REG - CRH PLC - Transaction in Own Shares
21/06/2023 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:20230621:nRSU3498Da&default-theme=true
RNS Number : 3498D CRH PLC 21 June 2023
21(st) June 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 20(th) June 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: 182,696 79,142
Highest price paid per share: €48.2400 GBp 4,132.0000
Lowest price paid per share: €47.3800 GBp 4,053.0000
Volume weighted average price paid: €47.8780 GBp 4,099.6126
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 21,941,513 of its
ordinary shares in treasury which represents 2.917% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 730,198,825 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 20(th) June 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: 20/06/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 47.8780 182,696
London Stock Exchange (XLON) GBp 4,099.6126 79,142
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
165 4,098 LSE 08:21:25 1427453
178 4,098 LSE 08:21:25 1427451
159 4,097 LSE 08:22:03 1428212
154 4,097 LSE 08:22:03 1428210
345 4,100 LSE 08:23:58 1430638
352 4,100 LSE 08:23:58 1430634
333 4,100 LSE 08:27:08 1434802
329 4,099 LSE 08:27:11 1434876
210 4,113 LSE 08:51:41 1477712
104 4,113 LSE 08:51:41 1477710
179 4,110 LSE 09:00:18 1492625
181 4,110 LSE 09:00:18 1492623
112 4,110 LSE 09:00:22 1492698
4 4,110 LSE 09:00:23 1492739
197 4,110 LSE 09:00:23 1492737
343 4,110 LSE 09:00:35 1493012
348 4,110 LSE 09:00:35 1492991
85 4,109 LSE 09:00:36 1493104
228 4,109 LSE 09:00:36 1493100
14 4,109 LSE 09:00:36 1493093
6 4,109 LSE 09:00:36 1493091
130 4,106 LSE 09:00:52 1493473
173 4,106 LSE 09:00:52 1493471
15 4,105 LSE 09:01:07 1493842
90 4,105 LSE 09:01:12 1493940
13 4,105 LSE 09:01:12 1493936
192 4,105 LSE 09:01:12 1493934
7 4,105 LSE 09:01:17 1494065
171 4,105 LSE 09:01:17 1494063
117 4,105 LSE 09:01:17 1494061
314 4,104 LSE 09:01:35 1494489
531 4,100 LSE 09:03:50 1497482
310 4,100 LSE 09:03:50 1497480
293 4,098 LSE 09:05:46 1499796
68 4,098 LSE 09:05:46 1499794
264 4,098 LSE 09:05:46 1499792
51 4,093 LSE 09:10:01 1507794
250 4,093 LSE 09:10:01 1507792
308 4,090 LSE 09:10:33 1508477
1 4,090 LSE 09:10:33 1508475
357 4,088 LSE 09:13:43 1512326
300 4,089 LSE 09:16:23 1515956
77 4,093 LSE 09:18:37 1518495
80 4,093 LSE 09:18:37 1518493
229 4,093 LSE 09:18:37 1518497
271 4,093 LSE 09:18:37 1518491
328 4,095 LSE 09:20:58 1521660
340 4,089 LSE 09:25:50 1527993
299 4,086 LSE 09:33:54 1539088
200 4,084 LSE 09:34:23 1539848
94 4,084 LSE 09:34:23 1539846
6 4,080 LSE 09:37:37 1544864
344 4,080 LSE 09:38:35 1546521
324 4,082 LSE 09:43:36 1554311
293 4,082 LSE 09:45:29 1557595
60 4,082 LSE 09:45:29 1557593
190 4,082 LSE 09:45:29 1557591
120 4,082 LSE 09:45:29 1557589
148 4,076 LSE 09:48:02 1561789
152 4,076 LSE 09:48:02 1561791
269 4,071 LSE 09:52:34 1569862
23 4,071 LSE 09:52:34 1569860
91 4,066 LSE 09:55:30 1573324
3 4,066 LSE 09:55:33 1573400
202 4,066 LSE 09:56:03 1574052
66 4,065 LSE 09:57:53 1576289
256 4,065 LSE 09:58:01 1576428
223 4,064 LSE 09:59:28 1578277
71 4,064 LSE 09:59:28 1578269
340 4,060 LSE 09:59:56 1578944
340 4,064 LSE 10:03:18 1583860
352 4,063 LSE 10:03:20 1583957
250 4,061 LSE 10:06:57 1588631
84 4,061 LSE 10:06:57 1588633
118 4,062 LSE 10:15:29 1597815
5 4,062 LSE 10:15:29 1597813
203 4,062 LSE 10:15:29 1597811
347 4,062 LSE 10:15:29 1597809
328 4,056 LSE 10:16:21 1599023
127 4,054 LSE 10:22:58 1606075
192 4,054 LSE 10:23:41 1606735
310 4,055 LSE 10:29:01 1612002
27 4,055 LSE 10:29:01 1612000
250 4,055 LSE 10:29:01 1611998
47 4,055 LSE 10:29:01 1611996
45 4,053 LSE 10:30:13 1613432
84 4,053 LSE 10:30:17 1613503
141 4,056 LSE 10:32:14 1615319
76 4,056 LSE 10:32:14 1615321
119 4,056 LSE 10:32:14 1615323
318 4,066 LSE 10:37:52 1620919
328 4,066 LSE 10:37:52 1620917
96 4,065 LSE 10:39:41 1623192
203 4,065 LSE 10:39:41 1623190
100 4,072 LSE 10:44:17 1630376
223 4,072 LSE 10:44:17 1630374
137 4,078 LSE 10:47:21 1634464
14 4,078 LSE 10:47:21 1634462
195 4,078 LSE 10:47:21 1634460
306 4,077 LSE 10:50:12 1638259
326 4,075 LSE 10:50:17 1638411
310 4,074 LSE 10:53:44 1642468
340 4,070 LSE 10:56:34 1647751
320 4,066 LSE 10:57:22 1648878
316 4,063 LSE 10:57:23 1648906
158 4,065 LSE 10:59:55 1652213
167 4,065 LSE 10:59:55 1652211
1 4,065 LSE 10:59:55 1652209
292 4,058 LSE 11:01:27 1653115
176 4,064 LSE 11:03:53 1654168
324 4,064 LSE 11:03:53 1654166
22 4,064 LSE 11:03:53 1654164
176 4,064 LSE 11:03:53 1654162
26 4,063 LSE 11:08:19 1655886
250 4,063 LSE 11:08:19 1655884
69 4,063 LSE 11:08:19 1655882
358 4,063 LSE 11:10:46 1657117
24 4,066 LSE 11:14:48 1658719
332 4,067 LSE 11:14:48 1658702
204 4,066 LSE 11:14:50 1658730
83 4,066 LSE 11:14:50 1658732
2 4,066 LSE 11:19:31 1661141
116 4,070 LSE 11:22:16 1662418
200 4,070 LSE 11:22:16 1662416
6 4,068 LSE 11:25:28 1663972
250 4,068 LSE 11:25:28 1663970
106 4,068 LSE 11:25:28 1663968
52 4,069 LSE 11:35:22 1669077
125 4,069 LSE 11:36:05 1669458
38 4,069 LSE 11:36:05 1669456
212 4,069 LSE 11:36:05 1669454
250 4,069 LSE 11:36:05 1669452
297 4,079 LSE 11:43:02 1673124
332 4,078 LSE 11:43:07 1673159
292 4,085 LSE 11:51:27 1677266
127 4,085 LSE 11:52:27 1677690
51 4,085 LSE 11:52:27 1677688
332 4,085 LSE 11:53:11 1678026
162 4,085 LSE 11:53:11 1678024
129 4,080 LSE 11:55:57 1679243
195 4,080 LSE 11:55:57 1679241
312 4,076 LSE 11:59:11 1680851
294 4,076 LSE 11:59:11 1680849
313 4,079 LSE 12:02:19 1682436
244 4,078 LSE 12:05:47 1684275
47 4,078 LSE 12:05:47 1684273
34 4,078 LSE 12:05:47 1684271
23 4,078 LSE 12:05:47 1684269
228 4,086 LSE 12:10:08 1686626
89 4,086 LSE 12:10:08 1686622
22 4,086 LSE 12:10:08 1686624
321 4,086 LSE 12:10:08 1686628
189 4,085 LSE 12:10:21 1686708
151 4,085 LSE 12:10:21 1686706
221 4,084 LSE 12:20:57 1692165
308 4,084 LSE 12:20:57 1692163
129 4,084 LSE 12:20:57 1692161
253 4,083 LSE 12:21:19 1692370
88 4,083 LSE 12:21:19 1692368
59 4,081 LSE 12:24:53 1694070
27 4,081 LSE 12:25:01 1694188
227 4,081 LSE 12:25:10 1694287
323 4,078 LSE 12:29:47 1696656
112 4,079 LSE 12:32:46 1698749
119 4,079 LSE 12:32:48 1698801
184 4,079 LSE 12:32:48 1698799
230 4,079 LSE 12:32:48 1698791
164 4,079 LSE 12:37:27 1701470
143 4,079 LSE 12:38:49 1702172
231 4,079 LSE 12:40:10 1703028
85 4,079 LSE 12:40:10 1703026
110 4,091 LSE 12:43:31 1705029
35 4,090 LSE 12:44:02 1705264
308 4,091 LSE 12:44:44 1705559
349 4,091 LSE 12:44:44 1705557
146 4,095 LSE 12:47:42 1707223
165 4,095 LSE 12:47:42 1707225
305 4,091 LSE 12:53:02 1709758
20 4,092 LSE 12:53:50 1710238
113 4,092 LSE 12:54:04 1710386
329 4,093 LSE 12:56:25 1711556
205 4,092 LSE 12:56:26 1711590
47 4,092 LSE 12:57:07 1712010
261 4,092 LSE 12:57:07 1712008
338 4,093 LSE 13:02:30 1715215
162 4,095 LSE 13:05:03 1716500
319 4,095 LSE 13:05:03 1716498
154 4,095 LSE 13:05:03 1716496
20 4,095 LSE 13:05:03 1716494
290 4,094 LSE 13:10:51 1719397
5 4,094 LSE 13:10:51 1719395
2 4,092 LSE 13:13:02 1720487
146 4,092 LSE 13:14:54 1721292
2 4,092 LSE 13:15:31 1721664
318 4,092 LSE 13:15:35 1721740
39 4,092 LSE 13:15:35 1721732
95 4,092 LSE 13:15:35 1721730
250 4,092 LSE 13:15:35 1721726
173 4,092 LSE 13:15:35 1721718
94 4,092 LSE 13:18:55 1723414
134 4,092 LSE 13:18:55 1723409
10 4,092 LSE 13:18:56 1723418
90 4,092 LSE 13:19:10 1723612
322 4,101 LSE 13:21:32 1725650
297 4,099 LSE 13:22:02 1725994
47 4,100 LSE 13:23:52 1727065
250 4,100 LSE 13:23:52 1727063
221 4,099 LSE 13:23:53 1727070
76 4,099 LSE 13:23:56 1727090
353 4,102 LSE 13:29:57 1730798
102 4,113 LSE 13:34:00 1733855
250 4,113 LSE 13:34:00 1733853
336 4,114 LSE 13:35:15 1734662
271 4,113 LSE 13:35:16 1734668
66 4,113 LSE 13:35:16 1734666
344 4,115 LSE 13:37:12 1735887
201 4,120 LSE 13:40:33 1738718
158 4,120 LSE 13:40:33 1738716
324 4,117 LSE 13:43:16 1741032
226 4,114 LSE 13:43:21 1741114
170 4,118 LSE 13:45:46 1742703
66 4,118 LSE 13:45:46 1742701
61 4,118 LSE 13:45:46 1742699
67 4,118 LSE 13:47:51 1744392
152 4,118 LSE 13:47:51 1744390
48 4,118 LSE 13:47:51 1744394
36 4,118 LSE 13:47:51 1744396
217 4,120 LSE 13:51:59 1747129
87 4,120 LSE 13:51:59 1747127
110 4,120 LSE 13:55:29 1750009
203 4,120 LSE 13:55:29 1750007
293 4,119 LSE 13:58:57 1752512
101 4,123 LSE 14:04:13 1756090
177 4,123 LSE 14:04:13 1756088
99 4,123 LSE 14:04:13 1756086
1 4,129 LSE 14:06:41 1757589
338 4,132 LSE 14:08:02 1758401
353 4,131 LSE 14:08:22 1758606
230 4,131 LSE 14:09:22 1759300
31 4,131 LSE 14:09:22 1759296
58 4,131 LSE 14:09:22 1759298
237 4,127 LSE 14:11:31 1760873
89 4,127 LSE 14:11:31 1760875
358 4,125 LSE 14:15:00 1763865
69 4,125 LSE 14:18:27 1766717
250 4,125 LSE 14:18:27 1766715
5 4,125 LSE 14:21:28 1769720
326 4,125 LSE 14:21:28 1769718
8 4,125 LSE 14:21:28 1769716
49 4,124 LSE 14:26:07 1773751
107 4,124 LSE 14:26:07 1773745
45 4,124 LSE 14:26:07 1773743
51 4,124 LSE 14:26:07 1773741
99 4,124 LSE 14:26:07 1773739
346 4,124 LSE 14:26:07 1773727
83 4,119 LSE 14:29:28 1776965
251 4,119 LSE 14:29:32 1777017
138 4,118 LSE 14:31:06 1785831
184 4,118 LSE 14:31:06 1785829
341 4,117 LSE 14:31:08 1785875
301 4,115 LSE 14:31:50 1787377
181 4,121 LSE 14:34:02 1793757
135 4,121 LSE 14:34:15 1794566
5 4,121 LSE 14:34:15 1794564
173 4,120 LSE 14:34:48 1795838
189 4,120 LSE 14:34:48 1795836
67 4,118 LSE 14:35:05 1796368
27 4,121 LSE 14:37:00 1800522
16 4,121 LSE 14:37:19 1801088
59 4,121 LSE 14:37:19 1801086
14 4,121 LSE 14:37:19 1801084
100 4,119 LSE 14:39:56 1805697
219 4,119 LSE 14:39:56 1805699
353 4,119 LSE 14:40:35 1807193
241 4,125 LSE 14:44:11 1812580
100 4,125 LSE 14:44:11 1812578
176 4,126 LSE 14:45:02 1814160
137 4,126 LSE 14:45:02 1814158
350 4,123 LSE 14:45:51 1815884
80 4,123 LSE 14:47:06 1818403
250 4,123 LSE 14:47:06 1818401
19 4,123 LSE 14:47:06 1818399
110 4,122 LSE 14:47:09 1818509
183 4,122 LSE 14:47:09 1818507
55 4,123 LSE 14:52:24 1826997
153 4,124 LSE 14:52:24 1826948
210 4,124 LSE 14:52:24 1826946
172 4,123 LSE 14:52:26 1827048
292 4,124 LSE 14:53:26 1828386
55 4,124 LSE 14:55:21 1831177
303 4,125 LSE 14:55:21 1831155
125 4,124 LSE 14:55:22 1831182
173 4,124 LSE 14:55:22 1831180
234 4,124 LSE 14:56:35 1833072
87 4,124 LSE 14:56:40 1833219
316 4,122 LSE 14:57:15 1834158
39 4,120 LSE 15:00:09 1840648
72 4,120 LSE 15:00:09 1840646
250 4,120 LSE 15:00:09 1840644
310 4,119 LSE 15:00:50 1842266
297 4,119 LSE 15:02:23 1845427
54 4,119 LSE 15:02:23 1845425
3 4,118 LSE 15:02:24 1845468
233 4,118 LSE 15:02:24 1845466
206 4,118 LSE 15:02:24 1845439
236 4,121 LSE 15:03:49 1848040
113 4,121 LSE 15:03:49 1848038
12 4,120 LSE 15:03:51 1848096
42 4,120 LSE 15:03:51 1848093
250 4,120 LSE 15:03:51 1848091
44 4,119 LSE 15:06:39 1853365
250 4,119 LSE 15:06:39 1853363
69 4,119 LSE 15:06:39 1853361
351 4,120 LSE 15:07:43 1855330
304 4,120 LSE 15:08:00 1855920
83 4,119 LSE 15:08:04 1856011
226 4,119 LSE 15:08:04 1856009
10 4,118 LSE 15:08:08 1856129
195 4,118 LSE 15:08:13 1856270
60 4,118 LSE 15:08:13 1856268
31 4,118 LSE 15:08:13 1856266
250 4,121 LSE 15:09:57 1859071
73 4,121 LSE 15:10:00 1859166
10 4,121 LSE 15:10:00 1859152
18 4,121 LSE 15:10:02 1859231
237 4,119 LSE 15:10:32 1860225
10 4,119 LSE 15:10:32 1860223
30 4,119 LSE 15:10:32 1860221
20 4,119 LSE 15:10:32 1860191
41 4,119 LSE 15:10:32 1860184
10 4,119 LSE 15:10:32 1860182
205 4,114 LSE 15:13:30 1865277
86 4,114 LSE 15:13:30 1865275
220 4,114 LSE 15:14:19 1866261
99 4,114 LSE 15:14:19 1866259
308 4,111 LSE 15:14:34 1866703
150 4,110 LSE 15:15:06 1868130
154 4,110 LSE 15:15:06 1868126
293 4,108 LSE 15:16:38 1870891
295 4,107 LSE 15:17:10 1871746
154 4,104 LSE 15:17:24 1872273
74 4,104 LSE 15:17:24 1872271
93 4,104 LSE 15:17:24 1872269
98 4,104 LSE 15:18:54 1874804
1 4,104 LSE 15:18:54 1874800
249 4,104 LSE 15:18:54 1874802
100 4,104 LSE 15:18:54 1874794
195 4,104 LSE 15:18:54 1874792
25 4,104 LSE 15:18:54 1874790
4 4,104 LSE 15:18:54 1874788
316 4,102 LSE 15:19:09 1875395
343 4,101 LSE 15:19:13 1875682
293 4,100 LSE 15:20:18 1877843
55 4,100 LSE 15:21:44 1880743
100 4,100 LSE 15:21:53 1881019
20 4,100 LSE 15:21:53 1881016
116 4,100 LSE 15:21:53 1881014
295 4,100 LSE 15:21:57 1881364
55 4,100 LSE 15:21:57 1881362
96 4,104 LSE 15:24:05 1885254
63 4,104 LSE 15:24:05 1885256
84 4,104 LSE 15:24:05 1885252
250 4,104 LSE 15:24:05 1885250
44 4,103 LSE 15:24:44 1886478
207 4,103 LSE 15:24:44 1886480
66 4,103 LSE 15:24:45 1886536
186 4,103 LSE 15:25:17 1887706
69 4,103 LSE 15:25:17 1887673
25 4,103 LSE 15:25:21 1887841
36 4,103 LSE 15:25:25 1888059
327 4,101 LSE 15:26:22 1889900
86 4,099 LSE 15:27:34 1891926
14 4,099 LSE 15:27:34 1891924
250 4,099 LSE 15:27:34 1891922
33 4,099 LSE 15:27:34 1891920
20 4,099 LSE 15:27:34 1891918
239 4,099 LSE 15:27:38 1892031
9 4,097 LSE 15:30:28 1897425
2 4,097 LSE 15:30:38 1897594
91 4,097 LSE 15:30:40 1897616
190 4,097 LSE 15:30:41 1897634
190 4,104 LSE 15:32:56 1900710
87 4,107 LSE 15:35:09 1903477
247 4,105 LSE 15:35:13 1903696
70 4,105 LSE 15:35:13 1903622
53 4,105 LSE 15:35:13 1903598
220 4,106 LSE 15:35:13 1903596
74 4,106 LSE 15:35:13 1903594
63 4,106 LSE 15:35:13 1903592
312 4,106 LSE 15:35:13 1903590
359 4,112 LSE 15:39:01 1909289
403 4,112 LSE 15:39:01 1909287
79 4,112 LSE 15:39:01 1909285
10 4,111 LSE 15:39:02 1909370
306 4,111 LSE 15:39:03 1909409
93 4,110 LSE 15:39:06 1909532
148 4,110 LSE 15:39:06 1909530
100 4,110 LSE 15:39:06 1909528
61 4,110 LSE 15:39:51 1910537
180 4,110 LSE 15:39:51 1910535
73 4,110 LSE 15:39:51 1910533
71 4,114 LSE 15:43:12 1915215
15 4,114 LSE 15:43:12 1915213
227 4,114 LSE 15:43:12 1915211
336 4,115 LSE 15:44:38 1917423
226 4,114 LSE 15:44:50 1917721
100 4,114 LSE 15:44:50 1917710
49 4,114 LSE 15:44:51 1917757
172 4,114 LSE 15:44:52 1917773
10 4,114 LSE 15:44:56 1917875
100 4,114 LSE 15:44:59 1917981
100 4,114 LSE 15:45:50 1919284
67 4,114 LSE 15:46:18 1919829
142 4,114 LSE 15:46:18 1919827
100 4,111 LSE 15:46:37 1920282
1 4,112 LSE 15:47:09 1920970
250 4,112 LSE 15:47:09 1920968
55 4,112 LSE 15:47:09 1920958
187 4,112 LSE 15:48:04 1922226
104 4,112 LSE 15:48:04 1922224
203 4,111 LSE 15:48:23 1922825
130 4,111 LSE 15:48:23 1922823
5 4,111 LSE 15:48:23 1922821
35 4,110 LSE 15:50:57 1926082
261 4,110 LSE 15:50:57 1926084
42 4,112 LSE 15:52:54 1929081
67 4,112 LSE 15:52:54 1929079
302 4,112 LSE 15:52:54 1929075
440 4,114 LSE 15:54:00 1930317
84 4,113 LSE 15:54:02 1930382
61 4,113 LSE 15:54:02 1930378
99 4,113 LSE 15:54:02 1930376
97 4,113 LSE 15:54:02 1930374
41 4,113 LSE 15:54:02 1930372
250 4,113 LSE 15:54:02 1930370
69 4,113 LSE 15:54:02 1930368
25 4,111 LSE 15:55:09 1931865
205 4,111 LSE 15:55:27 1932173
63 4,111 LSE 15:55:27 1932171
11 4,111 LSE 15:55:29 1932207
54 4,109 LSE 15:56:02 1932891
171 4,109 LSE 15:56:13 1933083
113 4,109 LSE 15:56:13 1933081
13 4,109 LSE 15:56:14 1933121
35 4,110 LSE 15:59:00 1936160
296 4,110 LSE 15:59:00 1936158
300 4,110 LSE 15:59:00 1936156
185 4,114 LSE 16:01:15 1942303
148 4,114 LSE 16:01:15 1942301
327 4,114 LSE 16:01:15 1942299
81 4,116 LSE 16:02:05 1943615
220 4,116 LSE 16:02:05 1943613
173 4,116 LSE 16:02:05 1943610
93 4,117 LSE 16:04:00 1946291
49 4,117 LSE 16:04:00 1946289
130 4,117 LSE 16:04:00 1946293
196 4,116 LSE 16:04:47 1947559
106 4,116 LSE 16:04:47 1947557
338 4,118 LSE 16:06:19 1950057
79 4,118 LSE 16:06:40 1950529
124 4,118 LSE 16:06:40 1950527
160 4,118 LSE 16:06:40 1950525
143 4,117 LSE 16:06:41 1950572
187 4,117 LSE 16:06:41 1950570
291 4,118 LSE 16:08:11 1953267
262 4,117 LSE 16:08:13 1953322
291 4,117 LSE 16:08:13 1953318
29 4,117 LSE 16:08:13 1953320
65 4,117 LSE 16:08:18 1953437
150 4,117 LSE 16:09:05 1954700
397 4,118 LSE 16:09:41 1955495
447 4,117 LSE 16:09:43 1955703
332 4,115 LSE 16:10:00 1956156
343 4,113 LSE 16:11:33 1958765
318 4,114 LSE 16:13:13 1961632
363 4,112 LSE 16:14:07 1963049
9 4,110 LSE 16:15:29 1965707
8 4,110 LSE 16:15:29 1965705
56 4,110 LSE 16:15:48 1966276
250 4,110 LSE 16:15:48 1966268
86 4,110 LSE 16:15:48 1966272
196 4,110 LSE 16:15:48 1966270
352 4,110 LSE 16:15:49 1966347
27 4,110 LSE 16:15:49 1966349
362 4,110 LSE 16:16:05 1966807
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
80 47.82 ISE 08:07:03 1409206
853 47.82 ISE 08:09:26 1412091
466 47.81 ISE 08:09:27 1412121
1 47.94 ISE 08:20:22 1426186
309 47.97 ISE 08:21:25 1427457
91 47.97 ISE 08:21:25 1427455
376 47.96 ISE 08:22:03 1428214
346 48.13 ISE 08:51:41 1477708
80 48.08 ISE 09:00:00 1492194
346 48.08 ISE 09:00:01 1492229
224 48.08 ISE 09:00:01 1492227
36 48.08 ISE 09:00:01 1492225
29 48.08 ISE 09:00:01 1492223
31 48.08 ISE 09:00:01 1492221
16 48.07 ISE 09:00:02 1492235
320 48.07 ISE 09:00:02 1492233
7 48.10 ISE 09:00:23 1492759
24 48.10 ISE 09:00:23 1492744
320 48.10 ISE 09:00:23 1492742
278 48.08 ISE 09:00:35 1493024
90 48.08 ISE 09:00:35 1493022
135 48.09 ISE 09:00:35 1493018
231 48.09 ISE 09:00:35 1493016
231 48.09 ISE 09:00:35 1493014
10 48.09 ISE 09:00:35 1493010
128 48.09 ISE 09:00:35 1493008
182 48.09 ISE 09:00:35 1493006
3 48.09 ISE 09:00:35 1493003
135 48.09 ISE 09:00:35 1493001
15 48.09 ISE 09:00:35 1492998
342 48.10 ISE 09:00:35 1492993
115 48.04 ISE 09:01:07 1493831
106 48.04 ISE 09:01:07 1493835
107 48.04 ISE 09:01:07 1493833
121 48.00 ISE 09:02:12 1495311
614 48.00 ISE 09:02:12 1495309
308 48.00 ISE 09:02:12 1495307
40 48.00 ISE 09:02:12 1495305
180 47.99 ISE 09:02:26 1495628
198 47.99 ISE 09:02:26 1495626
373 47.99 ISE 09:02:26 1495624
389 48.00 ISE 09:03:33 1496971
371 48.00 ISE 09:03:33 1496969
32 47.92 ISE 09:09:22 1507233
340 47.92 ISE 09:09:22 1507231
102 47.85 ISE 09:10:11 1507993
27 47.85 ISE 09:10:11 1507991
265 47.85 ISE 09:10:11 1507989
96 47.81 ISE 09:13:19 1511870
251 47.81 ISE 09:13:43 1512329
351 47.83 ISE 09:16:07 1515551
292 47.87 ISE 09:18:37 1518510
11 47.87 ISE 09:18:37 1518508
96 47.87 ISE 09:18:37 1518506
356 47.87 ISE 09:18:37 1518504
363 47.89 ISE 09:20:58 1521667
345 47.90 ISE 09:20:58 1521658
221 47.84 ISE 09:25:03 1526916
150 47.84 ISE 09:25:03 1526914
329 47.83 ISE 09:25:50 1527997
353 47.83 ISE 09:25:50 1527995
113 47.79 ISE 09:32:44 1537500
273 47.79 ISE 09:33:30 1538584
5 47.74 ISE 09:43:03 1553299
30 47.74 ISE 09:43:03 1553297
390 47.77 ISE 09:43:03 1553292
339 47.77 ISE 09:43:03 1553290
397 47.73 ISE 09:43:37 1554352
115 47.65 ISE 09:46:32 1559360
368 47.66 ISE 09:46:32 1559357
372 47.66 ISE 09:46:32 1559355
400 47.66 ISE 09:49:51 1565246
173 47.66 ISE 09:49:51 1565244
94 47.66 ISE 09:50:21 1566995
115 47.66 ISE 09:50:21 1566993
34 47.53 ISE 09:54:33 1572182
35 47.53 ISE 09:54:33 1572179
56 47.53 ISE 09:54:33 1572177
35 47.53 ISE 09:54:33 1572175
176 47.53 ISE 09:54:33 1572173
55 47.53 ISE 09:54:33 1572171
9 47.53 ISE 09:54:33 1572169
439 47.50 ISE 09:59:28 1578282
365 47.50 ISE 09:59:28 1578280
127 47.51 ISE 09:59:28 1578275
44 47.51 ISE 09:59:28 1578271
223 47.51 ISE 09:59:28 1578273
84 47.50 ISE 10:03:18 1583874
140 47.50 ISE 10:03:18 1583872
23 47.50 ISE 10:03:18 1583868
237 47.50 ISE 10:03:18 1583866
146 47.50 ISE 10:03:18 1583864
114 47.50 ISE 10:03:18 1583870
354 47.50 ISE 10:03:18 1583862
393 47.48 ISE 10:04:02 1584768
381 47.48 ISE 10:06:48 1588502
403 47.48 ISE 10:06:48 1588500
339 47.48 ISE 10:06:48 1588498
3 47.44 ISE 10:07:16 1589102
133 47.44 ISE 10:07:24 1589195
86 47.44 ISE 10:07:24 1589199
150 47.44 ISE 10:07:24 1589197
319 47.43 ISE 10:09:46 1591827
62 47.43 ISE 10:09:46 1591825
18 47.44 ISE 10:11:55 1593973
336 47.44 ISE 10:11:55 1593971
367 47.44 ISE 10:11:55 1593969
312 47.48 ISE 10:15:29 1597819
13 47.48 ISE 10:15:29 1597817
248 47.44 ISE 10:15:59 1598415
150 47.44 ISE 10:15:59 1598413
30 47.38 ISE 10:18:20 1601062
7 47.38 ISE 10:18:20 1601060
150 47.38 ISE 10:18:20 1601058
116 47.38 ISE 10:18:20 1601056
77 47.38 ISE 10:18:20 1601054
150 47.40 ISE 10:20:02 1602917
255 47.40 ISE 10:20:02 1602919
101 47.41 ISE 10:22:04 1605174
114 47.41 ISE 10:22:04 1605172
150 47.41 ISE 10:22:04 1605170
38 47.41 ISE 10:22:04 1605168
98 47.41 ISE 10:22:04 1605166
238 47.41 ISE 10:22:04 1605164
90 47.41 ISE 10:22:04 1605162
52 47.41 ISE 10:22:04 1605160
201 47.41 ISE 10:22:04 1605158
150 47.40 ISE 10:22:17 1605389
44 47.40 ISE 10:22:58 1606077
114 47.40 ISE 10:23:41 1606761
116 47.40 ISE 10:23:41 1606763
129 47.40 ISE 10:23:41 1606765
94 47.40 ISE 10:23:41 1606751
295 47.40 ISE 10:23:41 1606749
45 47.40 ISE 10:23:41 1606746
150 47.40 ISE 10:23:41 1606744
12 47.40 ISE 10:23:41 1606733
248 47.43 ISE 10:26:47 1609578
150 47.43 ISE 10:26:47 1609576
107 47.46 ISE 10:27:59 1610736
150 47.46 ISE 10:27:59 1610733
266 47.45 ISE 10:28:08 1610951
15 47.45 ISE 10:28:08 1610949
288 47.45 ISE 10:28:08 1610945
81 47.45 ISE 10:28:08 1610927
69 47.45 ISE 10:28:08 1610925
279 47.45 ISE 10:28:08 1610922
221 47.45 ISE 10:28:08 1610920
174 47.45 ISE 10:28:08 1610918
67 47.45 ISE 10:28:09 1610977
35 47.45 ISE 10:28:10 1610995
72 47.45 ISE 10:28:10 1610993
55 47.45 ISE 10:28:11 1611048
20 47.45 ISE 10:28:11 1611046
98 47.45 ISE 10:28:11 1611043
215 47.45 ISE 10:28:11 1611041
111 47.45 ISE 10:28:12 1611080
173 47.45 ISE 10:28:12 1611066
22 47.45 ISE 10:28:12 1611064
321 47.44 ISE 10:29:00 1611921
9 47.44 ISE 10:29:00 1611908
353 47.44 ISE 10:32:14 1615325
13 47.52 ISE 10:34:02 1616870
150 47.52 ISE 10:34:02 1616858
208 47.52 ISE 10:34:02 1616856
82 47.52 ISE 10:34:02 1616854
129 47.52 ISE 10:34:15 1617087
132 47.52 ISE 10:34:15 1617085
143 47.52 ISE 10:34:15 1617083
325 47.51 ISE 10:34:41 1617487
2 47.51 ISE 10:34:41 1617485
350 47.51 ISE 10:34:41 1617483
378 47.55 ISE 10:37:52 1620915
405 47.55 ISE 10:37:52 1620913
394 47.54 ISE 10:39:24 1622631
376 47.54 ISE 10:39:24 1622629
2 47.61 ISE 10:43:07 1629414
94 47.61 ISE 10:44:17 1630368
137 47.61 ISE 10:44:17 1630366
293 47.61 ISE 10:44:17 1630364
207 47.61 ISE 10:44:17 1630370
127 47.61 ISE 10:44:17 1630372
363 47.61 ISE 10:44:17 1630362
428 47.63 ISE 10:45:12 1631405
107 47.65 ISE 10:47:21 1634472
150 47.65 ISE 10:47:21 1634470
107 47.65 ISE 10:47:21 1634474
366 47.67 ISE 10:47:21 1634466
371 47.67 ISE 10:47:21 1634468
29 47.66 ISE 10:50:14 1638352
57 47.66 ISE 10:50:14 1638348
334 47.66 ISE 10:50:14 1638346
302 47.66 ISE 10:50:14 1638344
325 47.65 ISE 10:50:17 1638403
369 47.63 ISE 10:50:23 1638605
258 47.61 ISE 10:53:48 1642551
75 47.61 ISE 10:53:48 1642549
263 47.57 ISE 10:56:34 1647757
89 47.57 ISE 10:56:34 1647755
232 47.52 ISE 10:57:22 1648880
149 47.52 ISE 10:59:06 1651407
115 47.52 ISE 10:59:06 1651409
47 47.52 ISE 10:59:07 1651431
24 47.52 ISE 10:59:49 1652085
152 47.40 ISE 11:00:00 1652400
170 47.40 ISE 11:00:00 1652398
335 47.42 ISE 11:00:00 1652386
31 47.49 ISE 11:03:54 1654181
116 47.49 ISE 11:03:54 1654179
116 47.49 ISE 11:03:54 1654177
127 47.49 ISE 11:03:54 1654175
285 47.49 ISE 11:03:54 1654173
83 47.49 ISE 11:03:54 1654171
150 47.48 ISE 11:05:54 1654936
112 47.48 ISE 11:05:57 1654956
57 47.47 ISE 11:06:05 1655026
224 47.47 ISE 11:06:05 1655024
116 47.47 ISE 11:06:05 1655022
67 47.48 ISE 11:06:05 1655019
352 47.47 ISE 11:08:19 1655890
372 47.47 ISE 11:08:19 1655888
350 47.44 ISE 11:08:55 1656102
253 47.44 ISE 11:08:55 1656100
134 47.44 ISE 11:08:55 1656098
70 47.51 ISE 11:14:48 1658716
116 47.51 ISE 11:14:48 1658714
64 47.51 ISE 11:14:48 1658712
216 47.51 ISE 11:14:48 1658710
172 47.51 ISE 11:14:48 1658708
136 47.51 ISE 11:14:48 1658706
27 47.51 ISE 11:14:48 1658704
53 47.51 ISE 11:17:29 1660014
116 47.51 ISE 11:17:29 1660012
116 47.51 ISE 11:17:29 1660010
99 47.51 ISE 11:17:29 1660008
279 47.50 ISE 11:18:02 1660363
55 47.50 ISE 11:18:02 1660361
71 47.53 ISE 11:22:19 1662439
125 47.53 ISE 11:23:53 1663186
143 47.53 ISE 11:23:53 1663184
258 47.53 ISE 11:23:53 1663182
14 47.53 ISE 11:23:53 1663180
102 47.53 ISE 11:23:53 1663178
6 47.53 ISE 11:23:53 1663176
144 47.52 ISE 11:25:09 1663777
35 47.52 ISE 11:25:09 1663775
116 47.52 ISE 11:25:09 1663773
65 47.52 ISE 11:25:09 1663771
91 47.51 ISE 11:28:26 1665390
39 47.51 ISE 11:28:26 1665388
116 47.51 ISE 11:28:26 1665386
116 47.51 ISE 11:28:26 1665384
33 47.51 ISE 11:28:26 1665382
332 47.52 ISE 11:35:22 1669089
111 47.52 ISE 11:35:22 1669087
93 47.52 ISE 11:35:22 1669085
150 47.52 ISE 11:35:22 1669079
258 47.52 ISE 11:35:22 1669081
77 47.52 ISE 11:35:22 1669083
14 47.52 ISE 11:36:05 1669466
150 47.52 ISE 11:36:05 1669464
13 47.52 ISE 11:36:05 1669462
148 47.52 ISE 11:36:05 1669460
51 47.52 ISE 11:36:11 1669507
353 47.63 ISE 11:44:35 1673767
355 47.63 ISE 11:44:35 1673765
61 47.63 ISE 11:44:35 1673762
277 47.63 ISE 11:44:35 1673760
94 47.61 ISE 11:46:56 1674991
194 47.61 ISE 11:46:56 1674989
108 47.61 ISE 11:46:56 1674987
402 47.62 ISE 11:46:56 1674985
148 47.63 ISE 11:49:26 1676217
135 47.63 ISE 11:49:26 1676215
66 47.63 ISE 11:49:26 1676213
343 47.63 ISE 11:49:26 1676211
150 47.72 ISE 11:53:02 1677954
65 47.72 ISE 11:53:02 1677952
34 47.72 ISE 11:53:02 1677950
69 47.70 ISE 11:53:11 1678042
143 47.70 ISE 11:53:11 1678040
168 47.70 ISE 11:53:11 1678038
325 47.71 ISE 11:53:11 1678036
326 47.71 ISE 11:53:11 1678034
468 47.71 ISE 11:53:11 1678032
15 47.71 ISE 11:53:11 1678030
101 47.67 ISE 11:55:25 1679024
156 47.67 ISE 11:55:43 1679132
68 47.67 ISE 11:55:43 1679130
103 47.65 ISE 11:58:18 1680283
155 47.65 ISE 11:58:18 1680281
335 47.65 ISE 11:58:18 1680279
103 47.65 ISE 11:58:18 1680277
367 47.62 ISE 11:59:11 1680853
76 47.62 ISE 12:01:18 1681901
64 47.63 ISE 12:01:18 1681897
323 47.63 ISE 12:01:18 1681895
323 47.62 ISE 12:03:07 1682899
130 47.62 ISE 12:05:47 1684283
248 47.62 ISE 12:05:47 1684281
252 47.62 ISE 12:05:47 1684279
150 47.62 ISE 12:05:47 1684277
6 47.71 ISE 12:10:15 1686666
388 47.71 ISE 12:10:15 1686670
327 47.71 ISE 12:10:15 1686668
114 47.70 ISE 12:10:21 1686727
315 47.70 ISE 12:10:21 1686725
354 47.69 ISE 12:13:01 1687952
267 47.68 ISE 12:14:39 1688716
127 47.68 ISE 12:14:39 1688714
246 47.68 ISE 12:20:57 1692171
388 47.68 ISE 12:20:57 1692169
134 47.68 ISE 12:20:57 1692167
219 47.71 ISE 12:23:57 1693661
68 47.70 ISE 12:24:48 1694057
274 47.70 ISE 12:24:48 1694059
328 47.71 ISE 12:24:48 1694052
196 47.71 ISE 12:24:48 1694050
196 47.71 ISE 12:24:48 1694048
334 47.71 ISE 12:24:48 1694046
304 47.71 ISE 12:24:48 1694044
186 47.67 ISE 12:25:21 1694408
150 47.67 ISE 12:25:21 1694406
323 47.64 ISE 12:30:15 1696957
2 47.64 ISE 12:30:15 1696955
234 47.64 ISE 12:30:15 1696953
150 47.64 ISE 12:30:15 1696951
243 47.64 ISE 12:31:13 1697690
150 47.64 ISE 12:31:13 1697686
58 47.65 ISE 12:32:46 1698747
46 47.65 ISE 12:32:46 1698745
150 47.65 ISE 12:32:46 1698743
126 47.65 ISE 12:32:46 1698741
81 47.63 ISE 12:35:37 1700173
258 47.63 ISE 12:35:37 1700171
268 47.63 ISE 12:35:37 1700169
147 47.63 ISE 12:35:37 1700167
95 47.65 ISE 12:36:50 1701000
76 47.65 ISE 12:36:50 1700998
40 47.65 ISE 12:36:50 1700992
40 47.65 ISE 12:36:50 1700994
126 47.65 ISE 12:36:50 1700996
249 47.65 ISE 12:38:13 1701818
188 47.65 ISE 12:38:13 1701816
106 47.65 ISE 12:38:13 1701814
150 47.65 ISE 12:38:13 1701812
150 47.64 ISE 12:38:49 1702184
133 47.64 ISE 12:38:49 1702175
51 47.64 ISE 12:40:10 1703024
306 47.65 ISE 12:40:10 1703022
63 47.65 ISE 12:40:10 1703020
63 47.65 ISE 12:40:10 1703018
277 47.65 ISE 12:40:10 1703016
9 47.65 ISE 12:40:10 1703014
47 47.78 ISE 12:43:30 1705026
171 47.78 ISE 12:43:30 1705024
150 47.78 ISE 12:43:30 1705022
83 47.78 ISE 12:43:30 1705020
353 47.78 ISE 12:43:30 1705018
62 47.77 ISE 12:43:46 1705125
187 47.77 ISE 12:43:46 1705123
142 47.79 ISE 12:45:28 1705933
145 47.79 ISE 12:45:29 1705980
150 47.79 ISE 12:45:29 1705978
23 47.79 ISE 12:45:29 1705976
236 47.79 ISE 12:45:29 1705974
15 47.79 ISE 12:45:29 1705972
70 47.78 ISE 12:46:02 1706260
107 47.78 ISE 12:46:02 1706258
150 47.78 ISE 12:46:02 1706256
398 47.83 ISE 12:47:42 1707229
331 47.83 ISE 12:47:42 1707227
100 47.76 ISE 12:49:02 1707953
114 47.76 ISE 12:49:03 1707966
113 47.76 ISE 12:49:03 1707964
192 47.77 ISE 12:52:57 1709710
55 47.77 ISE 12:52:57 1709708
132 47.77 ISE 12:52:57 1709706
18 47.77 ISE 12:52:57 1709704
90 47.77 ISE 12:52:57 1709702
223 47.77 ISE 12:52:57 1709700
342 47.76 ISE 12:53:02 1709760
13 47.76 ISE 12:53:03 1709765
344 47.79 ISE 12:56:25 1711559
227 47.78 ISE 12:57:06 1712001
141 47.78 ISE 12:57:06 1711999
338 47.78 ISE 12:57:06 1711997
9 47.76 ISE 12:59:01 1713092
141 47.76 ISE 12:59:01 1713090
253 47.76 ISE 12:59:01 1713088
403 47.75 ISE 13:02:30 1715230
27 47.75 ISE 13:02:30 1715228
255 47.77 ISE 13:02:30 1715221
70 47.77 ISE 13:02:30 1715219
339 47.77 ISE 13:02:30 1715217
166 47.78 ISE 13:05:03 1716523
107 47.78 ISE 13:05:03 1716521
9 47.78 ISE 13:05:03 1716519
50 47.78 ISE 13:05:03 1716517
80 47.78 ISE 13:05:03 1716515
36 47.78 ISE 13:05:03 1716513
150 47.78 ISE 13:05:03 1716511
118 47.78 ISE 13:05:03 1716509
63 47.78 ISE 13:05:03 1716506
229 47.78 ISE 13:05:03 1716504
72 47.78 ISE 13:05:03 1716502
175 47.79 ISE 13:08:02 1717954
198 47.79 ISE 13:08:02 1717956
16 47.78 ISE 13:10:51 1719407
245 47.78 ISE 13:10:51 1719405
18 47.78 ISE 13:10:51 1719403
134 47.78 ISE 13:10:51 1719401
317 47.78 ISE 13:10:51 1719399
294 47.76 ISE 13:11:27 1719705
16 47.76 ISE 13:11:27 1719703
150 47.77 ISE 13:13:52 1720802
200 47.77 ISE 13:13:52 1720800
177 47.76 ISE 13:15:35 1721734
239 47.76 ISE 13:15:35 1721728
372 47.76 ISE 13:15:35 1721738
216 47.76 ISE 13:15:35 1721736
112 47.76 ISE 13:15:35 1721724
14 47.76 ISE 13:15:35 1721722
136 47.76 ISE 13:15:35 1721720
225 47.77 ISE 13:18:55 1723404
277 47.77 ISE 13:18:55 1723402
12 47.77 ISE 13:18:55 1723400
401 47.81 ISE 13:20:51 1725156
150 47.82 ISE 13:21:07 1725391
56 47.87 ISE 13:21:31 1725626
199 47.87 ISE 13:21:31 1725623
63 47.86 ISE 13:21:32 1725659
159 47.86 ISE 13:21:32 1725657
150 47.86 ISE 13:21:32 1725655
398 47.86 ISE 13:21:32 1725648
18 47.86 ISE 13:21:32 1725646
52 47.86 ISE 13:21:32 1725644
20 47.86 ISE 13:21:32 1725642
309 47.86 ISE 13:21:32 1725640
353 47.86 ISE 13:21:32 1725638
50 47.85 ISE 13:21:33 1725716
150 47.85 ISE 13:21:36 1725768
332 47.85 ISE 13:22:00 1725934
174 47.85 ISE 13:22:00 1725932
398 47.86 ISE 13:22:59 1726661
87 47.85 ISE 13:23:52 1727061
251 47.85 ISE 13:23:52 1727059
238 47.84 ISE 13:23:53 1727074
134 47.84 ISE 13:23:53 1727072
144 47.83 ISE 13:23:56 1727096
118 47.83 ISE 13:23:56 1727094
116 47.83 ISE 13:23:56 1727092
117 47.85 ISE 13:29:57 1730808
150 47.85 ISE 13:29:57 1730806
360 47.85 ISE 13:29:57 1730804
79 47.85 ISE 13:29:57 1730802
371 47.85 ISE 13:29:57 1730800
118 47.92 ISE 13:32:07 1732380
116 47.92 ISE 13:32:07 1732382
240 47.91 ISE 13:32:20 1732621
21 48.00 ISE 13:33:53 1733784
105 48.00 ISE 13:33:53 1733782
923 48.00 ISE 13:33:53 1733780
263 47.98 ISE 13:34:00 1733859
118 47.98 ISE 13:34:00 1733857
388 47.99 ISE 13:34:00 1733851
340 47.99 ISE 13:34:00 1733849
566 48.00 ISE 13:35:15 1734664
198 47.98 ISE 13:35:18 1734683
21 48.03 ISE 13:36:51 1735648
174 48.02 ISE 13:37:12 1735891
364 48.02 ISE 13:37:12 1735889
200 48.03 ISE 13:37:12 1735885
450 48.01 ISE 13:37:13 1735897
24 48.00 ISE 13:38:02 1736524
176 48.00 ISE 13:38:02 1736522
200 48.00 ISE 13:38:02 1736518
11 48.00 ISE 13:38:02 1736520
39 48.00 ISE 13:38:07 1736591
159 48.00 ISE 13:38:13 1736656
41 48.00 ISE 13:38:13 1736654
242 48.00 ISE 13:38:13 1736652
338 48.05 ISE 13:39:08 1737429
129 48.07 ISE 13:40:29 1738683
123 48.07 ISE 13:40:29 1738681
150 48.07 ISE 13:40:29 1738679
388 48.08 ISE 13:40:29 1738673
121 48.07 ISE 13:42:08 1740158
211 48.07 ISE 13:42:08 1740156
358 48.03 ISE 13:43:16 1741034
64 48.00 ISE 13:43:18 1741049
207 48.00 ISE 13:43:18 1741047
333 48.00 ISE 13:43:42 1741392
144 48.06 ISE 13:45:21 1742391
135 48.06 ISE 13:45:21 1742389
111 48.06 ISE 13:45:21 1742387
343 48.00 ISE 13:46:11 1742904
359 48.00 ISE 13:46:11 1742902
252 48.05 ISE 13:47:51 1744404
24 48.05 ISE 13:47:51 1744402
57 48.05 ISE 13:47:51 1744400
227 48.05 ISE 13:49:53 1745714
150 48.05 ISE 13:49:53 1745712
401 48.07 ISE 13:49:53 1745704
382 48.07 ISE 13:55:29 1750011
445 48.04 ISE 13:55:46 1750151
345 48.06 ISE 13:56:57 1751014
150 48.04 ISE 13:57:48 1751594
105 48.04 ISE 13:57:48 1751596
149 48.04 ISE 13:57:48 1751598
368 48.07 ISE 13:58:56 1752510
99 48.10 ISE 14:02:26 1754988
146 48.10 ISE 14:02:26 1754986
148 48.10 ISE 14:02:26 1754984
402 48.10 ISE 14:02:26 1754976
394 48.11 ISE 14:04:13 1756092
363 48.13 ISE 14:04:40 1756350
55 48.23 ISE 14:09:22 1759306
150 48.23 ISE 14:09:22 1759304
148 48.23 ISE 14:09:22 1759302
389 48.24 ISE 14:09:22 1759293
393 48.24 ISE 14:09:22 1759291
352 48.17 ISE 14:11:31 1760869
330 48.15 ISE 14:12:50 1761834
354 48.15 ISE 14:15:00 1763870
341 48.13 ISE 14:16:20 1765174
180 48.16 ISE 14:17:33 1766167
60 48.16 ISE 14:17:37 1766187
65 48.16 ISE 14:17:42 1766231
25 48.16 ISE 14:17:42 1766229
53 48.16 ISE 14:17:49 1766276
59 48.13 ISE 14:21:28 1769739
107 48.13 ISE 14:21:28 1769737
115 48.13 ISE 14:21:28 1769735
111 48.13 ISE 14:21:28 1769733
274 48.13 ISE 14:21:28 1769724
128 48.13 ISE 14:21:28 1769722
410 48.11 ISE 14:26:08 1773783
426 48.10 ISE 14:26:14 1773851
335 48.12 ISE 14:27:50 1775063
398 48.10 ISE 14:28:24 1775638
342 48.10 ISE 14:28:58 1776200
181 48.08 ISE 14:29:23 1776846
147 48.08 ISE 14:29:23 1776844
330 48.07 ISE 14:29:32 1777043
150 48.04 ISE 14:30:02 1780789
56 48.04 ISE 14:30:02 1780786
34 48.05 ISE 14:30:02 1780755
200 48.05 ISE 14:30:02 1780753
50 48.05 ISE 14:30:02 1780751
50 48.05 ISE 14:30:02 1780749
362 48.06 ISE 14:31:00 1785552
379 48.05 ISE 14:31:06 1785833
34 48.04 ISE 14:31:07 1785836
347 48.04 ISE 14:31:07 1785838
1 48.04 ISE 14:31:08 1785882
115 48.02 ISE 14:31:50 1787385
100 48.02 ISE 14:31:50 1787383
111 48.02 ISE 14:31:50 1787381
347 48.03 ISE 14:31:50 1787373
4 48.02 ISE 14:32:05 1788197
31 48.02 ISE 14:32:05 1788195
8 48.02 ISE 14:32:05 1788193
18 48.02 ISE 14:32:05 1788191
8 48.02 ISE 14:32:05 1788189
17 48.02 ISE 14:32:05 1788181
127 48.02 ISE 14:32:05 1788183
8 48.02 ISE 14:32:05 1788185
82 48.02 ISE 14:32:05 1788187
12 48.09 ISE 14:33:33 1792490
282 48.09 ISE 14:33:36 1792553
90 48.09 ISE 14:33:36 1792551
150 48.10 ISE 14:33:53 1793179
195 48.10 ISE 14:33:53 1793165
52 48.10 ISE 14:33:53 1793163
115 48.10 ISE 14:34:05 1793891
250 48.10 ISE 14:34:05 1793889
115 48.10 ISE 14:34:12 1794310
102 48.10 ISE 14:34:12 1794312
150 48.10 ISE 14:34:12 1794308
434 48.08 ISE 14:34:15 1794568
271 48.09 ISE 14:34:15 1794529
326 48.09 ISE 14:34:15 1794527
352 48.08 ISE 14:34:26 1795047
53 48.10 ISE 14:36:56 1800305
107 48.10 ISE 14:36:56 1800303
115 48.10 ISE 14:36:56 1800301
111 48.10 ISE 14:36:56 1800299
150 48.10 ISE 14:36:56 1800297
397 48.10 ISE 14:36:56 1800291
497 48.08 ISE 14:36:57 1800368
252 48.06 ISE 14:39:56 1805686
150 48.06 ISE 14:39:56 1805684
259 48.05 ISE 14:40:35 1807197
115 48.05 ISE 14:40:35 1807195
86 48.05 ISE 14:40:59 1807789
200 48.05 ISE 14:40:59 1807791
75 48.05 ISE 14:40:59 1807793
177 48.07 ISE 14:42:44 1810502
115 48.07 ISE 14:42:44 1810500
111 48.07 ISE 14:42:44 1810498
379 48.07 ISE 14:42:44 1810491
376 48.12 ISE 14:44:12 1812630
16 48.12 ISE 14:44:12 1812628
183 48.12 ISE 14:44:12 1812625
155 48.12 ISE 14:44:12 1812623
234 48.13 ISE 14:45:03 1814269
150 48.13 ISE 14:45:03 1814267
403 48.09 ISE 14:46:56 1818069
367 48.08 ISE 14:48:31 1820659
227 48.06 ISE 14:49:06 1821752
150 48.06 ISE 14:49:06 1821750
98 48.09 ISE 14:52:24 1827003
15 48.11 ISE 14:52:24 1826963
115 48.11 ISE 14:52:24 1826961
111 48.11 ISE 14:52:24 1826959
150 48.11 ISE 14:52:24 1826957
150 48.11 ISE 14:52:24 1826952
326 48.11 ISE 14:52:24 1826950
218 48.11 ISE 14:52:24 1826954
150 48.10 ISE 14:53:18 1828188
150 48.10 ISE 14:53:26 1828390
48 48.10 ISE 14:53:31 1828492
373 48.10 ISE 14:53:48 1828805
11 48.10 ISE 14:53:48 1828803
334 48.10 ISE 14:55:21 1831165
45 48.10 ISE 14:55:21 1831163
143 48.11 ISE 14:55:21 1831161
150 48.11 ISE 14:55:21 1831159
52 48.11 ISE 14:55:21 1831157
358 48.11 ISE 14:56:23 1832807
369 48.10 ISE 14:56:32 1832991
574 48.09 ISE 14:56:33 1833020
441 48.08 ISE 14:57:14 1834154
394 48.06 ISE 14:57:16 1834180
63 48.05 ISE 14:57:44 1834945
399 48.05 ISE 14:57:44 1834943
353 48.05 ISE 14:58:51 1836880
100 48.05 ISE 14:58:51 1836884
48 48.05 ISE 14:58:51 1836882
366 48.05 ISE 14:59:17 1837665
103 48.05 ISE 14:59:17 1837663
57 48.05 ISE 14:59:17 1837658
239 48.05 ISE 14:59:17 1837656
78 48.05 ISE 14:59:17 1837654
100 48.05 ISE 14:59:17 1837652
158 48.04 ISE 14:59:45 1839001
242 48.04 ISE 14:59:45 1838999
100 48.04 ISE 14:59:45 1839003
100 48.04 ISE 14:59:45 1838997
344 48.04 ISE 15:00:09 1840652
100 48.04 ISE 15:00:09 1840650
63 48.03 ISE 15:00:23 1841257
96 48.02 ISE 15:00:50 1842280
144 48.02 ISE 15:00:50 1842278
139 48.02 ISE 15:00:50 1842276
69 48.02 ISE 15:00:50 1842274
139 48.02 ISE 15:00:50 1842272
48 48.02 ISE 15:00:50 1842270
208 48.02 ISE 15:00:50 1842268
503 48.02 ISE 15:02:23 1845431
169 48.02 ISE 15:02:23 1845429
66 48.03 ISE 15:03:51 1848102
391 48.03 ISE 15:03:51 1848098
274 48.03 ISE 15:03:51 1848104
6 48.03 ISE 15:03:51 1848100
192 48.01 ISE 15:03:52 1848114
70 48.01 ISE 15:03:52 1848112
234 48.01 ISE 15:03:53 1848127
166 48.01 ISE 15:03:53 1848125
259 48.01 ISE 15:03:53 1848123
150 48.01 ISE 15:05:08 1850435
17 48.01 ISE 15:05:08 1850433
150 48.01 ISE 15:05:08 1850431
73 48.02 ISE 15:05:43 1851677
37 48.02 ISE 15:05:43 1851675
150 48.02 ISE 15:05:43 1851651
175 48.02 ISE 15:05:43 1851649
100 48.02 ISE 15:06:39 1853371
124 48.02 ISE 15:06:39 1853367
139 48.02 ISE 15:06:39 1853369
78 48.03 ISE 15:07:29 1854580
159 48.03 ISE 15:07:52 1855530
100 48.03 ISE 15:07:52 1855528
115 48.03 ISE 15:07:52 1855526
285 48.03 ISE 15:07:52 1855524
184 48.02 ISE 15:08:01 1855923
10 48.02 ISE 15:08:04 1856007
50 48.02 ISE 15:08:04 1856005
150 48.02 ISE 15:08:04 1856003
100 47.99 ISE 15:08:19 1856416
212 47.99 ISE 15:08:19 1856410
180 47.99 ISE 15:08:21 1856456
37 47.99 ISE 15:08:21 1856454
160 47.99 ISE 15:08:28 1856633
109 48.00 ISE 15:08:58 1857376
68 48.00 ISE 15:08:58 1857374
216 48.00 ISE 15:09:05 1857801
341 48.00 ISE 15:09:05 1857803
333 48.05 ISE 15:09:57 1859063
144 48.04 ISE 15:10:30 1860101
28 48.04 ISE 15:10:30 1860099
111 48.04 ISE 15:10:30 1860097
144 48.04 ISE 15:10:30 1860095
150 48.04 ISE 15:10:30 1860093
422 48.04 ISE 15:10:30 1860091
478 48.02 ISE 15:10:32 1860227
151 48.01 ISE 15:10:36 1860310
65 48.01 ISE 15:11:18 1861434
23 48.01 ISE 15:11:18 1861430
108 48.01 ISE 15:11:18 1861432
12 48.01 ISE 15:11:18 1861438
35 48.01 ISE 15:11:18 1861436
19 48.01 ISE 15:11:18 1861440
40 48.01 ISE 15:11:18 1861428
64 48.01 ISE 15:11:18 1861426
238 48.01 ISE 15:11:18 1861424
144 48.00 ISE 15:12:24 1863119
139 48.00 ISE 15:12:24 1863117
137 48.00 ISE 15:12:24 1863115
55 48.00 ISE 15:12:24 1863113
150 48.00 ISE 15:12:24 1863111
352 47.99 ISE 15:12:35 1863574
200 47.98 ISE 15:13:32 1865318
150 47.98 ISE 15:13:41 1865455
13 47.98 ISE 15:13:44 1865537
179 47.96 ISE 15:14:34 1866709
218 47.96 ISE 15:14:34 1866707
107 47.94 ISE 15:15:06 1868128
218 47.94 ISE 15:15:06 1868132
150 47.92 ISE 15:15:30 1869023
26 47.92 ISE 15:15:30 1869025
199 47.92 ISE 15:15:30 1869027
359 47.92 ISE 15:16:37 1870884
358 47.91 ISE 15:16:38 1870893
218 47.91 ISE 15:17:10 1871750
150 47.91 ISE 15:17:10 1871748
126 47.86 ISE 15:17:31 1872478
72 47.86 ISE 15:17:34 1872559
127 47.86 ISE 15:17:34 1872557
252 47.87 ISE 15:18:54 1874807
288 47.88 ISE 15:18:54 1874798
103 47.88 ISE 15:18:54 1874796
109 47.87 ISE 15:18:57 1874909
7 47.87 ISE 15:18:57 1874907
139 47.87 ISE 15:18:57 1874905
144 47.87 ISE 15:18:57 1874903
41 47.87 ISE 15:18:57 1874900
144 47.87 ISE 15:18:57 1874898
34 47.87 ISE 15:18:57 1874890
59 47.87 ISE 15:18:57 1874888
2 47.87 ISE 15:18:57 1874896
59 47.87 ISE 15:18:57 1874892
139 47.87 ISE 15:18:57 1874894
144 47.84 ISE 15:20:06 1877433
100 47.84 ISE 15:20:06 1877431
2 47.84 ISE 15:20:07 1877451
131 47.84 ISE 15:20:19 1877845
366 47.84 ISE 15:20:19 1877847
385 47.84 ISE 15:21:50 1880910
102 47.83 ISE 15:21:57 1881379
300 47.83 ISE 15:21:57 1881359
96 47.83 ISE 15:22:54 1883510
84 47.83 ISE 15:23:01 1883721
322 47.88 ISE 15:24:44 1886498
2 47.88 ISE 15:24:44 1886490
118 47.88 ISE 15:24:44 1886484
63 47.88 ISE 15:24:44 1886488
76 47.88 ISE 15:24:44 1886486
2 47.88 ISE 15:24:44 1886492
10 47.88 ISE 15:24:44 1886496
24 47.88 ISE 15:24:44 1886494
117 47.88 ISE 15:24:44 1886482
173 47.88 ISE 15:25:17 1887652
327 47.88 ISE 15:25:17 1887650
164 47.88 ISE 15:25:17 1887648
217 47.87 ISE 15:26:02 1889221
150 47.87 ISE 15:26:02 1889219
77 47.85 ISE 15:26:05 1889388
160 47.85 ISE 15:26:08 1889449
150 47.85 ISE 15:26:08 1889447
75 47.85 ISE 15:26:08 1889445
76 47.84 ISE 15:26:30 1890254
123 47.84 ISE 15:26:30 1890252
242 47.84 ISE 15:26:30 1890250
366 47.83 ISE 15:26:51 1890757
37 47.83 ISE 15:26:51 1890755
138 47.83 ISE 15:26:51 1890748
150 47.83 ISE 15:26:51 1890746
78 47.82 ISE 15:27:38 1892058
72 47.82 ISE 15:27:38 1892056
100 47.82 ISE 15:27:38 1892054
100 47.82 ISE 15:27:38 1892052
19 47.80 ISE 15:28:03 1893058
25 47.81 ISE 15:28:27 1893936
100 47.81 ISE 15:28:27 1893934
100 47.81 ISE 15:28:27 1893932
100 47.81 ISE 15:28:27 1893914
384 47.82 ISE 15:30:08 1896984
139 47.88 ISE 15:32:16 1899838
150 47.89 ISE 15:32:32 1900208
144 47.89 ISE 15:32:32 1900210
139 47.89 ISE 15:32:35 1900296
2 47.89 ISE 15:32:45 1900511
317 47.91 ISE 15:33:37 1901575
150 47.91 ISE 15:33:37 1901573
100 47.91 ISE 15:33:37 1901571
128 47.92 ISE 15:33:49 1901780
139 47.92 ISE 15:33:49 1901778
150 47.92 ISE 15:33:49 1901776
310 47.92 ISE 15:33:49 1901774
150 47.92 ISE 15:33:49 1901772
191 47.91 ISE 15:34:07 1902182
150 47.91 ISE 15:34:07 1902180
201 47.91 ISE 15:34:07 1902178
83 47.91 ISE 15:35:01 1903163
440 47.90 ISE 15:35:13 1903619
139 47.91 ISE 15:35:13 1903604
155 47.91 ISE 15:35:13 1903602
188 47.91 ISE 15:35:13 1903600
50 47.91 ISE 15:35:13 1903606
204 47.91 ISE 15:35:13 1903608
673 47.93 ISE 15:36:56 1906079
153 47.98 ISE 15:38:03 1907925
153 47.98 ISE 15:38:03 1907923
150 47.98 ISE 15:38:03 1907921
341 47.98 ISE 15:38:03 1907915
338 47.98 ISE 15:39:01 1909299
154 47.98 ISE 15:39:01 1909297
150 47.98 ISE 15:39:01 1909295
83 47.98 ISE 15:39:01 1909293
290 47.98 ISE 15:39:01 1909291
139 47.97 ISE 15:39:06 1909540
267 47.97 ISE 15:39:06 1909536
171 47.97 ISE 15:39:06 1909534
7 47.97 ISE 15:39:06 1909511
239 47.97 ISE 15:39:11 1909614
159 47.97 ISE 15:39:11 1909612
150 47.97 ISE 15:39:11 1909610
17 47.97 ISE 15:39:11 1909607
100 47.96 ISE 15:39:38 1910228
100 47.96 ISE 15:39:38 1910226
100 47.96 ISE 15:39:38 1910222
100 47.96 ISE 15:39:38 1910220
2 47.96 ISE 15:39:50 1910528
100 47.96 ISE 15:39:50 1910526
100 47.96 ISE 15:39:50 1910522
70 47.96 ISE 15:39:50 1910520
49 47.96 ISE 15:39:50 1910518
14 47.96 ISE 15:39:50 1910516
35 47.96 ISE 15:39:50 1910514
49 47.96 ISE 15:39:50 1910504
122 47.96 ISE 15:39:50 1910502
100 47.96 ISE 15:39:50 1910500
2 47.96 ISE 15:39:50 1910496
78 47.96 ISE 15:39:50 1910494
56 48.01 ISE 15:42:05 1913631
106 48.02 ISE 15:42:53 1914784
56 48.02 ISE 15:42:53 1914779
150 48.02 ISE 15:43:03 1915035
144 48.02 ISE 15:43:03 1915037
100 48.01 ISE 15:43:13 1915242
100 48.01 ISE 15:43:13 1915240
100 48.01 ISE 15:43:13 1915238
191 48.01 ISE 15:43:13 1915236
7 48.01 ISE 15:43:14 1915266
144 48.02 ISE 15:43:42 1915927
103 48.02 ISE 15:44:50 1917731
236 48.02 ISE 15:44:50 1917729
432 48.02 ISE 15:44:50 1917727
93 48.02 ISE 15:44:50 1917725
150 48.02 ISE 15:44:50 1917723
40 48.02 ISE 15:44:50 1917713
39 48.02 ISE 15:44:50 1917715
307 48.02 ISE 15:44:50 1917717
113 48.02 ISE 15:44:50 1917719
413 48.00 ISE 15:45:00 1918006
122 48.03 ISE 15:46:18 1919845
150 48.03 ISE 15:46:18 1919843
150 48.03 ISE 15:46:18 1919841
411 48.03 ISE 15:46:18 1919833
34 48.03 ISE 15:46:18 1919831
26 48.01 ISE 15:46:23 1919970
70 48.01 ISE 15:46:23 1919972
3 48.01 ISE 15:46:23 1919974
150 48.01 ISE 15:46:23 1919968
106 48.01 ISE 15:46:23 1919960
10 47.99 ISE 15:46:32 1920184
150 47.99 ISE 15:46:32 1920182
147 47.99 ISE 15:46:33 1920189
44 47.99 ISE 15:46:33 1920187
220 48.00 ISE 15:47:09 1920964
75 48.01 ISE 15:47:09 1920956
250 48.01 ISE 15:47:09 1920954
159 48.00 ISE 15:48:13 1922442
55 47.99 ISE 15:48:32 1923122
100 47.99 ISE 15:48:35 1923188
100 47.99 ISE 15:48:35 1923186
50 47.99 ISE 15:48:35 1923160
83 47.99 ISE 15:48:36 1923197
18 47.99 ISE 15:48:39 1923253
292 47.99 ISE 15:48:39 1923255
102 47.99 ISE 15:48:39 1923257
95 47.99 ISE 15:50:16 1925523
293 47.99 ISE 15:50:16 1925521
386 48.01 ISE 15:52:54 1929092
150 48.01 ISE 15:52:54 1929090
393 48.01 ISE 15:52:54 1929088
106 48.02 ISE 15:53:05 1929333
25 48.02 ISE 15:53:05 1929326
3 48.02 ISE 15:53:05 1929324
191 48.02 ISE 15:53:05 1929322
12 48.03 ISE 15:53:20 1929719
150 48.03 ISE 15:54:00 1930327
23 48.03 ISE 15:54:00 1930321
150 48.03 ISE 15:54:00 1930319
50 48.03 ISE 15:54:02 1930397
144 48.03 ISE 15:54:02 1930395
139 48.03 ISE 15:54:02 1930393
105 48.03 ISE 15:54:02 1930391
46 48.03 ISE 15:54:02 1930389
538 48.03 ISE 15:54:02 1930380
603 48.03 ISE 15:54:02 1930386
67 48.03 ISE 15:54:02 1930384
58 48.01 ISE 15:54:06 1930597
100 48.01 ISE 15:54:06 1930590
100 48.01 ISE 15:54:06 1930586
1 48.01 ISE 15:54:06 1930579
340 48.01 ISE 15:55:06 1931740
85 48.01 ISE 15:55:06 1931738
58 48.01 ISE 15:55:06 1931736
435 47.99 ISE 15:55:53 1932581
139 47.99 ISE 15:57:00 1934031
144 47.99 ISE 15:57:00 1934033
139 48.02 ISE 15:57:47 1934960
193 48.02 ISE 15:57:51 1935034
10 48.02 ISE 15:58:13 1935542
173 48.02 ISE 15:58:38 1935857
150 48.02 ISE 15:58:38 1935855
631 48.02 ISE 15:58:58 1936107
44 48.02 ISE 15:58:58 1936105
363 48.02 ISE 15:58:58 1936103
72 48.02 ISE 15:58:58 1936100
280 48.03 ISE 16:00:00 1938539
106 48.03 ISE 16:00:00 1938535
54 48.06 ISE 16:01:15 1942335
144 48.07 ISE 16:01:15 1942315
246 48.07 ISE 16:01:15 1942317
139 48.07 ISE 16:01:15 1942313
217 48.07 ISE 16:01:15 1942311
144 48.07 ISE 16:01:15 1942309
139 48.07 ISE 16:01:15 1942307
113 48.07 ISE 16:01:15 1942305
514 48.07 ISE 16:01:15 1942297
150 48.07 ISE 16:01:15 1942295
30 48.06 ISE 16:01:29 1942756
357 48.06 ISE 16:01:29 1942754
376 48.07 ISE 16:02:26 1944131
374 48.07 ISE 16:02:26 1944129
139 48.08 ISE 16:02:47 1944609
50 48.08 ISE 16:02:47 1944607
144 48.08 ISE 16:02:47 1944605
123 48.08 ISE 16:02:47 1944603
216 48.08 ISE 16:02:47 1944601
5 48.07 ISE 16:02:47 1944597
150 48.11 ISE 16:04:00 1946308
233 48.11 ISE 16:04:00 1946305
373 48.11 ISE 16:04:00 1946297
256 48.11 ISE 16:04:00 1946295
187 48.11 ISE 16:04:00 1946303
150 48.11 ISE 16:04:00 1946299
219 48.11 ISE 16:04:00 1946301
558 48.10 ISE 16:04:09 1946593
132 48.10 ISE 16:05:05 1948074
243 48.10 ISE 16:05:05 1948072
175 48.10 ISE 16:05:05 1948068
39 48.11 ISE 16:06:06 1949659
223 48.11 ISE 16:06:06 1949655
206 48.11 ISE 16:06:06 1949657
42 48.11 ISE 16:06:06 1949661
143 48.11 ISE 16:06:06 1949663
23 48.11 ISE 16:06:06 1949665
62 48.11 ISE 16:06:07 1949667
47 48.11 ISE 16:06:08 1949693
204 48.11 ISE 16:06:08 1949691
205 48.11 ISE 16:06:17 1950008
89 48.10 ISE 16:06:25 1950208
61 48.10 ISE 16:06:25 1950206
119 48.10 ISE 16:06:25 1950202
150 48.10 ISE 16:06:25 1950187
26 48.10 ISE 16:06:25 1950189
212 48.10 ISE 16:06:29 1950304
40 48.10 ISE 16:06:30 1950326
73 48.10 ISE 16:06:30 1950324
150 48.10 ISE 16:06:31 1950354
132 48.10 ISE 16:06:31 1950352
43 48.10 ISE 16:06:37 1950461
155 48.10 ISE 16:06:37 1950459
273 48.10 ISE 16:06:40 1950541
191 48.10 ISE 16:06:40 1950533
31 48.10 ISE 16:06:40 1950531
214 48.11 ISE 16:07:58 1952633
137 48.11 ISE 16:07:58 1952631
4 48.11 ISE 16:07:58 1952629
225 48.11 ISE 16:08:05 1953139
114 48.10 ISE 16:08:11 1953284
329 48.10 ISE 16:08:11 1953281
17 48.10 ISE 16:08:11 1953279
150 48.10 ISE 16:08:11 1953276
95 48.10 ISE 16:08:11 1953274
42 48.10 ISE 16:08:11 1953272
21 48.10 ISE 16:08:11 1953270
402 48.09 ISE 16:08:13 1953316
50 48.10 ISE 16:09:43 1955717
144 48.10 ISE 16:09:43 1955715
266 48.10 ISE 16:09:43 1955713
530 48.10 ISE 16:09:43 1955710
382 48.10 ISE 16:09:43 1955708
250 48.10 ISE 16:09:43 1955706
150 48.10 ISE 16:09:43 1955607
356 48.07 ISE 16:10:25 1956946
4 48.06 ISE 16:11:18 1958314
274 48.06 ISE 16:11:18 1958312
144 48.06 ISE 16:11:18 1958310
139 48.06 ISE 16:11:18 1958308
258 48.06 ISE 16:11:18 1958306
150 48.06 ISE 16:11:18 1958304
7 48.06 ISE 16:12:36 1960603
134 48.06 ISE 16:12:36 1960601
4 48.06 ISE 16:12:36 1960599
4 48.06 ISE 16:12:36 1960597
2 48.06 ISE 16:12:37 1960647
35 48.07 ISE 16:13:00 1961179
500 48.07 ISE 16:13:00 1961177
115 48.07 ISE 16:13:00 1961181
222 48.07 ISE 16:13:00 1961183
139 48.07 ISE 16:13:00 1961175
500 48.07 ISE 16:13:00 1961173
112 48.06 ISE 16:13:26 1962085
244 48.06 ISE 16:13:26 1962080
45 48.06 ISE 16:13:26 1962078
24 48.06 ISE 16:13:27 1962105
109 48.06 ISE 16:13:27 1962103
150 48.06 ISE 16:13:32 1962197
57 48.06 ISE 16:13:44 1962428
2 48.06 ISE 16:14:01 1962794
100 48.04 ISE 16:14:05 1962975
60 48.04 ISE 16:14:05 1962977
169 48.04 ISE 16:14:05 1962973
357 48.06 ISE 16:14:05 1962968
148 48.06 ISE 16:14:05 1962966
329 48.06 ISE 16:14:05 1962964
214 48.00 ISE 16:14:42 1964104
226 48.02 ISE 16:15:48 1966310
150 48.02 ISE 16:15:48 1966308
150 48.02 ISE 16:15:48 1966303
144 48.02 ISE 16:15:48 1966291
8 48.02 ISE 16:15:48 1966293
50 48.02 ISE 16:15:48 1966295
90 48.02 ISE 16:15:48 1966297
107 48.02 ISE 16:15:48 1966299
95 48.02 ISE 16:15:48 1966301
277 48.02 ISE 16:15:48 1966289
139 48.02 ISE 16:15:48 1966287
150 48.02 ISE 16:15:48 1966285
100 48.02 ISE 16:15:48 1966282
283 48.02 ISE 16:15:48 1966280
346 48.02 ISE 16:15:48 1966278
150 48.02 ISE 16:15:48 1966274
139 48.02 ISE 16:16:10 1966897
36 48.02 ISE 16:16:10 1966895
144 48.02 ISE 16:16:10 1966899
170 48.02 ISE 16:16:10 1966901
87 48.01 ISE 16:16:30 1967379
12 48.01 ISE 16:16:30 1967377
50 48.01 ISE 16:16:30 1967375
7 48.01 ISE 16:16:30 1967373
273 48.01 ISE 16:16:30 1967371
3 48.01 ISE 16:16:45 1967994
199 48.01 ISE 16:16:45 1967992
13 48.01 ISE 16:16:45 1967990
25 48.01 ISE 16:16:45 1967988
114 48.01 ISE 16:16:45 1967986
3 48.01 ISE 16:17:00 1968586
162 48.01 ISE 16:17:02 1968700
150 48.01 ISE 16:17:02 1968698
30 47.99 ISE 16:17:08 1968969
40 47.99 ISE 16:17:08 1968965
50 47.99 ISE 16:17:08 1968967
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 POSNKKBDCBKDOABRecent 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