142 44.22 ISE 09:12:29 1750864
138 44.20 ISE 09:13:01 1751774
353 44.21 ISE 09:13:01 1751769
6 44.21 ISE 09:13:01 1751771
150 44.21 ISE 09:13:01 1751767
471 44.22 ISE 09:13:01 1751763
359 44.20 ISE 09:13:27 1752409
185 44.19 ISE 09:13:29 1752491
238 44.19 ISE 09:13:29 1752489
347 44.16 ISE 09:13:43 1752857
72 44.19 ISE 09:13:43 1752848
668 44.22 ISE 09:15:18 1755297
142 44.19 ISE 09:15:38 1755760
592 44.20 ISE 09:15:38 1755756
248 44.20 ISE 09:15:38 1755754
37 44.20 ISE 09:15:38 1755752
423 44.21 ISE 09:16:23 1756953
187 44.21 ISE 09:16:42 1757434
12 44.21 ISE 09:16:42 1757432
88 44.25 ISE 09:16:56 1757778
111 44.25 ISE 09:16:56 1757776
1,103 44.25 ISE 09:16:56 1757774
393 44.25 ISE 09:17:15 1758165
150 44.25 ISE 09:17:15 1758163
354 44.25 ISE 09:17:15 1758161
321 44.22 ISE 09:17:23 1758417
220 44.22 ISE 09:17:23 1758415
125 44.23 ISE 09:17:23 1758409
158 44.23 ISE 09:17:23 1758407
60 44.23 ISE 09:17:23 1758411
141 44.23 ISE 09:17:23 1758413
264 44.24 ISE 09:17:23 1758399
7 44.24 ISE 09:17:23 1758397
141 44.24 ISE 09:17:23 1758395
490 44.24 ISE 09:17:23 1758393
150 44.25 ISE 09:18:02 1759369
115 44.26 ISE 09:18:24 1759859
108 44.26 ISE 09:18:24 1759857
215 44.26 ISE 09:18:24 1759855
478 44.30 ISE 09:20:20 1762998
225 44.30 ISE 09:21:32 1765452
182 44.30 ISE 09:21:32 1765454
225 44.30 ISE 09:21:32 1765448
204 44.30 ISE 09:21:32 1765450
441 44.31 ISE 09:22:09 1766492
57 44.31 ISE 09:22:09 1766490
311 44.36 ISE 09:23:28 1768218
144 44.36 ISE 09:23:28 1768216
150 44.36 ISE 09:23:28 1768214
489 44.36 ISE 09:23:28 1768212
952 44.36 ISE 09:23:28 1768210
206 44.35 ISE 09:23:45 1768579
357 44.35 ISE 09:23:45 1768581
413 44.37 ISE 09:25:12 1770773
172 44.43 ISE 09:26:27 1772731
600 44.43 ISE 09:26:27 1772729
1 44.42 ISE 09:26:57 1773720
420 44.44 ISE 09:27:47 1774944
428 44.44 ISE 09:27:47 1774942
532 44.44 ISE 09:28:07 1775655
59 44.42 ISE 09:28:23 1776128
481 44.43 ISE 09:28:23 1776125
95 44.42 ISE 09:28:24 1776133
340 44.42 ISE 09:28:34 1776411
278 44.44 ISE 09:29:12 1777425
150 44.44 ISE 09:29:12 1777423
150 44.42 ISE 09:29:39 1778111
481 44.42 ISE 09:29:39 1778109
86 44.42 ISE 09:29:39 1778107
291 44.41 ISE 09:30:18 1779046
186 44.41 ISE 09:30:18 1779044
486 44.38 ISE 09:30:38 1779659
57 44.33 ISE 09:31:24 1780790
150 44.33 ISE 09:31:26 1780814
25 44.33 ISE 09:31:41 1781091
49 44.33 ISE 09:31:41 1781089
5 44.33 ISE 09:31:49 1781262
150 44.33 ISE 09:31:49 1781260
225 44.32 ISE 09:33:27 1783559
73 44.32 ISE 09:33:27 1783557
150 44.32 ISE 09:33:27 1783555
43 44.32 ISE 09:33:27 1783553
471 44.40 ISE 09:36:01 1787868
116 44.40 ISE 09:36:09 1788048
43 44.40 ISE 09:36:10 1788054
507 44.41 ISE 09:36:51 1789115
116 44.41 ISE 09:36:52 1789121
150 44.41 ISE 09:36:52 1789119
79 44.42 ISE 09:38:07 1791454
54 44.42 ISE 09:38:07 1791452
27 44.42 ISE 09:38:17 1791692
48 44.42 ISE 09:38:17 1791688
83 44.42 ISE 09:38:17 1791686
461 44.42 ISE 09:38:27 1791905
289 44.41 ISE 09:38:30 1792063
150 44.41 ISE 09:38:30 1792061
275 44.41 ISE 09:38:30 1792051
431 44.41 ISE 09:38:30 1792053
150 44.41 ISE 09:38:30 1792049
419 44.44 ISE 09:40:24 1795633
8 44.44 ISE 09:40:24 1795631
45 44.44 ISE 09:40:24 1795629
412 44.45 ISE 09:40:49 1796331
42 44.45 ISE 09:40:49 1796329
163 44.44 ISE 09:45:00 1804690
3 44.44 ISE 09:45:00 1804688
66 44.46 ISE 09:46:38 1807729
26 44.46 ISE 09:46:40 1807809
125 44.46 ISE 09:46:40 1807803
158 44.46 ISE 09:46:40 1807801
124 44.46 ISE 09:46:40 1807805
52 44.46 ISE 09:46:40 1807807
443 44.46 ISE 09:46:40 1807794
40 44.58 ISE 09:50:23 1816192
84 44.62 ISE 09:50:47 1817967
723 44.63 ISE 09:50:47 1817949
666 44.63 ISE 09:50:47 1817940
109 44.63 ISE 09:51:28 1821278
401 44.63 ISE 09:51:28 1821276
396 44.63 ISE 09:51:28 1821273
99 44.63 ISE 09:51:28 1821271
501 44.63 ISE 09:51:28 1821269
435 44.64 ISE 09:52:32 1824438
175 44.63 ISE 09:52:47 1825250
286 44.63 ISE 09:52:51 1825527
466 44.70 ISE 09:55:43 1831808
483 44.68 ISE 09:56:10 1832480
404 44.70 ISE 09:57:46 1834478
59 44.70 ISE 09:57:46 1834476
7 44.69 ISE 09:59:54 1837315
9 44.69 ISE 09:59:54 1837313
428 44.69 ISE 10:00:18 1839031
472 44.73 ISE 10:01:58 1840879
8 44.73 ISE 10:01:58 1840859
481 44.75 ISE 10:04:52 1845635
288 44.73 ISE 10:04:55 1845927
16 44.73 ISE 10:04:55 1845923
40 44.73 ISE 10:04:55 1845921
242 44.73 ISE 10:04:55 1845925
25 44.72 ISE 10:06:18 1848241
212 44.72 ISE 10:06:18 1848239
204 44.72 ISE 10:06:18 1848237
409 44.72 ISE 10:07:24 1849883
500 44.72 ISE 10:08:45 1851295
496 44.71 ISE 10:11:45 1855496
278 44.69 ISE 10:13:06 1857496
137 44.69 ISE 10:13:06 1857494
15 44.69 ISE 10:13:06 1857488
181 44.75 ISE 10:14:51 1859398
149 44.75 ISE 10:14:51 1859396
96 44.75 ISE 10:14:51 1859394
493 44.74 ISE 10:15:30 1860171
473 44.70 ISE 10:19:15 1864557
476 44.70 ISE 10:22:25 1868587
441 44.69 ISE 10:22:36 1868818
344 44.68 ISE 10:22:51 1869078
150 44.68 ISE 10:22:51 1869076
452 44.69 ISE 10:24:01 1870615
487 44.66 ISE 10:28:09 1875780
116 44.70 ISE 10:33:01 1884959
474 44.72 ISE 10:33:01 1884945
142 44.70 ISE 10:33:02 1884982
44 44.71 ISE 10:36:35 1889579
369 44.71 ISE 10:36:35 1889577
426 44.71 ISE 10:44:20 1901305
426 44.73 ISE 10:46:33 1904592
418 44.74 ISE 10:47:56 1906172
494 44.71 ISE 10:50:30 1910060
502 44.66 ISE 10:53:21 1913863
412 44.67 ISE 10:56:54 1919990
77 44.67 ISE 10:56:54 1919988
7 44.65 ISE 10:59:33 1924875
459 44.68 ISE 11:02:28 1927110
458 44.68 ISE 11:09:57 1931621
430 44.66 ISE 11:13:08 1933734
240 44.65 ISE 11:16:03 1935901
214 44.65 ISE 11:16:03 1935899
93 44.67 ISE 11:18:37 1937542
116 44.67 ISE 11:18:37 1937540
121 44.67 ISE 11:18:37 1937538
349 44.66 ISE 11:18:58 1937786
150 44.66 ISE 11:18:58 1937784
438 44.67 ISE 11:26:20 1942955
227 44.63 ISE 11:27:25 1943785
203 44.63 ISE 11:27:25 1943783
30 44.58 ISE 11:30:32 1945830
514 44.58 ISE 11:30:32 1945828
6 44.58 ISE 11:30:32 1945832
42 44.58 ISE 11:30:32 1945834
150 44.59 ISE 11:32:00 1946776
88 44.59 ISE 11:32:07 1946890
88 44.59 ISE 11:32:07 1946888
100 44.60 ISE 11:33:43 1947871
150 44.60 ISE 11:33:43 1947851
150 44.60 ISE 11:34:22 1948342
309 44.62 ISE 11:40:10 1952693
518 44.62 ISE 11:40:10 1952691
567 44.61 ISE 11:40:48 1953146
223 44.61 ISE 11:40:48 1953144
486 44.59 ISE 11:40:58 1953317
63 44.58 ISE 11:41:44 1953899
150 44.58 ISE 11:41:44 1953897
201 44.58 ISE 11:41:44 1953895
150 44.56 ISE 11:43:18 1954922
286 44.56 ISE 11:44:00 1955259
476 44.58 ISE 11:45:31 1956523
102 44.58 ISE 11:48:37 1958376
337 44.58 ISE 11:48:46 1958495
442 44.55 ISE 11:56:44 1964040
45 44.55 ISE 11:56:44 1964038
461 44.53 ISE 11:58:47 1965468
11 44.53 ISE 11:58:48 1965478
453 44.52 ISE 11:59:02 1965599
142 44.45 ISE 12:05:17 1970997
247 44.45 ISE 12:05:17 1970995
113 44.45 ISE 12:05:17 1970999
449 44.48 ISE 12:10:34 1974135
270 44.44 ISE 12:13:28 1975820
150 44.44 ISE 12:13:28 1975818
370 44.42 ISE 12:16:59 1978168
103 44.42 ISE 12:16:59 1978166
355 44.42 ISE 12:16:59 1978160
150 44.42 ISE 12:16:59 1978158
377 44.54 ISE 12:24:14 1983290
150 44.54 ISE 12:24:14 1983288
627 44.54 ISE 12:24:18 1983321
35 44.54 ISE 12:24:18 1983325
158 44.54 ISE 12:24:18 1983323
99 44.53 ISE 12:25:05 1983869
175 44.53 ISE 12:25:05 1983867
130 44.53 ISE 12:25:05 1983865
81 44.53 ISE 12:25:05 1983863
449 44.54 ISE 12:25:31 1984166
487 44.53 ISE 12:26:38 1984740
494 44.53 ISE 12:28:25 1985783
479 44.50 ISE 12:30:10 1987032
416 44.49 ISE 12:34:01 1990217
317 44.48 ISE 12:35:28 1991008
140 44.48 ISE 12:35:28 1991006
150 44.47 ISE 12:37:11 1992046
116 44.47 ISE 12:37:11 1992044
43 44.47 ISE 12:37:11 1992048
100 44.47 ISE 12:37:11 1992037
200 44.42 ISE 12:38:42 1993257
433 44.45 ISE 12:39:49 1994003
43 44.51 ISE 12:42:44 1996174
485 44.50 ISE 12:43:45 1996772
147 44.51 ISE 12:43:45 1996760
210 44.51 ISE 12:43:45 1996758
232 44.51 ISE 12:43:45 1996756
416 44.51 ISE 12:43:45 1996754
31 44.51 ISE 12:44:05 1996988
7 44.51 ISE 12:44:06 1997001
116 44.51 ISE 12:44:10 1997054
91 44.51 ISE 12:44:10 1997052
26 44.52 ISE 12:44:40 1997421
116 44.52 ISE 12:44:40 1997419
122 44.52 ISE 12:44:40 1997417
131 44.52 ISE 12:44:40 1997415
71 44.52 ISE 12:44:40 1997413
779 44.51 ISE 12:44:40 1997411
587 44.51 ISE 12:44:46 1997493
72 44.51 ISE 12:45:02 1997634
369 44.50 ISE 12:45:26 1997850
140 44.50 ISE 12:45:26 1997852
429 44.53 ISE 12:49:27 2000459
463 44.50 ISE 12:52:07 2002493
134 44.52 ISE 12:55:11 2004583
212 44.52 ISE 12:55:11 2004581
132 44.52 ISE 12:55:11 2004579
122 44.52 ISE 12:59:00 2007330
131 44.52 ISE 12:59:00 2007328
266 44.51 ISE 12:59:15 2007575
150 44.51 ISE 12:59:15 2007573
81 44.51 ISE 12:59:15 2007571
326 44.49 ISE 13:00:49 2009075
150 44.49 ISE 13:00:49 2009073
124 44.49 ISE 13:00:57 2009149
3 44.49 ISE 13:00:57 2009147
431 44.51 ISE 13:02:40 2010365
132 44.53 ISE 13:04:35 2011597
375 44.53 ISE 13:04:37 2011619
493 44.52 ISE 13:04:53 2011832
23 44.51 ISE 13:06:21 2012843
472 44.51 ISE 13:06:31 2012986
508 44.51 ISE 13:10:00 2015103
316 44.52 ISE 13:12:10 2016902
181 44.52 ISE 13:12:18 2016990
240 44.53 ISE 13:13:34 2017861
208 44.53 ISE 13:13:34 2017859
47 44.52 ISE 13:14:47 2018609
78 44.53 ISE 13:16:40 2019870
215 44.53 ISE 13:16:40 2019868
147 44.53 ISE 13:16:40 2019872
78 44.53 ISE 13:16:40 2019874
473 44.54 ISE 13:16:40 2019858
150 44.60 ISE 13:20:10 2023402
176 44.60 ISE 13:20:10 2023400
131 44.60 ISE 13:20:10 2023398
369 44.60 ISE 13:20:10 2023396
207 44.60 ISE 13:20:10 2023394
326 44.60 ISE 13:20:10 2023392
560 44.59 ISE 13:20:25 2023620
717 44.58 ISE 13:20:37 2024026
154 44.58 ISE 13:21:04 2024436
316 44.58 ISE 13:21:04 2024438
62 44.58 ISE 13:21:50 2025208
45 44.58 ISE 13:24:13 2026850
94 44.58 ISE 13:24:33 2027127
96 44.58 ISE 13:24:33 2027125
279 44.58 ISE 13:24:33 2027123
30 44.58 ISE 13:24:33 2027121
85 44.58 ISE 13:24:33 2027119
150 44.58 ISE 13:24:33 2027117
156 44.58 ISE 13:24:33 2027115
434 44.57 ISE 13:25:17 2027640
183 44.56 ISE 13:26:40 2028491
154 44.56 ISE 13:26:40 2028489
150 44.56 ISE 13:26:40 2028487
101 44.53 ISE 13:29:30 2031203
143 44.54 ISE 13:30:05 2032482
343 44.54 ISE 13:30:05 2032480
228 44.57 ISE 13:31:29 2033945
486 44.57 ISE 13:31:34 2034061
52 44.57 ISE 13:31:34 2034059
125 44.57 ISE 13:31:34 2034057
63 44.57 ISE 13:31:34 2034055
362 44.59 ISE 13:32:53 2035547
88 44.59 ISE 13:32:53 2035545
174 44.56 ISE 13:33:08 2035896
147 44.56 ISE 13:33:08 2035894
150 44.56 ISE 13:33:08 2035892
93 44.53 ISE 13:36:31 2038914
131 44.53 ISE 13:36:31 2038912
116 44.53 ISE 13:36:31 2038910
94 44.53 ISE 13:36:31 2038908
23 44.52 ISE 13:37:09 2039425
472 44.52 ISE 13:37:12 2039485
98 44.63 ISE 13:40:15 2042386
19 44.64 ISE 13:40:58 2042951
653 44.64 ISE 13:40:58 2042946
57 44.64 ISE 13:40:58 2042944
68 44.64 ISE 13:40:58 2042942
52 44.70 ISE 13:42:13 2044339
96 44.70 ISE 13:42:13 2044341
59 44.70 ISE 13:42:14 2044386
150 44.70 ISE 13:42:14 2044384
137 44.70 ISE 13:42:14 2044381
62 44.74 ISE 13:43:25 2045318
487 44.74 ISE 13:43:25 2045316
5 44.73 ISE 13:43:50 2045672
313 44.73 ISE 13:43:51 2045745
217 44.73 ISE 13:43:51 2045720
14 44.73 ISE 13:43:51 2045718
146 44.78 ISE 13:44:59 2046586
351 44.78 ISE 13:44:59 2046584
319 44.78 ISE 13:45:14 2046834
111 44.78 ISE 13:45:14 2046836
328 44.77 ISE 13:45:15 2046857
9 44.77 ISE 13:45:15 2046851
100 44.77 ISE 13:45:15 2046849
61 44.77 ISE 13:46:46 2048502
412 44.84 ISE 13:48:00 2049569
269 44.83 ISE 13:48:09 2049662
349 44.84 ISE 13:48:32 2050034
130 44.84 ISE 13:48:32 2050032
535 44.83 ISE 13:48:33 2050069
323 44.83 ISE 13:48:33 2050052
172 44.83 ISE 13:48:33 2050050
181 44.83 ISE 13:48:33 2050048
417 44.82 ISE 13:48:56 2050337
323 44.81 ISE 13:50:48 2052341
109 44.81 ISE 13:51:24 2053062
88 44.79 ISE 13:51:39 2053253
385 44.79 ISE 13:51:41 2053295
156 44.79 ISE 13:52:56 2054390
253 44.79 ISE 13:52:59 2054440
451 44.79 ISE 13:55:56 2057457
23 44.82 ISE 13:57:50 2059291
226 44.82 ISE 13:58:02 2059564
150 44.82 ISE 13:58:02 2059562
77 44.82 ISE 13:58:02 2059560
431 44.82 ISE 13:58:02 2059552
439 44.78 ISE 13:59:44 2061775
495 44.78 ISE 14:01:01 2063416
418 44.78 ISE 14:07:13 2069913
233 44.77 ISE 14:07:54 2070306
279 44.77 ISE 14:07:54 2070304
44 44.77 ISE 14:10:03 2072668
281 44.77 ISE 14:10:11 2072868
150 44.77 ISE 14:10:11 2072866
277 44.76 ISE 14:10:15 2072920
150 44.76 ISE 14:10:15 2072918
4 44.76 ISE 14:10:15 2072916
282 44.72 ISE 14:12:49 2075372
124 44.72 ISE 14:12:49 2075370
42 44.72 ISE 14:12:49 2075368
531 44.73 ISE 14:18:03 2081182
494 44.73 ISE 14:19:21 2082697
131 44.72 ISE 14:21:10 2085174
126 44.72 ISE 14:21:10 2085172
423 44.72 ISE 14:21:10 2085167
97 44.72 ISE 14:21:10 2085165
169 44.71 ISE 14:22:28 2086964
126 44.71 ISE 14:22:28 2086962
150 44.71 ISE 14:22:28 2086960
158 44.71 ISE 14:22:28 2086958
332 44.71 ISE 14:22:28 2086956
91 44.66 ISE 14:24:09 2088846
380 44.66 ISE 14:24:30 2089320
70 44.67 ISE 14:25:48 2091011
198 44.67 ISE 14:25:49 2091028
169 44.67 ISE 14:25:49 2091026
69 44.71 ISE 14:29:00 2094475
150 44.71 ISE 14:29:00 2094471
147 44.71 ISE 14:29:05 2094702
150 44.71 ISE 14:29:05 2094700
634 44.74 ISE 14:30:11 2099912
126 44.74 ISE 14:30:11 2099910
131 44.74 ISE 14:30:11 2099908
118 44.74 ISE 14:30:35 2101568
121 44.74 ISE 14:30:35 2101566
483 44.74 ISE 14:30:35 2101561
333 44.73 ISE 14:30:40 2101876
150 44.73 ISE 14:30:40 2101874
459 44.73 ISE 14:30:40 2101878
134 44.71 ISE 14:30:41 2101958
126 44.71 ISE 14:30:41 2101956
131 44.71 ISE 14:30:41 2101954
88 44.71 ISE 14:30:41 2101952
397 44.71 ISE 14:30:41 2101928
158 44.71 ISE 14:30:41 2101926
334 44.70 ISE 14:31:03 2103144
76 44.70 ISE 14:31:03 2103141
480 44.74 ISE 14:31:58 2105536
89 44.74 ISE 14:31:58 2105538
493 44.74 ISE 14:31:58 2105530
7 44.74 ISE 14:31:58 2105522
266 44.73 ISE 14:32:05 2105763
236 44.73 ISE 14:32:05 2105761
14 44.71 ISE 14:32:43 2107095
87 44.71 ISE 14:32:43 2107093
116 44.71 ISE 14:32:43 2107091
131 44.71 ISE 14:32:43 2107089
126 44.71 ISE 14:32:43 2107087
206 44.71 ISE 14:32:43 2107074
150 44.71 ISE 14:32:43 2107072
134 44.71 ISE 14:32:43 2107070
303 44.76 ISE 14:33:49 2110921
493 44.75 ISE 14:33:53 2111092
487 44.76 ISE 14:35:02 2114610
3 44.82 ISE 14:35:33 2115945
82 44.82 ISE 14:35:33 2115943
465 44.81 ISE 14:35:42 2116297
134 44.81 ISE 14:36:05 2117054
400 44.81 ISE 14:36:05 2117052
496 44.80 ISE 14:36:06 2117125
471 44.79 ISE 14:36:09 2117170
131 44.75 ISE 14:36:42 2118495
71 44.75 ISE 14:36:42 2118497
126 44.75 ISE 14:36:42 2118493
150 44.75 ISE 14:36:42 2118491
476 44.75 ISE 14:36:42 2118480
275 44.75 ISE 14:37:12 2119438
150 44.75 ISE 14:37:12 2119436
94 44.74 ISE 14:38:18 2121557
421 44.74 ISE 14:38:18 2121554
504 44.76 ISE 14:39:01 2123075
8 44.75 ISE 14:39:29 2124102
111 44.75 ISE 14:39:29 2124098
150 44.75 ISE 14:39:29 2124096
45 44.75 ISE 14:39:29 2124094
12 44.75 ISE 14:39:29 2124092
239 44.75 ISE 14:39:29 2124100
113 44.81 ISE 14:41:01 2126996
312 44.81 ISE 14:41:01 2126994
66 44.81 ISE 14:41:01 2126991
178 44.81 ISE 14:42:02 2128784
131 44.81 ISE 14:42:02 2128782
126 44.81 ISE 14:42:02 2128780
456 44.81 ISE 14:42:02 2128774
12 44.77 ISE 14:43:03 2130677
129 44.77 ISE 14:43:03 2130674
368 44.77 ISE 14:43:04 2130726
278 44.77 ISE 14:44:02 2132424
150 44.77 ISE 14:44:02 2132422
117 44.80 ISE 14:45:58 2136000
196 44.80 ISE 14:46:37 2137213
126 44.80 ISE 14:46:37 2137211
489 44.84 ISE 14:48:20 2140411
455 44.81 ISE 14:49:12 2142137
261 44.85 ISE 14:50:13 2144368
189 44.85 ISE 14:50:13 2144366
90 44.92 ISE 14:51:45 2147279
150 44.92 ISE 14:51:45 2147277
250 44.92 ISE 14:51:45 2147275
193 44.92 ISE 14:51:48 2147378
65 44.92 ISE 14:51:48 2147376
150 44.92 ISE 14:51:48 2147374
100 44.92 ISE 14:51:48 2147372
150 44.91 ISE 14:52:01 2147806
56 44.91 ISE 14:52:01 2147804
80 44.91 ISE 14:52:01 2147801
171 44.91 ISE 14:52:01 2147799
81 44.91 ISE 14:52:01 2147795
476 44.90 ISE 14:52:02 2147830
150 44.90 ISE 14:52:02 2147828
560 44.92 ISE 14:53:13 2149990
150 44.92 ISE 14:53:13 2149988
46 44.92 ISE 14:53:28 2150533
134 44.92 ISE 14:53:28 2150531
131 44.92 ISE 14:53:28 2150529
150 44.92 ISE 14:53:28 2150527
487 44.91 ISE 14:53:31 2150684
451 44.91 ISE 14:53:31 2150682
213 44.89 ISE 14:53:39 2150932
252 44.89 ISE 14:53:39 2150930
604 44.89 ISE 14:53:39 2150916
560 44.97 ISE 14:56:17 2155173
246 44.99 ISE 14:57:12 2156828
141 45.01 ISE 14:57:43 2157946
145 45.01 ISE 14:58:21 2158938
150 45.01 ISE 14:58:21 2158936
29 45.01 ISE 14:58:21 2158934
100 45.01 ISE 14:58:34 2159258
408 45.01 ISE 14:58:35 2159296
82 45.01 ISE 14:58:35 2159294
7 45.01 ISE 14:58:35 2159292
455 45.00 ISE 14:59:10 2160408
456 45.00 ISE 14:59:10 2160380
454 44.99 ISE 14:59:38 2161217
440 44.98 ISE 14:59:57 2161951
42 44.98 ISE 14:59:57 2161949
15 44.98 ISE 14:59:57 2161947
50 45.03 ISE 15:01:32 2167376
179 45.03 ISE 15:01:32 2167373
83 45.03 ISE 15:01:32 2167371
461 45.03 ISE 15:01:33 2167406
138 45.03 ISE 15:01:33 2167404
93 45.03 ISE 15:01:33 2167402
1 45.01 ISE 15:02:12 2168968
433 45.01 ISE 15:02:12 2168966
54 45.01 ISE 15:02:12 2168964
29 45.01 ISE 15:02:12 2168960
131 45.01 ISE 15:02:12 2168958
150 45.01 ISE 15:02:12 2168956
134 45.01 ISE 15:02:12 2168954
379 45.01 ISE 15:02:12 2168950
165 45.01 ISE 15:02:12 2168938
606 45.01 ISE 15:04:56 2174082
321 45.01 ISE 15:05:26 2174990
131 45.01 ISE 15:05:26 2174988
342 45.01 ISE 15:05:26 2174964
9 45.01 ISE 15:05:26 2174960
128 45.01 ISE 15:05:26 2174962
107 45.01 ISE 15:05:26 2174936
262 45.01 ISE 15:05:26 2174934
116 45.01 ISE 15:05:26 2174932
99 44.99 ISE 15:06:20 2176871
313 44.99 ISE 15:06:20 2176869
280 44.98 ISE 15:07:03 2178168
208 44.98 ISE 15:07:03 2178166
135 44.94 ISE 15:08:52 2180789
360 44.94 ISE 15:08:52 2180785
324 44.94 ISE 15:09:35 2182015
23 44.94 ISE 15:09:35 2182017
150 44.94 ISE 15:09:35 2182013
500 44.94 ISE 15:10:09 2183189
479 44.92 ISE 15:11:40 2185907
355 44.91 ISE 15:11:42 2186031
150 44.91 ISE 15:11:42 2186029
432 44.89 ISE 15:12:08 2186840
457 44.88 ISE 15:12:39 2187634
445 44.91 ISE 15:13:58 2189985
58 44.91 ISE 15:13:58 2189983
3 44.86 ISE 15:14:28 2190901
158 44.86 ISE 15:14:28 2190894
138 44.86 ISE 15:14:28 2190892
89 44.86 ISE 15:14:29 2190931
61 44.86 ISE 15:14:29 2190904
75 44.95 ISE 15:16:15 2194021
319 44.95 ISE 15:16:15 2194023
112 44.95 ISE 15:16:15 2194025
150 44.94 ISE 15:17:22 2195669
149 44.94 ISE 15:17:22 2195667
131 44.94 ISE 15:17:22 2195665
16 44.95 ISE 15:17:22 2195663
150 44.95 ISE 15:17:22 2195661
131 44.95 ISE 15:17:22 2195659
119 44.95 ISE 15:17:22 2195657
431 44.97 ISE 15:17:22 2195654
488 44.93 ISE 15:17:26 2195796
71 44.93 ISE 15:18:31 2197413
296 44.93 ISE 15:18:31 2197411
6 44.93 ISE 15:18:31 2197415
52 44.93 ISE 15:18:31 2197409
67 44.93 ISE 15:18:31 2197407
497 44.92 ISE 15:18:37 2197541
500 44.86 ISE 15:21:34 2202798
131 44.83 ISE 15:24:28 2207116
116 44.83 ISE 15:24:28 2207114
134 44.83 ISE 15:24:28 2207112
481 44.82 ISE 15:26:36 2211692
409 44.81 ISE 15:27:57 2213876
450 44.80 ISE 15:28:10 2214209
482 44.79 ISE 15:29:22 2216251
459 44.78 ISE 15:29:28 2216452
482 44.79 ISE 15:30:54 2218786
495 44.75 ISE 15:31:48 2220202
476 44.77 ISE 15:33:35 2223498
116 44.79 ISE 15:35:17 2226225
150 44.79 ISE 15:35:17 2226223
60 44.79 ISE 15:35:17 2226221
134 44.79 ISE 15:35:17 2226219
131 44.79 ISE 15:35:17 2226217
32 44.79 ISE 15:35:17 2226215
52 44.79 ISE 15:35:17 2226213
508 44.78 ISE 15:35:30 2226528
60 44.78 ISE 15:37:32 2229989
134 44.78 ISE 15:37:32 2229987
298 44.78 ISE 15:37:32 2229991
297 44.78 ISE 15:37:32 2229980
150 44.78 ISE 15:37:32 2229978
91 44.79 ISE 15:40:09 2233903
139 44.83 ISE 15:41:26 2236303
436 44.84 ISE 15:42:06 2237403
444 44.90 ISE 15:43:36 2239575
408 44.89 ISE 15:43:40 2239653
379 44.89 ISE 15:45:33 2242728
100 44.89 ISE 15:45:33 2242726
477 44.89 ISE 15:47:56 2246906
447 44.86 ISE 15:48:21 2247821
151 44.83 ISE 15:50:20 2251000
150 44.83 ISE 15:51:21 2252516
134 44.83 ISE 15:51:21 2252514
131 44.83 ISE 15:51:21 2252512
275 44.83 ISE 15:51:21 2252499
295 44.80 ISE 15:53:36 2255564
150 44.80 ISE 15:53:36 2255562
322 44.79 ISE 15:53:55 2255868
108 44.79 ISE 15:53:55 2255866
60 44.82 ISE 15:54:43 2257240
324 44.82 ISE 15:54:45 2257281
29 44.82 ISE 15:54:45 2257279
500 44.85 ISE 15:56:35 2260164
462 44.86 ISE 15:58:16 2262506
255 44.87 ISE 16:00:10 2266679
213 44.87 ISE 16:00:10 2266677
448 44.88 ISE 16:02:12 2270647
225 44.88 ISE 16:03:27 2272382
116 44.88 ISE 16:03:27 2272380
134 44.88 ISE 16:03:27 2272378
131 44.88 ISE 16:03:27 2272376
116 44.88 ISE 16:03:27 2272374
48 44.88 ISE 16:03:27 2272372
50 44.88 ISE 16:03:27 2272370
450 44.87 ISE 16:05:23 2275431
187 44.86 ISE 16:06:25 2276762
131 44.86 ISE 16:06:25 2276758
134 44.86 ISE 16:06:25 2276760
469 44.86 ISE 16:06:25 2276733
488 44.85 ISE 16:07:41 2278580
1 44.84 ISE 16:09:03 2280553
441 44.84 ISE 16:09:03 2280551
443 44.87 ISE 16:11:14 2284410
217 44.88 ISE 16:12:08 2285907
116 44.88 ISE 16:12:08 2285905
150 44.88 ISE 16:12:08 2285903
397 44.87 ISE 16:12:14 2286149
85 44.87 ISE 16:12:36 2286642
134 44.88 ISE 16:14:27 2290057
116 44.88 ISE 16:14:27 2290059
131 44.88 ISE 16:14:27 2290055
116 44.88 ISE 16:15:27 2291919
220 44.88 ISE 16:15:27 2291917
116 44.88 ISE 16:15:27 2291915
134 44.88 ISE 16:15:27 2291913
131 44.88 ISE 16:15:27 2291911
57 44.88 ISE 16:15:31 2292164
116 44.88 ISE 16:15:31 2292162
220 44.88 ISE 16:15:31 2292160
104 44.88 ISE 16:15:31 2292158
123 44.87 ISE 16:15:31 2292155
150 44.87 ISE 16:15:59 2292917
126 44.87 ISE 16:16:04 2293164
103 44.87 ISE 16:16:24 2293630
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 POSNKPBBABKDNPBRecent 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