Transaction in Own Shares

RNS Number : 3291W
CRH PLC
17 April 2023
 

17th April 2023









CRH plc Transaction in Own Shares

 

 

 








CRH plc ('CRH') announces that on 14th April 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: 

143,089

46,441



Highest price paid per share:

€44.9300

GBp 3,975.0000



Lowest price paid per share:

€44.4200

GBp 3,928.0000



Volume weighted average price paid:

€44.7469

GBp 3,955.0459










The purchases form part of CRH's intention to buy back ordinary shares of up to $ 750 million * in the period to 29th June 2023 following its announcement on 31st March 2023 and were affected by CRH's broker as part of the Programme announced on 31st March 2023.










Following settlement of the above transactions CRH will hold 11,735,876 of its ordinary shares in treasury which represents 1.56% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 740,404,462 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 14th April 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:

14/04/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

44.7469

143,089

London Stock Exchange (XLON)

GBp

3,955.0459

46,441






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

208

3,934

LSE

08:03:41

1427645

232

3,935

LSE

08:04:25

1428576

206

3,936

LSE

08:04:54

1429148

245

3,935

LSE

08:06:20

1431090

245

3,931

LSE

08:06:24

1431228

213

3,937

LSE

08:09:35

1435321

84

3,949

LSE

08:10:57

1437516

84

3,949

LSE

08:10:57

1437514

217

3,948

LSE

08:10:57

1437512

226

3,947

LSE

08:11:02

1437651

205

3,945

LSE

08:11:22

1438163

224

3,945

LSE

08:11:22

1438161

238

3,943

LSE

08:11:50

1438786

231

3,950

LSE

08:14:51

1442377

221

3,950

LSE

08:14:51

1442375

229

3,948

LSE

08:14:53

1442476

1

3,943

LSE

08:16:55

1444862

241

3,943

LSE

08:16:55

1444860

234

3,950

LSE

08:19:35

1448172

225

3,951

LSE

08:21:16

1450259

247

3,951

LSE

08:22:59

1452326

215

3,953

LSE

08:24:14

1453795

57

3,950

LSE

08:25:34

1455505

150

3,950

LSE

08:25:34

1455503

23

3,959

LSE

08:29:34

1460234

204

3,959

LSE

08:29:34

1460232

215

3,958

LSE

08:30:00

1460898

221

3,961

LSE

08:31:32

1463255

73

3,961

LSE

08:31:32

1463253

71

3,953

LSE

08:33:43

1466059

150

3,953

LSE

08:33:43

1466057

226

3,952

LSE

08:34:35

1467160

247

3,955

LSE

08:40:12

1475102

98

3,958

LSE

08:43:03

1478470

150

3,958

LSE

08:43:03

1478468

146

3,957

LSE

08:45:17

1481243

62

3,957

LSE

08:45:17

1481241

49

3,953

LSE

08:50:16

1488424

6

3,953

LSE

08:50:16

1488422

150

3,953

LSE

08:50:16

1488420

31

3,953

LSE

08:50:16

1488418

96

3,959

LSE

08:57:16

1496916

30

3,959

LSE

08:57:16

1496920

97

3,959

LSE

08:57:16

1496918

79

3,958

LSE

08:57:16

1496914

150

3,958

LSE

08:57:16

1496912

248

3,955

LSE

09:02:23

1502943

2

3,949

LSE

09:06:38

1507130

10

3,949

LSE

09:06:39

1507147

214

3,949

LSE

09:06:45

1507242

96

3,940

LSE

09:11:39

1513865

150

3,940

LSE

09:11:39

1513863

21

3,937

LSE

09:17:33

1519201

150

3,937

LSE

09:17:33

1519199

71

3,937

LSE

09:17:33

1519197

147

3,930

LSE

09:23:31

1524749

71

3,930

LSE

09:23:31

1524751

30

3,932

LSE

09:24:12

1525324

51

3,932

LSE

09:24:28

1525518

250

3,932

LSE

09:24:28

1525516

150

3,932

LSE

09:24:28

1525514

239

3,933

LSE

09:26:08

1527190

159

3,933

LSE

09:26:08

1527188

94

3,933

LSE

09:26:08

1527186

147

3,928

LSE

09:26:53

1527814

82

3,928

LSE

09:26:53

1527812

75

3,928

LSE

09:31:50

1533215

149

3,928

LSE

09:31:50

1533213

239

3,931

LSE

09:35:14

1536937

231

3,929

LSE

09:35:23

1537102

12

3,929

LSE

09:35:23

1537097

76

3,933

LSE

09:38:51

1540542

149

3,933

LSE

09:38:51

1540540

211

3,934

LSE

09:39:38

1541608

237

3,935

LSE

09:40:40

1542587

220

3,934

LSE

09:41:42

1543595

218

3,933

LSE

09:43:57

1546635

37

3,944

LSE

09:53:10

1556098

205

3,944

LSE

09:53:10

1556100

131

3,945

LSE

09:55:08

1557342

115

3,945

LSE

09:55:08

1557340

252

3,944

LSE

09:55:09

1557439

42

3,945

LSE

09:57:36

1559713

91

3,945

LSE

09:57:36

1559711

90

3,945

LSE

09:57:36

1559709

238

3,942

LSE

10:01:11

1563100

87

3,941

LSE

10:06:16

1566988

150

3,941

LSE

10:06:16

1566984

7

3,941

LSE

10:06:16

1566986

162

3,940

LSE

10:07:36

1567726

45

3,940

LSE

10:07:36

1567728

102

3,941

LSE

10:14:42

1572587

149

3,941

LSE

10:14:42

1572589

57

3,945

LSE

10:19:07

1575599

36

3,944

LSE

10:19:23

1575917

23

3,944

LSE

10:19:23

1575915

64

3,944

LSE

10:19:23

1575913

94

3,944

LSE

10:19:23

1575911

252

3,945

LSE

10:24:18

1578920

210

3,946

LSE

10:30:55

1583088

73

3,945

LSE

10:31:30

1583389

151

3,945

LSE

10:31:52

1583554

31

3,949

LSE

10:34:02

1584880

214

3,949

LSE

10:34:35

1585104

212

3,950

LSE

10:36:04

1586120

224

3,949

LSE

10:39:59

1588809

230

3,953

LSE

10:43:36

1591160

106

3,953

LSE

10:46:33

1592587

107

3,953

LSE

10:46:33

1592585

402

3,953

LSE

10:47:52

1593159

78

3,950

LSE

10:49:55

1594725

150

3,950

LSE

10:49:55

1594723

231

3,954

LSE

10:50:50

1595498

142

3,957

LSE

10:53:41

1597786

100

3,957

LSE

10:53:41

1597784

243

3,957

LSE

10:57:28

1600633

113

3,958

LSE

10:57:28

1600631

81

3,958

LSE

10:57:28

1600627

114

3,958

LSE

10:57:28

1600629

240

3,955

LSE

10:59:44

1602147

227

3,953

LSE

11:03:36

1604824

204

3,950

LSE

11:05:07

1605548

27

3,945

LSE

11:11:28

1609498

39

3,945

LSE

11:11:28

1609496

142

3,945

LSE

11:11:28

1609494

143

3,945

LSE

11:11:28

1609492

242

3,944

LSE

11:11:28

1609490

243

3,940

LSE

11:32:19

1620155

229

3,936

LSE

11:41:38

1624958

194

3,942

LSE

12:00:22

1636186

26

3,942

LSE

12:00:22

1636184

241

3,941

LSE

12:01:10

1636587

212

3,942

LSE

12:02:18

1637357

242

3,951

LSE

12:06:58

1640460

97

3,951

LSE

12:09:26

1642644

146

3,951

LSE

12:09:26

1642642

134

3,947

LSE

12:18:53

1651280

133

3,947

LSE

12:18:53

1651278

50

3,946

LSE

12:19:45

1651994

87

3,946

LSE

12:19:45

1651992

88

3,946

LSE

12:19:45

1651990

27

3,952

LSE

12:33:52

1659562

84

3,952

LSE

12:33:52

1659560

84

3,952

LSE

12:33:52

1659558

40

3,952

LSE

12:33:52

1659556

74

3,951

LSE

12:38:13

1661579

137

3,951

LSE

12:38:13

1661577

228

3,951

LSE

12:41:29

1663451

208

3,951

LSE

12:55:35

1671166

236

3,952

LSE

12:58:14

1672532

97

3,954

LSE

13:01:51

1674852

150

3,954

LSE

13:01:51

1674850

206

3,959

LSE

13:03:12

1675587

20

3,956

LSE

13:08:36

1679192

150

3,956

LSE

13:08:36

1679190

64

3,956

LSE

13:08:36

1679188

225

3,960

LSE

13:12:42

1681979

51

3,960

LSE

13:14:22

1683281

150

3,960

LSE

13:14:22

1683279

44

3,960

LSE

13:14:22

1683277

83

3,958

LSE

13:16:16

1684738

144

3,958

LSE

13:16:16

1684740

62

3,957

LSE

13:24:06

1689932

150

3,957

LSE

13:24:06

1689930

10

3,960

LSE

13:28:41

1692941

10

3,960

LSE

13:28:41

1692939

12

3,960

LSE

13:28:41

1692937

10

3,960

LSE

13:28:41

1692935

59

3,960

LSE

13:29:41

1694107

149

3,960

LSE

13:29:41

1694105

40

3,963

LSE

13:32:27

1698145

117

3,963

LSE

13:32:27

1698147

51

3,963

LSE

13:32:27

1698151

118

3,963

LSE

13:32:27

1698149

1

3,962

LSE

13:33:10

1698900

238

3,962

LSE

13:33:11

1698958

13

3,960

LSE

13:33:48

1699398

149

3,960

LSE

13:33:48

1699396

75

3,960

LSE

13:33:48

1699394

239

3,957

LSE

13:37:13

1702272

244

3,956

LSE

13:44:24

1707695

212

3,949

LSE

13:46:44

1709623

140

3,951

LSE

13:50:43

1712981

41

3,954

LSE

13:51:57

1714171

203

3,954

LSE

13:51:57

1714173

209

3,953

LSE

13:52:03

1714286

206

3,946

LSE

13:55:14

1717036

7

3,943

LSE

13:56:34

1718362

10

3,944

LSE

13:58:57

1720345

10

3,944

LSE

13:58:57

1720343

190

3,945

LSE

13:58:57

1720338

31

3,945

LSE

13:58:57

1720336

17

3,945

LSE

13:58:57

1720334

69

3,944

LSE

13:58:59

1720369

150

3,944

LSE

13:58:59

1720367

217

3,943

LSE

14:03:14

1724124

97

3,944

LSE

14:06:27

1727053

148

3,944

LSE

14:06:27

1727051

231

3,948

LSE

14:09:47

1730120

228

3,947

LSE

14:17:39

1736135

131

3,947

LSE

14:20:49

1738837

73

3,947

LSE

14:20:49

1738835

397

3,949

LSE

14:25:34

1742424

87

3,949

LSE

14:28:14

1744642

150

3,949

LSE

14:28:14

1744640

237

3,954

LSE

14:30:51

1750465

60

3,954

LSE

14:30:56

1750709

204

3,954

LSE

14:30:56

1750711

41

3,955

LSE

14:31:17

1751576

87

3,955

LSE

14:31:17

1751574

88

3,955

LSE

14:31:17

1751572

153

3,957

LSE

14:32:25

1753748

92

3,957

LSE

14:32:25

1753746

49

3,960

LSE

14:33:24

1755197

489

3,960

LSE

14:33:24

1755195

151

3,962

LSE

14:35:13

1757662

101

3,962

LSE

14:35:13

1757660

88

3,961

LSE

14:35:15

1757750

41

3,961

LSE

14:35:15

1757746

39

3,961

LSE

14:35:15

1757752

87

3,961

LSE

14:35:15

1757748

60

3,961

LSE

14:36:56

1759754

87

3,961

LSE

14:36:56

1759746

88

3,961

LSE

14:36:56

1759744

98

3,961

LSE

14:36:56

1759735

150

3,961

LSE

14:36:56

1759733

214

3,961

LSE

14:36:56

1759677

214

3,965

LSE

14:38:42

1762566

10

3,965

LSE

14:38:42

1762564

248

3,965

LSE

14:39:12

1763308

235

3,961

LSE

14:40:51

1765831

181

3,964

LSE

14:45:14

1773188

50

3,964

LSE

14:45:14

1773042

58

3,963

LSE

14:45:32

1774177

87

3,963

LSE

14:45:32

1774175

88

3,963

LSE

14:45:32

1774173

257

3,963

LSE

14:45:32

1774171

88

3,962

LSE

14:45:43

1774339

87

3,962

LSE

14:45:43

1774337

51

3,965

LSE

14:46:55

1775751

22

3,965

LSE

14:46:55

1775749

87

3,965

LSE

14:46:55

1775753

88

3,965

LSE

14:46:55

1775755

60

3,970

LSE

14:50:51

1781037

88

3,970

LSE

14:51:00

1781173

60

3,970

LSE

14:51:00

1781171

215

3,969

LSE

14:51:21

1781903

254

3,969

LSE

14:51:21

1781895

287

3,969

LSE

14:51:21

1781893

43

3,974

LSE

14:54:17

1786012

8

3,974

LSE

14:54:17

1786010

87

3,974

LSE

14:54:17

1786005

88

3,974

LSE

14:54:17

1786007

43

3,974

LSE

14:54:17

1786003

88

3,974

LSE

14:54:47

1786708

87

3,974

LSE

14:54:47

1786706

49

3,974

LSE

14:54:47

1786704

49

3,974

LSE

14:54:47

1786690

88

3,974

LSE

14:54:47

1786688

87

3,974

LSE

14:54:47

1786686

88

3,974

LSE

14:54:47

1786684

87

3,974

LSE

14:54:47

1786682

49

3,974

LSE

14:54:47

1786680

208

3,975

LSE

14:56:47

1789326

150

3,972

LSE

14:56:49

1789776

47

3,972

LSE

14:56:49

1789774

24

3,972

LSE

14:56:49

1789778

224

3,971

LSE

14:57:54

1791525

24

3,971

LSE

14:58:05

1791729

57

3,971

LSE

14:58:05

1791727

248

3,970

LSE

14:59:46

1793820

1

3,971

LSE

15:03:21

1802751

219

3,971

LSE

15:03:21

1802749

216

3,971

LSE

15:05:13

1805314

239

3,965

LSE

15:08:56

1812343

88

3,969

LSE

15:10:32

1815360

87

3,969

LSE

15:10:32

1815358

47

3,969

LSE

15:10:32

1815362

1

3,969

LSE

15:11:14

1816327

226

3,969

LSE

15:11:14

1816325

244

3,968

LSE

15:11:24

1816553

238

3,967

LSE

15:12:59

1818516

88

3,970

LSE

15:13:58

1819888

87

3,970

LSE

15:13:58

1819886

207

3,969

LSE

15:15:06

1821454

87

3,972

LSE

15:18:00

1825164

88

3,972

LSE

15:18:00

1825162

121

3,972

LSE

15:18:00

1825166

62

3,972

LSE

15:18:00

1825168

251

3,972

LSE

15:20:40

1829634

106

3,970

LSE

15:27:30

1839761

44

3,970

LSE

15:27:30

1839759

78

3,970

LSE

15:27:30

1839763

56

3,971

LSE

15:27:30

1839737

88

3,971

LSE

15:27:30

1839735

87

3,971

LSE

15:27:30

1839733

232

3,971

LSE

15:27:30

1839731

150

3,972

LSE

15:31:39

1845431

42

3,972

LSE

15:31:39

1845433

38

3,972

LSE

15:31:39

1845435

40

3,969

LSE

15:34:02

1848978

210

3,969

LSE

15:35:11

1850712

215

3,968

LSE

15:35:20

1851069

29

3,970

LSE

15:41:04

1859669

87

3,970

LSE

15:41:04

1859667

88

3,970

LSE

15:41:04

1859665

102

3,970

LSE

15:41:04

1859659

29

3,970

LSE

15:41:04

1859657

110

3,970

LSE

15:41:04

1859655

226

3,969

LSE

15:42:07

1861663

65

3,968

LSE

15:45:20

1866730

150

3,968

LSE

15:45:20

1866728

51

3,971

LSE

15:47:55

1870257

51

3,971

LSE

15:47:55

1870255

37

3,971

LSE

15:47:55

1870253

9

3,971

LSE

15:47:55

1870251

88

3,971

LSE

15:48:15

1870801

87

3,971

LSE

15:48:15

1870799

9

3,970

LSE

15:48:16

1870821

157

3,970

LSE

15:48:18

1870861

88

3,970

LSE

15:49:05

1871939

119

3,970

LSE

15:51:26

1875481

51

3,970

LSE

15:51:27

1875505

54

3,970

LSE

15:51:27

1875503

19

3,969

LSE

15:51:41

1876017

219

3,969

LSE

15:51:41

1876015

222

3,965

LSE

15:53:13

1877932

337

3,967

LSE

15:57:39

1883232

87

3,967

LSE

15:58:27

1884181

88

3,967

LSE

15:58:27

1884179

3

3,967

LSE

15:58:28

1884198

87

3,967

LSE

15:58:28

1884200

88

3,967

LSE

15:58:28

1884202

40

3,967

LSE

15:58:28

1884204

127

3,967

LSE

15:58:28

1884206

253

3,965

LSE

16:01:03

1890461

6

3,965

LSE

16:01:03

1890459

96

3,965

LSE

16:01:03

1890457

150

3,965

LSE

16:01:03

1890455

26

3,968

LSE

16:03:05

1893921

109

3,968

LSE

16:03:05

1893919

110

3,968

LSE

16:03:05

1893917

68

3,967

LSE

16:03:15

1894204

152

3,967

LSE

16:03:15

1894202

30

3,967

LSE

16:04:28

1896570

110

3,967

LSE

16:04:28

1896568

110

3,967

LSE

16:04:28

1896566

12

3,968

LSE

16:07:30

1902138

69

3,968

LSE

16:08:30

1903655

136

3,968

LSE

16:08:30

1903653

41

3,968

LSE

16:08:30

1903651

109

3,968

LSE

16:08:30

1903649

110

3,968

LSE

16:08:30

1903647

285

3,967

LSE

16:08:30

1903645

147

3,967

LSE

16:09:50

1906773

94

3,967

LSE

16:09:50

1906775

21

3,967

LSE

16:10:55

1908875

110

3,967

LSE

16:10:55

1908873

109

3,967

LSE

16:10:55

1908871

214

3,964

LSE

16:11:55

1911006

110

3,965

LSE

16:13:40

1914143

109

3,965

LSE

16:13:40

1914141

221

3,964

LSE

16:13:48

1915097

49

3,964

LSE

16:16:00

1918671

653

3,964

LSE

16:16:03

1919002

113

3,964

LSE

16:17:33

1921907

99

3,964

LSE

16:17:33

1921905

 

 

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

38

44.55

ISE

08:02:51

1426488

124

44.55

ISE

08:02:51

1426486

150

44.55

ISE

08:02:51

1426484

321

44.54

ISE

08:02:51

1426482

169

44.58

ISE

08:03:41

1427649

135

44.58

ISE

08:03:41

1427647

26

44.59

ISE

08:04:25

1428580

284

44.59

ISE

08:04:25

1428578

283

44.60

ISE

08:04:54

1429146

349

44.58

ISE

08:05:18

1429692

322

44.58

ISE

08:06:19

1431068

363

44.57

ISE

08:06:20

1431092

70

44.57

ISE

08:07:23

1432392

124

44.57

ISE

08:07:23

1432390

150

44.56

ISE

08:07:23

1432388

168

44.56

ISE

08:07:23

1432383

150

44.56

ISE

08:07:23

1432381

343

44.61

ISE

08:09:18

1434788

341

44.60

ISE

08:09:35

1435326

310

44.73

ISE

08:10:53

1437393

33

44.73

ISE

08:10:53

1437391

81

44.71

ISE

08:11:02

1437661

150

44.71

ISE

08:11:02

1437657

105

44.71

ISE

08:11:02

1437659

47

44.71

ISE

08:11:02

1437653

125

44.68

ISE

08:11:22

1438167

182

44.68

ISE

08:11:28

1438317

255

44.66

ISE

08:11:50

1438791

48

44.66

ISE

08:11:50

1438789

322

44.76

ISE

08:14:51

1442379

298

44.71

ISE

08:14:57

1442625

80

44.68

ISE

08:16:55

1444866

204

44.68

ISE

08:16:55

1444864

150

44.74

ISE

08:19:43

1448327

124

44.74

ISE

08:19:43

1448325

75

44.74

ISE

08:19:43

1448329

314

44.75

ISE

08:19:43

1448323

255

44.76

ISE

08:22:59

1452330

49

44.76

ISE

08:22:59

1452328

320

44.78

ISE

08:24:14

1453802

305

44.77

ISE

08:24:23

1454045

72

44.74

ISE

08:26:22

1456463

42

44.74

ISE

08:26:22

1456461

230

44.74

ISE

08:26:22

1456459

252

44.84

ISE

08:29:00

1459446

62

44.84

ISE

08:29:00

1459444

288

44.84

ISE

08:29:36

1460319

87

44.83

ISE

08:30:00

1460918

152

44.83

ISE

08:30:00

1460916

65

44.83

ISE

08:30:00

1460914

83

44.79

ISE

08:32:20

1464457

260

44.79

ISE

08:32:20

1464455

53

44.78

ISE

08:34:22

1466807

296

44.78

ISE

08:34:22

1466805

317

44.76

ISE

08:37:21

1471356

338

44.78

ISE

08:40:12

1475108

135

44.81

ISE

08:43:03

1478476

174

44.81

ISE

08:43:03

1478474

331

44.82

ISE

08:45:17

1481238

314

44.78

ISE

08:46:06

1482306

104

44.74

ISE

08:47:15

1483803

221

44.74

ISE

08:47:15

1483801

318

44.76

ISE

08:50:16

1488426

310

44.82

ISE

08:57:16

1496922

326

44.78

ISE

08:59:51

1500257

124

44.78

ISE

09:00:49

1501366

43

44.78

ISE

09:01:34

1502172

287

44.78

ISE

09:01:34

1502170

198

44.73

ISE

09:03:32

1504234

47

44.73

ISE

09:03:32

1504236

42

44.73

ISE

09:03:32

1504238

47

44.73

ISE

09:03:32

1504240

350

44.70

ISE

09:06:45

1507249

320

44.70

ISE

09:07:24

1507855

326

44.68

ISE

09:09:30

1512036

336

44.59

ISE

09:10:52

1513228

302

44.61

ISE

09:14:44

1516525

14

44.61

ISE

09:14:44

1516523

339

44.57

ISE

09:16:15

1517955

140

44.52

ISE

09:19:39

1521105

144

44.52

ISE

09:19:39

1521103

150

44.50

ISE

09:21:49

1523309

139

44.50

ISE

09:21:49

1523311

366

44.50

ISE

09:24:28

1525520

336

44.50

ISE

09:24:45

1525749

307

44.51

ISE

09:26:00

1527055

208

44.50

ISE

09:26:12

1527222

137

44.50

ISE

09:26:12

1527220

331

44.44

ISE

09:29:03

1530574

380

44.42

ISE

09:29:45

1531309

124

44.45

ISE

09:31:50

1533217

124

44.45

ISE

09:31:50

1533219

54

44.45

ISE

09:31:50

1533221

212

44.45

ISE

09:31:50

1533211

130

44.45

ISE

09:31:50

1533209

86

44.46

ISE

09:33:04

1534469

185

44.46

ISE

09:33:04

1534467

37

44.46

ISE

09:33:04

1534465

347

44.47

ISE

09:35:23

1537099

340

44.48

ISE

09:37:49

1539558

124

44.51

ISE

09:39:16

1541151

31

44.51

ISE

09:39:16

1541147

124

44.51

ISE

09:39:16

1541149

150

44.51

ISE

09:39:16

1541155

124

44.51

ISE

09:39:16

1541153

60

44.51

ISE

09:39:16

1541157

296

44.51

ISE

09:39:38

1541610

288

44.51

ISE

09:41:42

1543597

328

44.50

ISE

09:42:51

1545153

124

44.50

ISE

09:43:31

1546182

124

44.50

ISE

09:43:31

1546180

218

44.50

ISE

09:43:31

1546175

87

44.50

ISE

09:43:31

1546173

149

44.46

ISE

09:45:15

1547789

59

44.46

ISE

09:45:15

1547785

124

44.46

ISE

09:45:15

1547787

58

44.48

ISE

09:47:05

1549884

124

44.48

ISE

09:47:05

1549882

124

44.48

ISE

09:47:05

1549880

333

44.48

ISE

09:47:05

1549875

295

44.61

ISE

09:52:45

1555764

290

44.64

ISE

09:57:12

1559422

330

44.59

ISE

09:58:54

1560563

345

44.58

ISE

10:06:15

1566981

296

44.56

ISE

10:08:11

1568130

347

44.55

ISE

10:08:14

1568196

309

44.54

ISE

10:08:19

1568275

317

44.59

ISE

10:14:42

1572569

365

44.59

ISE

10:16:20

1573789

324

44.63

ISE

10:19:09

1575636

167

44.62

ISE

10:19:23

1575924

66

44.62

ISE

10:19:25

1575974

310

44.63

ISE

10:24:18

1578927

171

44.63

ISE

10:25:34

1579659

12

44.63

ISE

10:25:34

1579657

115

44.63

ISE

10:25:34

1579655

317

44.62

ISE

10:26:49

1580225

338

44.61

ISE

10:27:00

1580548

16

44.64

ISE

10:30:55

1583077

23

44.64

ISE

10:30:55

1583081

300

44.64

ISE

10:30:55

1583079

291

44.68

ISE

10:35:07

1585445

325

44.69

ISE

10:36:12

1586203

390

44.68

ISE

10:37:34

1587267

299

44.68

ISE

10:37:51

1587374

313

44.68

ISE

10:38:08

1587521

323

44.73

ISE

10:43:13

1590951

301

44.71

ISE

10:43:23

1591078

266

44.70

ISE

10:44:09

1591483

29

44.70

ISE

10:44:09

1591481

348

44.72

ISE

10:45:54

1592245

123

44.73

ISE

10:48:46

1593731

124

44.73

ISE

10:48:46

1593733

197

44.72

ISE

10:49:04

1594060

150

44.72

ISE

10:49:04

1594058

99

44.70

ISE

10:49:19

1594230

249

44.70

ISE

10:49:19

1594228

145

44.73

ISE

10:50:29

1595277

348

44.73

ISE

10:50:30

1595323

188

44.74

ISE

10:50:44

1595431

104

44.74

ISE

10:50:44

1595429

253

44.74

ISE

10:50:44

1595425

360

44.74

ISE

10:50:44

1595423

115

44.74

ISE

10:50:45

1595450

115

44.74

ISE

10:50:45

1595448

341

44.74

ISE

10:50:45

1595446

139

44.72

ISE

10:50:50

1595500

325

44.73

ISE

10:50:50

1595496

351

44.73

ISE

10:50:50

1595494

300

44.73

ISE

10:50:59

1595645

526

44.75

ISE

10:51:06

1595817

71

44.75

ISE

10:51:06

1595815

222

44.75

ISE

10:51:06

1595823

92

44.75

ISE

10:51:06

1595819

526

44.75

ISE

10:51:06

1595821

327

44.74

ISE

10:51:34

1596212

311

44.74

ISE

10:51:44

1596288

338

44.75

ISE

10:51:46

1596320

291

44.75

ISE

10:51:53

1596376

83

44.75

ISE

10:51:59

1596441

850

44.76

ISE

10:52:06

1596565

526

44.76

ISE

10:52:06

1596563

382

44.76

ISE

10:52:06

1596561

166

44.77

ISE

10:52:53

1597143

129

44.77

ISE

10:52:53

1597141

125

44.76

ISE

10:52:55

1597180

124

44.76

ISE

10:52:55

1597178

68

44.76

ISE

10:52:55

1597175

316

44.76

ISE

10:52:55

1597166

342

44.76

ISE

10:52:55

1597164

119

44.77

ISE

10:53:14

1597442

122

44.78

ISE

10:53:26

1597588

263

44.78

ISE

10:53:26

1597586

181

44.78

ISE

10:53:26

1597584

352

44.77

ISE

10:53:30

1597656

333

44.76

ISE

10:53:41

1597788

363

44.75

ISE

10:53:43

1597818

416

44.75

ISE

10:54:10

1598219

302

44.76

ISE

10:54:14

1598300

338

44.76

ISE

10:54:29

1598458

120

44.76

ISE

10:54:36

1598526

115

44.76

ISE

10:54:36

1598524

76

44.77

ISE

10:54:48

1598618

131

44.77

ISE

10:54:48

1598616

130

44.77

ISE

10:54:48

1598614

345

44.76

ISE

10:54:49

1598645

15

44.77

ISE

10:55:14

1598992

1,772

44.77

ISE

10:55:14

1598990

43

44.77

ISE

10:56:06

1599643

142

44.77

ISE

10:56:06

1599637

1,087

44.77

ISE

10:56:06

1599635

48

44.77

ISE

10:56:06

1599639

526

44.77

ISE

10:56:06

1599641

273

44.76

ISE

10:56:40

1599995

161

44.77

ISE

10:56:59

1600293

162

44.77

ISE

10:56:59

1600291

162

44.77

ISE

10:57:14

1600431

146

44.75

ISE

10:57:28

1600635

251

44.75

ISE

10:57:28

1600637

321

44.76

ISE

10:57:28

1600625

62

44.76

ISE

10:57:28

1600623

309

44.76

ISE

10:57:28

1600621

380

44.75

ISE

10:57:38

1600718

310

44.74

ISE

10:57:59

1600891

449

44.75

ISE

10:57:59

1600888

855

44.75

ISE

10:57:59

1600886

202

44.75

ISE

10:57:59

1600884

49

44.75

ISE

10:57:59

1600882

247

44.75

ISE

10:58:44

1601441

1,053

44.75

ISE

10:58:44

1601439

167

44.75

ISE

10:58:44

1601437

1,892

44.76

ISE

10:59:26

1601867

16

44.76

ISE

10:59:26

1601869

323

44.75

ISE

10:59:31

1601966

347

44.74

ISE

10:59:32

1602008

337

44.72

ISE

11:00:01

1602609

22

44.74

ISE

11:00:01

1602476

150

44.74

ISE

11:00:01

1602474

150

44.74

ISE

11:00:01

1602468

75

44.74

ISE

11:00:01

1602426

63

44.74

ISE

11:00:01

1602420

106

44.74

ISE

11:00:01

1602418

80

44.74

ISE

11:00:01

1602415

266

44.71

ISE

11:00:31

1602978

210

44.71

ISE

11:01:01

1603184

128

44.71

ISE

11:01:01

1603181

18

44.71

ISE

11:01:01

1603179

185

44.72

ISE

11:02:00

1603982

150

44.72

ISE

11:02:00

1603980

319

44.72

ISE

11:03:36

1604822

286

44.68

ISE

11:05:40

1605802

100

44.60

ISE

11:08:09

1607262

81

44.60

ISE

11:08:09

1607260

150

44.60

ISE

11:08:09

1607258

340

44.60

ISE

11:11:30

1609530

310

44.61

ISE

11:14:54

1611115

146

44.61

ISE

11:16:41

1611957

140

44.61

ISE

11:16:41

1611959

68

44.58

ISE

11:17:29

1612511

249

44.62

ISE

11:25:59

1616766

63

44.62

ISE

11:29:30

1618575

272

44.62

ISE

11:29:30

1618573

28

44.62

ISE

11:29:30

1618571

9

44.62

ISE

11:29:30

1618566

11

44.62

ISE

11:29:30

1618560

330

44.61

ISE

11:29:35

1618775

286

44.58

ISE

11:31:13

1619573

303

44.56

ISE

11:38:51

1623733

48

44.57

ISE

11:42:06

1625156

242

44.57

ISE

11:42:06

1625158

293

44.58

ISE

11:48:08

1627822

150

44.60

ISE

11:50:51

1630217

322

44.61

ISE

11:51:57

1630920

290

44.60

ISE

12:01:10

1636583

76

44.59

ISE

12:01:18

1636663

236

44.59

ISE

12:01:18

1636661

130

44.61

ISE

12:02:18

1637361

182

44.61

ISE

12:02:18

1637359

124

44.72

ISE

12:06:58

1640479

150

44.72

ISE

12:06:58

1640481

85

44.72

ISE

12:06:58

1640484

153

44.72

ISE

12:06:58

1640456

322

44.72

ISE

12:06:58

1640458

282

44.72

ISE

12:08:03

1641424

43

44.70

ISE

12:09:26

1642857

124

44.70

ISE

12:09:26

1642855

124

44.70

ISE

12:09:26

1642853

136

44.70

ISE

12:10:24

1643800

197

44.70

ISE

12:10:24

1643798

311

44.69

ISE

12:12:44

1645225

306

44.69

ISE

12:13:24

1646262

351

44.68

ISE

12:13:54

1646777

107

44.64

ISE

12:15:41

1648948

330

44.66

ISE

12:15:41

1648816

329

44.69

ISE

12:16:56

1649776

315

44.68

ISE

12:17:00

1649802

337

44.60

ISE

12:20:40

1652668

308

44.61

ISE

12:23:57

1654296

325

44.63

ISE

12:25:37

1655221

88

44.63

ISE

12:26:28

1655697

283

44.68

ISE

12:30:12

1657632

338

44.69

ISE

12:33:12

1659145

86

44.67

ISE

12:34:40

1659899

249

44.67

ISE

12:34:40

1659897

150

44.67

ISE

12:41:53

1663624

33

44.67

ISE

12:41:53

1663622

130

44.67

ISE

12:41:53

1663626

307

44.65

ISE

12:43:34

1664472

68

44.68

ISE

12:54:20

1670470

150

44.68

ISE

12:54:20

1670468

67

44.68

ISE

12:55:35

1671172

13

44.68

ISE

12:55:35

1671170

8

44.68

ISE

12:55:35

1671168

326

44.76

ISE

13:02:34

1675317

126

44.77

ISE

13:03:12

1675626

62

44.77

ISE

13:03:12

1675628

123

44.77

ISE

13:03:12

1675624

468

44.77

ISE

13:03:12

1675607

351

44.76

ISE

13:03:22

1675722

14

44.74

ISE

13:05:55

1677466

273

44.74

ISE

13:05:55

1677464

101

44.73

ISE

13:06:49

1678237

63

44.74

ISE

13:08:36

1679196

110

44.74

ISE

13:08:36

1679194

127

44.80

ISE

13:12:42

1681987

62

44.80

ISE

13:12:42

1681989

123

44.80

ISE

13:12:42

1681985

189

44.79

ISE

13:12:42

1681981

150

44.79

ISE

13:12:42

1681983

85

44.79

ISE

13:12:44

1682009

135

44.77

ISE

13:14:22

1683291

150

44.77

ISE

13:14:22

1683289

316

44.79

ISE

13:14:22

1683285

1

44.79

ISE

13:14:22

1683283

334

44.77

ISE

13:14:37

1683514

116

44.76

ISE

13:16:16

1684752

216

44.76

ISE

13:16:16

1684750

150

44.79

ISE

13:20:21

1687467

63

44.79

ISE

13:20:21

1687471

123

44.79

ISE

13:20:21

1687469

58

44.78

ISE

13:22:25

1688835

127

44.78

ISE

13:22:25

1688833

123

44.78

ISE

13:22:25

1688831

405

44.78

ISE

13:22:25

1688826

35

44.76

ISE

13:24:06

1689940

150

44.76

ISE

13:24:06

1689938

53

44.76

ISE

13:24:06

1689936

88

44.76

ISE

13:24:06

1689934

212

44.81

ISE

13:29:41

1694118

89

44.81

ISE

13:29:41

1694120

158

44.82

ISE

13:31:47

1696992

23

44.82

ISE

13:31:47

1696988

125

44.82

ISE

13:31:47

1696990

352

44.82

ISE

13:32:15

1697919

373

44.81

ISE

13:33:04

1698801

334

44.80

ISE

13:33:20

1699049

289

44.78

ISE

13:33:49

1699410

297

44.74

ISE

13:35:00

1700488

300

44.75

ISE

13:35:29

1701179

258

44.76

ISE

13:37:10

1702197

177

44.76

ISE

13:37:10

1702195

155

44.76

ISE

13:37:10

1702193

303

44.75

ISE

13:37:15

1702329

338

44.75

ISE

13:39:10

1703738

208

44.73

ISE

13:40:00

1704276

126

44.73

ISE

13:40:00

1704274

337

44.73

ISE

13:40:00

1704269

20

44.73

ISE

13:44:24

1707703

203

44.73

ISE

13:44:24

1707701

67

44.73

ISE

13:44:24

1707699

24

44.73

ISE

13:44:24

1707697

296

44.72

ISE

13:44:30

1707822

41

44.68

ISE

13:45:22

1708581

9

44.68

ISE

13:45:22

1708579

296

44.68

ISE

13:45:22

1708572

338

44.64

ISE

13:47:05

1709869

328

44.69

ISE

13:51:07

1713614

173

44.71

ISE

13:51:57

1714169

162

44.71

ISE

13:51:57

1714167

313

44.70

ISE

13:52:02

1714262

96

44.64

ISE

13:54:24

1716230

137

44.64

ISE

13:54:24

1716228

114

44.64

ISE

13:54:24

1716226

282

44.61

ISE

13:55:55

1717642

350

44.62

ISE

13:58:57

1720341

215

44.61

ISE

13:58:59

1720373

104

44.61

ISE

13:58:59

1720371

313

44.62

ISE

14:00:04

1721694

291

44.60

ISE

14:00:32

1722096

318

44.59

ISE

14:00:36

1722141

217

44.62

ISE

14:01:33

1722880

134

44.62

ISE

14:01:59

1723208

344

44.61

ISE

14:02:15

1723438

300

44.62

ISE

14:03:15

1724147

11

44.62

ISE

14:03:15

1724145

2

44.62

ISE

14:03:15

1724143

322

44.65

ISE

14:04:01

1724972

139

44.64

ISE

14:05:31

1726401

150

44.64

ISE

14:05:31

1726399

137

44.63

ISE

14:06:27

1727055

178

44.63

ISE

14:06:27

1727057

311

44.64

ISE

14:08:06

1728409

217

44.66

ISE

14:09:47

1730134

47

44.66

ISE

14:09:47

1730132

83

44.66

ISE

14:09:47

1730130

340

44.67

ISE

14:09:47

1730122

60

44.65

ISE

14:10:01

1730315

82

44.65

ISE

14:10:01

1730313

153

44.65

ISE

14:10:01

1730311

285

44.64

ISE

14:13:50

1733207

212

44.64

ISE

14:14:43

1733845

74

44.64

ISE

14:14:43

1733847

16

44.67

ISE

14:22:07

1739846

134

44.67

ISE

14:22:07

1739844

150

44.67

ISE

14:22:07

1739842

7

44.67

ISE

14:22:14

1739932

77

44.67

ISE

14:22:16

1739959

33

44.67

ISE

14:22:16

1739957

186

44.67

ISE

14:22:16

1739955

73

44.67

ISE

14:22:16

1739953

150

44.67

ISE

14:22:25

1740075

133

44.67

ISE

14:22:25

1740077

305

44.66

ISE

14:24:05

1741298

74

44.66

ISE

14:24:05

1741300

315

44.66

ISE

14:24:46

1741785

222

44.66

ISE

14:24:46

1741783

152

44.69

ISE

14:27:16

1743825

265

44.69

ISE

14:27:16

1743823

12

44.69

ISE

14:27:16

1743821

78

44.69

ISE

14:28:25

1744854

134

44.69

ISE

14:28:25

1744852

121

44.69

ISE

14:28:25

1744850

134

44.69

ISE

14:28:25

1744848

154

44.69

ISE

14:28:55

1745342

150

44.69

ISE

14:28:55

1745344

150

44.73

ISE

14:30:56

1750638

131

44.73

ISE

14:30:56

1750636

93

44.73

ISE

14:30:56

1750634

6

44.73

ISE

14:30:56

1750630

283

44.73

ISE

14:30:56

1750628

338

44.73

ISE

14:30:56

1750626

27

44.73

ISE

14:30:56

1750624

134

44.74

ISE

14:31:17

1751580

25

44.74

ISE

14:31:17

1751578

116

44.74

ISE

14:31:17

1751582

70

44.74

ISE

14:31:17

1751584

194

44.75

ISE

14:31:17

1751564

148

44.75

ISE

14:31:17

1751562

54

44.77

ISE

14:32:25

1753760

137

44.77

ISE

14:32:25

1753758

150

44.77

ISE

14:32:25

1753756

133

44.78

ISE

14:32:55

1754419

134

44.78

ISE

14:32:55

1754417

98

44.78

ISE

14:32:55

1754415

150

44.78

ISE

14:32:55

1754413

41

44.78

ISE

14:32:55

1754411

345

44.79

ISE

14:34:13

1756175

121

44.79

ISE

14:34:27

1756442

134

44.79

ISE

14:34:27

1756440

106

44.84

ISE

14:35:12

1757644

150

44.84

ISE

14:35:12

1757642

137

44.84

ISE

14:35:12

1757640

369

44.84

ISE

14:35:12

1757636

348

44.84

ISE

14:35:12

1757634

113

44.83

ISE

14:35:13

1757668

28

44.83

ISE

14:35:13

1757666

150

44.83

ISE

14:35:13

1757664

310

44.82

ISE

14:35:15

1757754

130

44.81

ISE

14:36:56

1759777

137

44.81

ISE

14:36:56

1759775

47

44.81

ISE

14:36:56

1759773

134

44.81

ISE

14:36:56

1759717

150

44.81

ISE

14:36:56

1759714

86

44.81

ISE

14:36:56

1759719

311

44.81

ISE

14:36:56

1759672

153

44.85

ISE

14:38:42

1762570

230

44.85

ISE

14:38:42

1762568

351

44.86

ISE

14:38:42

1762560

622

44.85

ISE

14:39:10

1763237

352

44.85

ISE

14:39:10

1763235

295

44.85

ISE

14:39:10

1763228

176

44.83

ISE

14:39:29

1763684

150

44.83

ISE

14:39:29

1763680

40

44.82

ISE

14:39:46

1764107

250

44.82

ISE

14:39:46

1764105

127

44.81

ISE

14:40:14

1764903

180

44.81

ISE

14:40:42

1765521

24

44.77

ISE

14:41:50

1767478

150

44.77

ISE

14:41:50

1767475

134

44.77

ISE

14:41:50

1767473

354

44.77

ISE

14:41:50

1767419

198

44.76

ISE

14:42:39

1769172

44

44.76

ISE

14:42:39

1769170

681

44.85

ISE

14:45:06

1772659

1,111

44.85

ISE

14:45:07

1772670

233

44.85

ISE

14:45:07

1772667

150

44.85

ISE

14:45:07

1772665

285

44.84

ISE

14:45:13

1772979

311

44.82

ISE

14:45:30

1774091

324

44.80

ISE

14:45:41

1774302

333

44.83

ISE

14:47:17

1776157

133

44.85

ISE

14:48:35

1777817

150

44.85

ISE

14:48:35

1777813

134

44.85

ISE

14:48:35

1777815

106

44.85

ISE

14:48:35

1777821

137

44.85

ISE

14:48:35

1777819

18

44.85

ISE

14:48:35

1777823

133

44.90

ISE

14:51:10

1781596

137

44.90

ISE

14:51:10

1781594

134

44.90

ISE

14:51:10

1781592

120

44.90

ISE

14:51:10

1781590

198

44.89

ISE

14:51:14

1781702

213

44.89

ISE

14:51:14

1781700

224

44.88

ISE

14:51:21

1781890

110

44.88

ISE

14:51:21

1781886

150

44.87

ISE

14:51:54

1782650

96

44.87

ISE

14:51:54

1782648

135

44.87

ISE

14:51:54

1782652

13

44.87

ISE

14:51:54

1782646

296

44.90

ISE

14:53:16

1784811

137

44.91

ISE

14:53:41

1785335

133

44.91

ISE

14:53:41

1785333

134

44.91

ISE

14:53:41

1785330

134

44.92

ISE

14:54:47

1786702

133

44.92

ISE

14:54:47

1786700

297

44.92

ISE

14:54:47

1786696

349

44.92

ISE

14:54:47

1786694

342

44.92

ISE

14:54:47

1786692

97

44.91

ISE

14:54:48

1786713

250

44.91

ISE

14:54:48

1786711

311

44.91

ISE

14:56:49

1789780

339

44.93

ISE

14:56:49

1789732

58

44.90

ISE

14:56:50

1789912

100

44.90

ISE

14:56:51

1789920

136

44.90

ISE

14:56:53

1790142

75

44.88

ISE

14:59:13

1792868

225

44.88

ISE

14:59:13

1792866

306

44.89

ISE

15:02:07

1800542

137

44.89

ISE

15:02:08

1800550

150

44.89

ISE

15:02:08

1800552

29

44.89

ISE

15:02:08

1800554

342

44.90

ISE

15:04:57

1804845

42

44.86

ISE

15:05:49

1806765

137

44.86

ISE

15:05:49

1806763

134

44.86

ISE

15:05:49

1806761

34

44.86

ISE

15:06:07

1807641

126

44.86

ISE

15:06:07

1807639

140

44.86

ISE

15:06:07

1807637

150

44.87

ISE

15:06:55

1808813

150

44.87

ISE

15:06:55

1808815

116

44.88

ISE

15:07:17

1809384

73

44.88

ISE

15:07:17

1809382

141

44.88

ISE

15:07:17

1809380

177

44.85

ISE

15:08:09

1811025

110

44.85

ISE

15:08:09

1811023

40

44.85

ISE

15:08:10

1811086

31

44.81

ISE

15:08:58

1812411

150

44.81

ISE

15:08:58

1812407

54

44.81

ISE

15:08:58

1812409

117

44.81

ISE

15:09:03

1812597

34

44.86

ISE

15:10:34

1815407

251

44.86

ISE

15:10:34

1815405

134

44.88

ISE

15:11:14

1816333

150

44.88

ISE

15:11:14

1816335

14

44.88

ISE

15:11:14

1816337

40

44.84

ISE

15:12:49

1818316

200

44.84

ISE

15:12:49

1818314

75

44.84

ISE

15:12:49

1818312

301

44.84

ISE

15:13:03

1818619

2

44.83

ISE

15:13:04

1818699

38

44.83

ISE

15:13:04

1818697

352

44.83

ISE

15:13:04

1818695

317

44.83

ISE

15:13:05

1818701

123

44.88

ISE

15:13:35

1819471

45

44.88

ISE

15:13:35

1819473

134

44.88

ISE

15:13:35

1819469

260

44.87

ISE

15:13:57

1819839

75

44.87

ISE

15:13:57

1819837

343

44.87

ISE

15:13:57

1819835

321

44.86

ISE

15:14:03

1820051

48

44.86

ISE

15:14:03

1820048

281

44.86

ISE

15:14:04

1820089

11

44.86

ISE

15:14:04

1820085

41

44.86

ISE

15:14:04

1820083

46

44.84

ISE

15:14:07

1820312

54

44.84

ISE

15:14:07

1820310

54

44.84

ISE

15:14:07

1820304

54

44.84

ISE

15:14:07

1820306

54

44.84

ISE

15:14:07

1820308

44

44.84

ISE

15:14:07

1820301

314

44.87

ISE

15:15:05

1821449

332

44.88

ISE

15:16:21

1823064

327

44.90

ISE

15:17:10

1824099

63

44.89

ISE

15:17:44

1824831

67

44.89

ISE

15:18:00

1825178

134

44.89

ISE

15:18:00

1825176

150

44.89

ISE

15:18:00

1825174

263

44.89

ISE

15:18:00

1825170

311

44.88

ISE

15:19:03

1827077

5

44.88

ISE

15:19:03

1827070

29

44.87

ISE

15:19:19

1827543

134

44.87

ISE

15:19:19

1827541

128

44.87

ISE

15:19:19

1827539

81

44.87

ISE

15:19:19

1827536

150

44.87

ISE

15:19:19

1827534

117

44.87

ISE

15:19:19

1827532

323

44.90

ISE

15:20:40

1829638

317

44.86

ISE

15:22:00

1831501

22

44.86

ISE

15:22:00

1831486

291

44.83

ISE

15:23:08

1832957

334

44.87

ISE

15:27:30

1839765

62

44.89

ISE

15:27:30

1839755

133

44.89

ISE

15:27:30

1839753

134

44.89

ISE

15:27:30

1839751

150

44.88

ISE

15:27:30

1839749

67

44.88

ISE

15:27:30

1839747

66

44.88

ISE

15:27:30

1839745

134

44.88

ISE

15:27:30

1839743

150

44.88

ISE

15:27:30

1839741

299

44.89

ISE

15:27:30

1839739

128

44.91

ISE

15:31:39

1845443

134

44.91

ISE

15:31:39

1845441

133

44.91

ISE

15:31:39

1845445

19

44.91

ISE

15:31:39

1845447

350

44.91

ISE

15:31:39

1845437

161

44.90

ISE

15:32:13

1846571

127

44.90

ISE

15:32:13

1846569

18

44.90

ISE

15:32:43

1847293

134

44.89

ISE

15:32:43

1847289

128

44.89

ISE

15:32:43

1847287

133

44.89

ISE

15:32:43

1847291

11

44.89

ISE

15:32:43

1847285

338

44.89

ISE

15:32:43

1847283

324

44.89

ISE

15:32:59

1847634

328

44.88

ISE

15:33:23

1848314

150

44.88

ISE

15:35:11

1850716

110

44.88

ISE

15:35:11

1850714

64

44.88

ISE

15:35:14

1850790

311

44.88

ISE

15:35:18

1851003

292

44.85

ISE

15:36:15

1852831

89

44.85

ISE

15:36:52

1853672

225

44.85

ISE

15:36:54

1853701

344

44.88

ISE

15:39:37

1857580

294

44.88

ISE

15:39:37

1857578

384

44.89

ISE

15:40:37

1859067

110

44.89

ISE

15:41:04

1859661

186

44.89

ISE

15:41:04

1859663

59

44.88

ISE

15:42:07

1861678

27

44.88

ISE

15:42:07

1861676

150

44.88

ISE

15:42:07

1861674

80

44.88

ISE

15:42:07

1861672

53

44.88

ISE

15:42:07

1861669

134

44.88

ISE

15:42:07

1861667

128

44.88

ISE

15:42:07

1861665

366

44.88

ISE

15:42:07

1861658

322

44.86

ISE

15:44:08

1865043

16

44.85

ISE

15:45:20

1866742

150

44.85

ISE

15:45:20

1866744

168

44.85

ISE

15:45:20

1866746

38

44.87

ISE

15:48:15

1870809

107

44.87

ISE

15:48:15

1870807

150

44.87

ISE

15:48:15

1870805

40

44.87

ISE

15:48:15

1870803

150

44.86

ISE

15:48:42

1871322

65

44.86

ISE

15:48:42

1871320

43

44.86

ISE

15:49:05

1871932

107

44.86

ISE

15:49:05

1871930

65

44.86

ISE

15:49:11

1872088

182

44.86

ISE

15:49:11

1872086

331

44.85

ISE

15:49:41

1872894

150

44.86

ISE

15:51:11

1875227

94

44.86

ISE

15:51:13

1875294

245

44.86

ISE

15:51:27

1875513

96

44.86

ISE

15:51:27

1875511

54

44.86

ISE

15:51:27

1875509

21

44.86

ISE

15:51:27

1875507

285

44.83

ISE

15:52:34

1877062

40

44.83

ISE

15:52:34

1877060

313

44.82

ISE

15:53:13

1877910

95

44.81

ISE

15:54:43

1879558

23

44.83

ISE

15:56:22

1881627

145

44.83

ISE

15:56:22

1881625

150

44.83

ISE

15:56:22

1881623

134

44.83

ISE

15:56:22

1881621

128

44.83

ISE

15:56:22

1881619

104

44.83

ISE

15:56:22

1881611

40

44.83

ISE

15:56:22

1881607

106

44.83

ISE

15:56:22

1881609

32

44.83

ISE

15:56:22

1881613

40

44.83

ISE

15:56:22

1881615

133

44.83

ISE

15:56:22

1881617

38

44.85

ISE

15:58:20

1883994

600

44.85

ISE

15:58:20

1883992

236

44.85

ISE

15:58:20

1883990

167

44.84

ISE

15:59:50

1886949

152

44.84

ISE

15:59:50

1886947

72

44.84

ISE

16:01:03

1890481

128

44.84

ISE

16:01:03

1890479

134

44.84

ISE

16:01:03

1890477

52

44.84

ISE

16:01:03

1890465

231

44.84

ISE

16:01:03

1890463

328

44.87

ISE

16:01:43

1891544

134

44.86

ISE

16:02:32

1892883

150

44.86

ISE

16:02:32

1892885

110

44.86

ISE

16:02:32

1892872

203

44.86

ISE

16:02:32

1892874

212

44.85

ISE

16:03:24

1894517

99

44.85

ISE

16:03:24

1894515

222

44.84

ISE

16:04:30

1896592

150

44.84

ISE

16:04:30

1896590

11

44.83

ISE

16:04:31

1896629

17

44.83

ISE

16:04:31

1896627

150

44.83

ISE

16:04:31

1896611

129

44.83

ISE

16:05:17

1898166

122

44.86

ISE

16:07:09

1901578

150

44.86

ISE

16:07:09

1901576

55

44.86

ISE

16:07:10

1901591

306

44.86

ISE

16:08:30

1903667

293

44.86

ISE

16:08:30

1903665

241

44.86

ISE

16:08:30

1903663

114

44.86

ISE

16:08:30

1903643

416

44.85

ISE

16:08:32

1903929

133

44.86

ISE

16:09:43

1906493

128

44.86

ISE

16:09:43

1906491

150

44.86

ISE

16:09:43

1906489

374

44.85

ISE

16:09:50

1906777

313

44.86

ISE

16:10:51

1908525

307

44.86

ISE

16:10:55

1908640

26

44.83

ISE

16:11:48

1910830

150

44.83

ISE

16:11:48

1910828

38

44.83

ISE

16:11:48

1910832

113

44.83

ISE

16:11:48

1910834

287

44.82

ISE

16:12:03

1911302

126

44.83

ISE

16:13:28

1913592

106

44.83

ISE

16:13:28

1913590

134

44.83

ISE

16:13:28

1913588

286

44.82

ISE

16:13:40

1914013

296

44.82

ISE

16:15:36

1918086

147

44.82

ISE

16:15:36

1918084

150

44.82

ISE

16:15:36

1918082

65

44.82

ISE

16:15:36

1918070

128

44.82

ISE

16:15:36

1918072

133

44.82

ISE

16:15:36

1918074

92

44.82

ISE

16:15:36

1918078

148

44.82

ISE

16:15:36

1918080

134

44.82

ISE

16:15:36

1918076

349

44.81

ISE

16:16:06

1919161

316

44.81

ISE

16:16:06

1919159

85

44.81

ISE

16:16:32

1920098

53

44.81

ISE

16:16:48

1920452

314

44.82

ISE

16:16:54

1920621

 

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 or visit 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.
 
END
 
 
POSNKQBBABKDCQD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings