REG - CRH PLC - Transaction in Own Shares
23/06/2023 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:20230623:nRSW6613Da&default-theme=true
RNS Number : 6613D CRH PLC 23 June 2023
23(rd) June 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 22(nd) 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: 192,111 79,920
Highest price paid per share: €48.7500 GBp 4,198.0000
Lowest price paid per share: €48.0300 GBp 4,139.0000
Volume weighted average price paid: €48.5277 GBp 4,176.0202
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 22,339,526 of its
ordinary shares in treasury which represents 2.97% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 729,800,812 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 22(nd) 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: 22/06/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 48.5277 192,111
London Stock Exchange (XLON) GBp 4,176.0202 79,920
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
335 4,139 LSE 08:05:59 572142
348 4,148 LSE 08:08:14 574504
314 4,149 LSE 08:09:00 575480
349 4,152 LSE 08:09:32 576215
303 4,155 LSE 08:10:47 578286
89 4,156 LSE 08:11:29 579352
250 4,156 LSE 08:11:29 579350
314 4,154 LSE 08:12:28 580604
299 4,151 LSE 08:13:40 583259
346 4,158 LSE 08:16:00 587492
324 4,159 LSE 08:16:00 587478
146 4,159 LSE 08:17:17 589072
177 4,159 LSE 08:17:17 589074
357 4,158 LSE 08:17:57 589950
323 4,161 LSE 08:20:47 593520
90 4,155 LSE 08:22:53 595889
247 4,155 LSE 08:22:53 595887
100 4,153 LSE 08:23:06 596314
218 4,153 LSE 08:23:13 596538
301 4,152 LSE 08:24:28 597945
316 4,156 LSE 08:26:28 600708
37 4,156 LSE 08:26:28 600706
298 4,156 LSE 08:26:28 600702
344 4,153 LSE 08:27:00 601343
30 4,151 LSE 08:28:32 603141
325 4,150 LSE 08:28:33 603169
331 4,149 LSE 08:28:34 603201
247 4,150 LSE 08:29:34 604614
100 4,150 LSE 08:29:34 604612
5 4,150 LSE 08:29:34 604610
361 4,164 LSE 08:31:17 607394
30 4,165 LSE 08:31:17 607392
411 4,162 LSE 08:31:27 607703
341 4,161 LSE 08:32:36 610050
300 4,161 LSE 08:32:36 610048
220 4,165 LSE 08:33:46 612123
91 4,165 LSE 08:33:46 612121
356 4,165 LSE 08:33:46 612115
218 4,171 LSE 08:35:58 615477
113 4,171 LSE 08:35:58 615473
359 4,172 LSE 08:36:26 616553
310 4,173 LSE 08:37:33 618691
45 4,171 LSE 08:38:45 620270
250 4,171 LSE 08:38:45 620268
314 4,176 LSE 08:40:20 622514
312 4,176 LSE 08:42:10 625151
120 4,175 LSE 08:44:20 627897
229 4,175 LSE 08:44:20 627895
354 4,171 LSE 08:46:26 630955
312 4,167 LSE 08:48:43 633938
311 4,172 LSE 08:54:05 640931
315 4,170 LSE 08:55:00 642372
56 4,164 LSE 08:58:26 647086
250 4,164 LSE 08:58:26 647084
88 4,170 LSE 09:08:36 663740
268 4,170 LSE 09:08:36 663738
15 4,166 LSE 09:14:43 673026
303 4,166 LSE 09:14:43 673024
347 4,167 LSE 09:19:10 680577
435 4,180 LSE 09:37:35 707352
464 4,179 LSE 09:38:03 707990
25 4,177 LSE 09:40:02 710933
72 4,177 LSE 09:40:07 711044
208 4,177 LSE 09:40:07 711042
107 4,181 LSE 09:46:02 719952
230 4,181 LSE 09:46:02 719950
122 4,184 LSE 09:51:10 728352
236 4,184 LSE 09:51:10 728354
106 4,180 LSE 09:53:13 730617
195 4,180 LSE 09:53:13 730615
300 4,178 LSE 09:55:59 733983
165 4,180 LSE 10:02:29 742787
85 4,180 LSE 10:02:29 742785
102 4,180 LSE 10:02:29 742783
78 4,184 LSE 10:05:36 747301
91 4,184 LSE 10:05:36 747297
139 4,184 LSE 10:05:36 747295
143 4,184 LSE 10:08:03 749942
241 4,184 LSE 10:08:03 749940
328 4,183 LSE 10:09:16 751348
151 4,182 LSE 10:09:36 751755
165 4,182 LSE 10:09:36 751757
82 4,181 LSE 10:17:00 759605
252 4,181 LSE 10:17:00 759603
326 4,179 LSE 10:21:01 764284
92 4,173 LSE 10:27:48 771329
201 4,173 LSE 10:27:48 771327
111 4,175 LSE 10:37:59 784188
153 4,175 LSE 10:37:59 784186
47 4,175 LSE 10:37:59 784174
153 4,175 LSE 10:37:59 784172
153 4,175 LSE 10:38:00 784209
210 4,173 LSE 10:40:57 787521
115 4,173 LSE 10:40:57 787519
349 4,172 LSE 10:45:03 791657
68 4,171 LSE 10:46:49 793648
250 4,171 LSE 10:46:49 793646
353 4,170 LSE 10:51:27 798006
297 4,164 LSE 10:58:18 805156
329 4,163 LSE 11:04:04 810106
330 4,163 LSE 11:10:09 814522
85 4,168 LSE 11:17:21 818637
216 4,168 LSE 11:17:21 818635
91 4,171 LSE 11:26:16 823998
97 4,171 LSE 11:26:16 823996
98 4,171 LSE 11:26:16 823994
216 4,171 LSE 11:26:46 824179
135 4,171 LSE 11:26:46 824177
117 4,171 LSE 11:26:49 824195
365 4,170 LSE 11:28:16 825089
309 4,169 LSE 11:40:19 831653
52 4,169 LSE 11:40:19 831651
338 4,169 LSE 11:40:19 831644
356 4,168 LSE 11:45:19 835151
351 4,168 LSE 11:50:53 838534
70 4,171 LSE 11:53:43 840131
252 4,171 LSE 11:53:43 840129
343 4,170 LSE 11:57:17 842263
181 4,170 LSE 11:59:34 843627
151 4,170 LSE 11:59:34 843625
296 4,169 LSE 11:59:52 843838
340 4,159 LSE 12:00:44 845602
348 4,168 LSE 12:02:10 846765
319 4,168 LSE 12:02:10 846763
365 4,167 LSE 12:02:19 847088
318 4,168 LSE 12:02:53 847942
110 4,166 LSE 12:03:01 848070
185 4,166 LSE 12:03:01 848068
342 4,171 LSE 12:06:17 851054
351 4,171 LSE 12:06:45 851286
97 4,173 LSE 12:07:57 852007
233 4,173 LSE 12:07:57 852005
73 4,176 LSE 12:09:04 852691
137 4,176 LSE 12:09:04 852689
63 4,181 LSE 12:10:06 853429
119 4,181 LSE 12:10:06 853427
119 4,181 LSE 12:10:06 853423
63 4,181 LSE 12:10:06 853425
358 4,180 LSE 12:10:08 853500
170 4,186 LSE 12:11:31 854540
140 4,186 LSE 12:11:31 854538
345 4,187 LSE 12:12:18 854930
310 4,187 LSE 12:12:18 854928
55 4,186 LSE 12:15:39 857085
102 4,186 LSE 12:15:39 857083
110 4,186 LSE 12:15:39 857081
102 4,186 LSE 12:15:40 857090
55 4,186 LSE 12:15:40 857092
160 4,187 LSE 12:16:02 857260
160 4,187 LSE 12:16:02 857258
181 4,187 LSE 12:17:28 858286
65 4,187 LSE 12:17:28 858284
116 4,187 LSE 12:17:28 858282
65 4,187 LSE 12:17:28 858280
64 4,187 LSE 12:17:44 858429
115 4,187 LSE 12:17:44 858427
60 4,187 LSE 12:19:14 859354
108 4,187 LSE 12:19:14 859352
68 4,187 LSE 12:19:15 859364
108 4,187 LSE 12:19:15 859362
108 4,187 LSE 12:19:15 859359
21 4,188 LSE 12:19:46 859668
49 4,188 LSE 12:19:46 859666
85 4,188 LSE 12:19:46 859664
18 4,188 LSE 12:19:46 859662
18 4,188 LSE 12:19:46 859660
18 4,188 LSE 12:19:46 859658
152 4,188 LSE 12:19:46 859656
18 4,188 LSE 12:19:46 859654
21 4,188 LSE 12:19:49 859714
49 4,188 LSE 12:19:49 859712
85 4,188 LSE 12:19:49 859710
242 4,187 LSE 12:19:56 859755
117 4,187 LSE 12:19:56 859753
336 4,186 LSE 12:20:44 860366
365 4,184 LSE 12:22:04 861375
286 4,183 LSE 12:22:45 861739
10 4,183 LSE 12:22:45 861737
215 4,183 LSE 12:22:45 861712
131 4,183 LSE 12:22:45 861714
335 4,178 LSE 12:24:40 863005
315 4,179 LSE 12:26:12 863898
100 4,178 LSE 12:26:31 864065
163 4,178 LSE 12:26:31 864063
98 4,178 LSE 12:26:31 864044
35 4,180 LSE 12:27:27 864807
201 4,180 LSE 12:27:27 864805
59 4,180 LSE 12:27:27 864803
47 4,180 LSE 12:28:01 865157
130 4,180 LSE 12:28:01 865155
53 4,180 LSE 12:28:01 865159
66 4,180 LSE 12:28:01 865161
90 4,179 LSE 12:28:56 865732
250 4,179 LSE 12:28:56 865730
208 4,179 LSE 12:30:00 866602
9 4,179 LSE 12:30:00 866600
120 4,179 LSE 12:30:00 866598
54 4,179 LSE 12:30:07 866729
352 4,178 LSE 12:30:18 867033
452 4,178 LSE 12:30:18 867025
144 4,178 LSE 12:33:16 869255
2 4,178 LSE 12:33:25 869387
100 4,178 LSE 12:33:41 869522
111 4,178 LSE 12:33:41 869520
76 4,183 LSE 12:35:11 870320
44 4,183 LSE 12:35:11 870318
245 4,183 LSE 12:35:11 870316
229 4,185 LSE 12:38:02 871717
112 4,185 LSE 12:38:02 871715
239 4,187 LSE 12:40:38 873113
33 4,187 LSE 12:40:38 873111
7 4,187 LSE 12:40:55 873256
62 4,187 LSE 12:41:12 873426
328 4,185 LSE 12:43:47 874848
31 4,185 LSE 12:47:02 877179
116 4,185 LSE 12:47:02 877177
61 4,185 LSE 12:47:02 877175
104 4,185 LSE 12:47:02 877173
209 4,179 LSE 12:53:08 881404
140 4,179 LSE 12:53:08 881406
350 4,179 LSE 12:58:34 885357
326 4,181 LSE 13:01:11 887542
327 4,184 LSE 13:04:13 889519
1 4,183 LSE 13:07:14 891438
1 4,183 LSE 13:07:14 891436
250 4,183 LSE 13:07:14 891434
63 4,183 LSE 13:10:11 893400
47 4,183 LSE 13:10:11 893398
87 4,181 LSE 13:12:32 895309
246 4,181 LSE 13:12:32 895307
102 4,177 LSE 13:17:13 898662
258 4,177 LSE 13:17:13 898664
344 4,179 LSE 13:18:30 899937
324 4,179 LSE 13:20:23 901658
338 4,175 LSE 13:22:09 903091
334 4,180 LSE 13:22:09 903087
323 4,178 LSE 13:24:02 904626
338 4,175 LSE 13:27:48 907831
135 4,175 LSE 13:29:44 909638
209 4,175 LSE 13:29:44 909636
317 4,175 LSE 13:30:54 911189
171 4,181 LSE 13:34:52 914622
182 4,181 LSE 13:34:52 914620
388 4,179 LSE 13:35:02 914718
323 4,179 LSE 13:35:53 915440
294 4,179 LSE 13:37:17 916552
28 4,177 LSE 13:39:03 918349
267 4,177 LSE 13:39:03 918347
323 4,181 LSE 13:42:56 921738
91 4,181 LSE 13:42:56 921736
250 4,181 LSE 13:42:56 921734
55 4,178 LSE 13:46:34 925042
102 4,178 LSE 13:46:34 925040
48 4,178 LSE 13:46:34 925038
79 4,178 LSE 13:46:34 925036
45 4,178 LSE 13:46:34 925034
52 4,178 LSE 13:46:34 925030
250 4,178 LSE 13:46:34 925028
355 4,178 LSE 13:49:45 928539
317 4,178 LSE 13:52:43 930884
62 4,176 LSE 13:54:41 932568
250 4,176 LSE 13:54:41 932566
299 4,174 LSE 13:59:02 936601
2 4,173 LSE 13:59:50 937379
365 4,173 LSE 14:01:26 939001
267 4,171 LSE 14:01:29 939034
67 4,171 LSE 14:01:29 939032
114 4,175 LSE 14:06:57 943625
212 4,175 LSE 14:06:57 943617
106 4,175 LSE 14:06:57 943615
47 4,175 LSE 14:06:57 943613
347 4,175 LSE 14:06:57 943611
326 4,175 LSE 14:09:14 945824
314 4,174 LSE 14:11:25 948946
160 4,173 LSE 14:14:00 951546
201 4,173 LSE 14:14:00 951544
316 4,171 LSE 14:15:15 952973
299 4,169 LSE 14:17:40 955785
328 4,168 LSE 14:19:21 957656
178 4,166 LSE 14:20:16 958765
156 4,166 LSE 14:20:16 958763
338 4,166 LSE 14:22:00 960477
332 4,167 LSE 14:25:13 963955
79 4,168 LSE 14:25:28 964344
116 4,174 LSE 14:28:26 967577
51 4,174 LSE 14:28:26 967581
166 4,174 LSE 14:28:26 967579
44 4,180 LSE 14:30:16 973241
43 4,180 LSE 14:30:16 973204
43 4,180 LSE 14:30:16 973187
5 4,180 LSE 14:30:16 973185
45 4,180 LSE 14:30:17 973297
45 4,180 LSE 14:30:17 973295
44 4,180 LSE 14:30:17 973293
44 4,180 LSE 14:30:17 973272
320 4,178 LSE 14:30:25 973711
30 4,178 LSE 14:30:25 973709
81 4,178 LSE 14:30:25 973707
315 4,179 LSE 14:30:25 973698
351 4,176 LSE 14:30:33 974143
111 4,174 LSE 14:31:49 977678
111 4,174 LSE 14:31:54 977815
25 4,174 LSE 14:32:02 977966
49 4,174 LSE 14:32:02 977964
56 4,174 LSE 14:32:02 977962
76 4,173 LSE 14:32:19 978474
250 4,173 LSE 14:32:19 978472
175 4,175 LSE 14:33:33 980558
184 4,175 LSE 14:33:33 980556
293 4,174 LSE 14:33:38 980713
47 4,173 LSE 14:34:08 981648
250 4,173 LSE 14:34:08 981646
216 4,176 LSE 14:36:07 984935
102 4,176 LSE 14:36:07 984933
56 4,177 LSE 14:36:07 984855
81 4,177 LSE 14:36:07 984859
79 4,177 LSE 14:36:07 984857
331 4,175 LSE 14:37:21 987065
311 4,174 LSE 14:37:47 987905
33 4,173 LSE 14:39:36 991569
10 4,173 LSE 14:39:36 991567
314 4,173 LSE 14:39:41 991811
249 4,173 LSE 14:40:05 992771
57 4,173 LSE 14:40:05 992767
357 4,174 LSE 14:41:15 994747
340 4,176 LSE 14:43:12 997992
52 4,176 LSE 14:44:05 999215
65 4,179 LSE 14:45:03 1000526
248 4,179 LSE 14:45:03 1000528
380 4,178 LSE 14:45:59 1002085
109 4,177 LSE 14:46:00 1002273
250 4,177 LSE 14:46:00 1002271
346 4,177 LSE 14:46:00 1002172
225 4,174 LSE 14:48:09 1006844
85 4,174 LSE 14:48:14 1007018
74 4,174 LSE 14:48:25 1007331
250 4,174 LSE 14:48:25 1007329
8 4,174 LSE 14:48:25 1007327
353 4,181 LSE 14:51:19 1012271
367 4,180 LSE 14:51:38 1012833
212 4,180 LSE 14:52:24 1013941
130 4,180 LSE 14:52:24 1013943
358 4,179 LSE 14:52:45 1014478
303 4,177 LSE 14:54:35 1017437
44 4,177 LSE 14:55:55 1019254
205 4,177 LSE 14:55:55 1019252
44 4,177 LSE 14:55:55 1019250
309 4,178 LSE 14:55:55 1019236
341 4,178 LSE 14:57:03 1021184
183 4,179 LSE 14:59:00 1024110
111 4,179 LSE 14:59:00 1024108
22 4,178 LSE 14:59:14 1024595
37 4,178 LSE 14:59:14 1024593
34 4,178 LSE 14:59:14 1024591
111 4,178 LSE 14:59:34 1025240
129 4,178 LSE 14:59:34 1025242
95 4,177 LSE 14:59:52 1026057
250 4,177 LSE 14:59:52 1026055
14 4,177 LSE 14:59:52 1026053
340 4,176 LSE 15:01:52 1030531
53 4,176 LSE 15:02:44 1032140
8 4,177 LSE 15:02:57 1032389
299 4,181 LSE 15:03:32 1033536
17 4,179 LSE 15:04:17 1034812
107 4,179 LSE 15:04:17 1034810
183 4,179 LSE 15:04:17 1034808
339 4,179 LSE 15:04:48 1035469
130 4,179 LSE 15:06:47 1039570
165 4,179 LSE 15:06:47 1039572
299 4,179 LSE 15:07:08 1040190
61 4,179 LSE 15:08:16 1042666
374 4,178 LSE 15:08:31 1043135
15 4,181 LSE 15:09:29 1044889
346 4,188 LSE 15:12:33 1050350
18 4,188 LSE 15:12:33 1050348
81 4,188 LSE 15:12:33 1050302
79 4,188 LSE 15:12:33 1050304
54 4,188 LSE 15:12:33 1050308
53 4,188 LSE 15:12:33 1050306
51 4,188 LSE 15:12:33 1050310
190 4,188 LSE 15:12:33 1050294
90 4,188 LSE 15:12:33 1050292
128 4,188 LSE 15:12:33 1050290
15 4,188 LSE 15:12:33 1050288
87 4,188 LSE 15:12:33 1050286
143 4,188 LSE 15:12:33 1050284
322 4,188 LSE 15:14:49 1054026
175 4,187 LSE 15:17:16 1057744
131 4,187 LSE 15:17:16 1057742
4 4,187 LSE 15:17:41 1058405
151 4,187 LSE 15:17:41 1058403
158 4,187 LSE 15:17:41 1058401
334 4,188 LSE 15:18:57 1060571
304 4,189 LSE 15:20:52 1064210
440 4,194 LSE 15:24:37 1070003
348 4,193 LSE 15:24:53 1070537
197 4,193 LSE 15:24:53 1070530
217 4,193 LSE 15:24:53 1070527
127 4,194 LSE 15:24:53 1070473
362 4,194 LSE 15:24:53 1070475
231 4,196 LSE 15:29:31 1079062
10 4,196 LSE 15:29:31 1079060
120 4,196 LSE 15:29:31 1079035
180 4,196 LSE 15:29:31 1079033
256 4,196 LSE 15:29:31 1079018
393 4,196 LSE 15:29:31 1079014
354 4,198 LSE 15:32:30 1083515
250 4,197 LSE 15:32:31 1083556
23 4,197 LSE 15:32:31 1083554
61 4,197 LSE 15:33:25 1084947
336 4,196 LSE 15:34:01 1085713
327 4,196 LSE 15:35:13 1087631
360 4,193 LSE 15:36:04 1089191
292 4,192 LSE 15:37:48 1091849
128 4,190 LSE 15:39:40 1094989
188 4,190 LSE 15:39:40 1094987
306 4,188 LSE 15:41:20 1097687
106 4,183 LSE 15:43:36 1101494
45 4,183 LSE 15:43:36 1101492
81 4,183 LSE 15:43:36 1101490
79 4,183 LSE 15:43:36 1101488
294 4,183 LSE 15:43:36 1101484
492 4,188 LSE 15:48:09 1108390
91 4,188 LSE 15:48:09 1108392
65 4,190 LSE 15:48:36 1108931
22 4,190 LSE 15:48:36 1108929
43 4,190 LSE 15:48:36 1108927
100 4,191 LSE 15:49:02 1109546
49 4,191 LSE 15:49:02 1109544
45 4,190 LSE 15:49:05 1109782
128 4,190 LSE 15:49:05 1109780
48 4,190 LSE 15:49:05 1109778
100 4,190 LSE 15:49:05 1109775
306 4,190 LSE 15:49:05 1109772
48 4,193 LSE 15:51:05 1112485
247 4,193 LSE 15:51:05 1112483
302 4,192 LSE 15:52:14 1114075
296 4,191 LSE 15:52:46 1114723
55 4,191 LSE 15:52:46 1114721
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
158 48.03 ISE 08:05:59 572140
246 48.03 ISE 08:05:59 572138
143 48.15 ISE 08:08:08 574426
150 48.15 ISE 08:08:08 574424
151 48.15 ISE 08:08:08 574422
378 48.15 ISE 08:08:08 574420
172 48.13 ISE 08:08:14 574508
201 48.13 ISE 08:08:14 574506
374 48.15 ISE 08:09:00 575478
15 48.15 ISE 08:09:00 575476
78 48.23 ISE 08:10:28 577815
111 48.23 ISE 08:10:33 577901
128 48.23 ISE 08:10:47 578291
31 48.23 ISE 08:10:47 578289
353 48.23 ISE 08:10:47 578295
366 48.23 ISE 08:10:47 578293
22 48.24 ISE 08:11:29 579361
324 48.24 ISE 08:11:29 579356
386 48.24 ISE 08:11:29 579348
46 48.22 ISE 08:12:28 580610
198 48.22 ISE 08:12:28 580608
95 48.22 ISE 08:12:28 580606
358 48.23 ISE 08:13:10 581944
40 48.23 ISE 08:13:10 581946
350 48.18 ISE 08:14:50 586039
208 48.24 ISE 08:15:18 586727
380 48.28 ISE 08:15:59 587475
287 48.28 ISE 08:15:59 587473
120 48.28 ISE 08:15:59 587471
356 48.26 ISE 08:16:00 587496
337 48.26 ISE 08:16:00 587494
150 48.28 ISE 08:17:17 589076
247 48.28 ISE 08:17:17 589078
70 48.27 ISE 08:17:57 590002
300 48.27 ISE 08:17:57 589959
371 48.30 ISE 08:19:17 591566
355 48.30 ISE 08:20:47 593522
352 48.27 ISE 08:21:23 594234
87 48.23 ISE 08:22:44 595713
127 48.23 ISE 08:22:46 595765
28 48.23 ISE 08:22:46 595744
91 48.23 ISE 08:22:46 595742
332 48.21 ISE 08:22:53 595922
250 48.19 ISE 08:23:54 597323
91 48.19 ISE 08:23:57 597373
377 48.18 ISE 08:24:27 597929
355 48.22 ISE 08:26:28 600714
48 48.22 ISE 08:26:28 600712
110 48.21 ISE 08:26:49 601136
150 48.21 ISE 08:26:49 601134
150 48.20 ISE 08:26:49 601132
345 48.22 ISE 08:26:49 601130
342 48.16 ISE 08:28:33 603173
403 48.15 ISE 08:28:34 603205
171 48.15 ISE 08:29:34 604616
25 48.15 ISE 08:29:36 604662
167 48.15 ISE 08:29:36 604645
190 48.33 ISE 08:31:17 607398
175 48.33 ISE 08:31:17 607396
291 48.30 ISE 08:31:27 607701
121 48.30 ISE 08:31:27 607699
347 48.29 ISE 08:32:00 608776
64 48.35 ISE 08:33:46 612155
114 48.34 ISE 08:33:46 612149
114 48.35 ISE 08:33:46 612151
114 48.35 ISE 08:33:46 612153
383 48.35 ISE 08:33:46 612117
218 48.35 ISE 08:33:46 612119
284 48.31 ISE 08:34:03 612706
68 48.31 ISE 08:34:03 612704
409 48.39 ISE 08:35:43 615036
196 48.42 ISE 08:37:33 618693
183 48.42 ISE 08:37:48 618946
407 48.39 ISE 08:38:45 620264
120 48.45 ISE 08:42:11 625163
236 48.45 ISE 08:42:11 625161
349 48.43 ISE 08:43:07 626151
122 48.44 ISE 08:44:19 627833
16 48.44 ISE 08:44:19 627828
50 48.44 ISE 08:44:20 627901
186 48.44 ISE 08:44:20 627899
356 48.42 ISE 08:46:14 630613
343 48.38 ISE 08:48:43 633931
409 48.46 ISE 08:52:44 638860
324 48.46 ISE 08:52:44 638855
12 48.46 ISE 08:52:44 638853
12 48.45 ISE 08:54:11 641063
13 48.45 ISE 08:54:11 641061
102 48.45 ISE 08:54:30 641442
134 48.45 ISE 08:54:41 641809
63 48.45 ISE 08:54:41 641807
63 48.45 ISE 08:54:41 641805
373 48.42 ISE 08:56:34 644710
386 48.32 ISE 09:00:08 650188
372 48.35 ISE 09:02:17 653858
1 48.35 ISE 09:02:17 653856
337 48.45 ISE 09:08:07 662916
185 48.45 ISE 09:08:36 663736
83 48.45 ISE 09:08:36 663730
67 48.45 ISE 09:08:36 663732
101 48.45 ISE 09:08:36 663734
358 48.44 ISE 09:08:37 663768
1 48.41 ISE 09:10:30 666746
342 48.41 ISE 09:10:30 666744
114 48.40 ISE 09:14:58 673402
114 48.40 ISE 09:14:58 673400
110 48.43 ISE 09:19:10 680573
75 48.43 ISE 09:19:10 680571
150 48.43 ISE 09:19:10 680569
35 48.43 ISE 09:19:10 680567
13 48.43 ISE 09:19:10 680565
186 48.49 ISE 09:23:36 687569
207 48.49 ISE 09:23:36 687567
246 48.47 ISE 09:25:33 690274
125 48.47 ISE 09:25:33 690269
125 48.49 ISE 09:30:05 697551
176 48.49 ISE 09:30:05 697549
93 48.49 ISE 09:30:05 697547
298 48.57 ISE 09:36:53 706448
14 48.57 ISE 09:36:53 706446
24 48.57 ISE 09:36:53 706444
342 48.56 ISE 09:37:43 707557
345 48.54 ISE 09:38:57 709097
344 48.54 ISE 09:38:57 709091
92 48.54 ISE 09:38:57 709089
392 48.60 ISE 09:49:09 724882
26 48.57 ISE 09:49:21 725278
343 48.60 ISE 09:51:02 728192
337 48.58 ISE 09:52:32 729890
584 48.56 ISE 09:53:09 730551
355 48.55 ISE 09:53:31 731128
393 48.55 ISE 09:53:31 731118
337 48.55 ISE 09:53:31 731120
4 48.54 ISE 09:54:21 732089
150 48.54 ISE 09:54:21 732087
178 48.54 ISE 09:54:21 732085
345 48.55 ISE 09:55:59 733974
6 48.53 ISE 09:56:28 734650
150 48.53 ISE 09:56:28 734648
114 48.53 ISE 09:56:28 734646
114 48.53 ISE 09:56:28 734644
114 48.63 ISE 10:05:36 747307
258 48.63 ISE 10:05:36 747305
150 48.63 ISE 10:05:36 747303
718 48.62 ISE 10:05:44 747514
380 48.63 ISE 10:08:03 749944
8 48.62 ISE 10:08:20 750276
212 48.62 ISE 10:08:20 750272
112 48.62 ISE 10:08:20 750274
399 48.62 ISE 10:09:15 751300
328 48.58 ISE 10:09:38 751803
8 48.58 ISE 10:09:38 751801
11 48.58 ISE 10:09:38 751799
229 48.58 ISE 10:14:17 756819
102 48.58 ISE 10:14:17 756817
396 48.55 ISE 10:17:43 760671
341 48.54 ISE 10:18:45 761866
114 48.56 ISE 10:21:04 764345
116 48.56 ISE 10:21:04 764343
105 48.56 ISE 10:21:04 764341
114 48.55 ISE 10:22:15 765616
116 48.55 ISE 10:22:15 765614
129 48.55 ISE 10:22:15 765618
120 48.55 ISE 10:22:15 765602
252 48.55 ISE 10:22:15 765607
341 48.55 ISE 10:22:15 765605
186 48.54 ISE 10:24:04 767580
175 48.54 ISE 10:24:04 767578
355 48.48 ISE 10:27:48 771332
19 48.52 ISE 10:38:21 784617
105 48.52 ISE 10:38:21 784615
50 48.52 ISE 10:38:21 784613
116 48.52 ISE 10:38:21 784611
114 48.52 ISE 10:38:21 784609
179 48.52 ISE 10:38:21 784601
154 48.52 ISE 10:38:21 784598
377 48.51 ISE 10:39:26 785853
10 48.51 ISE 10:39:26 785851
344 48.48 ISE 10:42:15 788868
265 48.50 ISE 10:45:03 791655
33 48.50 ISE 10:45:42 792524
356 48.50 ISE 10:45:42 792522
5 48.50 ISE 10:45:42 792514
120 48.50 ISE 10:45:42 792516
27 48.47 ISE 10:48:54 795437
150 48.47 ISE 10:48:54 795435
226 48.47 ISE 10:48:54 795433
41 48.46 ISE 10:51:27 798012
207 48.46 ISE 10:51:27 798010
150 48.46 ISE 10:51:27 798008
288 48.40 ISE 10:55:39 802241
67 48.40 ISE 10:55:39 802239
328 48.40 ISE 10:57:45 804363
84 48.40 ISE 10:58:18 805153
42 48.40 ISE 10:58:18 805149
248 48.40 ISE 10:58:18 805151
141 48.40 ISE 10:58:20 805238
116 48.40 ISE 10:58:20 805236
114 48.40 ISE 10:58:20 805234
36 48.40 ISE 10:58:20 805226
51 48.40 ISE 11:02:57 809228
217 48.40 ISE 11:02:57 809226
125 48.40 ISE 11:02:57 809224
7 48.41 ISE 11:03:51 809890
13 48.41 ISE 11:05:03 810669
206 48.41 ISE 11:05:03 810671
11 48.41 ISE 11:05:03 810667
94 48.41 ISE 11:05:21 811026
150 48.42 ISE 11:09:12 813904
9 48.42 ISE 11:09:23 814048
191 48.42 ISE 11:09:23 814046
92 48.43 ISE 11:14:45 817017
283 48.43 ISE 11:14:55 817127
398 48.44 ISE 11:17:21 818631
10 48.44 ISE 11:17:21 818633
329 48.42 ISE 11:18:16 819206
11 48.42 ISE 11:18:16 819204
51 48.40 ISE 11:19:41 820142
313 48.40 ISE 11:19:41 820140
254 48.45 ISE 11:27:17 824469
114 48.45 ISE 11:27:17 824463
290 48.45 ISE 11:27:17 824450
71 48.45 ISE 11:27:17 824448
127 48.42 ISE 11:36:12 829391
266 48.42 ISE 11:36:12 829389
9 48.42 ISE 11:36:12 829387
383 48.42 ISE 11:36:12 829385
120 48.43 ISE 11:40:19 831658
118 48.43 ISE 11:40:19 831656
119 48.43 ISE 11:40:19 831660
257 48.43 ISE 11:40:19 831649
131 48.43 ISE 11:40:19 831647
364 48.42 ISE 11:41:37 832472
397 48.43 ISE 11:42:30 833088
321 48.43 ISE 11:43:22 833605
54 48.43 ISE 11:43:22 833603
1 48.42 ISE 11:44:32 834472
118 48.42 ISE 11:45:16 835053
49 48.42 ISE 11:45:16 835051
33 48.42 ISE 11:45:16 835043
150 48.42 ISE 11:45:16 835041
157 48.42 ISE 11:45:16 835039
16 48.42 ISE 11:45:16 835031
5 48.41 ISE 11:46:51 836159
28 48.44 ISE 11:51:20 838834
108 48.44 ISE 11:51:20 838837
282 48.44 ISE 11:51:50 839138
78 48.44 ISE 11:51:50 839140
101 48.47 ISE 11:53:45 840152
347 48.47 ISE 11:53:45 840150
379 48.46 ISE 11:54:40 840678
125 48.45 ISE 11:54:51 840772
91 48.45 ISE 11:54:51 840770
124 48.45 ISE 11:54:51 840768
45 48.45 ISE 11:54:51 840766
12 48.45 ISE 11:54:51 840762
162 48.44 ISE 11:58:41 843017
89 48.45 ISE 11:59:43 843730
32 48.45 ISE 11:59:43 843728
230 48.45 ISE 12:00:00 844066
150 48.45 ISE 12:00:00 844061
277 48.45 ISE 12:00:00 844008
38 48.45 ISE 12:00:10 844964
351 48.46 ISE 12:00:14 845042
71 48.45 ISE 12:00:15 845060
71 48.45 ISE 12:00:15 845058
209 48.45 ISE 12:00:17 845109
374 48.45 ISE 12:00:17 845107
400 48.44 ISE 12:00:23 845165
150 48.47 ISE 12:00:45 845634
150 48.47 ISE 12:00:52 845723
701 48.47 ISE 12:01:45 846277
66 48.47 ISE 12:01:45 846275
33 48.46 ISE 12:02:08 846722
367 48.46 ISE 12:02:08 846720
113 48.50 ISE 12:02:44 847755
150 48.50 ISE 12:02:44 847753
150 48.50 ISE 12:02:44 847751
200 48.49 ISE 12:02:53 847946
272 48.49 ISE 12:02:53 847944
136 48.49 ISE 12:02:53 847948
88 48.49 ISE 12:03:38 848830
150 48.49 ISE 12:03:38 848828
115 48.49 ISE 12:03:38 848826
389 48.49 ISE 12:03:38 848824
9 48.49 ISE 12:03:38 848822
363 48.49 ISE 12:03:38 848820
78 48.49 ISE 12:04:15 849392
319 48.49 ISE 12:04:15 849390
104 48.48 ISE 12:05:00 850191
150 48.48 ISE 12:05:00 850189
7 48.48 ISE 12:05:00 850175
97 48.48 ISE 12:06:01 850890
134 48.48 ISE 12:06:10 850962
226 48.48 ISE 12:06:10 850960
50 48.50 ISE 12:08:30 852286
148 48.50 ISE 12:08:30 852284
150 48.50 ISE 12:08:30 852282
150 48.50 ISE 12:08:30 852280
160 48.49 ISE 12:08:30 852278
527 48.49 ISE 12:08:30 852276
357 48.56 ISE 12:09:48 853134
146 48.55 ISE 12:09:54 853217
228 48.55 ISE 12:09:54 853215
390 48.50 ISE 12:10:56 854121
180 48.54 ISE 12:11:55 854708
180 48.54 ISE 12:12:00 854737
195 48.54 ISE 12:12:00 854735
178 48.54 ISE 12:12:00 854733
35 48.53 ISE 12:12:07 854825
362 48.53 ISE 12:12:07 854827
188 48.53 ISE 12:14:09 856013
128 48.53 ISE 12:14:09 856011
53 48.53 ISE 12:14:11 856037
400 48.57 ISE 12:16:13 857526
355 48.56 ISE 12:16:43 857850
336 48.56 ISE 12:18:32 858926
42 48.55 ISE 12:18:51 859110
171 48.58 ISE 12:19:14 859350
199 48.58 ISE 12:19:14 859348
14 48.58 ISE 12:19:14 859338
108 48.59 ISE 12:19:20 859394
184 48.59 ISE 12:19:20 859392
86 48.59 ISE 12:19:21 859403
190 48.58 ISE 12:19:23 859449
150 48.59 ISE 12:20:00 859806
105 48.59 ISE 12:20:00 859808
393 48.59 ISE 12:20:00 859804
409 48.57 ISE 12:20:04 859866
254 48.58 ISE 12:20:04 859864
218 48.58 ISE 12:20:04 859862
200 48.61 ISE 12:21:35 860924
112 48.61 ISE 12:21:36 860935
111 48.61 ISE 12:21:36 860933
128 48.60 ISE 12:22:04 861389
69 48.60 ISE 12:22:04 861387
150 48.60 ISE 12:22:04 861385
99 48.60 ISE 12:22:04 861383
29 48.60 ISE 12:22:04 861381
347 48.60 ISE 12:22:04 861379
20 48.60 ISE 12:22:04 861377
83 48.60 ISE 12:22:45 861727
50 48.60 ISE 12:22:45 861724
111 48.60 ISE 12:22:45 861722
112 48.60 ISE 12:22:45 861720
31 48.60 ISE 12:22:45 861708
317 48.60 ISE 12:22:45 861710
414 48.60 ISE 12:23:21 862022
61 48.60 ISE 12:23:21 862020
173 48.59 ISE 12:23:23 862061
284 48.59 ISE 12:23:23 862063
17 48.58 ISE 12:23:47 862323
36 48.58 ISE 12:23:47 862321
361 48.58 ISE 12:23:47 862319
85 48.58 ISE 12:23:47 862317
83 48.58 ISE 12:23:47 862315
25 48.58 ISE 12:23:47 862313
150 48.58 ISE 12:23:47 862311
225 48.57 ISE 12:24:40 863010
191 48.57 ISE 12:24:40 863008
98 48.56 ISE 12:25:24 863485
155 48.56 ISE 12:25:24 863483
150 48.56 ISE 12:25:24 863481
30 48.56 ISE 12:25:24 863479
13 48.56 ISE 12:25:24 863477
23 48.56 ISE 12:25:24 863475
226 48.56 ISE 12:25:24 863473
107 48.56 ISE 12:25:24 863471
223 48.56 ISE 12:27:26 864793
150 48.56 ISE 12:27:26 864790
312 48.56 ISE 12:27:26 864788
91 48.56 ISE 12:27:26 864786
325 48.54 ISE 12:27:38 864945
27 48.54 ISE 12:27:38 864943
144 48.55 ISE 12:28:56 865738
250 48.55 ISE 12:28:56 865736
10 48.55 ISE 12:28:56 865734
343 48.54 ISE 12:29:33 866286
25 48.55 ISE 12:29:33 866284
434 48.55 ISE 12:29:33 866282
617 48.55 ISE 12:30:00 866604
162 48.54 ISE 12:30:18 867035
276 48.55 ISE 12:30:54 867489
31 48.56 ISE 12:31:42 868367
48 48.56 ISE 12:31:42 868365
509 48.58 ISE 12:33:52 869578
342 48.58 ISE 12:33:52 869576
139 48.69 ISE 12:35:07 870298
108 48.68 ISE 12:35:11 870332
150 48.68 ISE 12:35:11 870328
105 48.68 ISE 12:35:11 870330
369 48.68 ISE 12:35:11 870324
399 48.68 ISE 12:35:11 870322
332 48.67 ISE 12:35:49 870673
350 48.67 ISE 12:36:34 871023
150 48.67 ISE 12:36:34 871021
397 48.67 ISE 12:37:56 871642
430 48.66 ISE 12:38:01 871691
168 48.64 ISE 12:38:08 871759
344 48.67 ISE 12:39:23 872448
105 48.68 ISE 12:45:26 875979
140 48.68 ISE 12:45:26 875972
139 48.68 ISE 12:45:26 875970
29 48.68 ISE 12:45:26 875954
359 48.68 ISE 12:45:26 875952
141 48.68 ISE 12:45:26 875950
131 48.68 ISE 12:45:26 875948
90 48.68 ISE 12:45:26 875946
53 48.69 ISE 12:46:26 876710
351 48.69 ISE 12:46:31 876789
409 48.67 ISE 12:48:49 878295
408 48.64 ISE 12:50:20 879449
449 48.62 ISE 12:52:43 881127
398 48.62 ISE 12:53:08 881412
309 48.61 ISE 12:54:26 882235
40 48.61 ISE 12:54:26 882233
329 48.61 ISE 12:56:03 883380
333 48.60 ISE 12:56:07 883513
39 48.60 ISE 13:01:11 887558
140 48.60 ISE 13:01:11 887556
150 48.60 ISE 13:01:11 887554
405 48.60 ISE 13:01:11 887544
14 48.60 ISE 13:04:46 889906
195 48.60 ISE 13:05:02 890052
206 48.60 ISE 13:05:02 890050
150 48.60 ISE 13:05:02 890046
143 48.59 ISE 13:06:05 890839
192 48.59 ISE 13:06:30 891086
353 48.58 ISE 13:11:54 894817
65 48.58 ISE 13:11:54 894815
206 48.58 ISE 13:12:50 895525
140 48.58 ISE 13:12:50 895523
6 48.58 ISE 13:12:50 895521
339 48.57 ISE 13:14:13 896561
329 48.54 ISE 13:15:41 897511
56 48.56 ISE 13:17:13 898667
98 48.59 ISE 13:17:47 899302
49 48.60 ISE 13:18:51 900125
150 48.60 ISE 13:19:03 900392
14 48.60 ISE 13:19:03 900390
150 48.61 ISE 13:19:19 900641
544 48.61 ISE 13:19:19 900643
371 48.61 ISE 13:20:19 901617
434 48.59 ISE 13:20:23 901660
148 48.60 ISE 13:20:23 901656
244 48.60 ISE 13:20:23 901654
290 48.60 ISE 13:20:23 901652
12 48.58 ISE 13:20:52 901988
150 48.58 ISE 13:20:52 901986
150 48.58 ISE 13:20:56 902076
93 48.58 ISE 13:20:57 902091
402 48.59 ISE 13:22:09 903089
231 48.56 ISE 13:23:49 904503
150 48.56 ISE 13:23:49 904499
151 48.56 ISE 13:23:49 904501
456 48.57 ISE 13:23:49 904497
338 48.57 ISE 13:23:49 904495
150 48.57 ISE 13:23:49 904493
150 48.55 ISE 13:25:28 905743
240 48.55 ISE 13:25:28 905745
125 48.54 ISE 13:27:48 907835
263 48.54 ISE 13:27:48 907833
55 48.53 ISE 13:29:25 909317
57 48.53 ISE 13:29:25 909306
107 48.53 ISE 13:29:26 909321
150 48.53 ISE 13:29:26 909319
150 48.51 ISE 13:29:44 909642
201 48.51 ISE 13:29:44 909644
386 48.53 ISE 13:32:03 912115
150 48.53 ISE 13:32:03 912113
200 48.57 ISE 13:34:07 914047
113 48.57 ISE 13:34:07 914045
86 48.59 ISE 13:34:29 914328
111 48.59 ISE 13:34:29 914326
63 48.59 ISE 13:34:29 914323
140 48.59 ISE 13:34:52 914628
150 48.59 ISE 13:34:52 914624
114 48.59 ISE 13:34:52 914626
330 48.58 ISE 13:35:02 914716
406 48.58 ISE 13:35:02 914714
65 48.58 ISE 13:35:02 914712
130 48.58 ISE 13:37:05 916376
150 48.58 ISE 13:37:05 916374
261 48.58 ISE 13:37:05 916372
150 48.58 ISE 13:37:05 916370
32 48.57 ISE 13:37:17 916593
139 48.57 ISE 13:37:17 916591
140 48.57 ISE 13:37:17 916588
38 48.57 ISE 13:37:17 916585
112 48.57 ISE 13:37:17 916560
417 48.57 ISE 13:37:17 916557
87 48.56 ISE 13:39:03 918295
140 48.56 ISE 13:39:03 918293
139 48.56 ISE 13:39:03 918291
332 48.56 ISE 13:39:03 918275
5 48.56 ISE 13:39:03 918277
28 48.57 ISE 13:41:18 920342
25 48.57 ISE 13:41:32 920619
1 48.57 ISE 13:42:14 921168
29 48.57 ISE 13:42:15 921171
26 48.57 ISE 13:42:54 921624
315 48.57 ISE 13:42:54 921622
168 48.57 ISE 13:42:54 921620
20 48.57 ISE 13:42:56 921719
150 48.57 ISE 13:42:56 921717
50 48.57 ISE 13:42:56 921715
140 48.57 ISE 13:42:56 921713
5 48.57 ISE 13:42:56 921711
5 48.57 ISE 13:42:56 921675
371 48.57 ISE 13:42:56 921681
115 48.57 ISE 13:42:56 921679
16 48.57 ISE 13:42:56 921669
13 48.57 ISE 13:42:56 921667
86 48.54 ISE 13:46:04 924544
87 48.53 ISE 13:46:34 925050
139 48.53 ISE 13:46:34 925048
140 48.53 ISE 13:46:34 925046
312 48.54 ISE 13:46:34 925032
218 48.52 ISE 13:48:21 927057
150 48.52 ISE 13:48:21 927055
359 48.51 ISE 13:49:44 928518
373 48.50 ISE 13:49:49 928575
296 48.50 ISE 13:53:15 931353
189 48.50 ISE 13:53:15 931351
182 48.50 ISE 13:53:15 931340
59 48.50 ISE 13:53:51 931866
436 48.50 ISE 13:53:51 931868
359 48.50 ISE 13:53:59 931961
398 48.50 ISE 13:54:01 931980
261 48.50 ISE 13:54:02 932010
70 48.50 ISE 13:54:02 932008
40 48.50 ISE 13:54:08 932130
303 48.50 ISE 13:54:09 932146
348 48.49 ISE 13:54:41 932564
155 48.46 ISE 13:56:01 933757
206 48.46 ISE 13:56:01 933755
205 48.45 ISE 13:57:10 934714
150 48.45 ISE 13:57:10 934712
90 48.45 ISE 13:59:54 937431
224 48.47 ISE 14:00:20 937997
394 48.47 ISE 14:00:28 938142
135 48.47 ISE 14:00:28 938140
398 48.44 ISE 14:01:26 939005
403 48.45 ISE 14:01:26 939003
243 48.42 ISE 14:01:46 939237
96 48.42 ISE 14:01:55 939367
362 48.45 ISE 14:05:11 942183
153 48.45 ISE 14:05:42 942623
500 48.45 ISE 14:05:42 942621
241 48.45 ISE 14:05:42 942619
251 48.44 ISE 14:07:31 944201
90 48.44 ISE 14:07:31 944199
273 48.44 ISE 14:07:31 944197
51 48.44 ISE 14:07:31 944195
99 48.45 ISE 14:09:11 945755
301 48.46 ISE 14:10:53 948301
68 48.46 ISE 14:10:53 948299
150 48.45 ISE 14:11:12 948774
150 48.45 ISE 14:11:25 948950
334 48.45 ISE 14:11:25 948948
174 48.45 ISE 14:11:26 948977
26 48.45 ISE 14:11:26 948975
169 48.46 ISE 14:14:00 951553
462 48.46 ISE 14:14:00 951550
561 48.45 ISE 14:15:15 952967
75 48.43 ISE 14:15:16 952998
200 48.43 ISE 14:15:16 952996
50 48.43 ISE 14:15:16 952988
150 48.43 ISE 14:15:16 952985
161 48.42 ISE 14:15:20 953098
249 48.42 ISE 14:15:20 953096
107 48.42 ISE 14:16:39 954582
273 48.42 ISE 14:16:39 954565
38 48.42 ISE 14:17:15 955366
354 48.42 ISE 14:17:40 955787
372 48.42 ISE 14:19:10 957387
294 48.41 ISE 14:19:55 958332
98 48.41 ISE 14:19:55 958330
136 48.41 ISE 14:19:56 958368
15 48.41 ISE 14:19:56 958366
194 48.41 ISE 14:19:56 958364
113 48.39 ISE 14:20:16 958771
132 48.39 ISE 14:20:16 958769
150 48.39 ISE 14:20:16 958767
118 48.40 ISE 14:20:41 959144
247 48.40 ISE 14:20:53 959327
329 48.40 ISE 14:22:00 960516
46 48.40 ISE 14:22:33 961186
49 48.40 ISE 14:22:45 961343
95 48.40 ISE 14:23:01 961518
42 48.40 ISE 14:23:06 961636
107 48.40 ISE 14:23:08 961659
239 48.40 ISE 14:24:04 962812
96 48.40 ISE 14:24:16 962956
34 48.40 ISE 14:24:16 962954
31 48.40 ISE 14:24:19 963030
362 48.40 ISE 14:24:48 963465
16 48.40 ISE 14:24:50 963495
372 48.40 ISE 14:24:50 963493
296 48.48 ISE 14:28:17 967421
106 48.48 ISE 14:28:17 967419
50 48.48 ISE 14:28:17 967417
150 48.53 ISE 14:29:42 969135
150 48.53 ISE 14:29:42 969120
343 48.52 ISE 14:29:44 969155
347 48.52 ISE 14:29:44 969153
7 48.51 ISE 14:29:55 969377
12 48.51 ISE 14:29:55 969375
406 48.51 ISE 14:29:55 969379
317 48.51 ISE 14:29:55 969373
629 48.53 ISE 14:30:12 972958
583 48.51 ISE 14:30:25 973719
378 48.53 ISE 14:30:25 973700
352 48.50 ISE 14:30:33 974150
83 48.50 ISE 14:30:33 974147
335 48.49 ISE 14:30:57 975807
137 48.48 ISE 14:30:59 975968
223 48.48 ISE 14:30:59 975965
43 48.48 ISE 14:30:59 975963
220 48.47 ISE 14:31:38 977425
10 48.47 ISE 14:31:38 977423
108 48.47 ISE 14:31:38 977421
67 48.45 ISE 14:32:19 978483
276 48.45 ISE 14:32:19 978481
224 48.45 ISE 14:32:19 978478
312 48.45 ISE 14:32:19 978476
448 48.46 ISE 14:32:19 978470
316 48.46 ISE 14:33:34 980609
94 48.46 ISE 14:33:34 980607
406 48.46 ISE 14:33:34 980605
405 48.45 ISE 14:33:50 980998
27 48.46 ISE 14:34:27 982164
21 48.46 ISE 14:34:27 982160
1 48.46 ISE 14:34:27 982157
17 48.46 ISE 14:34:27 982155
44 48.46 ISE 14:34:27 982153
42 48.46 ISE 14:34:27 982151
133 48.46 ISE 14:34:30 982204
380 48.46 ISE 14:34:30 982202
150 48.46 ISE 14:34:30 982200
13 48.45 ISE 14:34:58 982796
150 48.45 ISE 14:34:58 982798
99 48.45 ISE 14:34:59 982814
100 48.45 ISE 14:34:59 982812
107 48.45 ISE 14:34:59 982807
100 48.45 ISE 14:34:59 982805
45 48.45 ISE 14:35:00 982843
153 48.45 ISE 14:35:00 982830
384 48.45 ISE 14:35:12 983303
155 48.45 ISE 14:35:12 983298
150 48.45 ISE 14:35:12 983296
42 48.45 ISE 14:35:12 983274
34 48.45 ISE 14:35:12 983272
6 48.45 ISE 14:35:12 983258
10 48.45 ISE 14:35:12 983256
5 48.45 ISE 14:35:12 983254
126 48.48 ISE 14:36:07 984889
130 48.48 ISE 14:36:07 984887
132 48.48 ISE 14:36:07 984885
128 48.48 ISE 14:36:07 984869
277 48.48 ISE 14:36:07 984867
197 48.46 ISE 14:36:29 985533
150 48.46 ISE 14:36:29 985531
6 48.46 ISE 14:36:29 985526
388 48.46 ISE 14:37:27 987271
408 48.47 ISE 14:37:27 987265
422 48.45 ISE 14:38:14 988815
83 48.45 ISE 14:38:29 989261
200 48.45 ISE 14:38:29 989259
99 48.45 ISE 14:38:29 989257
1 48.45 ISE 14:38:29 989255
2 48.45 ISE 14:38:29 989253
166 48.45 ISE 14:38:29 989251
100 48.45 ISE 14:38:29 989249
73 48.45 ISE 14:38:29 989247
130 48.44 ISE 14:38:54 990184
132 48.44 ISE 14:38:54 990182
50 48.44 ISE 14:38:54 990180
378 48.44 ISE 14:38:54 990176
386 48.44 ISE 14:40:05 992834
82 48.44 ISE 14:40:05 992812
150 48.44 ISE 14:40:05 992810
130 48.44 ISE 14:40:05 992808
132 48.44 ISE 14:40:05 992806
50 48.44 ISE 14:40:05 992804
410 48.44 ISE 14:40:05 992780
12 48.44 ISE 14:40:06 992841
425 48.44 ISE 14:41:06 994484
228 48.43 ISE 14:41:17 994806
132 48.43 ISE 14:41:17 994804
37 48.43 ISE 14:41:28 995127
2 48.43 ISE 14:42:04 995915
118 48.43 ISE 14:42:04 995913
150 48.43 ISE 14:42:04 995911
101 48.43 ISE 14:42:04 995909
328 48.44 ISE 14:42:18 996444
20 48.45 ISE 14:42:44 997251
38 48.45 ISE 14:42:48 997360
343 48.45 ISE 14:43:01 997577
333 48.45 ISE 14:43:01 997579
36 48.45 ISE 14:43:05 997711
599 48.47 ISE 14:43:17 998123
80 48.48 ISE 14:43:37 998584
162 48.48 ISE 14:43:37 998582
105 48.48 ISE 14:43:37 998580
50 48.48 ISE 14:43:37 998578
130 48.48 ISE 14:43:41 998661
105 48.48 ISE 14:43:41 998659
132 48.48 ISE 14:43:41 998663
47 48.48 ISE 14:43:41 998665
218 48.47 ISE 14:44:02 999047
150 48.47 ISE 14:44:02 999045
259 48.47 ISE 14:44:02 999043
81 48.47 ISE 14:44:02 999041
532 48.46 ISE 14:44:05 999213
329 48.48 ISE 14:45:29 1001276
81 48.48 ISE 14:45:29 1001274
369 48.48 ISE 14:45:29 1001272
5 48.48 ISE 14:45:29 1001270
410 48.47 ISE 14:46:00 1002275
139 48.48 ISE 14:46:00 1002156
11 48.48 ISE 14:46:00 1002154
183 48.48 ISE 14:46:00 1002148
345 48.48 ISE 14:46:00 1002150
150 48.48 ISE 14:46:00 1002144
245 48.44 ISE 14:46:08 1002618
150 48.44 ISE 14:46:08 1002616
227 48.44 ISE 14:47:15 1005230
150 48.44 ISE 14:47:15 1005228
211 48.43 ISE 14:47:25 1005573
125 48.43 ISE 14:47:41 1005997
210 48.44 ISE 14:49:33 1009204
146 48.44 ISE 14:49:33 1009202
370 48.54 ISE 14:50:55 1011556
58 48.54 ISE 14:50:58 1011632
130 48.54 ISE 14:50:58 1011630
150 48.54 ISE 14:50:58 1011628
150 48.54 ISE 14:51:01 1011726
74 48.53 ISE 14:51:19 1012297
290 48.54 ISE 14:51:19 1012276
255 48.54 ISE 14:51:19 1012278
45 48.54 ISE 14:51:19 1012280
140 48.54 ISE 14:51:19 1012282
71 48.53 ISE 14:51:22 1012416
400 48.53 ISE 14:51:22 1012414
268 48.53 ISE 14:52:01 1013396
108 48.53 ISE 14:52:01 1013394
150 48.52 ISE 14:52:56 1015003
71 48.52 ISE 14:52:56 1015001
65 48.52 ISE 14:52:56 1014999
70 48.52 ISE 14:53:09 1015346
132 48.52 ISE 14:53:09 1015344
150 48.51 ISE 14:53:09 1015342
399 48.52 ISE 14:53:09 1015337
103 48.52 ISE 14:53:09 1015335
98 48.52 ISE 14:55:54 1019213
507 48.52 ISE 14:55:54 1019211
150 48.52 ISE 14:55:54 1019209
2 48.52 ISE 14:55:54 1019207
405 48.50 ISE 14:55:55 1019248
281 48.50 ISE 14:55:55 1019246
264 48.50 ISE 14:55:55 1019238
38 48.52 ISE 14:57:06 1021274
294 48.52 ISE 14:57:06 1021272
150 48.56 ISE 14:58:41 1023677
150 48.56 ISE 14:59:00 1024113
67 48.55 ISE 14:59:08 1024405
343 48.55 ISE 14:59:08 1024403
299 48.55 ISE 14:59:14 1024607
106 48.55 ISE 14:59:14 1024605
23 48.55 ISE 14:59:14 1024603
323 48.55 ISE 14:59:14 1024601
286 48.55 ISE 14:59:14 1024599
213 48.54 ISE 14:59:34 1025247
150 48.54 ISE 14:59:34 1025245
271 48.53 ISE 15:00:48 1028502
150 48.53 ISE 15:00:48 1028500
349 48.53 ISE 15:00:48 1028494
23 48.53 ISE 15:00:48 1028492
87 48.52 ISE 15:01:28 1029765
269 48.52 ISE 15:01:28 1029762
606 48.57 ISE 15:03:32 1033533
304 48.55 ISE 15:04:00 1034312
181 48.55 ISE 15:04:00 1034310
150 48.55 ISE 15:04:00 1034308
272 48.55 ISE 15:05:05 1036082
122 48.55 ISE 15:05:10 1036423
1 48.56 ISE 15:05:10 1036410
490 48.55 ISE 15:05:21 1036832
249 48.55 ISE 15:05:21 1036824
87 48.55 ISE 15:05:21 1036826
410 48.55 ISE 15:05:21 1036828
250 48.57 ISE 15:06:38 1039253
150 48.57 ISE 15:06:38 1039251
395 48.56 ISE 15:06:42 1039472
294 48.56 ISE 15:06:42 1039470
84 48.56 ISE 15:06:42 1039467
308 48.55 ISE 15:06:47 1039568
108 48.55 ISE 15:06:52 1039704
10 48.55 ISE 15:06:52 1039702
130 48.55 ISE 15:06:52 1039700
132 48.55 ISE 15:06:52 1039698
5 48.55 ISE 15:06:52 1039686
54 48.55 ISE 15:06:52 1039684
37 48.55 ISE 15:06:52 1039679
6 48.55 ISE 15:06:52 1039675
490 48.54 ISE 15:08:30 1043054
404 48.54 ISE 15:08:30 1043040
40 48.59 ISE 15:10:09 1046079
130 48.59 ISE 15:10:09 1046077
132 48.59 ISE 15:10:09 1046075
70 48.59 ISE 15:10:10 1046093
20 48.59 ISE 15:10:10 1046083
27 48.59 ISE 15:10:11 1046122
206 48.59 ISE 15:10:11 1046120
116 48.62 ISE 15:11:19 1048111
22 48.62 ISE 15:11:28 1048421
107 48.64 ISE 15:11:47 1048978
100 48.64 ISE 15:12:00 1049299
400 48.64 ISE 15:12:00 1049297
158 48.64 ISE 15:12:03 1049414
20 48.64 ISE 15:12:33 1050321
105 48.64 ISE 15:12:33 1050319
132 48.64 ISE 15:12:33 1050317
150 48.64 ISE 15:12:33 1050315
494 48.64 ISE 15:12:33 1050282
316 48.64 ISE 15:12:33 1050280
61 48.64 ISE 15:12:33 1050278
117 48.64 ISE 15:12:33 1050239
232 48.64 ISE 15:12:33 1050237
354 48.64 ISE 15:12:33 1050241
326 48.64 ISE 15:12:33 1050243
44 48.66 ISE 15:14:27 1053514
45 48.66 ISE 15:14:37 1053766
150 48.66 ISE 15:14:40 1053848
130 48.66 ISE 15:14:40 1053846
336 48.66 ISE 15:14:40 1053843
383 48.63 ISE 15:14:49 1054032
378 48.65 ISE 15:14:49 1054028
358 48.65 ISE 15:14:49 1054030
82 48.63 ISE 15:16:00 1055829
213 48.63 ISE 15:16:09 1056165
330 48.64 ISE 15:16:51 1057088
146 48.64 ISE 15:16:51 1057085
121 48.64 ISE 15:16:51 1057083
237 48.64 ISE 15:16:51 1057081
66 48.63 ISE 15:17:41 1058415
344 48.63 ISE 15:17:41 1058413
380 48.63 ISE 15:17:41 1058411
320 48.63 ISE 15:17:41 1058409
96 48.63 ISE 15:17:41 1058407
154 48.65 ISE 15:18:39 1060078
154 48.65 ISE 15:18:39 1060076
479 48.65 ISE 15:18:39 1060074
150 48.65 ISE 15:19:06 1060864
132 48.65 ISE 15:19:06 1060866
130 48.65 ISE 15:19:06 1060868
63 48.65 ISE 15:19:06 1060870
130 48.65 ISE 15:19:30 1061617
134 48.65 ISE 15:19:30 1061615
40 48.66 ISE 15:19:52 1062387
124 48.66 ISE 15:19:52 1062385
215 48.66 ISE 15:19:52 1062383
245 48.67 ISE 15:20:18 1063158
79 48.67 ISE 15:20:18 1063156
132 48.67 ISE 15:20:19 1063180
150 48.67 ISE 15:20:27 1063537
130 48.67 ISE 15:20:27 1063535
132 48.67 ISE 15:20:27 1063533
68 48.66 ISE 15:20:52 1064229
150 48.66 ISE 15:20:52 1064227
130 48.66 ISE 15:20:52 1064225
132 48.66 ISE 15:20:52 1064223
369 48.66 ISE 15:20:52 1064215
270 48.66 ISE 15:20:52 1064212
20 48.66 ISE 15:20:52 1064219
36 48.66 ISE 15:20:52 1064217
135 48.66 ISE 15:20:52 1064221
150 48.68 ISE 15:21:44 1065599
123 48.67 ISE 15:21:54 1065809
150 48.67 ISE 15:21:54 1065807
352 48.67 ISE 15:21:54 1065803
81 48.67 ISE 15:21:54 1065805
72 48.69 ISE 15:22:58 1067475
115 48.70 ISE 15:23:01 1067546
131 48.70 ISE 15:23:01 1067544
95 48.70 ISE 15:23:01 1067542
150 48.71 ISE 15:23:18 1068002
132 48.71 ISE 15:23:18 1068004
130 48.71 ISE 15:23:18 1068006
50 48.71 ISE 15:23:18 1068008
87 48.71 ISE 15:23:33 1068384
150 48.71 ISE 15:23:33 1068382
130 48.71 ISE 15:23:33 1068380
21 48.71 ISE 15:24:33 1069892
176 48.71 ISE 15:24:33 1069890
154 48.71 ISE 15:24:33 1069888
130 48.71 ISE 15:24:33 1069886
132 48.71 ISE 15:24:33 1069884
11 48.71 ISE 15:24:33 1069882
123 48.70 ISE 15:24:53 1070525
150 48.70 ISE 15:24:53 1070523
132 48.70 ISE 15:24:53 1070521
551 48.70 ISE 15:24:53 1070517
218 48.71 ISE 15:24:53 1070483
79 48.71 ISE 15:24:53 1070487
132 48.71 ISE 15:24:53 1070485
79 48.71 ISE 15:24:53 1070481
246 48.71 ISE 15:24:53 1070479
150 48.71 ISE 15:24:53 1070477
226 48.68 ISE 15:25:50 1073455
150 48.68 ISE 15:25:50 1073453
451 48.70 ISE 15:26:57 1074998
130 48.70 ISE 15:27:52 1076172
132 48.70 ISE 15:27:52 1076170
150 48.70 ISE 15:27:52 1076168
404 48.70 ISE 15:27:52 1076165
126 48.71 ISE 15:28:15 1076922
125 48.71 ISE 15:28:15 1076920
88 48.73 ISE 15:29:09 1078444
107 48.74 ISE 15:29:12 1078537
23 48.74 ISE 15:29:31 1079047
230 48.74 ISE 15:29:31 1079045
130 48.74 ISE 15:29:31 1079043
132 48.74 ISE 15:29:31 1079041
223 48.74 ISE 15:29:31 1079028
372 48.74 ISE 15:29:31 1079026
128 48.74 ISE 15:29:31 1079024
9 48.74 ISE 15:29:31 1079022
69 48.74 ISE 15:29:31 1079020
150 48.74 ISE 15:29:31 1079016
438 48.72 ISE 15:30:20 1080184
366 48.72 ISE 15:30:20 1080181
55 48.73 ISE 15:31:40 1082214
238 48.73 ISE 15:31:40 1082212
295 48.73 ISE 15:31:40 1082210
40 48.73 ISE 15:31:40 1082208
114 48.74 ISE 15:32:13 1083181
2 48.74 ISE 15:32:13 1083183
386 48.75 ISE 15:32:30 1083513
546 48.73 ISE 15:33:09 1084517
27 48.73 ISE 15:33:09 1084515
91 48.73 ISE 15:34:01 1085733
103 48.73 ISE 15:34:01 1085731
150 48.73 ISE 15:34:01 1085729
158 48.73 ISE 15:34:01 1085727
130 48.73 ISE 15:34:01 1085725
132 48.73 ISE 15:34:01 1085723
375 48.73 ISE 15:34:01 1085711
166 48.73 ISE 15:34:55 1087059
130 48.73 ISE 15:34:55 1087057
333 48.73 ISE 15:34:55 1087040
384 48.73 ISE 15:35:13 1087634
429 48.72 ISE 15:35:14 1087646
53 48.71 ISE 15:35:48 1088754
130 48.71 ISE 15:35:48 1088752
132 48.71 ISE 15:35:48 1088750
30 48.71 ISE 15:35:48 1088748
54 48.71 ISE 15:35:48 1088746
300 48.71 ISE 15:35:48 1088744
312 48.70 ISE 15:37:04 1090825
111 48.70 ISE 15:37:04 1090823
170 48.70 ISE 15:37:04 1090821
50 48.70 ISE 15:38:04 1092287
150 48.70 ISE 15:38:04 1092285
105 48.70 ISE 15:38:04 1092283
85 48.70 ISE 15:38:04 1092281
165 48.70 ISE 15:38:04 1092279
69 48.70 ISE 15:38:04 1092277
104 48.69 ISE 15:38:24 1092823
89 48.69 ISE 15:38:24 1092821
105 48.69 ISE 15:38:24 1092819
130 48.69 ISE 15:38:24 1092817
132 48.69 ISE 15:38:24 1092815
17 48.69 ISE 15:38:24 1092809
334 48.69 ISE 15:38:24 1092811
401 48.69 ISE 15:38:24 1092813
335 48.70 ISE 15:39:07 1093922
132 48.70 ISE 15:39:07 1093920
334 48.70 ISE 15:39:07 1093903
395 48.69 ISE 15:39:10 1094106
376 48.67 ISE 15:39:40 1094992
28 48.67 ISE 15:39:40 1094985
345 48.64 ISE 15:40:26 1096135
34 48.65 ISE 15:41:13 1097464
316 48.65 ISE 15:41:13 1097462
3 48.65 ISE 15:41:20 1097706
130 48.65 ISE 15:41:20 1097704
132 48.65 ISE 15:41:20 1097702
132 48.64 ISE 15:41:20 1097700
332 48.65 ISE 15:41:20 1097695
32 48.65 ISE 15:41:20 1097697
19 48.60 ISE 15:42:10 1099141
7 48.60 ISE 15:42:10 1099139
184 48.60 ISE 15:43:27 1101294
150 48.60 ISE 15:43:27 1101292
150 48.59 ISE 15:43:41 1101626
198 48.59 ISE 15:43:41 1101611
150 48.59 ISE 15:43:41 1101609
276 48.65 ISE 15:45:43 1104481
500 48.65 ISE 15:45:43 1104479
391 48.64 ISE 15:46:07 1105085
195 48.64 ISE 15:46:07 1105073
305 48.64 ISE 15:46:07 1105075
29 48.64 ISE 15:46:07 1105077
150 48.64 ISE 15:46:07 1105069
94 48.63 ISE 15:46:33 1105823
158 48.68 ISE 15:48:15 1108525
108 48.68 ISE 15:48:15 1108523
53 48.68 ISE 15:48:15 1108521
109 48.67 ISE 15:48:16 1108535
278 48.68 ISE 15:48:16 1108533
150 48.68 ISE 15:48:16 1108531
78 48.68 ISE 15:48:16 1108529
137 48.70 ISE 15:49:00 1109508
63 48.70 ISE 15:49:00 1109506
100 48.70 ISE 15:49:00 1109500
80 48.70 ISE 15:49:00 1109498
144 48.69 ISE 15:49:05 1109804
132 48.69 ISE 15:49:05 1109800
130 48.69 ISE 15:49:05 1109802
380 48.69 ISE 15:49:05 1109786
51 48.72 ISE 15:50:05 1111358
297 48.72 ISE 15:50:10 1111477
655 48.71 ISE 15:51:05 1112491
546 48.72 ISE 15:51:05 1112477
345 48.72 ISE 15:51:39 1113345
121 48.72 ISE 15:53:14 1115293
186 48.71 ISE 15:53:15 1115368
369 48.71 ISE 15:53:15 1115366
164 48.71 ISE 15:53:15 1115336
231 48.72 ISE 15:53:15 1115319
120 48.72 ISE 15:53:15 1115317
100 48.71 ISE 15:56:11 1119181
156 48.71 ISE 15:56:11 1119179
82 48.71 ISE 15:56:27 1119549
377 48.65 ISE 16:00:28 1127502
11 48.67 ISE 16:04:11 1134413
150 48.67 ISE 16:04:11 1134411
10 48.67 ISE 16:04:11 1134409
161 48.67 ISE 16:04:11 1134407
33 48.67 ISE 16:07:16 1140398
132 48.67 ISE 16:07:16 1140396
130 48.67 ISE 16:07:16 1140394
108 48.67 ISE 16:07:16 1140392
152 48.67 ISE 16:07:16 1140389
247 48.67 ISE 16:07:16 1140387
47 48.65 ISE 16:10:39 1146731
150 48.65 ISE 16:10:39 1146729
172 48.65 ISE 16:10:39 1146727
114 48.61 ISE 16:11:29 1148532
337 48.60 ISE 16:11:50 1149128
276 48.57 ISE 16:14:14 1153615
85 48.57 ISE 16:14:14 1153613
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 POSNKBBPCBKDCABRecent 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