REG - CRH PLC - Transaction in Own Shares
26/06/2023 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:20230626:nRSZ7965Da&default-theme=true
RNS Number : 7965D CRH PLC 26 June 2023
26(th) June 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 23(rd) 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: 170,873 69,967
Highest price paid per share: €48.8800 GBp 4,183.0000
Lowest price paid per share: €48.2100 GBp 4,125.0000
Volume weighted average price paid: €48.5815 GBp 4,159.5083
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 22,580,366 of its
ordinary shares in treasury which represents 3.002% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 729,559,972 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 23(rd) 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: 23/06/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 48.5815 170,873
London Stock Exchange (XLON) GBp 4,159.5083 69,967
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
31 4,149 LSE 08:00:24 576744
113 4,152 LSE 08:03:31 582125
204 4,152 LSE 08:03:31 582123
339 4,152 LSE 08:04:30 583505
518 4,150 LSE 08:04:46 583840
153 4,155 LSE 08:06:26 586212
198 4,155 LSE 08:06:26 586210
351 4,153 LSE 08:07:06 587012
239 4,153 LSE 08:07:06 587010
67 4,153 LSE 08:07:06 587008
324 4,152 LSE 08:11:24 592313
171 4,159 LSE 08:13:42 595199
80 4,159 LSE 08:13:42 595197
80 4,159 LSE 08:13:42 595195
119 4,159 LSE 08:13:42 595193
195 4,159 LSE 08:13:42 595191
115 4,158 LSE 08:14:52 596618
171 4,158 LSE 08:14:52 596616
99 4,152 LSE 08:15:09 597415
50 4,152 LSE 08:15:09 597413
80 4,152 LSE 08:15:09 597409
80 4,152 LSE 08:15:09 597411
86 4,149 LSE 08:15:10 597453
250 4,149 LSE 08:15:10 597451
330 4,150 LSE 08:15:47 598612
342 4,157 LSE 08:17:17 600570
348 4,158 LSE 08:17:17 600555
321 4,155 LSE 08:17:28 600881
416 4,155 LSE 08:17:28 600877
346 4,153 LSE 08:19:25 603092
345 4,151 LSE 08:19:57 603563
200 4,151 LSE 08:20:07 603725
285 4,154 LSE 08:22:19 606592
42 4,154 LSE 08:22:19 606590
318 4,150 LSE 08:23:08 607698
24 4,150 LSE 08:23:08 607696
338 4,152 LSE 08:23:26 608070
166 4,150 LSE 08:24:57 610141
162 4,149 LSE 08:24:57 610139
286 4,150 LSE 08:24:57 610135
56 4,150 LSE 08:24:57 610137
286 4,147 LSE 08:24:58 610173
60 4,147 LSE 08:24:58 610171
48 4,147 LSE 08:25:08 610480
291 4,147 LSE 08:25:11 610542
308 4,146 LSE 08:26:15 611963
290 4,144 LSE 08:27:12 613397
305 4,141 LSE 08:29:21 616583
143 4,141 LSE 08:29:21 616572
179 4,141 LSE 08:29:21 616576
21 4,141 LSE 08:29:21 616574
338 4,137 LSE 08:30:05 618348
302 4,130 LSE 08:30:50 620723
311 4,128 LSE 08:31:57 622442
323 4,133 LSE 08:36:38 629871
203 4,132 LSE 08:37:00 630488
102 4,132 LSE 08:37:00 630486
322 4,130 LSE 08:38:54 632857
289 4,128 LSE 08:39:41 633960
209 4,125 LSE 08:42:35 638509
108 4,125 LSE 08:42:35 638511
351 4,128 LSE 08:45:12 642221
290 4,132 LSE 08:47:08 645341
49 4,139 LSE 08:51:38 652236
94 4,139 LSE 08:51:38 652234
95 4,139 LSE 08:51:38 652232
50 4,138 LSE 08:51:38 652230
156 4,139 LSE 08:52:49 653990
192 4,139 LSE 08:52:49 653988
136 4,140 LSE 08:55:45 657932
151 4,140 LSE 08:55:45 657934
285 4,141 LSE 08:59:15 663178
126 4,144 LSE 09:02:16 666725
159 4,144 LSE 09:02:16 666723
249 4,144 LSE 09:06:56 671959
71 4,144 LSE 09:06:56 671957
61 4,149 LSE 09:11:42 679357
250 4,149 LSE 09:11:42 679355
10 4,149 LSE 09:11:42 679353
347 4,148 LSE 09:16:12 684438
61 4,157 LSE 09:22:07 691013
241 4,157 LSE 09:22:07 691015
103 4,154 LSE 09:22:39 691732
225 4,154 LSE 09:23:40 692636
149 4,153 LSE 09:25:03 694209
86 4,153 LSE 09:25:03 694207
90 4,153 LSE 09:25:03 694205
300 4,157 LSE 09:29:26 699011
83 4,164 LSE 09:33:07 703306
224 4,164 LSE 09:33:07 703304
76 4,165 LSE 09:38:19 709468
196 4,165 LSE 09:38:19 709457
46 4,165 LSE 09:38:19 709455
56 4,165 LSE 09:38:19 709451
237 4,165 LSE 09:38:19 709453
314 4,167 LSE 09:41:56 714020
325 4,165 LSE 09:43:28 716068
285 4,162 LSE 09:48:25 722473
320 4,161 LSE 09:51:06 726716
313 4,161 LSE 09:55:06 731073
316 4,160 LSE 09:55:36 731749
301 4,157 LSE 09:58:51 735375
350 4,155 LSE 10:02:19 740130
286 4,160 LSE 10:05:13 745075
358 4,161 LSE 10:07:20 747168
136 4,160 LSE 10:07:55 747720
205 4,160 LSE 10:07:55 747718
302 4,163 LSE 10:13:12 752204
222 4,163 LSE 10:13:15 752248
94 4,163 LSE 10:13:15 752246
352 4,162 LSE 10:16:43 755190
223 4,162 LSE 10:17:46 756006
65 4,162 LSE 10:17:46 756008
303 4,161 LSE 10:18:05 756275
351 4,160 LSE 10:18:14 756414
46 4,159 LSE 10:18:56 757174
283 4,159 LSE 10:18:56 757172
16 4,159 LSE 10:18:56 757170
90 4,150 LSE 10:24:47 763455
337 4,150 LSE 10:24:47 763453
299 4,150 LSE 10:27:04 765519
318 4,152 LSE 10:28:22 766975
285 4,152 LSE 10:36:13 775776
400 4,155 LSE 10:44:15 784837
283 4,157 LSE 10:45:21 785835
140 4,152 LSE 10:50:44 791884
126 4,152 LSE 10:50:44 791882
27 4,152 LSE 10:50:44 791865
99 4,151 LSE 10:50:59 792200
307 4,151 LSE 10:51:14 792456
21 4,151 LSE 10:51:14 792454
42 4,151 LSE 10:51:14 792445
158 4,151 LSE 10:51:14 792443
227 4,153 LSE 10:56:44 798345
92 4,153 LSE 10:56:44 798343
327 4,155 LSE 11:02:02 803596
213 4,161 LSE 11:07:57 806975
117 4,161 LSE 11:07:57 806973
301 4,161 LSE 11:07:57 806971
86 4,162 LSE 11:19:28 812150
250 4,162 LSE 11:19:28 812148
207 4,159 LSE 11:23:36 814222
134 4,159 LSE 11:23:36 814220
348 4,156 LSE 11:35:21 819729
2 4,156 LSE 11:35:21 819727
336 4,156 LSE 11:41:42 822986
337 4,155 LSE 11:42:52 823470
336 4,155 LSE 11:54:32 829863
319 4,157 LSE 11:59:37 832175
323 4,166 LSE 12:07:16 836105
322 4,169 LSE 12:12:10 838563
338 4,176 LSE 12:17:40 840946
328 4,177 LSE 12:17:40 840936
179 4,175 LSE 12:26:31 844840
151 4,175 LSE 12:26:31 844838
275 4,175 LSE 12:30:00 846529
35 4,175 LSE 12:30:00 846527
319 4,173 LSE 12:32:53 847918
327 4,169 LSE 12:38:52 850836
39 4,167 LSE 12:41:19 852368
250 4,167 LSE 12:41:19 852366
302 4,168 LSE 12:45:39 854600
155 4,171 LSE 12:57:12 861246
148 4,171 LSE 12:57:12 861244
299 4,170 LSE 12:57:47 861531
303 4,166 LSE 13:03:20 864855
324 4,164 LSE 13:04:25 865720
292 4,161 LSE 13:07:41 867867
348 4,161 LSE 13:09:01 868631
298 4,164 LSE 13:14:46 872321
298 4,160 LSE 13:19:04 875190
295 4,163 LSE 13:24:30 878863
318 4,159 LSE 13:26:39 880462
68 4,160 LSE 13:29:24 882187
228 4,160 LSE 13:29:24 882185
314 4,158 LSE 13:30:36 883238
334 4,155 LSE 13:37:36 888503
296 4,155 LSE 13:42:07 891809
330 4,151 LSE 13:44:47 893799
336 4,150 LSE 13:45:46 894646
282 4,150 LSE 13:48:31 897254
140 4,145 LSE 13:50:23 898756
168 4,145 LSE 13:50:23 898754
283 4,147 LSE 13:50:23 898750
339 4,149 LSE 13:50:23 898744
358 4,151 LSE 13:52:54 900760
317 4,151 LSE 13:52:54 900758
128 4,151 LSE 13:52:54 900756
20 4,151 LSE 13:52:54 900754
504 4,151 LSE 13:52:54 900752
475 4,151 LSE 13:53:55 901758
314 4,152 LSE 13:54:29 902237
301 4,151 LSE 13:54:41 902445
300 4,149 LSE 13:58:30 905318
306 4,148 LSE 14:00:02 907190
289 4,155 LSE 14:03:57 910801
340 4,150 LSE 14:06:49 912949
319 4,150 LSE 14:10:31 916756
300 4,152 LSE 14:14:19 919358
342 4,152 LSE 14:17:38 922065
301 4,151 LSE 14:22:21 926163
340 4,149 LSE 14:25:19 928847
194 4,149 LSE 14:27:55 930853
119 4,149 LSE 14:27:55 930851
269 4,148 LSE 14:31:11 937920
68 4,148 LSE 14:31:11 937918
302 4,148 LSE 14:31:11 937898
352 4,148 LSE 14:31:11 937896
321 4,145 LSE 14:32:54 943159
217 4,143 LSE 14:33:13 944093
119 4,143 LSE 14:33:13 944095
287 4,142 LSE 14:33:45 945082
329 4,148 LSE 14:36:14 949249
81 4,147 LSE 14:36:26 949595
250 4,147 LSE 14:36:26 949593
4 4,147 LSE 14:36:26 949591
62 4,149 LSE 14:38:27 952571
237 4,149 LSE 14:38:33 952813
316 4,149 LSE 14:38:33 952815
29 4,155 LSE 14:40:10 955000
216 4,168 LSE 14:42:08 957675
371 4,168 LSE 14:42:08 957677
344 4,168 LSE 14:42:29 958010
324 4,168 LSE 14:42:29 958008
93 4,167 LSE 14:42:41 958352
90 4,167 LSE 14:42:41 958350
47 4,167 LSE 14:42:41 958348
104 4,167 LSE 14:42:41 958346
333 4,167 LSE 14:42:41 958344
72 4,160 LSE 14:43:52 959977
257 4,160 LSE 14:43:52 959979
282 4,159 LSE 14:45:25 962514
233 4,158 LSE 14:46:15 963858
115 4,158 LSE 14:46:15 963856
300 4,162 LSE 14:50:23 970147
29 4,162 LSE 14:50:23 970145
344 4,162 LSE 14:50:23 970143
294 4,162 LSE 14:51:55 973294
348 4,162 LSE 14:53:37 976078
290 4,161 LSE 14:56:25 980145
104 4,159 LSE 14:56:50 980956
104 4,159 LSE 14:56:50 980958
49 4,159 LSE 14:56:50 980960
91 4,159 LSE 14:56:50 980962
66 4,166 LSE 15:00:42 988237
69 4,166 LSE 15:00:42 988235
311 4,167 LSE 15:00:42 988225
29 4,166 LSE 15:00:48 988450
135 4,166 LSE 15:01:00 988849
327 4,167 LSE 15:01:54 990490
302 4,163 LSE 15:03:42 993553
326 4,161 LSE 15:08:45 1001300
104 4,162 LSE 15:08:45 1001292
104 4,162 LSE 15:08:45 1001290
294 4,162 LSE 15:08:45 1001288
337 4,167 LSE 15:12:25 1007198
297 4,166 LSE 15:13:06 1008260
400 4,169 LSE 15:16:28 1013081
352 4,172 LSE 15:20:24 1019131
348 4,172 LSE 15:20:24 1019127
301 4,172 LSE 15:22:33 1021986
299 4,175 LSE 15:24:02 1024143
335 4,179 LSE 15:25:31 1027274
308 4,179 LSE 15:26:31 1028598
330 4,179 LSE 15:29:02 1031856
336 4,178 LSE 15:29:27 1032384
39 4,178 LSE 15:31:06 1035094
250 4,178 LSE 15:31:06 1035092
284 4,177 LSE 15:31:42 1036065
215 4,176 LSE 15:34:59 1040715
94 4,176 LSE 15:34:59 1040713
133 4,182 LSE 15:39:04 1046259
250 4,182 LSE 15:39:04 1046257
49 4,182 LSE 15:39:04 1046255
74 4,182 LSE 15:39:04 1046261
197 4,182 LSE 15:39:04 1046263
341 4,180 LSE 15:39:13 1046515
42 4,181 LSE 15:40:03 1047806
124 4,181 LSE 15:40:03 1047804
148 4,181 LSE 15:40:03 1047802
333 4,183 LSE 15:42:01 1050414
300 4,180 LSE 15:44:02 1053070
344 4,182 LSE 15:45:50 1055542
124 4,181 LSE 15:47:36 1057900
176 4,181 LSE 15:47:36 1057898
55 4,182 LSE 15:48:13 1058789
33 4,182 LSE 15:48:13 1058787
210 4,182 LSE 15:48:13 1058785
352 4,181 LSE 15:52:03 1064100
298 4,181 LSE 15:52:40 1064812
301 4,180 LSE 15:52:43 1064910
299 4,176 LSE 15:53:36 1065955
335 4,181 LSE 15:55:22 1067818
19 4,182 LSE 15:56:11 1068706
104 4,182 LSE 15:56:11 1068704
104 4,182 LSE 15:56:11 1068702
100 4,182 LSE 15:56:11 1068700
148 4,182 LSE 16:00:29 1075868
193 4,182 LSE 16:00:29 1075866
282 4,182 LSE 16:01:06 1077239
11 4,182 LSE 16:01:06 1077237
352 4,182 LSE 16:02:00 1078638
207 4,181 LSE 16:02:51 1080035
89 4,181 LSE 16:02:51 1080033
227 4,181 LSE 16:03:35 1081205
38 4,181 LSE 16:03:35 1081203
87 4,181 LSE 16:03:35 1081201
324 4,183 LSE 16:06:05 1085440
285 4,182 LSE 16:06:19 1085929
321 4,177 LSE 16:07:46 1088325
152 4,179 LSE 16:11:00 1093864
132 4,179 LSE 16:11:01 1093881
200 4,180 LSE 16:11:32 1095128
307 4,179 LSE 16:11:34 1095174
294 4,178 LSE 16:12:03 1096027
34 4,178 LSE 16:13:56 1099285
10 4,178 LSE 16:13:56 1099283
73 4,178 LSE 16:13:56 1099281
173 4,178 LSE 16:13:56 1099279
214 4,177 LSE 16:14:16 1100014
135 4,177 LSE 16:14:16 1100012
359 4,177 LSE 16:16:19 1103417
354 4,177 LSE 16:16:19 1103415
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
22 48.33 ISE 08:03:31 582130
500 48.33 ISE 08:03:31 582128
558 48.34 ISE 08:03:31 582121
106 48.34 ISE 08:03:31 582119
101 48.35 ISE 08:04:44 583775
272 48.35 ISE 08:04:44 583768
113 48.33 ISE 08:04:46 583846
113 48.33 ISE 08:04:46 583844
107 48.33 ISE 08:04:46 583848
54 48.34 ISE 08:04:46 583850
356 48.32 ISE 08:04:46 583842
475 48.34 ISE 08:04:46 583838
177 48.34 ISE 08:04:46 583836
54 48.36 ISE 08:06:26 586222
113 48.36 ISE 08:06:26 586220
113 48.35 ISE 08:06:26 586218
113 48.35 ISE 08:06:26 586216
339 48.40 ISE 08:06:26 586214
384 48.36 ISE 08:07:06 587014
342 48.36 ISE 08:08:54 589317
337 48.36 ISE 08:08:54 589315
377 48.38 ISE 08:09:23 589950
524 48.38 ISE 08:11:24 592319
200 48.39 ISE 08:11:24 592315
196 48.39 ISE 08:11:24 592317
50 48.45 ISE 08:13:42 595213
113 48.45 ISE 08:13:42 595211
6 48.46 ISE 08:13:42 595219
119 48.46 ISE 08:13:42 595215
113 48.46 ISE 08:13:42 595217
113 48.45 ISE 08:13:42 595209
150 48.45 ISE 08:13:42 595207
441 48.46 ISE 08:13:42 595205
478 48.46 ISE 08:13:42 595203
37 48.46 ISE 08:13:42 595201
401 48.45 ISE 08:14:52 596620
438 48.43 ISE 08:14:59 596812
248 48.51 ISE 08:17:18 600575
122 48.51 ISE 08:17:18 600573
367 48.50 ISE 08:17:28 600893
337 48.50 ISE 08:17:28 600890
11 48.50 ISE 08:17:28 600888
332 48.50 ISE 08:17:28 600886
113 48.47 ISE 08:19:29 603170
150 48.47 ISE 08:19:29 603168
113 48.47 ISE 08:19:29 603172
200 48.47 ISE 08:19:29 603164
146 48.47 ISE 08:19:29 603166
385 48.45 ISE 08:19:30 603187
78 48.47 ISE 08:22:19 606598
325 48.47 ISE 08:22:19 606596
394 48.47 ISE 08:22:19 606594
387 48.45 ISE 08:23:07 607635
235 48.44 ISE 08:23:51 608684
363 48.44 ISE 08:24:57 610145
123 48.44 ISE 08:24:57 610143
426 48.40 ISE 08:26:15 611965
409 48.39 ISE 08:26:18 612036
354 48.38 ISE 08:27:12 613399
377 48.38 ISE 08:28:41 615536
20 48.38 ISE 08:28:41 615534
352 48.38 ISE 08:29:21 616585
286 48.36 ISE 08:30:30 619834
80 48.36 ISE 08:30:30 619832
384 48.33 ISE 08:30:34 620087
356 48.27 ISE 08:31:57 622444
349 48.24 ISE 08:33:37 624959
132 48.32 ISE 08:36:49 630204
200 48.32 ISE 08:36:49 630202
150 48.32 ISE 08:36:49 630200
367 48.32 ISE 08:36:49 630196
371 48.32 ISE 08:36:49 630194
74 48.30 ISE 08:37:00 630501
281 48.30 ISE 08:37:00 630499
55 48.30 ISE 08:37:00 630497
113 48.28 ISE 08:37:53 631661
57 48.28 ISE 08:37:53 631663
48 48.28 ISE 08:37:53 631665
113 48.28 ISE 08:37:53 631659
213 48.28 ISE 08:37:53 631641
171 48.28 ISE 08:37:53 631639
344 48.28 ISE 08:38:54 632888
356 48.27 ISE 08:38:54 632877
339 48.21 ISE 08:40:26 634973
4 48.23 ISE 08:42:35 638531
113 48.22 ISE 08:42:35 638528
113 48.22 ISE 08:42:35 638525
150 48.22 ISE 08:42:35 638522
331 48.23 ISE 08:42:35 638513
319 48.31 ISE 08:47:08 645357
185 48.31 ISE 08:47:08 645352
46 48.31 ISE 08:47:08 645354
48 48.31 ISE 08:47:08 645344
121 48.31 ISE 08:47:08 645346
111 48.39 ISE 08:50:45 650777
240 48.42 ISE 08:51:38 652253
150 48.42 ISE 08:51:38 652251
57 48.42 ISE 08:51:38 652255
15 48.42 ISE 08:51:38 652257
113 48.42 ISE 08:51:38 652249
113 48.42 ISE 08:51:38 652247
322 48.41 ISE 08:51:38 652244
309 48.41 ISE 08:51:38 652242
35 48.41 ISE 08:51:38 652240
376 48.42 ISE 08:51:38 652238
359 48.42 ISE 08:52:49 653992
113 48.43 ISE 08:55:45 657944
85 48.43 ISE 08:55:45 657942
136 48.43 ISE 08:55:45 657946
187 48.43 ISE 08:55:45 657940
113 48.43 ISE 08:55:45 657938
113 48.43 ISE 08:55:45 657936
77 48.43 ISE 08:55:45 657927
303 48.43 ISE 08:55:45 657925
384 48.45 ISE 08:59:04 662844
355 48.43 ISE 08:59:15 663190
151 48.46 ISE 09:00:59 665401
214 48.46 ISE 09:00:59 665399
84 48.45 ISE 09:02:16 666736
113 48.45 ISE 09:02:16 666734
150 48.45 ISE 09:02:16 666732
388 48.45 ISE 09:02:16 666727
344 48.47 ISE 09:06:56 671963
525 48.47 ISE 09:06:56 671961
393 48.51 ISE 09:08:59 676119
319 48.51 ISE 09:08:59 676117
320 48.51 ISE 09:11:33 679196
318 48.51 ISE 09:11:33 679194
105 48.50 ISE 09:11:42 679367
113 48.50 ISE 09:11:42 679365
116 48.50 ISE 09:11:42 679363
96 48.50 ISE 09:11:42 679361
386 48.50 ISE 09:11:42 679359
352 48.49 ISE 09:13:33 681352
337 48.51 ISE 09:16:02 684194
337 48.49 ISE 09:16:21 684633
375 48.50 ISE 09:16:21 684626
338 48.48 ISE 09:18:16 686493
123 48.51 ISE 09:19:44 688288
229 48.51 ISE 09:19:44 688290
155 48.60 ISE 09:22:19 691334
7 48.60 ISE 09:22:19 691332
116 48.60 ISE 09:22:19 691330
113 48.60 ISE 09:22:19 691328
179 48.60 ISE 09:22:19 691324
61 48.60 ISE 09:22:19 691322
251 48.60 ISE 09:22:19 691320
10 48.60 ISE 09:22:19 691317
281 48.56 ISE 09:23:41 692658
112 48.56 ISE 09:23:41 692656
348 48.56 ISE 09:25:03 694211
169 48.60 ISE 09:26:45 696139
50 48.60 ISE 09:26:45 696137
116 48.60 ISE 09:26:45 696135
359 48.60 ISE 09:26:45 696128
243 48.60 ISE 09:29:26 699015
150 48.60 ISE 09:29:26 699013
134 48.68 ISE 09:33:38 703949
263 48.68 ISE 09:33:38 703947
340 48.67 ISE 09:33:53 704174
368 48.67 ISE 09:33:53 704172
387 48.65 ISE 09:34:06 704392
391 48.73 ISE 09:38:19 709475
480 48.73 ISE 09:38:19 709470
374 48.73 ISE 09:38:19 709459
336 48.75 ISE 09:39:08 710558
68 48.75 ISE 09:41:56 714024
276 48.75 ISE 09:41:56 714022
347 48.74 ISE 09:43:13 715703
189 48.73 ISE 09:44:31 717496
150 48.73 ISE 09:44:31 717494
370 48.71 ISE 09:45:13 718344
348 48.69 ISE 09:47:49 721642
333 48.69 ISE 09:47:49 721637
9 48.69 ISE 09:48:25 722460
393 48.67 ISE 09:51:06 726719
76 48.67 ISE 09:52:39 728790
203 48.67 ISE 09:52:39 728788
121 48.67 ISE 09:52:39 728768
129 48.67 ISE 09:52:42 728869
29 48.67 ISE 09:54:10 730216
162 48.67 ISE 09:54:10 730214
387 48.67 ISE 09:55:36 731754
386 48.67 ISE 09:55:36 731751
153 48.63 ISE 09:58:55 735440
194 48.63 ISE 10:02:20 740141
390 48.69 ISE 10:04:09 741692
13 48.69 ISE 10:04:09 741690
441 48.69 ISE 10:04:09 741688
85 48.69 ISE 10:05:13 745081
305 48.69 ISE 10:05:13 745079
199 48.69 ISE 10:07:11 746945
52 48.69 ISE 10:07:11 746943
125 48.69 ISE 10:07:11 746941
306 48.69 ISE 10:07:13 747043
143 48.68 ISE 10:07:55 747738
113 48.68 ISE 10:07:55 747736
116 48.68 ISE 10:07:55 747734
386 48.68 ISE 10:07:55 747722
35 48.72 ISE 10:12:01 751329
396 48.72 ISE 10:12:13 751520
313 48.71 ISE 10:13:12 752208
51 48.71 ISE 10:13:12 752206
97 48.70 ISE 10:14:38 753285
150 48.70 ISE 10:14:38 753283
116 48.70 ISE 10:14:38 753281
380 48.70 ISE 10:14:38 753269
328 48.68 ISE 10:16:43 755192
387 48.69 ISE 10:17:50 756058
367 48.68 ISE 10:18:14 756416
70 48.65 ISE 10:21:13 759929
116 48.65 ISE 10:21:13 759927
150 48.65 ISE 10:21:13 759925
145 48.65 ISE 10:21:13 759913
213 48.65 ISE 10:21:13 759911
384 48.60 ISE 10:24:00 762772
255 48.58 ISE 10:27:04 765523
78 48.58 ISE 10:27:04 765521
368 48.60 ISE 10:28:22 766977
283 48.60 ISE 10:30:14 769965
99 48.60 ISE 10:30:14 769963
98 48.59 ISE 10:36:13 775784
127 48.59 ISE 10:36:13 775782
116 48.59 ISE 10:36:13 775780
333 48.60 ISE 10:36:13 775778
20 48.64 ISE 10:43:04 783819
50 48.64 ISE 10:43:04 783817
450 48.64 ISE 10:43:04 783815
391 48.63 ISE 10:43:05 783824
217 48.66 ISE 10:45:26 785943
164 48.66 ISE 10:45:49 786217
362 48.66 ISE 10:45:49 786219
337 48.66 ISE 10:45:54 786314
135 48.61 ISE 10:50:14 791267
126 48.61 ISE 10:50:14 791265
117 48.61 ISE 10:50:14 791244
341 48.60 ISE 10:50:44 791886
349 48.59 ISE 10:50:59 792203
4 48.59 ISE 10:51:44 792951
28 48.59 ISE 10:51:44 792949
349 48.59 ISE 10:51:44 792937
102 48.59 ISE 10:51:59 793170
126 48.59 ISE 10:51:59 793166
158 48.59 ISE 10:51:59 793127
32 48.57 ISE 10:52:29 793717
127 48.57 ISE 10:52:29 793710
31 48.57 ISE 10:52:44 794079
32 48.58 ISE 10:52:59 794336
121 48.58 ISE 10:52:59 794318
200 48.59 ISE 10:53:29 794842
126 48.59 ISE 10:53:29 794840
151 48.59 ISE 10:53:44 795042
126 48.59 ISE 10:53:44 795038
83 48.59 ISE 10:53:44 795036
31 48.59 ISE 10:53:59 795264
164 48.59 ISE 10:53:59 795256
85 48.59 ISE 10:54:14 795684
312 48.59 ISE 10:54:14 795680
130 48.59 ISE 10:54:14 795664
324 48.59 ISE 10:54:44 796285
32 48.59 ISE 10:54:44 796274
199 48.65 ISE 10:55:14 796759
150 48.65 ISE 10:55:14 796757
182 48.65 ISE 10:55:14 796755
31 48.64 ISE 10:55:29 797012
126 48.64 ISE 10:55:29 797007
245 48.64 ISE 10:55:29 796999
45 48.64 ISE 10:55:29 797001
140 48.64 ISE 10:55:29 796982
32 48.64 ISE 10:55:44 797248
77 48.64 ISE 10:55:44 797242
9 48.64 ISE 10:55:44 797228
158 48.64 ISE 10:55:44 797222
284 48.64 ISE 10:55:59 797525
46 48.65 ISE 10:55:59 797513
149 48.65 ISE 10:55:59 797511
150 48.65 ISE 10:55:59 797509
15 48.64 ISE 10:56:14 797809
380 48.64 ISE 10:56:14 797811
364 48.63 ISE 10:56:44 798350
8 48.63 ISE 10:57:13 798920
382 48.63 ISE 10:57:14 798932
328 48.63 ISE 10:57:44 799819
351 48.64 ISE 10:57:59 800117
32 48.64 ISE 10:58:29 800884
126 48.64 ISE 10:58:29 800880
158 48.64 ISE 10:58:43 801138
59 48.64 ISE 10:58:44 801156
25 48.63 ISE 10:58:59 801414
31 48.64 ISE 10:59:14 801711
333 48.64 ISE 10:59:14 801704
96 48.67 ISE 10:59:58 802478
245 48.67 ISE 10:59:59 802485
373 48.66 ISE 11:00:01 802603
1 48.66 ISE 11:00:01 802601
406 48.66 ISE 11:00:01 802599
397 48.65 ISE 11:02:50 804150
142 48.74 ISE 11:07:57 806990
182 48.74 ISE 11:07:57 806988
150 48.74 ISE 11:07:57 806986
460 48.74 ISE 11:07:57 806981
195 48.74 ISE 11:07:57 806979
492 48.74 ISE 11:07:57 806977
359 48.75 ISE 11:09:45 807761
200 48.73 ISE 11:10:02 807924
84 48.73 ISE 11:10:14 808013
39 48.73 ISE 11:11:01 808402
118 48.71 ISE 11:12:42 809234
244 48.71 ISE 11:12:42 809230
97 48.71 ISE 11:17:28 811213
340 48.74 ISE 11:18:47 811746
371 48.70 ISE 11:23:36 814218
369 48.71 ISE 11:23:36 814216
322 48.70 ISE 11:26:37 815523
359 48.67 ISE 11:30:11 817251
366 48.65 ISE 11:35:20 819705
348 48.60 ISE 11:38:20 821504
284 48.64 ISE 11:41:42 822996
48 48.64 ISE 11:41:42 822994
358 48.63 ISE 11:42:52 823474
392 48.66 ISE 11:53:24 829212
349 48.65 ISE 11:54:56 830003
334 48.68 ISE 11:57:47 831174
31 48.67 ISE 11:58:01 831321
292 48.67 ISE 11:58:01 831323
140 48.77 ISE 12:09:44 837300
46 48.77 ISE 12:09:44 837297
374 48.79 ISE 12:12:06 838517
186 48.79 ISE 12:12:06 838515
301 48.84 ISE 12:15:38 840168
45 48.84 ISE 12:15:38 840166
602 48.87 ISE 12:17:40 840944
77 48.88 ISE 12:17:40 840942
381 48.88 ISE 12:17:40 840940
452 48.88 ISE 12:17:40 840938
390 48.87 ISE 12:19:35 841874
23 48.85 ISE 12:25:19 844353
322 48.85 ISE 12:26:31 844842
366 48.84 ISE 12:27:03 845047
372 48.84 ISE 12:29:32 846349
329 48.81 ISE 12:32:24 847759
99 48.79 ISE 12:35:16 849008
150 48.79 ISE 12:35:16 849006
71 48.79 ISE 12:35:16 849004
337 48.78 ISE 12:35:22 849040
380 48.78 ISE 12:38:03 850393
362 48.77 ISE 12:41:19 852375
349 48.77 ISE 12:42:37 853107
115 48.76 ISE 12:43:31 853548
233 48.76 ISE 12:43:31 853546
319 48.77 ISE 12:45:39 854603
91 48.75 ISE 12:46:44 855208
45 48.76 ISE 12:50:35 857405
277 48.76 ISE 12:50:35 857403
326 48.78 ISE 12:53:36 859106
390 48.78 ISE 12:56:37 860986
354 48.76 ISE 12:57:12 861248
378 48.73 ISE 13:01:12 863664
180 48.72 ISE 13:03:08 864630
150 48.72 ISE 13:03:08 864628
341 48.70 ISE 13:04:24 865679
365 48.68 ISE 13:05:55 866652
10 48.68 ISE 13:05:59 866677
337 48.68 ISE 13:08:15 868170
352 48.68 ISE 13:09:02 868686
371 48.68 ISE 13:11:50 870604
371 48.69 ISE 13:14:46 872323
340 48.70 ISE 13:14:46 872313
394 48.67 ISE 13:22:05 877385
382 48.67 ISE 13:24:30 878935
390 48.66 ISE 13:25:31 879674
150 48.60 ISE 13:27:13 880771
60 48.60 ISE 13:27:18 880836
140 48.60 ISE 13:27:28 880924
150 48.62 ISE 13:29:24 882198
382 48.62 ISE 13:29:24 882189
55 48.61 ISE 13:30:36 883248
120 48.61 ISE 13:30:36 883246
150 48.61 ISE 13:30:36 883244
118 48.61 ISE 13:30:36 883242
202 48.61 ISE 13:30:36 883240
380 48.60 ISE 13:31:02 883611
253 48.57 ISE 13:32:09 884629
120 48.57 ISE 13:32:09 884627
353 48.58 ISE 13:34:04 885977
367 48.58 ISE 13:35:27 887120
333 48.57 ISE 13:38:27 889101
69 48.57 ISE 13:40:07 890570
326 48.57 ISE 13:40:07 890568
367 48.58 ISE 13:42:07 891807
342 48.55 ISE 13:42:46 892256
384 48.47 ISE 13:47:02 895787
120 48.46 ISE 13:47:30 896275
264 48.46 ISE 13:47:30 896277
229 48.48 ISE 13:48:33 897272
150 48.48 ISE 13:48:33 897270
382 48.48 ISE 13:49:00 897537
328 48.47 ISE 13:49:02 897672
863 48.40 ISE 13:50:23 898768
360 48.40 ISE 13:50:23 898766
367 48.40 ISE 13:50:23 898764
418 48.40 ISE 13:50:23 898762
367 48.41 ISE 13:50:23 898759
349 48.45 ISE 13:50:23 898748
328 48.44 ISE 13:50:23 898746
684 48.40 ISE 13:50:24 898797
611 48.40 ISE 13:50:24 898795
401 48.40 ISE 13:50:25 898822
556 48.40 ISE 13:50:25 898820
320 48.38 ISE 13:50:28 898881
150 48.38 ISE 13:50:28 898879
79 48.39 ISE 13:50:28 898877
113 48.39 ISE 13:50:28 898875
150 48.39 ISE 13:50:28 898873
122 48.38 ISE 13:50:41 899082
150 48.39 ISE 13:51:19 899613
384 48.40 ISE 13:51:24 899667
376 48.40 ISE 13:51:26 899722
247 48.40 ISE 13:51:26 899718
637 48.40 ISE 13:51:26 899716
429 48.46 ISE 13:52:54 900770
345 48.46 ISE 13:52:54 900768
359 48.46 ISE 13:52:54 900766
505 48.46 ISE 13:52:54 900764
362 48.46 ISE 13:52:54 900762
322 48.47 ISE 13:53:18 901248
421 48.47 ISE 13:53:55 901762
373 48.47 ISE 13:53:55 901760
150 48.47 ISE 13:54:29 902239
215 48.47 ISE 13:54:29 902241
345 48.46 ISE 13:54:41 902457
331 48.45 ISE 13:55:45 903269
385 48.45 ISE 13:55:45 903267
329 48.45 ISE 13:58:06 904980
375 48.44 ISE 13:58:30 905330
331 48.44 ISE 14:01:00 907958
120 48.50 ISE 14:03:57 910810
12 48.50 ISE 14:03:57 910812
113 48.50 ISE 14:03:57 910808
150 48.49 ISE 14:03:57 910806
332 48.50 ISE 14:03:57 910803
342 48.48 ISE 14:04:47 911430
338 48.48 ISE 14:04:47 911428
113 48.47 ISE 14:06:24 912621
208 48.47 ISE 14:06:31 912712
140 48.39 ISE 14:07:20 913731
353 48.39 ISE 14:07:38 914077
187 48.39 ISE 14:07:38 914075
374 48.44 ISE 14:10:31 916758
389 48.43 ISE 14:11:36 917474
130 48.46 ISE 14:14:30 919594
235 48.46 ISE 14:14:30 919596
393 48.46 ISE 14:17:38 922068
205 48.45 ISE 14:19:44 923793
150 48.45 ISE 14:19:44 923791
150 48.46 ISE 14:21:00 924808
239 48.46 ISE 14:21:00 924805
394 48.46 ISE 14:21:00 924802
382 48.45 ISE 14:22:47 926579
77 48.44 ISE 14:24:45 928356
262 48.44 ISE 14:24:45 928354
206 48.42 ISE 14:27:11 930346
150 48.42 ISE 14:27:11 930344
334 48.40 ISE 14:27:55 930855
352 48.41 ISE 14:27:55 930847
31 48.40 ISE 14:27:56 930900
355 48.40 ISE 14:27:56 930898
321 48.38 ISE 14:28:34 931612
110 48.38 ISE 14:29:36 932839
233 48.38 ISE 14:29:45 933020
465 48.42 ISE 14:30:50 937132
318 48.42 ISE 14:30:50 937111
394 48.42 ISE 14:30:50 937109
253 48.41 ISE 14:31:11 937953
150 48.41 ISE 14:31:11 937911
226 48.39 ISE 14:31:15 938169
150 48.39 ISE 14:31:15 938167
27 48.38 ISE 14:32:01 940411
349 48.38 ISE 14:32:01 940409
350 48.38 ISE 14:32:01 940407
374 48.38 ISE 14:32:18 941602
343 48.38 ISE 14:32:18 941595
113 48.38 ISE 14:32:46 942830
30 48.38 ISE 14:32:46 942828
368 48.37 ISE 14:32:54 943166
57 48.34 ISE 14:33:13 944109
303 48.34 ISE 14:33:13 944107
345 48.33 ISE 14:33:47 945159
28 48.33 ISE 14:33:47 945157
222 48.35 ISE 14:34:31 946531
111 48.35 ISE 14:34:31 946529
322 48.36 ISE 14:35:13 947630
346 48.36 ISE 14:35:13 947628
299 48.36 ISE 14:35:13 947626
22 48.36 ISE 14:35:13 947624
44 48.36 ISE 14:35:13 947622
139 48.39 ISE 14:36:26 949615
113 48.39 ISE 14:36:26 949613
84 48.39 ISE 14:36:26 949611
29 48.39 ISE 14:36:26 949607
111 48.39 ISE 14:36:26 949605
150 48.38 ISE 14:36:26 949603
111 48.38 ISE 14:36:26 949601
553 48.39 ISE 14:36:26 949588
346 48.40 ISE 14:36:26 949573
343 48.41 ISE 14:38:21 952400
119 48.40 ISE 14:38:38 952943
263 48.40 ISE 14:38:38 952941
377 48.46 ISE 14:40:16 955145
25 48.46 ISE 14:40:16 955143
12 48.62 ISE 14:42:19 957822
325 48.61 ISE 14:42:29 958014
353 48.61 ISE 14:42:29 958012
182 48.62 ISE 14:42:29 958005
370 48.62 ISE 14:42:29 958003
220 48.62 ISE 14:42:29 958001
365 48.60 ISE 14:42:41 958354
125 48.58 ISE 14:42:47 958491
343 48.58 ISE 14:42:47 958489
240 48.58 ISE 14:42:47 958487
356 48.53 ISE 14:42:56 958648
670 48.55 ISE 14:45:00 961788
16 48.55 ISE 14:45:00 961748
385 48.55 ISE 14:45:00 961692
282 48.55 ISE 14:45:00 961689
70 48.55 ISE 14:45:00 961681
326 48.53 ISE 14:45:10 962188
10 48.53 ISE 14:45:10 962186
363 48.53 ISE 14:45:10 962184
374 48.53 ISE 14:45:10 962182
387 48.53 ISE 14:45:55 963281
433 48.52 ISE 14:46:15 963854
388 48.53 ISE 14:47:11 965168
346 48.52 ISE 14:47:12 965217
12 48.52 ISE 14:47:12 965215
410 48.52 ISE 14:47:12 965213
338 48.55 ISE 14:47:44 966073
53 48.56 ISE 14:48:16 966668
135 48.56 ISE 14:48:16 966666
38 48.56 ISE 14:48:16 966664
414 48.55 ISE 14:48:49 967335
55 48.55 ISE 14:49:01 967571
149 48.55 ISE 14:49:01 967569
238 48.55 ISE 14:50:03 969605
351 48.55 ISE 14:50:03 969607
259 48.54 ISE 14:50:23 970156
150 48.54 ISE 14:50:23 970154
323 48.55 ISE 14:50:23 970151
163 48.58 ISE 14:51:55 973288
384 48.58 ISE 14:52:03 973603
198 48.58 ISE 14:52:03 973601
199 48.58 ISE 14:52:03 973599
222 48.58 ISE 14:52:03 973597
374 48.59 ISE 14:53:31 975926
231 48.58 ISE 14:53:37 976082
150 48.58 ISE 14:53:37 976080
103 48.60 ISE 14:54:36 977620
150 48.60 ISE 14:54:36 977618
113 48.60 ISE 14:54:36 977616
392 48.60 ISE 14:54:36 977611
181 48.59 ISE 14:56:03 979495
195 48.59 ISE 14:56:03 979493
337 48.58 ISE 14:56:28 980318
113 48.60 ISE 14:58:35 983463
104 48.60 ISE 14:58:35 983465
109 48.60 ISE 14:58:35 983461
4 48.60 ISE 14:58:35 983459
339 48.60 ISE 14:58:35 983457
357 48.62 ISE 14:59:26 984893
341 48.64 ISE 15:00:10 986995
508 48.65 ISE 15:00:26 987630
353 48.64 ISE 15:00:42 988233
23 48.64 ISE 15:00:42 988231
147 48.64 ISE 15:00:42 988229
202 48.64 ISE 15:00:42 988227
375 48.63 ISE 15:01:00 988851
221 48.61 ISE 15:01:03 988943
350 48.64 ISE 15:01:39 989922
369 48.64 ISE 15:01:39 989920
94 48.64 ISE 15:01:57 990619
61 48.64 ISE 15:02:01 990712
210 48.64 ISE 15:02:01 990710
42 48.62 ISE 15:02:46 992020
95 48.62 ISE 15:02:46 992018
150 48.62 ISE 15:02:46 992016
113 48.62 ISE 15:02:46 992014
9 48.62 ISE 15:02:46 992012
365 48.63 ISE 15:02:46 992010
363 48.61 ISE 15:03:13 992727
37 48.58 ISE 15:03:42 993557
282 48.58 ISE 15:03:42 993559
335 48.58 ISE 15:03:42 993561
349 48.60 ISE 15:03:42 993555
372 48.60 ISE 15:04:50 995192
359 48.62 ISE 15:05:47 996814
326 48.61 ISE 15:06:42 998117
327 48.61 ISE 15:08:15 1000570
344 48.60 ISE 15:08:45 1001298
44 48.60 ISE 15:08:45 1001296
323 48.61 ISE 15:08:45 1001294
23 48.59 ISE 15:08:46 1001324
150 48.59 ISE 15:08:46 1001322
192 48.59 ISE 15:08:46 1001319
392 48.63 ISE 15:10:41 1004254
207 48.62 ISE 15:12:25 1007238
150 48.62 ISE 15:12:25 1007236
389 48.63 ISE 15:12:25 1007203
391 48.62 ISE 15:12:48 1007903
51 48.60 ISE 15:13:29 1008802
374 48.62 ISE 15:15:19 1011363
15 48.62 ISE 15:15:19 1011361
104 48.63 ISE 15:16:17 1012836
227 48.66 ISE 15:17:16 1014240
209 48.66 ISE 15:17:16 1014238
150 48.65 ISE 15:17:23 1014398
451 48.65 ISE 15:17:23 1014400
101 48.67 ISE 15:18:57 1016626
50 48.67 ISE 15:19:51 1018008
69 48.67 ISE 15:19:51 1018006
271 48.67 ISE 15:19:51 1018004
2 48.67 ISE 15:19:51 1018002
86 48.67 ISE 15:20:06 1018520
166 48.67 ISE 15:20:06 1018518
118 48.67 ISE 15:20:06 1018514
53 48.67 ISE 15:20:06 1018512
113 48.66 ISE 15:20:24 1019145
150 48.66 ISE 15:20:24 1019143
112 48.66 ISE 15:20:24 1019147
363 48.66 ISE 15:20:24 1019129
82 48.64 ISE 15:22:33 1021998
113 48.64 ISE 15:22:33 1021996
113 48.64 ISE 15:22:33 1021994
24 48.64 ISE 15:22:33 1021992
361 48.65 ISE 15:22:33 1021990
325 48.65 ISE 15:22:33 1021988
137 48.70 ISE 15:24:01 1024109
30 48.70 ISE 15:24:04 1024318
61 48.70 ISE 15:24:09 1024457
363 48.75 ISE 15:25:09 1026255
18 48.75 ISE 15:25:09 1026252
469 48.75 ISE 15:26:06 1028089
115 48.74 ISE 15:26:31 1028606
250 48.74 ISE 15:26:31 1028604
379 48.74 ISE 15:26:31 1028602
165 48.74 ISE 15:28:36 1031431
177 48.74 ISE 15:28:36 1031429
668 48.74 ISE 15:29:05 1031988
128 48.74 ISE 15:29:18 1032234
255 48.74 ISE 15:29:18 1032232
31 48.73 ISE 15:29:54 1033052
340 48.73 ISE 15:29:54 1033054
198 48.74 ISE 15:31:03 1035009
174 48.74 ISE 15:31:03 1035007
441 48.73 ISE 15:31:06 1035096
201 48.72 ISE 15:31:43 1036078
150 48.72 ISE 15:31:43 1036076
341 48.71 ISE 15:31:44 1036108
396 48.74 ISE 15:34:59 1040718
466 48.73 ISE 15:35:14 1041210
378 48.75 ISE 15:37:56 1044584
3 48.74 ISE 15:38:02 1044718
417 48.75 ISE 15:38:12 1045048
1 48.81 ISE 15:39:04 1046267
507 48.81 ISE 15:39:04 1046265
150 48.79 ISE 15:39:10 1046416
150 48.79 ISE 15:39:10 1046414
414 48.80 ISE 15:39:10 1046411
355 48.80 ISE 15:40:28 1048435
135 48.82 ISE 15:42:01 1050431
7 48.82 ISE 15:42:01 1050429
221 48.82 ISE 15:42:01 1050427
214 48.82 ISE 15:42:01 1050418
150 48.82 ISE 15:42:01 1050416
324 48.81 ISE 15:42:44 1051330
242 48.78 ISE 15:43:03 1051772
121 48.78 ISE 15:43:03 1051770
23 48.80 ISE 15:45:10 1054658
428 48.80 ISE 15:45:16 1054836
150 48.83 ISE 15:45:47 1055498
97 48.83 ISE 15:45:50 1055554
221 48.83 ISE 15:45:50 1055552
183 48.83 ISE 15:45:50 1055545
382 48.80 ISE 15:46:29 1056405
275 48.82 ISE 15:47:34 1057857
95 48.82 ISE 15:47:34 1057859
357 48.82 ISE 15:48:12 1058767
321 48.79 ISE 15:49:16 1060494
50 48.83 ISE 15:51:35 1063387
132 48.83 ISE 15:51:55 1063919
221 48.83 ISE 15:51:55 1063917
357 48.82 ISE 15:52:03 1064113
32 48.82 ISE 15:52:03 1064111
221 48.82 ISE 15:52:03 1064109
73 48.82 ISE 15:52:03 1064107
393 48.80 ISE 15:52:40 1064814
349 48.76 ISE 15:53:36 1065957
150 48.79 ISE 15:54:46 1067184
118 48.81 ISE 15:55:22 1067824
150 48.81 ISE 15:55:22 1067822
110 48.81 ISE 15:55:22 1067820
146 48.80 ISE 15:55:25 1067900
227 48.82 ISE 15:56:11 1068710
150 48.82 ISE 15:56:11 1068708
240 48.81 ISE 15:56:12 1068789
116 48.81 ISE 15:56:12 1068787
374 48.85 ISE 15:58:50 1071734
354 48.84 ISE 15:59:17 1072258
395 48.84 ISE 15:59:33 1072737
382 48.83 ISE 16:00:29 1075870
379 48.83 ISE 16:02:00 1078640
144 48.82 ISE 16:02:35 1079635
232 48.82 ISE 16:02:35 1079633
318 48.82 ISE 16:03:35 1081199
85 48.82 ISE 16:04:18 1082282
284 48.82 ISE 16:04:18 1082280
216 48.85 ISE 16:06:02 1085327
150 48.85 ISE 16:06:02 1085325
333 48.83 ISE 16:06:06 1085496
150 48.82 ISE 16:06:19 1085959
183 48.82 ISE 16:06:19 1085961
40 48.79 ISE 16:06:36 1086340
348 48.79 ISE 16:06:36 1086338
235 48.76 ISE 16:08:00 1088696
150 48.76 ISE 16:08:00 1088694
73 48.79 ISE 16:09:39 1091467
323 48.79 ISE 16:09:39 1091465
439 48.78 ISE 16:09:42 1091539
349 48.79 ISE 16:10:52 1093546
349 48.77 ISE 16:11:07 1094172
357 48.77 ISE 16:11:34 1095177
325 48.76 ISE 16:12:41 1097083
351 48.78 ISE 16:13:56 1099268
321 48.77 ISE 16:13:57 1099289
331 48.77 ISE 16:15:09 1101401
89 48.78 ISE 16:15:34 1102145
44 48.78 ISE 16:15:34 1102143
219 48.78 ISE 16:15:34 1102141
66 48.78 ISE 16:15:34 1102139
253 48.77 ISE 16:15:49 1102566
83 48.77 ISE 16:15:56 1102738
220 48.77 ISE 16:16:12 1103205
211 48.75 ISE 16:16:28 1103620
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 POSNKNBNCBKDNABRecent 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