REG - CRH PLC - Transaction in Own Shares
28/06/2023 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:20230628:nRSb1090Ea&default-theme=true
RNS Number : 1090E CRH PLC 28 June 2023
28(th) June 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 27(th) June 2023 it purchased the following
number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin
and/or London Stock Exchange (as applicable), from CRH's broker UBS. The
ordinary shares purchased will be held as treasury shares.
Euronext Dublin London Stock Exchange
Number of ordinary shares purchased: 182,000 74,361
Highest price paid per share: €48.9300 GBp 4,203.0000
Lowest price paid per share: €48.0400 GBp 4,134.0000
Volume weighted average price paid: €48.3804 GBp 4,157.0918
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 23,074,877 of its
ordinary shares in treasury which represents 3.068% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 729,065,461 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 27(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: 27/06/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 48.3804 182,000
London Stock Exchange (XLON) GBp 4,157.0918 74,361
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
28 4,154 LSE 08:01:23 1540218
300 4,154 LSE 08:01:23 1540216
128 4,152 LSE 08:02:24 1542257
238 4,152 LSE 08:02:24 1542255
41 4,160 LSE 08:05:00 1546170
93 4,160 LSE 08:05:00 1546168
93 4,160 LSE 08:05:00 1546166
149 4,159 LSE 08:05:00 1546164
300 4,159 LSE 08:05:00 1546162
400 4,162 LSE 08:06:51 1549129
192 4,162 LSE 08:07:02 1549397
151 4,162 LSE 08:07:02 1549399
198 4,167 LSE 08:10:24 1553705
257 4,168 LSE 08:10:24 1553703
82 4,168 LSE 08:10:24 1553701
580 4,166 LSE 08:10:43 1554118
101 4,165 LSE 08:11:59 1555721
300 4,165 LSE 08:11:59 1555719
245 4,167 LSE 08:11:59 1555698
68 4,167 LSE 08:11:59 1555696
93 4,169 LSE 08:14:13 1558858
200 4,169 LSE 08:14:13 1558856
323 4,168 LSE 08:14:49 1559552
194 4,166 LSE 08:14:58 1559684
157 4,166 LSE 08:14:58 1559686
323 4,164 LSE 08:15:31 1560565
327 4,163 LSE 08:16:18 1561604
113 4,157 LSE 08:19:13 1565073
93 4,157 LSE 08:19:13 1565071
93 4,157 LSE 08:19:13 1565069
50 4,157 LSE 08:19:13 1565067
180 4,157 LSE 08:19:13 1565065
162 4,157 LSE 08:19:13 1565063
310 4,156 LSE 08:21:44 1568868
118 4,153 LSE 08:22:21 1569560
207 4,153 LSE 08:22:21 1569562
353 4,154 LSE 08:24:25 1572409
309 4,146 LSE 08:25:52 1574642
81 4,153 LSE 08:29:59 1580505
261 4,153 LSE 08:29:59 1580503
348 4,152 LSE 08:30:12 1581251
302 4,149 LSE 08:31:59 1584711
348 4,147 LSE 08:33:52 1587973
336 4,144 LSE 08:34:24 1589531
1 4,150 LSE 08:37:15 1595449
332 4,150 LSE 08:37:15 1595447
296 4,146 LSE 08:39:23 1599223
314 4,138 LSE 08:41:27 1603085
339 4,141 LSE 08:46:30 1611408
321 4,141 LSE 08:46:30 1611406
45 4,139 LSE 08:49:04 1615756
249 4,139 LSE 08:49:04 1615754
89 4,147 LSE 08:53:47 1623182
85 4,147 LSE 08:53:47 1623180
109 4,146 LSE 08:54:02 1623578
201 4,146 LSE 08:54:02 1623576
311 4,146 LSE 08:58:31 1630684
299 4,146 LSE 08:59:58 1632947
39 4,146 LSE 08:59:58 1632945
329 4,146 LSE 08:59:58 1632943
41 4,149 LSE 09:03:40 1637419
260 4,149 LSE 09:03:40 1637421
68 4,151 LSE 09:05:38 1639604
321 4,151 LSE 09:09:13 1645943
353 4,151 LSE 09:09:35 1646302
292 4,155 LSE 09:13:41 1651363
317 4,154 LSE 09:15:07 1652886
160 4,155 LSE 09:18:07 1656414
85 4,155 LSE 09:18:07 1656412
62 4,155 LSE 09:18:07 1656410
346 4,155 LSE 09:22:45 1661623
7 4,155 LSE 09:22:45 1661621
293 4,154 LSE 09:25:10 1664544
142 4,152 LSE 09:28:18 1668458
47 4,152 LSE 09:28:18 1668460
107 4,152 LSE 09:28:18 1668462
303 4,151 LSE 09:30:39 1671573
334 4,147 LSE 09:34:04 1675913
1 4,144 LSE 09:37:46 1680391
348 4,144 LSE 09:37:46 1680389
89 4,145 LSE 09:39:40 1682722
205 4,145 LSE 09:39:40 1682720
324 4,149 LSE 09:44:03 1690341
77 4,147 LSE 09:45:50 1693102
216 4,147 LSE 09:45:50 1693100
305 4,149 LSE 09:51:18 1701861
284 4,148 LSE 09:52:23 1703000
345 4,148 LSE 09:55:11 1705717
279 4,145 LSE 10:02:05 1713543
51 4,145 LSE 10:02:05 1713541
307 4,145 LSE 10:02:05 1713539
331 4,146 LSE 10:06:50 1718985
330 4,146 LSE 10:08:57 1720971
315 4,144 LSE 10:11:11 1723597
87 4,147 LSE 10:14:05 1726472
200 4,147 LSE 10:14:05 1726470
104 4,144 LSE 10:16:11 1728512
188 4,144 LSE 10:16:11 1728510
286 4,143 LSE 10:17:26 1729778
141 4,144 LSE 10:20:20 1732742
190 4,144 LSE 10:20:20 1732740
336 4,143 LSE 10:24:14 1736486
60 4,142 LSE 10:30:00 1750149
41 4,142 LSE 10:30:00 1750147
92 4,142 LSE 10:30:00 1750145
100 4,142 LSE 10:30:00 1750143
41 4,142 LSE 10:30:00 1750141
127 4,142 LSE 10:30:00 1750139
206 4,142 LSE 10:30:00 1750137
90 4,149 LSE 10:35:51 1758514
122 4,149 LSE 10:35:51 1758512
79 4,149 LSE 10:35:51 1758510
153 4,148 LSE 10:35:53 1758582
135 4,148 LSE 10:35:53 1758584
108 4,152 LSE 10:41:51 1765835
242 4,152 LSE 10:41:51 1765833
276 4,151 LSE 10:42:49 1766571
24 4,151 LSE 10:42:49 1766569
307 4,150 LSE 10:46:16 1770033
303 4,151 LSE 10:52:18 1775454
49 4,151 LSE 10:52:18 1775452
258 4,153 LSE 10:53:33 1776712
39 4,153 LSE 10:53:33 1776710
327 4,151 LSE 10:56:08 1779281
53 4,151 LSE 10:57:39 1780713
58 4,151 LSE 10:57:39 1780709
184 4,151 LSE 10:57:39 1780711
288 4,148 LSE 10:59:49 1783134
97 4,151 LSE 11:06:21 1786569
205 4,151 LSE 11:06:21 1786567
284 4,151 LSE 11:07:11 1787069
48 4,151 LSE 11:10:51 1788950
48 4,151 LSE 11:10:51 1788948
72 4,151 LSE 11:10:51 1788946
163 4,151 LSE 11:10:51 1788944
292 4,150 LSE 11:13:26 1790172
49 4,149 LSE 11:20:09 1794203
447 4,151 LSE 11:24:54 1797086
244 4,149 LSE 11:25:22 1797466
67 4,149 LSE 11:25:22 1797464
32 4,149 LSE 11:25:22 1797462
81 4,150 LSE 11:35:27 1803235
109 4,150 LSE 11:35:27 1803233
50 4,150 LSE 11:35:27 1803231
109 4,150 LSE 11:35:27 1803227
53 4,150 LSE 11:35:27 1803225
477 4,150 LSE 11:35:27 1803223
243 4,148 LSE 11:35:43 1803491
68 4,148 LSE 11:35:43 1803489
293 4,147 LSE 11:39:48 1805583
230 4,146 LSE 11:44:55 1808277
58 4,146 LSE 11:44:55 1808279
180 4,145 LSE 11:46:06 1808976
121 4,145 LSE 11:46:58 1809444
52 4,147 LSE 11:53:01 1812436
140 4,147 LSE 11:53:19 1812575
53 4,147 LSE 11:53:19 1812573
334 4,146 LSE 11:55:00 1813393
74 4,145 LSE 11:56:04 1813895
130 4,145 LSE 11:56:14 1813972
110 4,145 LSE 11:56:14 1813970
284 4,141 LSE 11:59:12 1815435
174 4,144 LSE 12:01:02 1816402
131 4,144 LSE 12:01:02 1816404
238 4,144 LSE 12:02:25 1817208
110 4,144 LSE 12:02:25 1817206
295 4,143 LSE 12:07:20 1819874
334 4,142 LSE 12:12:08 1822535
326 4,142 LSE 12:15:43 1824084
309 4,143 LSE 12:18:21 1825377
95 4,143 LSE 12:21:39 1827239
251 4,143 LSE 12:21:39 1827237
69 4,143 LSE 12:28:18 1830304
234 4,143 LSE 12:28:18 1830306
303 4,143 LSE 12:28:18 1830302
334 4,141 LSE 12:30:55 1832008
348 4,145 LSE 12:37:21 1835919
332 4,145 LSE 12:39:40 1837221
147 4,150 LSE 12:43:54 1840018
174 4,150 LSE 12:43:54 1840016
307 4,144 LSE 12:50:14 1844267
38 4,143 LSE 12:50:24 1844361
300 4,143 LSE 12:50:24 1844359
330 4,140 LSE 12:52:08 1845574
376 4,140 LSE 12:52:08 1845572
62 4,140 LSE 12:54:17 1846910
320 4,140 LSE 12:55:35 1847860
30 4,140 LSE 12:55:35 1847862
289 4,140 LSE 12:55:35 1847858
312 4,141 LSE 12:59:08 1849980
57 4,144 LSE 13:04:47 1853567
309 4,143 LSE 13:05:11 1853890
305 4,144 LSE 13:08:04 1855524
315 4,143 LSE 13:09:12 1856252
305 4,142 LSE 13:12:58 1858459
44 4,144 LSE 13:16:42 1861070
251 4,144 LSE 13:16:42 1861068
236 4,139 LSE 13:17:33 1861616
68 4,139 LSE 13:17:33 1861614
326 4,134 LSE 13:19:37 1863234
63 4,134 LSE 13:22:19 1865226
143 4,134 LSE 13:22:19 1865222
133 4,134 LSE 13:22:19 1865224
154 4,137 LSE 13:28:20 1869503
163 4,137 LSE 13:28:20 1869501
343 4,137 LSE 13:29:37 1870559
294 4,138 LSE 13:30:33 1871592
313 4,141 LSE 13:32:14 1873071
93 4,141 LSE 13:34:08 1874559
131 4,141 LSE 13:34:08 1874557
188 4,142 LSE 13:35:28 1875671
60 4,142 LSE 13:35:28 1875669
50 4,142 LSE 13:35:28 1875667
311 4,144 LSE 13:37:54 1877671
53 4,146 LSE 13:40:29 1879721
300 4,146 LSE 13:40:29 1879719
297 4,145 LSE 13:40:35 1879757
296 4,146 LSE 13:43:22 1881890
287 4,147 LSE 13:45:15 1883462
37 4,147 LSE 13:45:15 1883460
38 4,147 LSE 13:50:56 1889012
130 4,147 LSE 13:50:56 1889010
300 4,147 LSE 13:50:56 1889008
299 4,147 LSE 13:51:30 1889676
3 4,147 LSE 13:55:08 1892316
38 4,147 LSE 13:55:10 1892365
245 4,147 LSE 13:55:10 1892367
285 4,146 LSE 13:57:51 1894432
26 4,146 LSE 13:57:51 1894430
46 4,147 LSE 14:00:10 1896479
46 4,147 LSE 14:00:10 1896465
315 4,146 LSE 14:00:59 1897129
46 4,147 LSE 14:02:53 1898863
55 4,147 LSE 14:03:20 1899329
55 4,147 LSE 14:03:28 1899471
93 4,147 LSE 14:03:28 1899469
55 4,147 LSE 14:03:28 1899467
309 4,148 LSE 14:04:02 1900010
287 4,145 LSE 14:05:23 1901057
38 4,146 LSE 14:09:18 1903832
72 4,146 LSE 14:09:18 1903830
64 4,146 LSE 14:09:18 1903828
54 4,146 LSE 14:09:18 1903826
327 4,145 LSE 14:09:43 1904201
308 4,144 LSE 14:15:13 1908370
52 4,143 LSE 14:15:45 1908798
300 4,143 LSE 14:15:45 1908796
313 4,143 LSE 14:18:46 1910968
388 4,144 LSE 14:26:33 1918279
56 4,147 LSE 14:27:18 1918896
56 4,147 LSE 14:27:18 1918894
56 4,147 LSE 14:27:18 1918892
57 4,147 LSE 14:27:18 1918890
194 4,146 LSE 14:27:51 1919388
27 4,146 LSE 14:27:51 1919386
49 4,146 LSE 14:27:51 1919384
55 4,146 LSE 14:27:51 1919382
51 4,146 LSE 14:27:51 1919376
300 4,146 LSE 14:27:51 1919374
48 4,148 LSE 14:30:18 1925005
62 4,148 LSE 14:30:18 1925003
44 4,148 LSE 14:30:18 1925001
73 4,147 LSE 14:30:55 1926233
163 4,147 LSE 14:30:55 1926235
71 4,147 LSE 14:30:55 1926237
312 4,148 LSE 14:31:39 1927974
161 4,150 LSE 14:32:30 1930016
161 4,150 LSE 14:32:30 1930014
313 4,150 LSE 14:32:50 1930828
44 4,151 LSE 14:33:18 1932017
37 4,151 LSE 14:33:18 1932015
104 4,151 LSE 14:33:18 1932013
210 4,151 LSE 14:33:18 1932011
56 4,150 LSE 14:33:30 1932514
350 4,149 LSE 14:33:47 1933026
288 4,155 LSE 14:35:53 1937443
313 4,154 LSE 14:36:03 1937855
54 4,161 LSE 14:38:41 1943293
268 4,161 LSE 14:38:41 1943291
400 4,160 LSE 14:38:45 1943393
336 4,158 LSE 14:39:15 1944588
120 4,161 LSE 14:42:00 1949242
181 4,161 LSE 14:42:00 1949240
17 4,161 LSE 14:42:03 1949391
308 4,161 LSE 14:42:03 1949389
314 4,157 LSE 14:43:15 1951195
349 4,156 LSE 14:44:11 1952730
88 4,156 LSE 14:45:11 1954078
210 4,156 LSE 14:45:11 1954080
329 4,155 LSE 14:46:20 1956012
321 4,152 LSE 14:47:25 1957535
217 4,152 LSE 14:49:20 1960292
70 4,152 LSE 14:49:20 1960290
251 4,153 LSE 14:50:07 1961308
80 4,153 LSE 14:50:50 1962321
58 4,155 LSE 14:52:28 1965080
52 4,155 LSE 14:52:29 1965110
174 4,155 LSE 14:52:29 1965108
134 4,154 LSE 14:52:54 1966060
90 4,156 LSE 14:54:27 1968936
241 4,156 LSE 14:54:27 1968930
150 4,161 LSE 14:56:23 1972435
146 4,161 LSE 14:56:26 1972560
38 4,161 LSE 14:56:26 1972558
205 4,160 LSE 14:56:30 1972685
108 4,160 LSE 14:56:30 1972683
5 4,162 LSE 14:57:47 1974709
288 4,162 LSE 14:57:47 1974707
298 4,160 LSE 14:59:01 1977117
48 4,160 LSE 14:59:27 1978184
283 4,159 LSE 15:00:24 1981850
25 4,159 LSE 15:01:39 1984545
318 4,159 LSE 15:01:39 1984543
288 4,162 LSE 15:05:08 1991174
362 4,165 LSE 15:06:10 1993529
297 4,169 LSE 15:07:08 1996390
20 4,169 LSE 15:07:08 1996388
6 4,169 LSE 15:07:08 1996386
320 4,169 LSE 15:07:08 1996382
164 4,167 LSE 15:07:47 1997766
131 4,167 LSE 15:07:47 1997764
51 4,167 LSE 15:07:47 1997762
326 4,166 LSE 15:10:09 2003105
284 4,167 LSE 15:12:39 2007322
313 4,166 LSE 15:13:00 2007686
400 4,167 LSE 15:14:10 2009430
311 4,175 LSE 15:17:15 2014542
207 4,174 LSE 15:17:50 2015481
106 4,174 LSE 15:17:50 2015479
347 4,174 LSE 15:19:37 2018242
49 4,174 LSE 15:22:20 2022785
316 4,174 LSE 15:22:20 2022783
265 4,173 LSE 15:22:25 2022962
34 4,173 LSE 15:22:25 2022955
43 4,173 LSE 15:22:25 2022953
255 4,172 LSE 15:24:18 2027083
50 4,172 LSE 15:24:18 2027081
2 4,170 LSE 15:25:44 2030488
309 4,170 LSE 15:25:44 2030482
309 4,173 LSE 15:28:49 2036217
318 4,172 LSE 15:29:40 2037804
174 4,171 LSE 15:29:48 2037947
140 4,171 LSE 15:29:48 2037945
211 4,170 LSE 15:32:34 2043048
142 4,170 LSE 15:32:34 2043046
334 4,174 LSE 15:35:08 2049002
324 4,174 LSE 15:35:49 2050135
195 4,175 LSE 15:36:30 2051457
132 4,175 LSE 15:36:30 2051455
128 4,188 LSE 15:40:09 2057403
153 4,188 LSE 15:40:09 2057401
334 4,187 LSE 15:40:14 2057616
341 4,187 LSE 15:42:44 2061669
200 4,191 LSE 15:44:54 2064533
128 4,191 LSE 15:44:54 2064531
94 4,191 LSE 15:44:54 2064529
217 4,191 LSE 15:44:54 2064527
283 4,192 LSE 15:46:47 2067486
297 4,196 LSE 15:48:58 2070617
281 4,195 LSE 15:49:31 2071910
66 4,195 LSE 15:49:31 2071908
290 4,193 LSE 15:51:40 2075212
141 4,200 LSE 15:53:44 2077725
128 4,200 LSE 15:53:44 2077727
79 4,200 LSE 15:53:44 2077729
245 4,199 LSE 15:54:14 2078355
53 4,199 LSE 15:54:14 2078353
312 4,197 LSE 15:54:43 2078908
341 4,199 LSE 15:56:59 2081551
291 4,197 LSE 15:58:50 2084569
197 4,200 LSE 16:01:28 2092602
43 4,199 LSE 16:01:57 2093397
300 4,199 LSE 16:01:57 2093395
323 4,198 LSE 16:03:08 2095829
310 4,197 LSE 16:03:43 2096825
326 4,196 LSE 16:04:15 2098030
317 4,193 LSE 16:05:56 2101632
59 4,200 LSE 16:09:01 2107431
128 4,200 LSE 16:09:01 2107429
152 4,200 LSE 16:09:01 2107427
95 4,198 LSE 16:09:31 2108479
203 4,198 LSE 16:09:31 2108477
31 4,197 LSE 16:09:35 2108606
143 4,200 LSE 16:10:57 2111300
177 4,200 LSE 16:10:57 2111298
326 4,198 LSE 16:11:06 2111857
2 4,198 LSE 16:13:11 2115589
2 4,200 LSE 16:13:28 2116224
116 4,200 LSE 16:13:32 2116381
90 4,200 LSE 16:13:32 2116383
116 4,200 LSE 16:13:32 2116385
314 4,200 LSE 16:14:30 2118194
142 4,200 LSE 16:15:30 2120320
10 4,200 LSE 16:15:30 2120318
27 4,200 LSE 16:15:30 2120316
34 4,200 LSE 16:15:30 2120314
195 4,200 LSE 16:15:30 2120312
46 4,203 LSE 16:16:14 2121947
33 4,203 LSE 16:16:14 2121945
32 4,203 LSE 16:16:14 2121943
160 4,203 LSE 16:16:14 2121941
90 4,203 LSE 16:16:14 2121939
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
139 48.50 ISE 08:00:19 1537868
480 48.52 ISE 08:00:19 1537863
389 48.48 ISE 08:00:33 1538975
56 48.48 ISE 08:00:33 1538973
176 48.48 ISE 08:00:33 1538971
399 48.45 ISE 08:01:20 1540147
331 48.42 ISE 08:01:23 1540222
365 48.40 ISE 08:02:24 1542253
510 48.47 ISE 08:05:00 1546159
387 48.49 ISE 08:05:38 1547270
330 48.48 ISE 08:06:08 1547999
349 48.48 ISE 08:06:08 1547997
39 48.48 ISE 08:06:26 1548488
22 48.49 ISE 08:06:55 1549212
29 48.49 ISE 08:07:02 1549407
294 48.49 ISE 08:07:02 1549405
345 48.49 ISE 08:07:02 1549403
361 48.49 ISE 08:07:02 1549401
12 48.49 ISE 08:08:31 1551474
18 48.49 ISE 08:08:32 1551487
110 48.49 ISE 08:08:38 1551619
105 48.54 ISE 08:09:05 1552177
229 48.53 ISE 08:09:05 1552175
157 48.54 ISE 08:09:05 1552173
125 48.54 ISE 08:09:05 1552171
158 48.53 ISE 08:09:05 1552169
1,947 48.55 ISE 08:09:05 1552167
372 48.56 ISE 08:10:25 1553750
125 48.53 ISE 08:10:59 1554478
427 48.54 ISE 08:10:59 1554476
306 48.53 ISE 08:11:59 1555704
23 48.53 ISE 08:11:59 1555702
348 48.56 ISE 08:11:59 1555692
372 48.57 ISE 08:14:12 1558839
115 48.56 ISE 08:14:13 1558867
240 48.56 ISE 08:14:49 1559554
125 48.54 ISE 08:14:52 1559602
234 48.54 ISE 08:14:58 1559688
361 48.50 ISE 08:16:18 1561606
343 48.44 ISE 08:19:13 1565075
360 48.43 ISE 08:19:21 1565279
343 48.42 ISE 08:24:25 1572411
33 48.40 ISE 08:24:37 1572725
290 48.40 ISE 08:24:38 1572731
377 48.38 ISE 08:29:59 1580507
352 48.36 ISE 08:30:20 1581511
321 48.34 ISE 08:31:47 1584360
100 48.34 ISE 08:31:47 1584358
125 48.34 ISE 08:31:47 1584356
96 48.34 ISE 08:31:47 1584161
370 48.32 ISE 08:32:51 1586428
160 48.32 ISE 08:33:52 1587975
163 48.32 ISE 08:34:03 1588373
373 48.36 ISE 08:37:15 1595445
93 48.29 ISE 08:39:29 1599398
5 48.29 ISE 08:39:29 1599392
275 48.29 ISE 08:39:29 1599390
299 48.24 ISE 08:46:30 1611410
25 48.24 ISE 08:46:30 1611412
374 48.22 ISE 08:48:05 1614125
327 48.22 ISE 08:49:04 1615758
114 48.28 ISE 08:54:02 1623591
114 48.28 ISE 08:54:02 1623589
379 48.27 ISE 08:54:02 1623587
354 48.27 ISE 08:54:02 1623585
10 48.27 ISE 08:54:02 1623583
27 48.28 ISE 08:55:00 1625086
130 48.28 ISE 08:55:00 1625084
227 48.28 ISE 08:55:00 1625082
1 48.28 ISE 09:00:57 1634217
200 48.28 ISE 09:00:58 1634224
75 48.28 ISE 09:00:58 1634221
64 48.28 ISE 09:01:03 1634374
85 48.29 ISE 09:03:40 1637414
296 48.29 ISE 09:03:40 1637412
331 48.32 ISE 09:09:01 1643730
154 48.36 ISE 09:13:41 1651373
14 48.36 ISE 09:13:41 1651371
111 48.36 ISE 09:13:41 1651369
89 48.36 ISE 09:13:41 1651367
428 48.35 ISE 09:15:07 1652889
349 48.35 ISE 09:16:20 1654625
303 48.38 ISE 09:18:07 1656391
79 48.38 ISE 09:18:07 1656389
178 48.37 ISE 09:22:45 1661617
118 48.37 ISE 09:22:45 1661615
91 48.37 ISE 09:22:45 1661613
358 48.35 ISE 09:25:00 1664283
360 48.32 ISE 09:30:39 1671576
361 48.23 ISE 09:34:54 1677090
388 48.25 ISE 09:35:59 1678440
348 48.25 ISE 09:39:40 1682724
148 48.23 ISE 09:40:21 1683694
354 48.25 ISE 09:40:56 1684638
352 48.30 ISE 09:44:03 1690344
268 48.29 ISE 09:44:28 1690959
116 48.29 ISE 09:44:28 1690957
48 48.31 ISE 09:51:18 1701867
105 48.31 ISE 09:51:18 1701865
202 48.31 ISE 09:51:18 1701863
346 48.29 ISE 09:55:11 1705721
10 48.30 ISE 09:55:11 1705711
369 48.30 ISE 09:55:11 1705713
382 48.29 ISE 09:56:49 1707204
106 48.27 ISE 09:57:24 1707714
261 48.27 ISE 09:57:24 1707712
142 48.28 ISE 10:03:05 1714635
52 48.28 ISE 10:03:05 1714633
149 48.28 ISE 10:03:05 1714631
30 48.28 ISE 10:03:05 1714629
385 48.28 ISE 10:06:50 1718987
116 48.28 ISE 10:08:57 1720975
123 48.28 ISE 10:08:57 1720973
115 48.28 ISE 10:08:57 1720977
21 48.30 ISE 10:14:05 1726474
187 48.30 ISE 10:14:05 1726478
182 48.30 ISE 10:14:05 1726476
235 48.27 ISE 10:16:11 1728515
136 48.27 ISE 10:16:11 1728517
387 48.25 ISE 10:23:11 1735273
344 48.23 ISE 10:24:14 1736498
343 48.24 ISE 10:24:14 1736495
28 48.24 ISE 10:24:14 1736493
390 48.18 ISE 10:25:17 1737739
125 48.13 ISE 10:27:45 1742957
251 48.13 ISE 10:27:45 1742955
51 48.20 ISE 10:30:00 1750170
114 48.20 ISE 10:30:00 1750168
107 48.20 ISE 10:30:00 1750166
125 48.20 ISE 10:30:00 1750164
391 48.20 ISE 10:30:00 1750157
216 48.21 ISE 10:31:48 1752655
175 48.21 ISE 10:31:48 1752653
342 48.22 ISE 10:31:48 1752619
337 48.22 ISE 10:31:48 1752617
38 48.22 ISE 10:31:48 1752613
51 48.22 ISE 10:31:48 1752615
7 48.24 ISE 10:34:06 1755716
194 48.24 ISE 10:34:06 1755713
51 48.24 ISE 10:34:06 1755711
353 48.27 ISE 10:35:51 1758520
179 48.27 ISE 10:35:51 1758518
234 48.27 ISE 10:35:51 1758516
373 48.26 ISE 10:37:37 1760180
257 48.26 ISE 10:37:37 1760166
108 48.26 ISE 10:37:37 1760164
96 48.27 ISE 10:41:51 1765839
320 48.28 ISE 10:41:51 1765837
144 48.27 ISE 10:42:49 1766567
125 48.27 ISE 10:42:49 1766565
165 48.26 ISE 10:46:12 1769957
22 48.26 ISE 10:46:16 1770041
121 48.26 ISE 10:46:16 1770039
15 48.26 ISE 10:46:16 1770037
93 48.27 ISE 10:49:45 1773225
125 48.27 ISE 10:49:45 1773223
149 48.27 ISE 10:49:45 1773221
393 48.27 ISE 10:52:18 1775489
359 48.27 ISE 10:52:18 1775458
34 48.27 ISE 10:52:18 1775456
255 48.26 ISE 10:57:39 1780715
138 48.26 ISE 10:57:39 1780717
195 48.24 ISE 10:59:24 1782633
174 48.24 ISE 10:59:24 1782631
156 48.25 ISE 11:05:01 1785976
125 48.25 ISE 11:05:01 1785974
97 48.25 ISE 11:05:01 1785972
6 48.25 ISE 11:05:01 1785970
97 48.26 ISE 11:07:11 1787075
132 48.26 ISE 11:07:11 1787073
125 48.26 ISE 11:07:11 1787071
49 48.27 ISE 11:09:49 1788448
31 48.27 ISE 11:09:49 1788444
26 48.27 ISE 11:09:49 1788442
125 48.27 ISE 11:09:49 1788440
114 48.27 ISE 11:09:49 1788446
388 48.25 ISE 11:13:05 1790013
279 48.23 ISE 11:14:56 1790969
209 48.25 ISE 11:19:36 1793788
125 48.25 ISE 11:19:46 1793874
322 48.25 ISE 11:19:55 1794008
8 48.25 ISE 11:19:55 1794006
326 48.27 ISE 11:24:54 1797088
79 48.26 ISE 11:25:01 1797182
267 48.26 ISE 11:25:01 1797180
401 48.28 ISE 11:34:55 1802865
389 48.26 ISE 11:35:27 1803267
74 48.26 ISE 11:35:27 1803252
344 48.26 ISE 11:35:27 1803250
35 48.25 ISE 11:38:01 1804567
17 48.25 ISE 11:38:01 1804565
46 48.25 ISE 11:38:01 1804563
176 48.25 ISE 11:38:01 1804557
52 48.25 ISE 11:38:01 1804559
35 48.25 ISE 11:38:01 1804561
342 48.24 ISE 11:39:48 1805587
336 48.25 ISE 11:39:48 1805585
115 48.20 ISE 11:39:49 1805605
114 48.20 ISE 11:39:49 1805603
114 48.20 ISE 11:39:49 1805601
46 48.20 ISE 11:39:49 1805599
341 48.22 ISE 11:39:49 1805597
281 48.20 ISE 11:40:59 1806154
114 48.20 ISE 11:40:59 1806152
332 48.21 ISE 11:40:59 1806150
236 48.23 ISE 11:44:55 1808283
125 48.23 ISE 11:44:55 1808281
381 48.22 ISE 11:46:58 1809446
398 48.24 ISE 11:54:21 1813137
218 48.23 ISE 11:55:24 1813598
125 48.23 ISE 11:55:24 1813596
330 48.19 ISE 11:57:32 1814587
59 48.18 ISE 11:59:12 1815432
125 48.18 ISE 11:59:12 1815430
179 48.18 ISE 11:59:12 1815428
360 48.19 ISE 12:01:02 1816406
134 48.18 ISE 12:01:51 1816736
125 48.18 ISE 12:01:51 1816734
22 48.18 ISE 12:01:51 1816732
49 48.18 ISE 12:02:25 1817193
234 48.15 ISE 12:04:54 1818578
93 48.15 ISE 12:04:54 1818576
2 48.15 ISE 12:04:54 1818574
27 48.15 ISE 12:05:21 1818792
36 48.14 ISE 12:08:18 1820459
307 48.14 ISE 12:08:20 1820467
379 48.14 ISE 12:12:08 1822537
257 48.14 ISE 12:15:43 1824066
94 48.14 ISE 12:15:43 1824064
167 48.16 ISE 12:17:29 1824989
370 48.16 ISE 12:17:31 1824995
380 48.16 ISE 12:17:33 1825008
155 48.16 ISE 12:17:52 1825151
219 48.16 ISE 12:18:04 1825222
38 48.16 ISE 12:18:07 1825247
125 48.15 ISE 12:18:42 1825554
127 48.15 ISE 12:18:42 1825552
127 48.15 ISE 12:18:42 1825550
116 48.14 ISE 12:18:42 1825548
1 48.16 ISE 12:21:05 1826878
14 48.17 ISE 12:21:39 1827251
127 48.17 ISE 12:21:39 1827249
127 48.17 ISE 12:21:39 1827247
77 48.17 ISE 12:21:39 1827245
383 48.17 ISE 12:21:39 1827243
323 48.17 ISE 12:21:39 1827241
107 48.19 ISE 12:28:00 1830103
34 48.19 ISE 12:28:00 1830101
42 48.19 ISE 12:28:00 1830099
55 48.19 ISE 12:28:03 1830146
38 48.19 ISE 12:28:18 1830310
296 48.19 ISE 12:28:18 1830308
100 48.18 ISE 12:28:22 1830399
125 48.18 ISE 12:28:22 1830384
98 48.18 ISE 12:28:27 1830554
27 48.18 ISE 12:28:27 1830552
314 48.18 ISE 12:28:27 1830537
291 48.18 ISE 12:28:27 1830535
106 48.18 ISE 12:28:27 1830533
8 48.18 ISE 12:28:27 1830531
68 48.18 ISE 12:28:29 1830593
104 48.18 ISE 12:28:29 1830591
116 48.18 ISE 12:28:29 1830589
116 48.17 ISE 12:30:55 1832041
127 48.17 ISE 12:30:55 1832039
127 48.17 ISE 12:30:55 1832037
323 48.17 ISE 12:30:55 1832019
78 48.18 ISE 12:33:21 1833717
110 48.18 ISE 12:33:21 1833715
78 48.18 ISE 12:33:21 1833713
125 48.18 ISE 12:33:21 1833711
400 48.20 ISE 12:34:14 1834148
5 48.19 ISE 12:37:21 1835929
388 48.20 ISE 12:37:21 1835923
326 48.20 ISE 12:37:21 1835921
107 48.21 ISE 12:38:43 1836643
367 48.21 ISE 12:38:43 1836635
54 48.20 ISE 12:38:44 1836687
15 48.20 ISE 12:38:44 1836681
42 48.20 ISE 12:38:44 1836677
178 48.20 ISE 12:38:44 1836679
23 48.20 ISE 12:38:44 1836683
17 48.20 ISE 12:38:44 1836685
6 48.20 ISE 12:38:44 1836675
396 48.25 ISE 12:42:11 1839031
231 48.25 ISE 12:42:11 1839029
213 48.25 ISE 12:42:11 1839027
107 48.25 ISE 12:43:13 1839623
116 48.25 ISE 12:43:54 1840026
182 48.25 ISE 12:43:54 1840028
38 48.25 ISE 12:43:54 1840024
286 48.25 ISE 12:43:54 1840022
585 48.25 ISE 12:43:54 1840020
9 48.23 ISE 12:43:56 1840078
364 48.22 ISE 12:44:06 1840235
438 48.23 ISE 12:44:06 1840221
127 48.22 ISE 12:44:19 1840415
385 48.21 ISE 12:44:46 1840579
360 48.21 ISE 12:44:46 1840577
148 48.19 ISE 12:44:48 1840602
173 48.19 ISE 12:44:49 1840630
56 48.19 ISE 12:45:05 1840808
355 48.18 ISE 12:46:14 1841708
320 48.18 ISE 12:50:16 1844289
183 48.18 ISE 12:50:16 1844287
218 48.18 ISE 12:50:16 1844285
35 48.18 ISE 12:50:16 1844283
161 48.17 ISE 12:50:21 1844330
219 48.17 ISE 12:50:23 1844345
81 48.17 ISE 12:50:23 1844347
5 48.14 ISE 12:52:08 1845580
125 48.14 ISE 12:52:08 1845578
215 48.14 ISE 12:52:08 1845576
376 48.13 ISE 12:53:44 1846601
352 48.14 ISE 12:53:44 1846586
168 48.15 ISE 12:58:41 1849682
243 48.14 ISE 12:59:08 1849988
125 48.14 ISE 12:59:08 1849986
387 48.14 ISE 13:00:24 1850992
345 48.14 ISE 13:00:24 1850990
199 48.14 ISE 13:00:46 1851208
355 48.14 ISE 13:01:53 1851752
64 48.14 ISE 13:01:53 1851750
293 48.15 ISE 13:02:45 1852282
293 48.15 ISE 13:02:45 1852280
125 48.18 ISE 13:04:18 1853287
1 48.18 ISE 13:04:18 1853285
724 48.19 ISE 13:04:55 1853689
245 48.18 ISE 13:05:11 1853894
245 48.18 ISE 13:05:11 1853892
207 48.20 ISE 13:08:40 1855865
102 48.19 ISE 13:09:12 1856258
659 48.19 ISE 13:09:12 1856256
86 48.19 ISE 13:09:12 1856254
337 48.18 ISE 13:09:13 1856270
13 48.18 ISE 13:09:13 1856268
400 48.18 ISE 13:09:13 1856266
384 48.19 ISE 13:10:48 1857295
125 48.18 ISE 13:12:58 1858461
326 48.18 ISE 13:12:58 1858463
11 48.18 ISE 13:14:12 1859364
83 48.18 ISE 13:14:12 1859362
27 48.18 ISE 13:14:12 1859360
62 48.18 ISE 13:14:12 1859358
59 48.18 ISE 13:15:12 1860122
92 48.19 ISE 13:15:44 1860410
111 48.19 ISE 13:15:46 1860450
525 48.20 ISE 13:16:41 1861066
379 48.20 ISE 13:16:41 1861064
322 48.17 ISE 13:16:42 1861082
416 48.19 ISE 13:16:42 1861074
125 48.19 ISE 13:16:42 1861072
28 48.17 ISE 13:16:43 1861098
83 48.14 ISE 13:17:30 1861594
292 48.14 ISE 13:17:31 1861603
394 48.08 ISE 13:19:25 1863091
131 48.08 ISE 13:19:25 1863089
207 48.08 ISE 13:19:25 1863087
207 48.06 ISE 13:22:19 1865234
8 48.06 ISE 13:22:19 1865232
125 48.06 ISE 13:22:19 1865230
367 48.06 ISE 13:22:19 1865228
370 48.04 ISE 13:23:45 1866220
168 48.08 ISE 13:28:39 1869663
115 48.08 ISE 13:28:39 1869661
74 48.08 ISE 13:29:05 1870093
59 48.08 ISE 13:29:05 1870091
198 48.07 ISE 13:29:37 1870576
234 48.07 ISE 13:29:37 1870574
60 48.08 ISE 13:29:37 1870569
125 48.08 ISE 13:29:37 1870567
74 48.08 ISE 13:29:37 1870563
304 48.08 ISE 13:29:37 1870561
99 48.08 ISE 13:29:37 1870565
119 48.06 ISE 13:29:38 1870609
234 48.06 ISE 13:29:38 1870607
261 48.10 ISE 13:30:33 1871590
83 48.10 ISE 13:30:33 1871588
275 48.13 ISE 13:31:49 1872577
211 48.13 ISE 13:32:08 1872980
115 48.13 ISE 13:32:08 1872978
75 48.13 ISE 13:32:08 1872970
18 48.13 ISE 13:32:08 1872968
387 48.13 ISE 13:32:08 1872974
223 48.13 ISE 13:32:08 1872972
210 48.13 ISE 13:32:08 1872976
143 48.15 ISE 13:34:01 1874458
104 48.14 ISE 13:34:08 1874575
125 48.14 ISE 13:34:08 1874573
107 48.14 ISE 13:34:08 1874571
119 48.14 ISE 13:34:08 1874569
410 48.14 ISE 13:34:08 1874555
52 48.14 ISE 13:34:08 1874553
314 48.14 ISE 13:34:08 1874551
339 48.14 ISE 13:35:24 1875591
385 48.14 ISE 13:35:24 1875588
7 48.14 ISE 13:35:24 1875586
396 48.17 ISE 13:37:40 1877481
186 48.16 ISE 13:37:51 1877612
139 48.16 ISE 13:37:51 1877601
44 48.16 ISE 13:37:54 1877669
226 48.18 ISE 13:40:29 1879717
125 48.18 ISE 13:40:29 1879715
23 48.16 ISE 13:40:41 1879848
150 48.16 ISE 13:40:46 1879909
357 48.16 ISE 13:40:46 1879907
203 48.16 ISE 13:40:46 1879895
363 48.17 ISE 13:43:22 1881894
7 48.16 ISE 13:43:23 1881902
125 48.16 ISE 13:43:23 1881898
119 48.16 ISE 13:43:23 1881900
214 48.16 ISE 13:45:15 1883469
169 48.16 ISE 13:45:15 1883471
81 48.14 ISE 13:46:41 1884729
172 48.14 ISE 13:46:41 1884727
244 48.16 ISE 13:51:30 1889688
119 48.16 ISE 13:51:30 1889686
63 48.16 ISE 13:51:30 1889682
194 48.16 ISE 13:51:30 1889680
67 48.16 ISE 13:51:30 1889678
67 48.18 ISE 13:53:37 1891410
119 48.18 ISE 13:53:37 1891406
119 48.18 ISE 13:53:37 1891404
106 48.18 ISE 13:53:37 1891408
14 48.18 ISE 13:53:37 1891402
125 48.18 ISE 13:53:37 1891400
16 48.18 ISE 13:53:37 1891398
12 48.18 ISE 13:53:37 1891396
220 48.18 ISE 13:53:37 1891394
358 48.17 ISE 13:55:10 1892369
86 48.17 ISE 13:56:40 1893624
119 48.17 ISE 13:56:40 1893622
125 48.17 ISE 13:56:40 1893620
346 48.17 ISE 13:56:40 1893618
55 48.17 ISE 14:00:28 1896779
105 48.17 ISE 14:00:53 1897027
96 48.17 ISE 14:01:54 1897875
26 48.21 ISE 14:03:53 1899832
119 48.21 ISE 14:04:01 1899994
110 48.21 ISE 14:04:01 1899996
125 48.21 ISE 14:04:01 1899998
200 48.21 ISE 14:04:01 1899992
380 48.20 ISE 14:04:02 1900016
70 48.20 ISE 14:04:02 1900014
322 48.19 ISE 14:04:03 1900069
398 48.17 ISE 14:05:23 1901060
382 48.16 ISE 14:06:11 1901603
150 48.17 ISE 14:10:32 1904871
115 48.17 ISE 14:10:32 1904869
125 48.18 ISE 14:13:07 1906745
103 48.18 ISE 14:13:07 1906743
102 48.18 ISE 14:13:07 1906741
205 48.18 ISE 14:15:04 1908231
168 48.17 ISE 14:15:13 1908386
107 48.17 ISE 14:15:13 1908384
125 48.17 ISE 14:15:13 1908382
119 48.17 ISE 14:15:13 1908380
1 48.17 ISE 14:15:13 1908378
58 48.18 ISE 14:15:13 1908372
384 48.18 ISE 14:15:13 1908374
327 48.18 ISE 14:15:13 1908376
53 48.17 ISE 14:20:00 1912146
344 48.17 ISE 14:21:25 1913680
265 48.17 ISE 14:21:25 1913678
16 48.17 ISE 14:21:25 1913676
514 48.17 ISE 14:24:24 1916436
382 48.17 ISE 14:26:33 1918332
174 48.17 ISE 14:26:33 1918309
313 48.17 ISE 14:26:33 1918305
44 48.17 ISE 14:26:33 1918299
352 48.17 ISE 14:26:33 1918297
10 48.19 ISE 14:27:51 1919397
107 48.19 ISE 14:27:51 1919395
119 48.19 ISE 14:27:51 1919393
120 48.19 ISE 14:27:51 1919391
61 48.19 ISE 14:27:51 1919378
287 48.19 ISE 14:27:51 1919380
256 48.18 ISE 14:27:52 1919418
124 48.18 ISE 14:27:52 1919416
137 48.20 ISE 14:30:43 1925882
400 48.20 ISE 14:30:43 1925880
110 48.20 ISE 14:30:43 1925878
153 48.20 ISE 14:30:43 1925876
223 48.20 ISE 14:30:49 1926002
389 48.20 ISE 14:30:49 1926004
490 48.19 ISE 14:30:53 1926177
428 48.20 ISE 14:31:39 1927976
222 48.20 ISE 14:31:39 1927972
125 48.20 ISE 14:31:39 1927970
86 48.19 ISE 14:31:57 1928787
288 48.19 ISE 14:31:57 1928785
344 48.19 ISE 14:31:57 1928783
547 48.18 ISE 14:32:01 1929023
409 48.21 ISE 14:32:50 1930831
119 48.21 ISE 14:32:58 1931057
75 48.21 ISE 14:32:58 1931055
119 48.21 ISE 14:32:58 1931052
107 48.21 ISE 14:32:58 1931050
125 48.22 ISE 14:33:24 1932263
205 48.22 ISE 14:33:24 1932265
133 48.21 ISE 14:33:30 1932524
34 48.21 ISE 14:33:30 1932522
266 48.21 ISE 14:33:30 1932520
163 48.21 ISE 14:33:30 1932518
163 48.21 ISE 14:33:30 1932516
61 48.22 ISE 14:33:30 1932512
295 48.22 ISE 14:33:30 1932510
372 48.19 ISE 14:34:05 1933991
458 48.19 ISE 14:34:05 1933989
12 48.24 ISE 14:35:05 1935740
4 48.28 ISE 14:35:25 1936418
119 48.29 ISE 14:35:30 1936532
119 48.29 ISE 14:35:30 1936530
51 48.29 ISE 14:35:30 1936526
107 48.29 ISE 14:35:30 1936528
249 48.29 ISE 14:35:32 1936606
125 48.29 ISE 14:35:32 1936604
5 48.29 ISE 14:35:41 1936981
119 48.29 ISE 14:35:41 1936979
156 48.29 ISE 14:35:41 1936977
119 48.29 ISE 14:35:41 1936975
50 48.29 ISE 14:35:41 1936973
125 48.29 ISE 14:35:41 1936971
373 48.28 ISE 14:35:53 1937447
376 48.28 ISE 14:35:53 1937445
423 48.30 ISE 14:37:42 1941559
59 48.30 ISE 14:37:42 1941563
450 48.30 ISE 14:37:42 1941561
158 48.30 ISE 14:37:42 1941569
65 48.30 ISE 14:37:42 1941565
450 48.30 ISE 14:37:42 1941567
33 48.30 ISE 14:37:44 1941612
450 48.30 ISE 14:37:44 1941610
10 48.30 ISE 14:37:44 1941608
441 48.35 ISE 14:38:10 1942375
50 48.35 ISE 14:38:10 1942373
40 48.35 ISE 14:38:10 1942371
450 48.35 ISE 14:38:10 1942369
81 48.35 ISE 14:38:10 1942367
40 48.35 ISE 14:38:10 1942365
411 48.34 ISE 14:38:22 1942686
416 48.33 ISE 14:38:23 1942697
324 48.32 ISE 14:38:41 1943296
398 48.31 ISE 14:38:49 1943474
251 48.31 ISE 14:39:31 1945025
133 48.31 ISE 14:39:31 1945023
312 48.30 ISE 14:39:38 1945236
20 48.30 ISE 14:39:38 1945234
363 48.30 ISE 14:39:38 1945232
326 48.30 ISE 14:40:04 1945955
322 48.30 ISE 14:40:04 1945953
6 48.31 ISE 14:40:38 1947124
150 48.31 ISE 14:40:38 1947122
450 48.31 ISE 14:40:38 1947120
311 48.31 ISE 14:40:40 1947209
100 48.31 ISE 14:40:40 1947207
457 48.30 ISE 14:40:48 1947454
249 48.35 ISE 14:41:53 1949041
216 48.35 ISE 14:41:53 1949043
143 48.35 ISE 14:41:53 1949047
101 48.35 ISE 14:41:53 1949045
458 48.33 ISE 14:42:12 1949601
125 48.33 ISE 14:42:12 1949599
465 48.32 ISE 14:43:13 1951020
163 48.32 ISE 14:43:13 1951018
251 48.32 ISE 14:43:13 1951016
148 48.31 ISE 14:43:45 1951940
149 48.31 ISE 14:43:45 1951938
111 48.31 ISE 14:43:45 1951934
148 48.31 ISE 14:43:45 1951932
156 48.31 ISE 14:43:45 1951930
106 48.30 ISE 14:43:54 1952194
230 48.30 ISE 14:43:56 1952303
6 48.30 ISE 14:44:03 1952523
205 48.30 ISE 14:44:03 1952525
163 48.30 ISE 14:44:09 1952690
125 48.29 ISE 14:45:11 1954088
383 48.30 ISE 14:45:11 1954060
228 48.29 ISE 14:45:12 1954116
163 48.30 ISE 14:46:12 1955679
125 48.30 ISE 14:46:12 1955677
58 48.30 ISE 14:46:15 1955852
15 48.30 ISE 14:46:15 1955850
110 48.30 ISE 14:46:15 1955848
311 48.30 ISE 14:46:20 1955995
380 48.28 ISE 14:47:18 1957384
330 48.27 ISE 14:47:23 1957451
104 48.27 ISE 14:47:23 1957449
340 48.26 ISE 14:47:25 1957538
338 48.27 ISE 14:49:24 1960395
382 48.27 ISE 14:49:24 1960393
150 48.27 ISE 14:49:24 1960391
100 48.27 ISE 14:49:24 1960389
98 48.27 ISE 14:49:24 1960387
397 48.28 ISE 14:50:05 1961203
125 48.31 ISE 14:51:34 1963509
507 48.32 ISE 14:51:36 1963565
301 48.32 ISE 14:51:36 1963563
23 48.32 ISE 14:51:42 1963767
450 48.32 ISE 14:51:42 1963765
225 48.32 ISE 14:51:54 1964043
232 48.32 ISE 14:51:54 1964041
146 48.31 ISE 14:52:09 1964570
345 48.31 ISE 14:52:09 1964568
117 48.31 ISE 14:52:09 1964566
450 48.32 ISE 14:53:06 1966509
138 48.32 ISE 14:53:06 1966507
370 48.32 ISE 14:53:06 1966511
283 48.34 ISE 14:54:00 1967980
107 48.34 ISE 14:54:00 1967978
148 48.34 ISE 14:54:23 1968752
149 48.34 ISE 14:54:23 1968750
74 48.34 ISE 14:54:25 1968806
122 48.34 ISE 14:54:25 1968804
125 48.34 ISE 14:54:25 1968802
201 48.33 ISE 14:54:40 1969254
356 48.33 ISE 14:54:40 1969252
460 48.32 ISE 14:55:05 1970047
30 48.32 ISE 14:55:05 1970045
149 48.41 ISE 14:56:07 1972135
25 48.41 ISE 14:56:07 1972133
125 48.41 ISE 14:56:07 1972137
38 48.41 ISE 14:56:07 1972139
564 48.40 ISE 14:56:08 1972172
410 48.39 ISE 14:56:23 1972438
35 48.38 ISE 14:56:25 1972532
125 48.38 ISE 14:56:25 1972530
158 48.38 ISE 14:56:25 1972528
34 48.38 ISE 14:56:26 1972562
362 48.40 ISE 14:57:46 1974677
27 48.39 ISE 14:57:59 1975140
58 48.39 ISE 14:57:59 1975134
158 48.39 ISE 14:57:59 1975132
186 48.39 ISE 14:57:59 1975130
125 48.39 ISE 14:59:01 1977124
251 48.39 ISE 14:59:01 1977126
321 48.39 ISE 14:59:01 1977128
163 48.38 ISE 14:59:21 1978007
196 48.38 ISE 14:59:29 1978226
125 48.38 ISE 14:59:29 1978224
222 48.38 ISE 14:59:29 1978222
15 48.38 ISE 14:59:29 1978220
358 48.37 ISE 15:00:14 1981382
352 48.37 ISE 15:00:43 1982739
8 48.38 ISE 15:01:17 1983981
332 48.37 ISE 15:01:27 1984256
315 48.37 ISE 15:01:27 1984260
101 48.37 ISE 15:01:27 1984258
567 48.36 ISE 15:02:06 1985432
36 48.37 ISE 15:03:10 1987336
209 48.37 ISE 15:03:10 1987333
125 48.37 ISE 15:03:10 1987331
26 48.37 ISE 15:03:10 1987329
15 48.37 ISE 15:03:11 1987353
5 48.37 ISE 15:03:12 1987381
2 48.37 ISE 15:03:13 1987407
370 48.38 ISE 15:03:17 1987646
359 48.41 ISE 15:03:30 1987954
63 48.41 ISE 15:03:58 1988728
186 48.41 ISE 15:03:58 1988725
125 48.41 ISE 15:04:01 1988899
186 48.42 ISE 15:04:09 1989212
125 48.42 ISE 15:04:09 1989210
186 48.42 ISE 15:04:14 1989324
141 48.42 ISE 15:04:14 1989326
342 48.42 ISE 15:04:49 1990466
365 48.42 ISE 15:04:49 1990464
274 48.45 ISE 15:05:41 1992411
125 48.45 ISE 15:05:41 1992409
374 48.45 ISE 15:05:41 1992405
362 48.44 ISE 15:06:06 1993379
352 48.49 ISE 15:07:04 1996001
361 48.49 ISE 15:07:04 1995999
125 48.49 ISE 15:07:04 1995997
173 48.48 ISE 15:07:08 1996384
307 48.48 ISE 15:07:12 1996601
50 48.48 ISE 15:07:12 1996597
75 48.48 ISE 15:07:12 1996599
284 48.48 ISE 15:07:12 1996587
363 48.46 ISE 15:07:47 1997774
186 48.48 ISE 15:09:32 2001687
186 48.48 ISE 15:09:32 2001685
369 48.47 ISE 15:10:06 2003012
121 48.47 ISE 15:10:06 2003010
13 48.47 ISE 15:10:06 2003008
126 48.47 ISE 15:10:06 2003006
125 48.47 ISE 15:10:06 2003004
149 48.46 ISE 15:10:10 2003140
125 48.46 ISE 15:10:10 2003138
13 48.46 ISE 15:10:11 2003210
186 48.46 ISE 15:10:11 2003196
189 48.46 ISE 15:10:11 2003194
101 48.46 ISE 15:10:11 2003185
116 48.46 ISE 15:10:11 2003183
270 48.48 ISE 15:12:00 2006292
122 48.48 ISE 15:12:00 2006290
244 48.48 ISE 15:12:39 2007319
117 48.48 ISE 15:12:39 2007317
8 48.48 ISE 15:12:39 2007315
7 48.48 ISE 15:12:55 2007585
185 48.48 ISE 15:12:55 2007583
186 48.48 ISE 15:12:55 2007581
157 48.48 ISE 15:12:55 2007579
125 48.48 ISE 15:12:55 2007577
84 48.48 ISE 15:12:55 2007575
392 48.47 ISE 15:13:00 2007688
386 48.47 ISE 15:13:44 2008782
385 48.54 ISE 15:15:00 2010620
109 48.54 ISE 15:15:00 2010618
218 48.54 ISE 15:15:00 2010605
186 48.54 ISE 15:15:00 2010607
77 48.54 ISE 15:15:00 2010609
388 48.57 ISE 15:16:16 2013067
427 48.57 ISE 15:17:15 2014546
378 48.57 ISE 15:17:15 2014544
415 48.56 ISE 15:17:28 2014932
125 48.55 ISE 15:17:53 2015566
175 48.55 ISE 15:17:53 2015564
24 48.55 ISE 15:18:36 2016691
395 48.55 ISE 15:18:36 2016689
368 48.55 ISE 15:19:39 2018358
323 48.55 ISE 15:19:39 2018356
274 48.55 ISE 15:20:03 2019089
4 48.55 ISE 15:20:03 2019085
81 48.55 ISE 15:20:03 2019087
125 48.54 ISE 15:20:50 2020304
249 48.54 ISE 15:20:58 2020470
125 48.53 ISE 15:21:12 2020931
125 48.53 ISE 15:21:12 2020917
20 48.53 ISE 15:21:12 2020915
309 48.53 ISE 15:21:18 2021033
52 48.53 ISE 15:21:18 2021031
73 48.53 ISE 15:21:18 2021029
337 48.53 ISE 15:22:20 2022789
395 48.52 ISE 15:22:32 2023170
378 48.50 ISE 15:22:36 2023233
392 48.51 ISE 15:23:33 2024396
34 48.51 ISE 15:24:16 2026243
125 48.51 ISE 15:24:16 2026241
176 48.51 ISE 15:24:16 2026239
388 48.50 ISE 15:24:39 2027546
342 48.49 ISE 15:25:44 2030486
48 48.49 ISE 15:25:44 2030484
177 48.49 ISE 15:26:16 2031635
125 48.49 ISE 15:26:16 2031633
108 48.49 ISE 15:26:26 2031924
87 48.49 ISE 15:26:26 2031922
223 48.50 ISE 15:27:10 2032925
79 48.50 ISE 15:27:10 2032923
50 48.50 ISE 15:27:10 2032921
19 48.51 ISE 15:27:51 2034193
125 48.54 ISE 15:28:18 2035304
196 48.54 ISE 15:28:18 2035306
119 48.54 ISE 15:28:32 2035775
26 48.54 ISE 15:28:32 2035773
125 48.54 ISE 15:28:32 2035771
38 48.54 ISE 15:28:32 2035769
54 48.53 ISE 15:28:49 2036224
233 48.53 ISE 15:28:49 2036222
383 48.53 ISE 15:28:49 2036220
104 48.52 ISE 15:29:08 2036906
276 48.52 ISE 15:29:08 2036904
160 48.51 ISE 15:29:43 2037860
233 48.51 ISE 15:29:43 2037858
381 48.51 ISE 15:29:43 2037850
2 48.51 ISE 15:29:43 2037848
17 48.48 ISE 15:31:13 2040652
349 48.48 ISE 15:31:13 2040654
363 48.48 ISE 15:32:13 2042608
125 48.48 ISE 15:32:13 2042606
182 48.49 ISE 15:32:42 2043327
364 48.49 ISE 15:32:42 2043325
124 48.48 ISE 15:33:04 2043931
61 48.54 ISE 15:34:02 2046067
7 48.54 ISE 15:34:02 2046065
175 48.54 ISE 15:34:02 2046063
174 48.54 ISE 15:34:02 2046061
126 48.54 ISE 15:34:02 2046059
214 48.54 ISE 15:34:02 2046057
125 48.54 ISE 15:34:02 2046055
337 48.55 ISE 15:35:05 2048844
125 48.55 ISE 15:35:05 2048840
22 48.55 ISE 15:35:05 2048842
330 48.55 ISE 15:35:05 2048846
55 48.55 ISE 15:35:05 2048848
337 48.54 ISE 15:35:08 2048999
156 48.53 ISE 15:35:20 2049393
174 48.53 ISE 15:35:20 2049391
140 48.53 ISE 15:35:20 2049389
226 48.53 ISE 15:35:20 2049387
122 48.55 ISE 15:36:30 2051469
211 48.55 ISE 15:36:30 2051467
5 48.60 ISE 15:37:16 2052944
125 48.66 ISE 15:37:36 2053332
51 48.65 ISE 15:37:36 2053329
98 48.66 ISE 15:37:39 2053364
109 48.66 ISE 15:37:39 2053366
125 48.66 ISE 15:37:39 2053362
177 48.66 ISE 15:37:53 2053573
58 48.66 ISE 15:37:53 2053571
43 48.66 ISE 15:37:55 2053656
60 48.66 ISE 15:37:55 2053654
16 48.69 ISE 15:38:26 2054383
220 48.69 ISE 15:38:27 2054393
38 48.69 ISE 15:38:27 2054391
125 48.69 ISE 15:38:27 2054389
759 48.71 ISE 15:39:05 2055526
11 48.71 ISE 15:39:05 2055522
146 48.71 ISE 15:39:50 2056711
73 48.71 ISE 15:39:50 2056709
2 48.71 ISE 15:39:50 2056703
200 48.71 ISE 15:39:50 2056705
1 48.70 ISE 15:39:50 2056701
145 48.71 ISE 15:39:53 2056870
125 48.71 ISE 15:39:53 2056856
53 48.71 ISE 15:40:04 2057174
107 48.71 ISE 15:40:04 2057172
255 48.71 ISE 15:40:11 2057451
223 48.70 ISE 15:40:16 2057708
125 48.70 ISE 15:40:16 2057706
102 48.71 ISE 15:40:35 2058157
62 48.71 ISE 15:40:35 2058159
178 48.71 ISE 15:40:35 2058155
169 48.71 ISE 15:41:36 2059617
100 48.70 ISE 15:42:03 2060563
191 48.71 ISE 15:42:38 2061527
125 48.71 ISE 15:42:38 2061525
125 48.72 ISE 15:43:00 2061919
175 48.73 ISE 15:43:32 2062561
174 48.73 ISE 15:43:32 2062559
45 48.73 ISE 15:43:32 2062557
348 48.72 ISE 15:43:34 2062620
155 48.72 ISE 15:44:01 2063163
63 48.72 ISE 15:44:01 2063160
500 48.79 ISE 15:45:14 2065198
347 48.78 ISE 15:45:22 2065434
365 48.78 ISE 15:45:26 2065571
246 48.76 ISE 15:46:14 2066661
125 48.76 ISE 15:46:14 2066659
141 48.78 ISE 15:47:29 2068357
32 48.78 ISE 15:47:29 2068353
154 48.78 ISE 15:47:29 2068350
331 48.81 ISE 15:48:58 2070621
339 48.81 ISE 15:48:58 2070619
49 48.80 ISE 15:49:04 2070819
75 48.80 ISE 15:49:23 2071724
251 48.80 ISE 15:49:23 2071722
368 48.79 ISE 15:49:53 2072559
47 48.80 ISE 15:51:35 2075079
125 48.80 ISE 15:51:35 2075077
234 48.80 ISE 15:51:35 2075075
391 48.79 ISE 15:51:40 2075210
396 48.80 ISE 15:52:08 2075740
396 48.84 ISE 15:52:52 2076671
224 48.84 ISE 15:53:20 2077250
395 48.84 ISE 15:53:22 2077295
113 48.84 ISE 15:53:22 2077292
70 48.85 ISE 15:54:43 2078917
131 48.85 ISE 15:54:43 2078915
125 48.85 ISE 15:54:43 2078913
227 48.85 ISE 15:54:43 2078910
195 48.85 ISE 15:54:43 2078906
125 48.88 ISE 15:55:36 2079896
176 48.88 ISE 15:55:36 2079885
366 48.88 ISE 15:55:58 2080237
35 48.88 ISE 15:55:58 2080235
343 48.87 ISE 15:57:00 2081578
393 48.85 ISE 15:57:07 2081862
125 48.85 ISE 15:59:24 2085666
192 48.85 ISE 15:59:24 2085664
41 48.85 ISE 15:59:24 2085668
18 48.84 ISE 15:59:32 2085910
140 48.84 ISE 15:59:32 2085908
6 48.85 ISE 16:00:15 2089366
406 48.85 ISE 16:00:15 2089364
88 48.84 ISE 16:00:30 2090060
9 48.84 ISE 16:00:30 2090058
333 48.84 ISE 16:00:30 2089965
198 48.84 ISE 16:00:30 2089963
432 48.88 ISE 16:01:25 2092504
127 48.88 ISE 16:01:34 2092830
45 48.88 ISE 16:01:34 2092832
115 48.88 ISE 16:01:41 2093000
129 48.87 ISE 16:01:57 2093410
9 48.87 ISE 16:01:57 2093408
131 48.87 ISE 16:01:57 2093406
131 48.87 ISE 16:01:57 2093404
103 48.88 ISE 16:01:57 2093399
349 48.88 ISE 16:01:57 2093401
349 48.86 ISE 16:02:29 2094726
226 48.84 ISE 16:03:10 2095881
54 48.84 ISE 16:03:10 2095879
125 48.84 ISE 16:03:10 2095877
219 48.84 ISE 16:03:43 2096865
125 48.84 ISE 16:03:43 2096862
32 48.84 ISE 16:03:43 2096855
352 48.84 ISE 16:03:43 2096853
145 48.83 ISE 16:04:05 2097741
248 48.83 ISE 16:04:10 2097851
226 48.81 ISE 16:05:05 2099883
131 48.81 ISE 16:05:05 2099881
42 48.81 ISE 16:05:05 2099876
288 48.81 ISE 16:05:05 2099874
100 48.80 ISE 16:05:22 2100501
184 48.80 ISE 16:05:22 2100499
87 48.80 ISE 16:05:41 2101277
259 48.82 ISE 16:07:04 2103968
122 48.82 ISE 16:07:04 2103966
502 48.82 ISE 16:07:04 2103964
378 48.82 ISE 16:08:07 2105908
255 48.82 ISE 16:08:07 2105905
125 48.82 ISE 16:08:07 2105903
363 48.83 ISE 16:08:39 2106798
165 48.87 ISE 16:09:22 2108140
206 48.87 ISE 16:09:23 2108191
383 48.86 ISE 16:09:31 2108469
333 48.90 ISE 16:10:26 2110412
12 48.89 ISE 16:10:27 2110441
309 48.89 ISE 16:10:29 2110602
5 48.89 ISE 16:10:55 2111175
391 48.89 ISE 16:10:55 2111173
372 48.88 ISE 16:12:02 2113568
338 48.88 ISE 16:12:13 2113923
188 48.85 ISE 16:12:28 2114417
44 48.85 ISE 16:13:00 2115249
125 48.85 ISE 16:13:00 2115247
125 48.86 ISE 16:13:32 2116387
212 48.86 ISE 16:13:32 2116389
328 48.87 ISE 16:14:08 2117556
1 48.87 ISE 16:14:21 2117928
373 48.87 ISE 16:14:21 2117925
368 48.91 ISE 16:15:30 2120353
7 48.90 ISE 16:15:30 2120341
77 48.90 ISE 16:15:30 2120339
38 48.90 ISE 16:15:30 2120337
347 48.92 ISE 16:15:36 2120480
105 48.93 ISE 16:15:40 2120585
125 48.93 ISE 16:15:40 2120583
107 48.93 ISE 16:15:40 2120581
235 48.91 ISE 16:15:47 2120952
19 48.91 ISE 16:15:47 2120950
72 48.91 ISE 16:15:47 2120940
161 48.91 ISE 16:16:32 2122532
281 48.91 ISE 16:16:32 2122530
373 48.91 ISE 16:17:02 2123439
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 POSNKOBQABKDCABRecent 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