REG - CRH PLC - Transaction in Own Shares
27/06/2023 07:15
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20230627:nRSa9653Da&default-theme=true
RNS Number : 9653D CRH PLC 27 June 2023
27(th) June 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 26(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: 170,000 80,000
Highest price paid per share: €49.1100 GBp 4,207.0000
Lowest price paid per share: €48.2300 GBp 4,141.0000
Volume weighted average price paid: €48.5248 GBp 4,163.2819
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 22,830,366 of its
ordinary shares in treasury which represents 3.035% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 729,309,972 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 26(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: 26/06/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 48.5248 170,000
London Stock Exchange (XLON) GBp 4,163.2819 80,000
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
312 4,207 LSE 08:02:42 1492959
108 4,205 LSE 08:03:04 1493499
125 4,205 LSE 08:03:04 1493497
108 4,205 LSE 08:03:04 1493473
41 4,206 LSE 08:04:41 1495619
18 4,206 LSE 08:05:04 1496160
250 4,206 LSE 08:05:04 1496158
343 4,207 LSE 08:07:05 1499040
284 4,200 LSE 08:10:16 1503130
347 4,195 LSE 08:12:46 1505878
206 4,186 LSE 08:13:16 1506549
77 4,186 LSE 08:13:16 1506547
351 4,183 LSE 08:17:07 1511076
267 4,176 LSE 08:18:52 1513326
310 4,179 LSE 08:21:16 1516400
498 4,166 LSE 08:24:30 1519929
393 4,166 LSE 08:24:30 1519927
213 4,165 LSE 08:25:30 1521023
100 4,165 LSE 08:25:30 1521021
296 4,165 LSE 08:25:30 1521019
330 4,155 LSE 08:29:51 1527316
350 4,152 LSE 08:32:16 1531311
333 4,145 LSE 08:33:47 1533463
323 4,148 LSE 08:35:17 1536221
299 4,145 LSE 08:37:15 1539395
310 4,145 LSE 08:39:17 1542936
336 4,145 LSE 08:39:17 1542934
18 4,152 LSE 08:41:36 1546487
35 4,152 LSE 08:42:08 1547225
247 4,152 LSE 08:42:08 1547223
343 4,154 LSE 08:45:22 1551654
346 4,154 LSE 08:45:22 1551651
349 4,151 LSE 08:46:47 1554517
337 4,157 LSE 08:51:48 1562107
136 4,157 LSE 08:51:48 1562103
189 4,157 LSE 08:51:48 1562101
347 4,157 LSE 08:56:57 1569212
23 4,154 LSE 09:02:38 1577404
139 4,154 LSE 09:02:38 1577402
180 4,154 LSE 09:02:38 1577396
314 4,153 LSE 09:03:05 1577936
299 4,158 LSE 09:05:13 1580418
56 4,158 LSE 09:05:13 1580415
266 4,158 LSE 09:05:13 1580413
349 4,161 LSE 09:07:47 1583413
180 4,163 LSE 09:12:45 1590904
127 4,163 LSE 09:12:45 1590902
250 4,160 LSE 09:16:02 1594493
38 4,160 LSE 09:16:02 1594491
238 4,159 LSE 09:18:34 1597636
111 4,159 LSE 09:18:34 1597634
322 4,158 LSE 09:18:50 1597794
15 4,156 LSE 09:21:19 1601103
84 4,156 LSE 09:21:19 1601101
237 4,156 LSE 09:21:19 1601099
344 4,158 LSE 09:23:45 1603918
351 4,157 LSE 09:27:11 1607556
304 4,158 LSE 09:29:45 1610769
336 4,176 LSE 09:38:33 1621817
53 4,176 LSE 09:38:33 1621815
344 4,176 LSE 09:38:33 1621813
348 4,175 LSE 09:39:59 1623807
337 4,175 LSE 09:39:59 1623805
303 4,168 LSE 09:42:41 1627314
325 4,166 LSE 09:44:24 1629378
331 4,162 LSE 09:47:05 1633140
287 4,157 LSE 09:50:51 1639357
313 4,156 LSE 09:52:21 1640896
217 4,161 LSE 09:56:11 1644689
117 4,161 LSE 09:56:11 1644687
191 4,164 LSE 10:02:20 1651398
128 4,164 LSE 10:02:20 1651396
342 4,163 LSE 10:05:21 1654818
186 4,161 LSE 10:07:12 1656570
146 4,161 LSE 10:07:12 1656568
162 4,155 LSE 10:13:12 1662289
174 4,155 LSE 10:13:12 1662287
52 4,163 LSE 10:22:00 1670922
250 4,163 LSE 10:22:00 1670920
42 4,163 LSE 10:22:00 1670918
111 4,162 LSE 10:22:50 1671815
92 4,162 LSE 10:22:50 1671813
130 4,162 LSE 10:22:50 1671811
376 4,162 LSE 10:22:50 1671809
100 4,162 LSE 10:22:50 1671807
147 4,162 LSE 10:26:28 1675536
196 4,162 LSE 10:26:28 1675538
9 4,157 LSE 10:30:04 1680061
188 4,157 LSE 10:30:04 1680054
49 4,157 LSE 10:30:04 1680052
15 4,157 LSE 10:30:05 1680091
45 4,157 LSE 10:30:05 1680089
306 4,158 LSE 10:35:25 1684593
21 4,158 LSE 10:35:25 1684591
139 4,158 LSE 10:37:38 1686281
207 4,158 LSE 10:37:38 1686279
178 4,156 LSE 10:38:54 1687258
139 4,156 LSE 10:38:54 1687260
84 4,158 LSE 10:42:19 1692005
181 4,158 LSE 10:42:19 1692003
57 4,158 LSE 10:42:19 1692007
291 4,160 LSE 10:45:20 1694629
54 4,159 LSE 10:46:29 1695929
281 4,159 LSE 10:46:29 1695927
308 4,159 LSE 10:51:49 1700803
283 4,157 LSE 10:55:53 1704646
101 4,155 LSE 10:56:28 1705393
250 4,155 LSE 10:56:28 1705391
345 4,156 LSE 11:00:00 1708840
336 4,156 LSE 11:02:36 1710111
63 4,153 LSE 11:06:06 1712127
250 4,153 LSE 11:06:06 1712129
11 4,153 LSE 11:06:06 1712131
281 4,153 LSE 11:09:58 1714319
12 4,153 LSE 11:09:58 1714317
123 4,151 LSE 11:13:47 1716358
206 4,151 LSE 11:13:47 1716356
301 4,151 LSE 11:15:56 1717606
320 4,151 LSE 11:18:55 1719155
93 4,156 LSE 11:21:58 1721309
222 4,156 LSE 11:21:58 1721307
338 4,161 LSE 11:29:12 1725344
308 4,159 LSE 11:29:36 1725569
320 4,159 LSE 11:29:36 1725567
384 4,158 LSE 11:30:07 1725868
339 4,156 LSE 11:30:22 1726136
102 4,155 LSE 11:30:25 1726160
294 4,155 LSE 11:30:25 1726158
212 4,155 LSE 11:30:35 1726251
351 4,154 LSE 11:30:58 1726412
318 4,157 LSE 11:34:46 1727900
331 4,157 LSE 11:34:46 1727890
319 4,163 LSE 11:38:39 1729980
157 4,163 LSE 11:39:34 1730454
135 4,163 LSE 11:39:34 1730452
230 4,162 LSE 11:42:30 1731729
81 4,162 LSE 11:42:30 1731731
43 4,156 LSE 11:47:02 1734006
250 4,156 LSE 11:47:02 1734004
110 4,153 LSE 11:51:17 1735955
230 4,153 LSE 11:51:17 1735953
125 4,150 LSE 11:56:32 1738451
200 4,150 LSE 11:56:32 1738449
328 4,152 LSE 12:00:20 1740536
23 4,152 LSE 12:00:20 1740534
53 4,151 LSE 12:00:46 1740733
288 4,151 LSE 12:00:46 1740725
328 4,156 LSE 12:07:45 1744179
22 4,156 LSE 12:10:25 1745669
294 4,156 LSE 12:10:25 1745671
342 4,154 LSE 12:11:26 1746069
302 4,160 LSE 12:18:54 1749913
18 4,160 LSE 12:18:54 1749911
31 4,160 LSE 12:20:03 1750967
250 4,160 LSE 12:20:03 1750965
43 4,160 LSE 12:20:03 1750963
75 4,159 LSE 12:24:47 1753572
208 4,159 LSE 12:24:47 1753570
97 4,158 LSE 12:25:08 1753800
233 4,158 LSE 12:25:08 1753798
299 4,159 LSE 12:29:47 1756197
224 4,160 LSE 12:31:38 1757642
59 4,160 LSE 12:31:38 1757644
297 4,159 LSE 12:33:46 1758624
57 4,163 LSE 12:39:12 1761324
250 4,163 LSE 12:39:12 1761322
332 4,161 LSE 12:45:16 1764246
120 4,158 LSE 12:47:22 1765465
204 4,158 LSE 12:47:39 1765658
342 4,157 LSE 12:52:21 1768534
318 4,158 LSE 12:52:21 1768524
294 4,157 LSE 12:58:13 1771718
250 4,156 LSE 12:58:23 1771812
78 4,156 LSE 12:58:23 1771814
317 4,154 LSE 13:02:21 1774292
94 4,155 LSE 13:02:21 1774288
88 4,155 LSE 13:02:21 1774286
152 4,155 LSE 13:02:21 1774284
8 4,155 LSE 13:02:21 1774282
137 4,155 LSE 13:05:01 1775786
73 4,155 LSE 13:05:01 1775784
25 4,155 LSE 13:05:01 1775782
77 4,155 LSE 13:05:01 1775780
168 4,154 LSE 13:06:29 1776779
118 4,154 LSE 13:06:29 1776781
286 4,153 LSE 13:06:43 1777034
335 4,155 LSE 13:13:57 1781307
215 4,154 LSE 13:14:02 1781385
194 4,154 LSE 13:14:37 1781760
194 4,153 LSE 13:16:13 1782543
104 4,153 LSE 13:16:13 1782541
304 4,158 LSE 13:21:34 1785679
214 4,157 LSE 13:22:11 1786083
123 4,157 LSE 13:22:11 1786081
142 4,156 LSE 13:23:53 1787011
65 4,156 LSE 13:23:53 1787009
144 4,156 LSE 13:23:53 1787007
341 4,156 LSE 13:30:15 1791084
292 4,156 LSE 13:31:14 1791702
76 4,155 LSE 13:32:16 1792395
118 4,155 LSE 13:34:24 1793809
77 4,155 LSE 13:34:24 1793801
141 4,158 LSE 13:38:25 1796352
173 4,158 LSE 13:38:25 1796350
200 4,161 LSE 13:43:29 1800167
100 4,161 LSE 13:43:29 1800165
307 4,161 LSE 13:43:37 1800243
45 4,161 LSE 13:43:37 1800241
346 4,160 LSE 13:45:00 1801118
258 4,158 LSE 13:45:30 1801549
93 4,158 LSE 13:45:30 1801546
291 4,152 LSE 13:47:36 1803166
331 4,152 LSE 13:50:54 1805752
177 4,150 LSE 13:52:22 1807041
162 4,150 LSE 13:52:22 1807039
316 4,146 LSE 13:55:11 1809163
295 4,146 LSE 13:57:40 1811458
98 4,147 LSE 13:59:33 1813062
188 4,147 LSE 13:59:33 1813060
195 4,146 LSE 14:00:06 1813548
154 4,146 LSE 14:00:06 1813546
50 4,148 LSE 14:03:03 1815723
289 4,148 LSE 14:03:03 1815721
86 4,148 LSE 14:03:03 1815705
189 4,148 LSE 14:03:03 1815709
37 4,148 LSE 14:03:03 1815707
154 4,148 LSE 14:09:37 1820660
174 4,148 LSE 14:09:37 1820658
100 4,149 LSE 14:11:48 1822318
101 4,149 LSE 14:11:48 1822316
139 4,149 LSE 14:11:48 1822310
110 4,149 LSE 14:12:43 1822877
7 4,149 LSE 14:12:43 1822875
320 4,147 LSE 14:14:44 1824252
287 4,146 LSE 14:17:07 1825969
133 4,141 LSE 14:20:00 1828444
155 4,141 LSE 14:21:31 1829848
121 4,152 LSE 14:26:54 1834204
216 4,152 LSE 14:26:54 1834202
168 4,151 LSE 14:29:23 1836720
159 4,151 LSE 14:29:23 1836718
248 4,156 LSE 14:30:17 1840767
400 4,158 LSE 14:30:59 1842470
413 4,157 LSE 14:31:12 1843160
200 4,157 LSE 14:31:23 1843452
200 4,157 LSE 14:31:23 1843443
303 4,156 LSE 14:31:40 1843961
222 4,156 LSE 14:31:40 1843959
110 4,156 LSE 14:31:40 1843957
294 4,156 LSE 14:32:23 1845151
216 4,155 LSE 14:32:26 1845219
87 4,155 LSE 14:32:35 1845439
159 4,154 LSE 14:32:50 1845860
181 4,154 LSE 14:32:51 1845939
4 4,153 LSE 14:33:07 1846392
400 4,164 LSE 14:34:07 1848038
311 4,164 LSE 14:34:07 1848031
302 4,165 LSE 14:34:41 1848938
320 4,164 LSE 14:34:49 1849068
37 4,164 LSE 14:34:49 1849066
200 4,163 LSE 14:35:18 1849826
59 4,164 LSE 14:36:14 1851652
242 4,164 LSE 14:36:14 1851650
72 4,164 LSE 14:37:20 1854559
162 4,164 LSE 14:37:20 1854551
96 4,164 LSE 14:37:20 1854549
320 4,164 LSE 14:37:20 1854547
350 4,173 LSE 14:39:26 1858479
88 4,172 LSE 14:39:27 1858493
197 4,172 LSE 14:39:27 1858491
197 4,172 LSE 14:39:27 1858489
71 4,170 LSE 14:40:36 1860267
244 4,170 LSE 14:40:48 1860564
132 4,179 LSE 14:42:25 1863318
168 4,179 LSE 14:42:25 1863320
189 4,181 LSE 14:43:45 1865181
135 4,181 LSE 14:43:45 1865179
79 4,189 LSE 14:46:57 1870173
221 4,189 LSE 14:46:57 1870171
352 4,189 LSE 14:46:57 1870169
322 4,189 LSE 14:47:55 1872364
96 4,190 LSE 14:48:52 1874478
87 4,190 LSE 14:48:52 1874476
40 4,190 LSE 14:48:52 1874473
247 4,190 LSE 14:48:52 1874471
100 4,189 LSE 14:49:00 1874778
223 4,189 LSE 14:49:00 1874780
289 4,189 LSE 14:49:32 1875926
17 4,189 LSE 14:51:44 1880014
50 4,189 LSE 14:51:44 1880012
96 4,189 LSE 14:51:44 1880010
87 4,189 LSE 14:51:44 1880008
90 4,189 LSE 14:51:44 1880006
283 4,189 LSE 14:51:44 1880004
331 4,189 LSE 14:52:37 1881413
255 4,185 LSE 14:53:46 1883152
62 4,185 LSE 14:53:46 1883154
333 4,187 LSE 14:54:38 1884419
345 4,187 LSE 14:56:59 1887969
84 4,187 LSE 14:57:30 1888770
208 4,187 LSE 14:57:30 1888768
332 4,185 LSE 14:57:34 1888985
147 4,181 LSE 14:58:44 1890593
164 4,181 LSE 14:59:31 1891904
332 4,179 LSE 15:00:51 1895527
335 4,178 LSE 15:00:54 1895611
315 4,174 LSE 15:02:38 1898491
332 4,172 LSE 15:03:06 1899130
301 4,171 LSE 15:04:38 1901444
400 4,173 LSE 15:05:57 1903249
204 4,172 LSE 15:08:07 1906259
15 4,172 LSE 15:08:09 1906294
120 4,172 LSE 15:08:09 1906292
42 4,172 LSE 15:08:30 1906702
65 4,172 LSE 15:08:30 1906700
271 4,172 LSE 15:09:24 1907855
13 4,172 LSE 15:09:24 1907850
223 4,172 LSE 15:09:24 1907841
20 4,167 LSE 15:10:34 1910078
301 4,167 LSE 15:10:34 1910076
335 4,168 LSE 15:12:13 1912133
200 4,174 LSE 15:14:29 1915176
235 4,173 LSE 15:14:38 1915301
163 4,173 LSE 15:14:38 1915303
300 4,173 LSE 15:15:45 1916724
313 4,172 LSE 15:15:58 1916989
78 4,170 LSE 15:17:54 1919175
251 4,170 LSE 15:18:02 1919300
295 4,169 LSE 15:19:03 1920569
312 4,165 LSE 15:20:09 1922175
328 4,169 LSE 15:21:51 1924039
122 4,169 LSE 15:23:00 1925172
179 4,169 LSE 15:23:00 1925170
335 4,173 LSE 15:24:40 1927739
297 4,172 LSE 15:26:05 1930137
145 4,172 LSE 15:27:30 1931910
156 4,172 LSE 15:27:30 1931912
318 4,173 LSE 15:29:36 1934630
312 4,171 LSE 15:30:11 1935466
318 4,172 LSE 15:30:11 1935462
305 4,169 LSE 15:31:54 1937530
352 4,167 LSE 15:33:23 1939476
326 4,168 LSE 15:34:46 1941089
348 4,167 LSE 15:36:41 1944605
81 4,167 LSE 15:38:23 1947197
96 4,167 LSE 15:38:23 1947191
58 4,167 LSE 15:38:23 1947195
87 4,167 LSE 15:38:23 1947193
299 4,165 LSE 15:39:35 1948764
135 4,160 LSE 15:42:13 1952732
73 4,160 LSE 15:42:13 1952730
96 4,160 LSE 15:42:13 1952728
97 4,160 LSE 15:42:13 1952726
250 4,160 LSE 15:42:13 1952724
400 4,162 LSE 15:45:03 1956303
258 4,161 LSE 15:45:52 1957656
68 4,161 LSE 15:46:14 1958225
46 4,168 LSE 15:49:19 1962224
48 4,168 LSE 15:49:21 1962274
289 4,167 LSE 15:49:35 1962603
340 4,167 LSE 15:49:35 1962605
400 4,169 LSE 15:51:54 1965783
288 4,168 LSE 15:51:55 1965800
333 4,166 LSE 15:53:33 1967910
36 4,163 LSE 15:53:49 1968092
255 4,163 LSE 15:55:00 1969452
51 4,167 LSE 15:58:21 1973499
96 4,167 LSE 15:58:21 1973497
109 4,167 LSE 15:58:21 1973495
39 4,167 LSE 15:58:21 1973501
310 4,167 LSE 15:58:21 1973492
283 4,167 LSE 15:58:21 1973490
445 4,167 LSE 16:00:01 1976460
325 4,165 LSE 16:01:50 1980921
319 4,163 LSE 16:02:54 1982484
17 4,163 LSE 16:02:54 1982482
351 4,162 LSE 16:05:00 1985874
325 4,161 LSE 16:05:16 1986503
86 4,163 LSE 16:07:08 1990004
52 4,163 LSE 16:07:08 1990002
121 4,163 LSE 16:07:08 1990000
121 4,162 LSE 16:07:40 1990725
162 4,162 LSE 16:07:40 1990723
351 4,161 LSE 16:07:41 1990746
320 4,157 LSE 16:08:51 1992808
103 4,161 LSE 16:11:08 1996798
140 4,161 LSE 16:11:08 1996800
39 4,162 LSE 16:11:46 1997901
253 4,162 LSE 16:11:46 1997899
231 4,159 LSE 16:12:06 1998576
1 4,159 LSE 16:12:06 1998574
64 4,159 LSE 16:12:07 1998597
99 4,160 LSE 16:14:48 2002814
206 4,160 LSE 16:14:48 2002812
337 4,160 LSE 16:14:58 2003094
309 4,160 LSE 16:15:45 2005247
318 4,160 LSE 16:15:45 2005245
134 4,160 LSE 16:16:18 2006412
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
322 49.11 ISE 08:02:42 1492957
351 49.09 ISE 08:03:04 1493501
345 49.09 ISE 08:05:50 1497223
39 49.09 ISE 08:05:50 1497221
3 49.09 ISE 08:07:58 1500483
187 49.07 ISE 08:09:18 1502094
165 49.07 ISE 08:09:18 1502092
32 48.91 ISE 08:13:00 1506155
136 48.91 ISE 08:13:00 1506152
207 48.91 ISE 08:13:12 1506453
99 48.84 ISE 08:17:07 1511080
222 48.84 ISE 08:17:07 1511078
387 48.81 ISE 08:20:41 1515696
387 48.67 ISE 08:23:28 1518782
376 48.63 ISE 08:25:30 1521025
381 48.55 ISE 08:26:23 1522367
332 48.55 ISE 08:29:51 1527312
125 48.55 ISE 08:30:17 1528053
112 48.55 ISE 08:30:17 1528055
123 48.55 ISE 08:30:17 1528057
168 48.54 ISE 08:30:17 1528051
358 48.54 ISE 08:30:17 1528048
200 48.53 ISE 08:30:49 1528977
144 48.53 ISE 08:31:15 1529507
335 48.42 ISE 08:33:57 1533777
327 48.49 ISE 08:35:16 1536198
351 48.49 ISE 08:35:16 1536192
124 48.45 ISE 08:36:17 1537773
278 48.45 ISE 08:36:17 1537771
137 48.43 ISE 08:37:16 1539421
217 48.43 ISE 08:37:16 1539419
76 48.45 ISE 08:39:13 1542814
60 48.45 ISE 08:39:13 1542812
215 48.45 ISE 08:39:13 1542810
254 48.44 ISE 08:39:17 1542949
107 48.44 ISE 08:39:17 1542947
244 48.44 ISE 08:39:17 1542942
234 48.44 ISE 08:39:17 1542938
370 48.53 ISE 08:41:19 1546001
10 48.53 ISE 08:41:19 1545999
290 48.52 ISE 08:42:08 1547229
102 48.52 ISE 08:42:08 1547227
388 48.55 ISE 08:45:22 1551656
260 48.53 ISE 08:47:59 1556295
66 48.53 ISE 08:47:59 1556293
95 48.59 ISE 08:51:48 1562117
112 48.59 ISE 08:51:48 1562115
112 48.59 ISE 08:51:48 1562113
20 48.59 ISE 08:51:48 1562111
320 48.59 ISE 08:51:48 1562109
325 48.59 ISE 08:51:48 1562105
341 48.54 ISE 08:53:40 1564859
449 48.60 ISE 08:57:59 1570750
235 48.59 ISE 08:59:06 1572565
116 48.59 ISE 08:59:06 1572563
165 48.59 ISE 08:59:06 1572556
191 48.59 ISE 08:59:06 1572554
160 48.59 ISE 08:59:06 1572552
132 48.59 ISE 08:59:06 1572558
69 48.59 ISE 08:59:06 1572560
16 48.55 ISE 09:00:20 1574338
319 48.55 ISE 09:00:20 1574336
422 48.55 ISE 09:03:06 1577961
36 48.52 ISE 09:03:09 1578001
44 48.52 ISE 09:03:09 1577999
305 48.52 ISE 09:03:09 1578003
125 48.61 ISE 09:05:13 1580452
358 48.61 ISE 09:05:13 1580450
122 48.60 ISE 09:05:33 1580801
131 48.60 ISE 09:05:33 1580799
66 48.60 ISE 09:05:39 1580908
244 48.58 ISE 09:05:42 1581106
93 48.58 ISE 09:05:42 1581104
22 48.67 ISE 09:07:50 1583498
341 48.67 ISE 09:07:50 1583496
379 48.65 ISE 09:08:17 1583999
388 48.62 ISE 09:10:36 1588332
395 48.67 ISE 09:12:45 1590909
166 48.63 ISE 09:13:42 1591989
221 48.63 ISE 09:13:42 1591987
173 48.61 ISE 09:14:05 1592462
186 48.61 ISE 09:14:05 1592460
21 48.61 ISE 09:14:05 1592458
319 48.65 ISE 09:16:02 1594495
380 48.62 ISE 09:16:31 1595149
667 48.65 ISE 09:17:17 1596101
125 48.65 ISE 09:17:17 1596099
377 48.65 ISE 09:17:17 1596084
575 48.67 ISE 09:18:34 1597642
56 48.67 ISE 09:18:34 1597640
57 48.67 ISE 09:18:34 1597638
500 48.65 ISE 09:18:58 1598007
11 48.65 ISE 09:19:00 1598140
348 48.65 ISE 09:19:00 1598138
159 48.63 ISE 09:21:19 1601121
125 48.63 ISE 09:21:19 1601117
112 48.63 ISE 09:21:19 1601119
312 48.63 ISE 09:21:19 1601114
13 48.63 ISE 09:21:19 1601112
316 48.63 ISE 09:22:51 1602961
63 48.63 ISE 09:22:51 1602959
27 48.66 ISE 09:23:44 1603902
361 48.66 ISE 09:23:44 1603900
110 48.64 ISE 09:26:09 1606578
268 48.64 ISE 09:27:11 1607558
190 48.64 ISE 09:30:00 1611105
112 48.64 ISE 09:30:00 1611101
21 48.64 ISE 09:30:00 1611103
379 48.64 ISE 09:30:00 1611088
63 48.58 ISE 09:31:00 1612780
300 48.87 ISE 09:37:51 1621085
500 48.86 ISE 09:38:03 1621312
107 48.86 ISE 09:38:31 1621779
272 48.86 ISE 09:38:31 1621777
134 48.86 ISE 09:38:31 1621775
112 48.86 ISE 09:39:45 1623502
112 48.86 ISE 09:39:45 1623504
329 48.86 ISE 09:39:45 1623492
365 48.85 ISE 09:40:14 1624130
90 48.78 ISE 09:41:56 1626381
305 48.78 ISE 09:42:04 1626587
356 48.76 ISE 09:44:15 1629135
372 48.70 ISE 09:47:05 1633144
402 48.70 ISE 09:47:05 1633142
197 48.70 ISE 09:47:05 1633138
125 48.70 ISE 09:47:05 1633136
336 48.61 ISE 09:50:06 1638514
151 48.63 ISE 09:50:51 1639406
125 48.63 ISE 09:50:51 1639397
112 48.63 ISE 09:50:51 1639399
371 48.62 ISE 09:52:21 1640898
334 48.67 ISE 09:56:11 1644698
42 48.67 ISE 09:56:11 1644696
5 48.67 ISE 09:56:11 1644694
409 48.68 ISE 09:56:11 1644680
165 48.66 ISE 09:58:04 1646567
218 48.66 ISE 09:58:04 1646565
367 48.70 ISE 10:02:20 1651405
330 48.70 ISE 10:02:20 1651401
381 48.68 ISE 10:05:31 1655089
359 48.63 ISE 10:07:12 1656572
20 48.62 ISE 10:09:02 1658464
308 48.62 ISE 10:09:40 1659085
321 48.60 ISE 10:09:42 1659100
344 48.59 ISE 10:16:27 1665528
169 48.69 ISE 10:21:57 1670843
112 48.69 ISE 10:21:57 1670841
112 48.69 ISE 10:21:57 1670839
107 48.69 ISE 10:21:57 1670837
689 48.69 ISE 10:21:57 1670805
10 48.68 ISE 10:22:00 1670926
309 48.68 ISE 10:22:00 1670924
7 48.67 ISE 10:22:48 1671723
375 48.67 ISE 10:22:49 1671748
387 48.66 ISE 10:22:50 1671817
36 48.65 ISE 10:26:28 1675557
112 48.65 ISE 10:26:28 1675555
125 48.65 ISE 10:26:28 1675551
112 48.65 ISE 10:26:28 1675553
145 48.66 ISE 10:26:28 1675544
125 48.66 ISE 10:26:28 1675542
77 48.66 ISE 10:26:28 1675540
314 48.61 ISE 10:29:39 1679498
24 48.61 ISE 10:29:39 1679496
156 48.59 ISE 10:34:35 1683861
207 48.59 ISE 10:35:25 1684595
200 48.58 ISE 10:35:29 1684619
125 48.58 ISE 10:35:29 1684617
367 48.61 ISE 10:37:38 1686283
344 48.59 ISE 10:37:58 1686561
377 48.60 ISE 10:37:58 1686558
109 48.59 ISE 10:38:52 1687245
226 48.59 ISE 10:38:52 1687247
351 48.59 ISE 10:42:19 1692000
346 48.61 ISE 10:45:10 1694524
397 48.59 ISE 10:46:29 1695931
47 48.59 ISE 10:49:30 1698547
285 48.59 ISE 10:49:30 1698545
125 48.58 ISE 10:50:08 1699141
368 48.59 ISE 10:51:49 1700786
328 48.58 ISE 10:51:52 1700917
43 48.58 ISE 10:51:52 1700915
359 48.57 ISE 10:55:53 1704643
30 48.54 ISE 10:58:45 1707606
196 48.54 ISE 10:58:45 1707604
112 48.54 ISE 10:58:45 1707602
279 48.54 ISE 10:58:45 1707584
83 48.54 ISE 10:58:45 1707582
335 48.55 ISE 11:00:01 1708865
363 48.55 ISE 11:02:36 1710109
375 48.50 ISE 11:04:50 1711313
165 48.53 ISE 11:06:06 1712115
204 48.53 ISE 11:06:06 1712119
335 48.53 ISE 11:06:06 1712117
369 48.51 ISE 11:06:16 1712282
137 48.51 ISE 11:08:38 1713461
93 48.51 ISE 11:08:38 1713459
407 48.51 ISE 11:08:38 1713457
250 48.51 ISE 11:08:39 1713525
91 48.51 ISE 11:08:39 1713523
327 48.51 ISE 11:10:09 1714462
143 48.51 ISE 11:10:09 1714464
338 48.48 ISE 11:10:15 1714548
117 48.49 ISE 11:13:47 1716368
112 48.49 ISE 11:13:47 1716366
125 48.49 ISE 11:13:47 1716364
262 48.50 ISE 11:13:47 1716362
125 48.50 ISE 11:13:47 1716360
397 48.49 ISE 11:15:56 1717608
165 48.53 ISE 11:22:26 1721653
12 48.53 ISE 11:22:26 1721647
23 48.53 ISE 11:22:26 1721649
125 48.53 ISE 11:22:26 1721645
349 48.53 ISE 11:22:26 1721619
125 48.56 ISE 11:26:02 1723592
349 48.58 ISE 11:29:12 1725346
50 48.56 ISE 11:30:07 1725872
400 48.56 ISE 11:30:07 1725870
371 48.54 ISE 11:30:22 1726134
388 48.53 ISE 11:30:25 1726162
163 48.51 ISE 11:31:03 1726433
160 48.51 ISE 11:31:45 1726677
97 48.55 ISE 11:34:46 1727898
135 48.55 ISE 11:34:46 1727896
29 48.55 ISE 11:34:46 1727894
105 48.55 ISE 11:34:46 1727892
369 48.61 ISE 11:38:39 1729982
17 48.59 ISE 11:39:34 1730468
112 48.59 ISE 11:39:34 1730466
105 48.59 ISE 11:39:34 1730464
112 48.59 ISE 11:39:34 1730462
46 48.60 ISE 11:39:34 1730460
125 48.60 ISE 11:39:34 1730458
152 48.60 ISE 11:39:34 1730456
375 48.56 ISE 11:42:30 1731739
125 48.55 ISE 11:46:00 1733389
271 48.55 ISE 11:46:00 1733391
157 48.47 ISE 11:48:48 1734893
225 48.47 ISE 11:48:48 1734891
322 48.45 ISE 11:52:09 1736477
125 48.42 ISE 11:52:36 1736676
255 48.44 ISE 11:52:36 1736674
107 48.44 ISE 11:52:36 1736672
25 48.42 ISE 11:53:41 1737110
314 48.42 ISE 11:53:41 1737108
393 48.38 ISE 11:56:32 1738447
372 48.32 ISE 11:56:34 1738472
392 48.30 ISE 11:56:47 1738553
46 48.28 ISE 11:57:23 1738813
269 48.28 ISE 11:57:23 1738811
41 48.28 ISE 11:57:23 1738809
330 48.29 ISE 11:57:23 1738807
114 48.40 ISE 11:59:19 1739852
114 48.40 ISE 11:59:19 1739850
125 48.39 ISE 11:59:19 1739848
473 48.39 ISE 11:59:19 1739846
132 48.39 ISE 11:59:30 1739951
129 48.39 ISE 11:59:30 1739955
105 48.39 ISE 11:59:30 1739953
260 48.39 ISE 12:00:20 1740542
125 48.39 ISE 12:00:20 1740540
341 48.39 ISE 12:00:20 1740538
368 48.40 ISE 12:00:20 1740532
341 48.40 ISE 12:00:20 1740530
154 48.38 ISE 12:00:46 1740731
103 48.38 ISE 12:00:46 1740729
84 48.38 ISE 12:00:46 1740727
233 48.43 ISE 12:05:33 1743126
239 48.43 ISE 12:05:33 1743128
167 48.41 ISE 12:07:45 1744198
200 48.41 ISE 12:07:45 1744196
3 48.41 ISE 12:07:45 1744194
93 48.42 ISE 12:07:45 1744189
114 48.42 ISE 12:07:45 1744187
92 48.42 ISE 12:07:45 1744185
325 48.46 ISE 12:07:45 1744183
327 48.46 ISE 12:07:45 1744181
18 48.42 ISE 12:10:25 1745680
316 48.42 ISE 12:10:25 1745678
46 48.44 ISE 12:10:25 1745673
347 48.44 ISE 12:10:25 1745675
339 48.45 ISE 12:13:07 1746860
22 48.43 ISE 12:14:19 1747412
375 48.43 ISE 12:14:19 1747410
383 48.43 ISE 12:15:47 1748247
36 48.48 ISE 12:18:35 1749762
478 48.48 ISE 12:18:48 1749875
458 48.48 ISE 12:18:54 1749907
11 48.48 ISE 12:18:54 1749909
366 48.48 ISE 12:19:25 1750560
132 48.46 ISE 12:20:03 1750971
228 48.46 ISE 12:20:03 1750969
268 48.45 ISE 12:22:57 1752736
125 48.45 ISE 12:22:57 1752734
13 48.42 ISE 12:26:00 1754339
233 48.42 ISE 12:26:00 1754337
73 48.42 ISE 12:26:00 1754343
15 48.42 ISE 12:26:00 1754341
26 48.42 ISE 12:26:00 1754335
381 48.42 ISE 12:29:47 1756199
385 48.43 ISE 12:29:47 1756195
388 48.43 ISE 12:33:08 1758373
125 48.46 ISE 12:39:10 1761228
149 48.46 ISE 12:39:10 1761226
339 48.46 ISE 12:39:12 1761328
60 48.46 ISE 12:39:12 1761326
352 48.44 ISE 12:39:38 1761593
6 48.42 ISE 12:40:47 1762175
354 48.43 ISE 12:45:37 1764587
277 48.42 ISE 12:45:40 1764611
101 48.42 ISE 12:45:40 1764609
250 48.41 ISE 12:46:53 1765232
75 48.41 ISE 12:46:53 1765234
395 48.42 ISE 12:52:21 1768528
362 48.42 ISE 12:52:21 1768526
389 48.40 ISE 12:52:52 1768743
469 48.40 ISE 12:52:52 1768741
136 48.38 ISE 12:53:59 1769380
90 48.38 ISE 12:54:12 1769508
128 48.38 ISE 12:55:11 1770041
16 48.38 ISE 12:55:11 1770039
257 48.39 ISE 12:58:23 1771830
86 48.39 ISE 12:58:23 1771828
125 48.40 ISE 12:58:23 1771818
370 48.40 ISE 12:58:23 1771816
227 48.40 ISE 12:58:23 1771820
183 48.37 ISE 12:58:42 1772003
150 48.37 ISE 12:58:42 1772000
329 48.37 ISE 12:58:57 1772106
114 48.39 ISE 13:02:21 1774296
27 48.39 ISE 13:02:21 1774300
114 48.39 ISE 13:02:21 1774298
125 48.39 ISE 13:02:21 1774294
394 48.40 ISE 13:02:21 1774290
349 48.39 ISE 13:03:09 1774720
381 48.39 ISE 13:05:01 1775789
1 48.37 ISE 13:06:37 1776972
362 48.37 ISE 13:06:37 1776970
397 48.36 ISE 13:06:43 1777040
338 48.36 ISE 13:06:43 1777036
197 48.32 ISE 13:09:56 1779058
125 48.32 ISE 13:09:56 1779056
348 48.36 ISE 13:13:57 1781309
323 48.35 ISE 13:14:37 1781762
298 48.34 ISE 13:16:13 1782545
40 48.34 ISE 13:16:13 1782547
56 48.36 ISE 13:17:15 1782973
51 48.39 ISE 13:20:02 1784604
33 48.41 ISE 13:21:30 1785653
293 48.41 ISE 13:21:30 1785651
29 48.40 ISE 13:21:42 1785763
125 48.40 ISE 13:21:42 1785761
189 48.40 ISE 13:21:42 1785759
593 48.40 ISE 13:21:42 1785757
167 48.40 ISE 13:23:28 1786747
175 48.40 ISE 13:23:53 1787004
350 48.40 ISE 13:23:53 1787002
346 48.39 ISE 13:24:50 1787533
347 48.40 ISE 13:25:59 1788156
125 48.39 ISE 13:26:48 1788661
76 48.39 ISE 13:27:13 1788983
167 48.39 ISE 13:27:13 1788981
344 48.38 ISE 13:30:15 1791086
358 48.38 ISE 13:31:14 1791704
381 48.39 ISE 13:32:12 1792310
271 48.38 ISE 13:36:05 1794912
361 48.41 ISE 13:38:08 1796148
393 48.40 ISE 13:38:25 1796348
373 48.40 ISE 13:38:25 1796346
396 48.40 ISE 13:40:01 1797671
266 48.40 ISE 13:40:03 1797690
97 48.41 ISE 13:40:42 1798155
106 48.41 ISE 13:40:42 1798153
125 48.41 ISE 13:40:42 1798151
104 48.43 ISE 13:40:50 1798238
222 48.43 ISE 13:40:50 1798234
117 48.43 ISE 13:40:50 1798236
6 48.43 ISE 13:40:50 1798232
64 48.43 ISE 13:41:00 1798339
72 48.43 ISE 13:41:00 1798337
24 48.43 ISE 13:41:00 1798335
370 48.42 ISE 13:41:03 1798463
544 48.42 ISE 13:41:03 1798461
53 48.41 ISE 13:41:59 1798965
295 48.41 ISE 13:42:00 1798974
319 48.42 ISE 13:43:00 1799679
360 48.42 ISE 13:43:11 1799983
362 48.41 ISE 13:43:29 1800169
353 48.40 ISE 13:43:37 1800245
330 48.39 ISE 13:45:00 1801120
360 48.36 ISE 13:46:07 1801867
112 48.32 ISE 13:47:16 1802786
285 48.32 ISE 13:47:30 1803097
337 48.33 ISE 13:49:28 1804508
375 48.32 ISE 13:50:54 1805755
375 48.31 ISE 13:51:20 1806100
371 48.31 ISE 13:52:29 1807105
385 48.30 ISE 13:52:31 1807179
310 48.28 ISE 13:53:18 1807883
38 48.28 ISE 13:53:20 1807927
372 48.27 ISE 13:55:11 1809161
248 48.28 ISE 13:57:10 1811018
125 48.28 ISE 13:57:10 1811016
386 48.27 ISE 13:57:40 1811460
126 48.30 ISE 13:59:30 1812909
187 48.30 ISE 13:59:30 1812913
64 48.30 ISE 13:59:30 1812911
353 48.30 ISE 13:59:30 1812901
20 48.30 ISE 13:59:30 1812899
341 48.30 ISE 14:01:48 1814770
137 48.29 ISE 14:02:22 1815108
231 48.29 ISE 14:02:26 1815186
261 48.28 ISE 14:05:11 1817392
125 48.28 ISE 14:05:11 1817390
396 48.28 ISE 14:08:30 1819800
334 48.28 ISE 14:08:30 1819798
385 48.27 ISE 14:09:37 1820662
457 48.28 ISE 14:11:48 1822312
412 48.27 ISE 14:13:03 1823082
363 48.26 ISE 14:13:04 1823100
322 48.26 ISE 14:14:44 1824255
6 48.25 ISE 14:15:33 1824962
78 48.25 ISE 14:15:45 1825054
377 48.27 ISE 14:16:48 1825733
379 48.26 ISE 14:17:07 1825971
138 48.24 ISE 14:19:38 1828149
247 48.24 ISE 14:19:38 1828147
384 48.23 ISE 14:20:00 1828440
126 48.23 ISE 14:22:44 1830861
133 48.23 ISE 14:22:44 1830863
327 48.23 ISE 14:22:44 1830858
15 48.23 ISE 14:22:44 1830856
347 48.31 ISE 14:25:32 1833181
125 48.32 ISE 14:27:32 1834779
352 48.33 ISE 14:27:32 1834777
335 48.33 ISE 14:27:32 1834775
125 48.32 ISE 14:29:23 1836726
330 48.33 ISE 14:29:23 1836722
373 48.40 ISE 14:30:03 1839119
167 48.40 ISE 14:30:03 1839117
351 48.39 ISE 14:30:05 1839308
397 48.40 ISE 14:30:53 1842240
381 48.40 ISE 14:30:57 1842375
409 48.40 ISE 14:30:58 1842443
376 48.39 ISE 14:31:12 1843162
9 48.39 ISE 14:31:15 1843271
354 48.39 ISE 14:31:20 1843378
490 48.39 ISE 14:31:20 1843376
474 48.38 ISE 14:31:36 1843842
424 48.37 ISE 14:31:40 1843968
377 48.36 ISE 14:31:44 1844060
339 48.36 ISE 14:31:44 1844058
330 48.39 ISE 14:32:22 1845106
517 48.39 ISE 14:32:22 1845104
439 48.38 ISE 14:32:23 1845153
378 48.37 ISE 14:32:24 1845183
374 48.36 ISE 14:32:35 1845441
370 48.36 ISE 14:32:47 1845732
395 48.35 ISE 14:32:51 1845941
378 48.42 ISE 14:33:38 1847166
324 48.47 ISE 14:33:59 1847731
370 48.46 ISE 14:34:07 1848035
352 48.47 ISE 14:34:07 1848033
280 48.50 ISE 14:34:30 1848705
50 48.50 ISE 14:34:30 1848703
137 48.50 ISE 14:34:40 1848931
65 48.50 ISE 14:34:40 1848929
152 48.50 ISE 14:34:40 1848927
269 48.49 ISE 14:34:48 1849052
125 48.49 ISE 14:34:48 1849050
431 48.48 ISE 14:35:04 1849448
335 48.50 ISE 14:35:40 1850485
28 48.49 ISE 14:35:57 1851047
349 48.49 ISE 14:36:00 1851200
358 48.49 ISE 14:36:00 1851198
310 48.48 ISE 14:36:14 1851657
382 48.49 ISE 14:36:14 1851655
12 48.50 ISE 14:37:00 1853637
21 48.50 ISE 14:37:00 1853635
368 48.50 ISE 14:37:00 1853633
378 48.49 ISE 14:37:15 1854305
397 48.48 ISE 14:37:20 1854561
328 48.60 ISE 14:39:00 1857609
568 48.59 ISE 14:39:26 1858483
125 48.59 ISE 14:39:26 1858481
508 48.56 ISE 14:39:39 1858756
381 48.57 ISE 14:40:17 1859823
335 48.57 ISE 14:40:17 1859821
362 48.57 ISE 14:40:36 1860269
341 48.56 ISE 14:40:48 1860566
333 48.68 ISE 14:42:25 1863322
158 48.70 ISE 14:43:40 1865121
175 48.70 ISE 14:43:40 1865118
78 48.68 ISE 14:43:45 1865191
166 48.68 ISE 14:43:45 1865189
158 48.68 ISE 14:43:45 1865187
362 48.69 ISE 14:43:45 1865185
321 48.69 ISE 14:43:45 1865183
988 48.76 ISE 14:46:11 1868797
359 48.75 ISE 14:46:14 1868985
218 48.79 ISE 14:47:08 1870573
123 48.79 ISE 14:47:08 1870571
369 48.80 ISE 14:47:55 1872366
337 48.80 ISE 14:48:52 1874482
351 48.80 ISE 14:48:52 1874480
326 48.79 ISE 14:48:56 1874689
316 48.79 ISE 14:48:59 1874762
75 48.79 ISE 14:48:59 1874760
50 48.79 ISE 14:48:59 1874758
381 48.78 ISE 14:49:33 1875952
385 48.79 ISE 14:50:06 1877051
340 48.79 ISE 14:51:30 1879685
321 48.79 ISE 14:51:30 1879683
212 48.78 ISE 14:51:44 1880018
125 48.78 ISE 14:51:44 1880016
71 48.78 ISE 14:52:37 1881415
268 48.78 ISE 14:52:37 1881417
362 48.76 ISE 14:52:44 1881569
125 48.73 ISE 14:53:46 1883156
357 48.74 ISE 14:53:46 1883148
366 48.74 ISE 14:54:38 1884425
351 48.73 ISE 14:54:42 1884519
566 48.73 ISE 14:57:30 1888842
242 48.74 ISE 14:57:30 1888776
376 48.74 ISE 14:57:30 1888774
125 48.74 ISE 14:57:30 1888772
216 48.72 ISE 14:57:34 1888989
125 48.72 ISE 14:57:34 1888987
353 48.70 ISE 14:57:49 1889426
391 48.70 ISE 14:58:37 1890477
339 48.69 ISE 14:59:11 1891301
379 48.68 ISE 15:00:51 1895531
341 48.68 ISE 15:00:51 1895529
280 48.67 ISE 15:00:54 1895620
72 48.67 ISE 15:00:54 1895618
337 48.66 ISE 15:01:04 1895911
369 48.65 ISE 15:01:58 1897490
382 48.64 ISE 15:02:14 1897953
373 48.63 ISE 15:02:38 1898493
340 48.60 ISE 15:03:06 1899123
347 48.57 ISE 15:03:32 1899797
390 48.59 ISE 15:04:32 1901325
43 48.59 ISE 15:04:32 1901323
314 48.59 ISE 15:04:32 1901321
369 48.58 ISE 15:04:38 1901446
350 48.60 ISE 15:05:57 1903251
430 48.60 ISE 15:07:31 1905416
245 48.60 ISE 15:07:31 1905414
416 48.60 ISE 15:08:45 1907010
331 48.60 ISE 15:08:45 1907008
271 48.59 ISE 15:09:24 1907859
132 48.59 ISE 15:09:24 1907857
507 48.59 ISE 15:09:24 1907845
378 48.58 ISE 15:09:58 1908752
6 48.55 ISE 15:10:20 1909374
369 48.55 ISE 15:10:21 1909479
680 48.55 ISE 15:13:21 1913486
50 48.60 ISE 15:14:29 1915180
280 48.60 ISE 15:14:29 1915178
125 48.59 ISE 15:14:38 1915305
228 48.59 ISE 15:15:01 1915767
376 48.59 ISE 15:15:01 1915769
379 48.59 ISE 15:15:45 1916726
435 48.58 ISE 15:15:58 1916991
355 48.57 ISE 15:16:00 1917036
348 48.55 ISE 15:16:40 1917800
13 48.55 ISE 15:18:12 1919497
345 48.55 ISE 15:18:24 1919764
362 48.54 ISE 15:19:03 1920591
368 48.55 ISE 15:19:03 1920571
344 48.51 ISE 15:19:52 1921723
125 48.51 ISE 15:21:00 1923146
42 48.51 ISE 15:21:00 1923148
34 48.56 ISE 15:22:40 1924925
185 48.56 ISE 15:22:40 1924923
195 48.56 ISE 15:22:40 1924921
125 48.56 ISE 15:22:40 1924919
548 48.55 ISE 15:23:00 1925168
355 48.61 ISE 15:24:32 1927610
125 48.61 ISE 15:24:32 1927608
365 48.61 ISE 15:24:32 1927606
353 48.60 ISE 15:24:41 1927741
125 48.59 ISE 15:26:01 1930027
256 48.59 ISE 15:26:01 1930029
332 48.58 ISE 15:26:06 1930189
356 48.58 ISE 15:27:29 1931901
379 48.57 ISE 15:27:43 1932183
205 48.57 ISE 15:29:03 1933810
125 48.57 ISE 15:29:03 1933808
374 48.58 ISE 15:30:06 1935323
210 48.58 ISE 15:30:06 1935321
125 48.58 ISE 15:30:06 1935319
8 48.58 ISE 15:30:06 1935317
1 48.56 ISE 15:30:11 1935474
332 48.56 ISE 15:30:11 1935468
409 48.57 ISE 15:30:11 1935464
124 48.54 ISE 15:31:54 1937540
195 48.54 ISE 15:31:54 1937538
353 48.54 ISE 15:31:54 1937532
373 48.53 ISE 15:32:04 1937825
323 48.52 ISE 15:33:23 1939478
2,018 48.55 ISE 15:34:04 1940287
371 48.54 ISE 15:34:17 1940472
325 48.53 ISE 15:34:46 1941091
125 48.53 ISE 15:36:41 1944607
914 48.54 ISE 15:37:42 1946247
263 48.54 ISE 15:38:21 1947131
125 48.54 ISE 15:38:21 1947129
353 48.53 ISE 15:38:26 1947273
259 48.52 ISE 15:38:49 1947783
125 48.52 ISE 15:38:49 1947781
378 48.51 ISE 15:39:35 1948762
336 48.49 ISE 15:40:00 1949276
341 48.45 ISE 15:41:22 1951516
340 48.45 ISE 15:42:10 1952614
231 48.44 ISE 15:42:13 1952736
125 48.44 ISE 15:42:13 1952734
340 48.43 ISE 15:43:00 1953730
532 48.46 ISE 15:45:03 1956294
324 48.45 ISE 15:45:08 1956522
342 48.45 ISE 15:45:52 1957658
336 48.44 ISE 15:46:14 1958227
351 48.43 ISE 15:46:19 1958341
383 48.43 ISE 15:46:56 1958968
306 48.53 ISE 15:49:03 1961899
22 48.53 ISE 15:49:03 1961901
589 48.52 ISE 15:49:35 1962607
353 48.53 ISE 15:50:14 1963619
143 48.55 ISE 15:51:14 1964942
232 48.55 ISE 15:51:14 1964940
299 48.54 ISE 15:51:55 1965806
25 48.54 ISE 15:51:55 1965804
359 48.54 ISE 15:51:55 1965802
312 48.54 ISE 15:52:47 1966889
13 48.54 ISE 15:52:47 1966887
347 48.52 ISE 15:53:33 1967916
373 48.53 ISE 15:53:33 1967912
463 48.50 ISE 15:54:52 1969242
335 48.49 ISE 15:55:40 1970349
402 48.52 ISE 15:57:01 1971927
272 48.54 ISE 15:57:47 1972913
393 48.54 ISE 15:58:21 1973505
420 48.53 ISE 15:58:22 1973538
21 48.53 ISE 15:58:22 1973536
426 48.53 ISE 16:00:10 1977506
268 48.53 ISE 16:00:10 1977504
115 48.53 ISE 16:00:10 1977502
27 48.53 ISE 16:00:10 1977500
63 48.53 ISE 16:01:15 1980034
450 48.53 ISE 16:01:15 1980032
385 48.52 ISE 16:01:50 1980923
329 48.51 ISE 16:02:03 1981238
328 48.49 ISE 16:02:54 1982488
46 48.49 ISE 16:02:54 1982486
57 48.49 ISE 16:02:56 1982540
255 48.51 ISE 16:05:00 1985858
125 48.51 ISE 16:05:00 1985856
144 48.51 ISE 16:05:00 1985854
272 48.51 ISE 16:05:00 1985847
85 48.51 ISE 16:05:00 1985849
245 48.50 ISE 16:05:16 1986487
125 48.50 ISE 16:05:16 1986485
133 48.51 ISE 16:06:30 1989033
229 48.51 ISE 16:06:30 1989031
508 48.50 ISE 16:06:31 1989089
394 48.51 ISE 16:07:40 1990727
326 48.50 ISE 16:07:41 1990748
385 48.47 ISE 16:08:32 1992354
345 48.44 ISE 16:08:58 1992970
214 48.46 ISE 16:09:56 1994794
160 48.46 ISE 16:09:56 1994792
205 48.51 ISE 16:11:13 1997027
125 48.51 ISE 16:11:13 1997025
125 48.51 ISE 16:11:13 1997016
366 48.51 ISE 16:11:46 1997892
336 48.49 ISE 16:12:05 1998532
77 48.49 ISE 16:13:16 2000440
235 48.49 ISE 16:13:16 2000444
204 48.49 ISE 16:13:16 2000442
349 48.48 ISE 16:14:02 2001479
129 48.49 ISE 16:14:19 2002105
211 48.49 ISE 16:14:19 2002103
360 48.48 ISE 16:14:58 2003096
239 48.49 ISE 16:15:35 2004815
348 48.49 ISE 16:15:35 2004813
141 48.48 ISE 16:15:52 2005513
204 48.48 ISE 16:15:52 2005511
204 48.48 ISE 16:16:23 2006619
32 48.48 ISE 16:16:23 2006621
125 48.48 ISE 16:16:23 2006617
129 48.48 ISE 16:16:23 2006615
233 48.48 ISE 16:16:47 2007503
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 POSNKABBFBKDNABRecent 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