Transaction in Own Shares

RNS Number : 9767W
CRH PLC
21 April 2023
 

21st April 2023







CRH plc Transaction in Own Shares

 

 

 






CRH plc ('CRH') announces that on 20th April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the 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: 

214,906

70,931



Highest price paid per share:

€45.5800

GBp 4,018.0000



Lowest price paid per share:

€44.8400

GBp 3,951.0000



Volume weighted average price paid:

€45.1777

GBp 3,981.9365










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 12,739,293 of its ordinary shares in treasury which represents 1.694% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 739,401,045 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 20th 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:

20/04/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

45.1777

214,906

London Stock Exchange (XLON)

GBp

3,981.9365

70,931






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

37

4,000

LSE

08:02:40

1382024

253

4,000

LSE

08:02:40

1382022

241

3,998

LSE

08:02:41

1382055

118

3,997

LSE

08:03:58

1383972

136

3,997

LSE

08:03:58

1383970

45

3,994

LSE

08:03:59

1383995

200

3,994

LSE

08:03:59

1383993

270

4,002

LSE

08:06:19

1387497

90

4,000

LSE

08:07:20

1389239

190

4,000

LSE

08:07:20

1389237

267

4,009

LSE

08:10:10

1393358

92

4,006

LSE

08:10:26

1393927

200

4,006

LSE

08:10:26

1393925

9

4,009

LSE

08:12:04

1396898

246

4,009

LSE

08:12:04

1396896

252

4,010

LSE

08:12:42

1397712

261

4,011

LSE

08:13:47

1399019

270

4,009

LSE

08:14:49

1400596

265

4,012

LSE

08:19:57

1408626

87

4,010

LSE

08:22:03

1411666

111

4,010

LSE

08:22:03

1411661

87

4,010

LSE

08:22:03

1411659

100

4,017

LSE

08:25:30

1416631

139

4,017

LSE

08:25:30

1416629

265

4,010

LSE

08:29:15

1421643

247

4,018

LSE

08:35:02

1432240

245

4,015

LSE

08:37:11

1436082

268

4,013

LSE

08:38:25

1438048

257

4,010

LSE

08:43:03

1445483

115

4,009

LSE

08:46:00

1450277

150

4,009

LSE

08:46:00

1450275

261

4,018

LSE

08:50:26

1456923

54

4,018

LSE

08:50:31

1457061

136

4,017

LSE

08:50:31

1457057

123

4,017

LSE

08:50:31

1457059

152

4,016

LSE

08:53:33

1461817

287

4,017

LSE

08:54:50

1463588

250

4,015

LSE

09:00:46

1473345

106

4,007

LSE

09:05:02

1478463

150

4,007

LSE

09:05:02

1478461

131

4,004

LSE

09:13:04

1489253

135

4,004

LSE

09:13:04

1489251

185

4,012

LSE

09:19:31

1497611

51

4,012

LSE

09:19:31

1497609

98

4,012

LSE

09:19:31

1497607

129

4,012

LSE

09:19:31

1497605

32

4,012

LSE

09:19:31

1497603

96

4,008

LSE

09:20:06

1498552

49

4,008

LSE

09:20:06

1498556

97

4,008

LSE

09:20:06

1498554

356

4,008

LSE

09:21:40

1500193

91

4,008

LSE

09:21:40

1500188

149

4,008

LSE

09:21:40

1500186

235

4,003

LSE

09:22:21

1500846

257

4,003

LSE

09:23:01

1501562

159

4,007

LSE

09:26:42

1505584

103

4,007

LSE

09:26:42

1505582

149

4,004

LSE

09:28:49

1509086

78

4,004

LSE

09:29:05

1509444

21

4,004

LSE

09:29:05

1509442

37

4,003

LSE

09:30:53

1511687

150

4,003

LSE

09:30:53

1511685

48

4,003

LSE

09:30:53

1511683

111

4,001

LSE

09:34:11

1515341

56

4,001

LSE

09:34:11

1515339

95

4,001

LSE

09:34:11

1515337

94

3,995

LSE

09:36:28

1517887

94

3,995

LSE

09:36:28

1517885

83

3,995

LSE

09:36:28

1517883

400

3,994

LSE

09:37:25

1519169

288

3,996

LSE

09:39:16

1521451

235

3,998

LSE

09:40:10

1522450

53

4,001

LSE

09:43:46

1526892

50

4,001

LSE

09:43:46

1526890

96

4,001

LSE

09:43:46

1526888

97

4,001

LSE

09:43:46

1526886

35

3,998

LSE

09:45:39

1529422

59

3,998

LSE

09:45:39

1529420

191

3,998

LSE

09:45:39

1529418

365

4,001

LSE

09:51:07

1536579

244

4,002

LSE

09:54:25

1540061

400

4,004

LSE

09:55:06

1540777

50

4,004

LSE

09:55:06

1540770

83

4,002

LSE

09:55:17

1541116

96

4,002

LSE

09:55:17

1541114

97

4,002

LSE

09:55:17

1541110

260

4,002

LSE

09:55:17

1541108

68

4,001

LSE

09:55:20

1541173

54

4,001

LSE

09:55:20

1541171

134

4,001

LSE

09:55:20

1541167

301

4,004

LSE

09:56:03

1542104

37

4,005

LSE

09:56:03

1542096

90

4,005

LSE

09:56:03

1542094

138

4,005

LSE

09:56:03

1542092

15

4,008

LSE

09:56:53

1543246

259

4,008

LSE

09:56:53

1543242

45

4,008

LSE

09:58:31

1545130

97

4,008

LSE

09:58:31

1545128

63

4,008

LSE

09:58:31

1545132

102

4,008

LSE

09:58:31

1545126

150

4,008

LSE

09:58:31

1545124

33

4,008

LSE

09:58:31

1545122

26

4,008

LSE

09:58:48

1545480

259

4,008

LSE

09:58:48

1545478

56

4,002

LSE

10:06:01

1554107

36

4,002

LSE

10:06:12

1554394

150

4,002

LSE

10:06:12

1554392

147

4,006

LSE

10:16:05

1566214

92

4,006

LSE

10:16:05

1566212

254

4,001

LSE

10:17:11

1567344

398

3,999

LSE

10:20:02

1570448

59

4,000

LSE

10:24:37

1575941

83

4,000

LSE

10:24:37

1575939

91

4,000

LSE

10:24:37

1575937

51

4,000

LSE

10:24:37

1575935

108

3,998

LSE

10:30:29

1583230

137

3,998

LSE

10:30:29

1583228

109

4,004

LSE

10:39:07

1593365

150

4,004

LSE

10:39:07

1593363

13

4,003

LSE

10:39:33

1593947

50

4,003

LSE

10:39:37

1594022

12

4,003

LSE

10:39:37

1594020

50

4,003

LSE

10:39:37

1594018

82

4,003

LSE

10:39:41

1594134

38

4,003

LSE

10:39:41

1594132

50

4,002

LSE

10:48:10

1601484

50

4,002

LSE

10:48:10

1601482

50

4,002

LSE

10:48:10

1601480

14

4,002

LSE

10:48:10

1601478

74

4,002

LSE

10:48:14

1601513

77

3,999

LSE

10:53:55

1607152

109

3,999

LSE

10:53:55

1607148

84

3,999

LSE

10:53:55

1607150

262

4,000

LSE

11:00:00

1613909

8

4,000

LSE

11:09:50

1620479

188

4,000

LSE

11:09:54

1620536

88

4,000

LSE

11:09:54

1620534

72

3,995

LSE

11:21:52

1629073

82

3,995

LSE

11:21:52

1629071

82

3,995

LSE

11:21:52

1629069

136

3,994

LSE

11:21:52

1629067

150

3,994

LSE

11:21:52

1629065

166

3,998

LSE

11:42:57

1642838

112

3,998

LSE

11:42:57

1642836

101

3,996

LSE

11:49:03

1646440

177

3,996

LSE

11:49:03

1646438

12

3,993

LSE

11:52:24

1648562

143

3,993

LSE

11:52:24

1648560

111

3,993

LSE

11:52:24

1648558

150

3,993

LSE

12:00:20

1653499

101

3,993

LSE

12:00:20

1653497

2

3,993

LSE

12:00:20

1653501

400

3,994

LSE

12:04:57

1657325

50

3,994

LSE

12:04:57

1657323

119

3,993

LSE

12:12:26

1661829

129

3,993

LSE

12:12:26

1661827

244

3,989

LSE

12:13:59

1662590

268

3,988

LSE

12:24:08

1668889

291

3,989

LSE

12:30:10

1672583

100

3,987

LSE

12:36:12

1676772

51

3,987

LSE

12:36:12

1676770

150

3,987

LSE

12:36:12

1676768

90

3,987

LSE

12:36:12

1676766

61

3,989

LSE

12:42:24

1680661

245

3,990

LSE

12:46:28

1683523

23

3,990

LSE

12:46:28

1683518

290

3,990

LSE

12:46:28

1683515

81

3,990

LSE

12:47:00

1683913

150

3,990

LSE

12:47:00

1683911

6

3,990

LSE

12:47:00

1683909

291

3,985

LSE

12:47:06

1684039

50

3,985

LSE

12:52:27

1687660

78

3,985

LSE

12:52:27

1687658

237

3,983

LSE

12:53:49

1688634

55

3,979

LSE

12:58:05

1691369

48

3,979

LSE

12:58:05

1691367

83

3,979

LSE

12:58:05

1691365

83

3,979

LSE

12:58:05

1691363

264

3,978

LSE

12:58:05

1691361

8

3,978

LSE

12:58:05

1691359

46

3,971

LSE

13:02:50

1695273

30

3,971

LSE

13:02:50

1695277

200

3,971

LSE

13:02:50

1695275

52

3,967

LSE

13:06:51

1698387

269

3,965

LSE

13:09:31

1700573

53

3,964

LSE

13:11:52

1702059

69

3,964

LSE

13:11:52

1702057

150

3,964

LSE

13:11:52

1702055

54

3,964

LSE

13:11:52

1702053

83

3,965

LSE

13:12:40

1702669

53

3,965

LSE

13:12:40

1702665

83

3,965

LSE

13:12:40

1702667

62

3,964

LSE

13:12:41

1702677

9

3,964

LSE

13:13:00

1702889

45

3,964

LSE

13:13:00

1702885

43

3,964

LSE

13:13:00

1702883

93

3,964

LSE

13:13:00

1702881

73

3,964

LSE

13:14:47

1704191

178

3,964

LSE

13:14:47

1704189

39

3,965

LSE

13:18:29

1707060

187

3,965

LSE

13:18:29

1707056

33

3,965

LSE

13:18:29

1707058

243

3,968

LSE

13:26:15

1714088

41

3,966

LSE

13:29:33

1716532

259

3,967

LSE

13:29:33

1716530

58

3,965

LSE

13:30:49

1718683

200

3,965

LSE

13:30:49

1718681

17

3,965

LSE

13:30:49

1718675

90

3,964

LSE

13:31:59

1719553

53

3,964

LSE

13:31:59

1719551

106

3,964

LSE

13:32:05

1719713

133

3,963

LSE

13:32:44

1720565

150

3,963

LSE

13:32:44

1720563

238

3,961

LSE

13:33:31

1721342

287

3,960

LSE

13:36:49

1724179

265

3,956

LSE

13:39:41

1726583

281

3,958

LSE

13:42:07

1728498

177

3,965

LSE

13:47:06

1732546

115

3,965

LSE

13:47:06

1732544

220

3,964

LSE

13:47:28

1732867

48

3,964

LSE

13:47:28

1732863

258

3,964

LSE

13:47:28

1732861

62

3,964

LSE

13:47:28

1732859

144

3,967

LSE

13:50:16

1735197

49

3,967

LSE

13:50:16

1735195

238

3,967

LSE

13:51:32

1736269

285

3,964

LSE

13:54:37

1738705

281

3,963

LSE

13:59:05

1742475

265

3,962

LSE

14:01:06

1744385

98

3,963

LSE

14:03:36

1746388

45

3,963

LSE

14:03:36

1746386

38

3,962

LSE

14:03:36

1746384

49

3,959

LSE

14:06:23

1748780

150

3,959

LSE

14:06:50

1749375

66

3,959

LSE

14:06:50

1749377

137

3,955

LSE

14:10:03

1752844

129

3,955

LSE

14:10:03

1752842

10

3,956

LSE

14:11:59

1754694

300

3,956

LSE

14:11:59

1754692

67

3,956

LSE

14:11:59

1754690

38

3,956

LSE

14:12:08

1754821

100

3,956

LSE

14:12:08

1754819

87

3,956

LSE

14:12:08

1754817

47

3,956

LSE

14:12:08

1754815

277

3,957

LSE

14:13:45

1756157

149

3,956

LSE

14:13:47

1756185

257

3,957

LSE

14:17:23

1759428

36

3,957

LSE

14:17:23

1759426

240

3,958

LSE

14:17:23

1759419

48

3,957

LSE

14:18:12

1760144

46

3,957

LSE

14:18:16

1760285

54

3,957

LSE

14:18:16

1760283

83

3,957

LSE

14:18:16

1760287

248

3,957

LSE

14:20:00

1762253

105

3,956

LSE

14:22:01

1764280

151

3,956

LSE

14:22:01

1764278

102

3,957

LSE

14:22:01

1764264

181

3,957

LSE

14:22:01

1764262

54

3,954

LSE

14:27:36

1770009

52

3,954

LSE

14:27:36

1770007

98

3,954

LSE

14:27:36

1770005

83

3,954

LSE

14:27:36

1770003

83

3,954

LSE

14:27:36

1770001

111

3,953

LSE

14:27:36

1769999

197

3,951

LSE

14:29:20

1772102

63

3,951

LSE

14:29:20

1772100

82

3,955

LSE

14:31:04

1777661

82

3,955

LSE

14:31:04

1777659

48

3,955

LSE

14:31:04

1777657

47

3,955

LSE

14:31:15

1778011

82

3,955

LSE

14:31:15

1778009

82

3,955

LSE

14:31:15

1778007

49

3,955

LSE

14:31:15

1778005

82

3,955

LSE

14:31:32

1778413

82

3,955

LSE

14:31:32

1778411

121

3,954

LSE

14:32:40

1780353

82

3,954

LSE

14:32:40

1780351

82

3,954

LSE

14:32:40

1780349

269

3,954

LSE

14:32:40

1780335

271

3,964

LSE

14:35:30

1785185

46

3,963

LSE

14:35:31

1785205

59

3,963

LSE

14:35:31

1785203

249

3,963

LSE

14:35:31

1785201

82

3,963

LSE

14:35:35

1785342

54

3,963

LSE

14:35:35

1785344

77

3,964

LSE

14:36:23

1786668

82

3,964

LSE

14:36:23

1786650

373

3,964

LSE

14:36:23

1786645

149

3,965

LSE

14:36:23

1786639

269

3,965

LSE

14:36:23

1786637

140

3,965

LSE

14:36:23

1786635

180

3,964

LSE

14:36:45

1787444

113

3,964

LSE

14:36:45

1787442

238

3,964

LSE

14:37:05

1787985

54

3,965

LSE

14:37:45

1788948

48

3,965

LSE

14:37:45

1788945

82

3,965

LSE

14:37:45

1788943

82

3,965

LSE

14:37:45

1788941

46

3,965

LSE

14:37:45

1788950

230

3,963

LSE

14:39:31

1791715

51

3,963

LSE

14:39:31

1791708

101

3,963

LSE

14:39:44

1792132

82

3,963

LSE

14:39:44

1792130

82

3,963

LSE

14:39:44

1792128

45

3,963

LSE

14:39:44

1792126

63

3,967

LSE

14:43:46

1797947

82

3,967

LSE

14:43:46

1797945

162

3,967

LSE

14:43:46

1797943

200

3,967

LSE

14:43:46

1797941

70

3,967

LSE

14:44:02

1798240

70

3,967

LSE

14:44:02

1798238

82

3,967

LSE

14:44:07

1798455

72

3,967

LSE

14:44:07

1798453

59

3,969

LSE

14:45:09

1799885

50

3,969

LSE

14:45:09

1799883

94

3,969

LSE

14:45:09

1799879

8

3,969

LSE

14:45:09

1799881

150

3,969

LSE

14:45:09

1799877

82

3,969

LSE

14:45:09

1799875

9

3,968

LSE

14:46:26

1802063

82

3,968

LSE

14:46:26

1802061

760

3,968

LSE

14:46:26

1802059

91

3,968

LSE

14:46:26

1802057

189

3,968

LSE

14:46:26

1802055

384

3,968

LSE

14:48:36

1805915

120

3,968

LSE

14:48:36

1805913

1

3,967

LSE

14:48:36

1805911

251

3,969

LSE

14:50:10

1809421

102

3,969

LSE

14:51:31

1811479

103

3,969

LSE

14:51:31

1811477

39

3,969

LSE

14:51:31

1811485

46

3,969

LSE

14:51:31

1811481

114

3,969

LSE

14:51:31

1811483

48

3,969

LSE

14:51:31

1811475

187

3,969

LSE

14:51:31

1811473

257

3,971

LSE

14:53:28

1814258

53

3,971

LSE

14:54:15

1815529

70

3,971

LSE

14:54:15

1815527

53

3,971

LSE

14:54:15

1815525

102

3,971

LSE

14:54:15

1815523

103

3,971

LSE

14:54:15

1815521

154

3,971

LSE

14:54:15

1815519

114

3,971

LSE

14:54:15

1815517

12

3,971

LSE

14:54:15

1815515

123

3,974

LSE

14:54:52

1816570

533

3,974

LSE

14:54:52

1816566

39

3,974

LSE

14:54:52

1816568

103

3,974

LSE

14:54:52

1816574

102

3,974

LSE

14:54:52

1816572

46

3,974

LSE

14:54:52

1816576

121

3,974

LSE

14:54:52

1816578

194

3,971

LSE

14:55:28

1817744

103

3,971

LSE

14:56:01

1818641

54

3,971

LSE

14:56:01

1818639

12

3,971

LSE

14:56:01

1818637

35

3,971

LSE

14:56:01

1818635

265

3,969

LSE

14:56:43

1819896

1,215

3,970

LSE

14:56:51

1820122

317

3,969

LSE

14:57:40

1821401

1

3,973

LSE

14:59:38

1824203

111

3,974

LSE

14:59:40

1824284

657

3,974

LSE

14:59:40

1824282

291

3,974

LSE

14:59:59

1825095

159

3,973

LSE

15:00:00

1825394

65

3,973

LSE

15:00:00

1825392

54

3,973

LSE

15:00:00

1825390

135

3,973

LSE

15:00:00

1825384

65

3,973

LSE

15:00:00

1825380

53

3,973

LSE

15:00:00

1825382

96

3,973

LSE

15:00:00

1825372

154

3,973

LSE

15:00:00

1825370

3

3,974

LSE

15:01:24

1829563

2

3,974

LSE

15:01:24

1829561

13

3,974

LSE

15:01:24

1829557

190

3,974

LSE

15:01:24

1829555

260

3,974

LSE

15:01:25

1829592

41

3,974

LSE

15:01:25

1829590

255

3,973

LSE

15:02:04

1830943

273

3,972

LSE

15:02:07

1831148

46

3,973

LSE

15:02:42

1832380

400

3,973

LSE

15:02:42

1832378

117

3,973

LSE

15:03:43

1834572

1

3,973

LSE

15:03:43

1834570

1

3,973

LSE

15:03:43

1834568

167

3,973

LSE

15:03:43

1834566

113

3,972

LSE

15:04:06

1835177

135

3,972

LSE

15:04:06

1835175

25

3,966

LSE

15:05:03

1836540

190

3,967

LSE

15:05:03

1836538

75

3,967

LSE

15:05:03

1836536

103

3,972

LSE

15:06:22

1839299

76

3,972

LSE

15:06:22

1839297

48

3,972

LSE

15:06:22

1839295

102

3,972

LSE

15:06:22

1839293

289

3,972

LSE

15:06:22

1839291

116

3,972

LSE

15:06:52

1839988

150

3,972

LSE

15:06:52

1839986

838

3,972

LSE

15:07:52

1841958

103

3,972

LSE

15:07:52

1841956

50

3,970

LSE

15:09:16

1844316

213

3,970

LSE

15:09:16

1844320

50

3,970

LSE

15:09:16

1844318

97

3,970

LSE

15:09:16

1844314

74

3,971

LSE

15:09:33

1845090

128

3,971

LSE

15:09:33

1845088

129

3,971

LSE

15:09:33

1845086

48

3,971

LSE

15:09:33

1845084

52

3,971

LSE

15:10:57

1847517

128

3,971

LSE

15:10:57

1847515

129

3,971

LSE

15:10:57

1847513

54

3,971

LSE

15:10:57

1847511

236

3,970

LSE

15:12:03

1849381

128

3,971

LSE

15:12:03

1849361

148

3,971

LSE

15:12:03

1849359

129

3,972

LSE

15:15:04

1854737

292

3,972

LSE

15:15:04

1854735

48

3,972

LSE

15:15:08

1855057

128

3,972

LSE

15:15:08

1855059

116

3,972

LSE

15:15:08

1855061

270

3,970

LSE

15:16:38

1857660

129

3,971

LSE

15:18:05

1860006

161

3,971

LSE

15:18:05

1860004

160

3,971

LSE

15:18:05

1860002

51

3,971

LSE

15:18:05

1860000

285

3,970

LSE

15:19:31

1862512

282

3,970

LSE

15:19:48

1863118

115

3,972

LSE

15:20:43

1865030

45

3,972

LSE

15:20:43

1865028

160

3,972

LSE

15:20:43

1865026

161

3,972

LSE

15:20:43

1865024

283

3,972

LSE

15:20:43

1865022

239

3,971

LSE

15:20:50

1865171

160

3,972

LSE

15:20:56

1865319

128

3,972

LSE

15:20:56

1865323

161

3,972

LSE

15:20:56

1865321

177

3,973

LSE

15:21:48

1866720

263

3,973

LSE

15:21:48

1866718

49

3,973

LSE

15:21:54

1866817

160

3,973

LSE

15:21:54

1866815

46

3,973

LSE

15:21:54

1866813

521

3,973

LSE

15:22:00

1866933

77

3,974

LSE

15:22:31

1867807

52

3,974

LSE

15:22:31

1867805

161

3,974

LSE

15:22:31

1867803

160

3,974

LSE

15:22:31

1867801

126

3,974

LSE

15:23:45

1869381

48

3,974

LSE

15:23:45

1869379

160

3,974

LSE

15:23:45

1869377

161

3,974

LSE

15:23:45

1869375

288

3,974

LSE

15:24:13

1870656

237

3,973

LSE

15:24:29

1871170

48

3,976

LSE

15:26:40

1875342

161

3,976

LSE

15:26:40

1875340

160

3,976

LSE

15:26:40

1875338

49

3,976

LSE

15:26:40

1875336

107

3,980

LSE

15:28:20

1877311

161

3,980

LSE

15:28:20

1877309

54

3,984

LSE

15:31:18

1882006

272

3,984

LSE

15:31:18

1882001

48

3,984

LSE

15:31:21

1882093

120

3,984

LSE

15:31:52

1882778

121

3,984

LSE

15:31:52

1882776

45

3,984

LSE

15:31:52

1882774

90

3,983

LSE

15:31:53

1882805

52

3,983

LSE

15:31:53

1882803

121

3,983

LSE

15:31:53

1882801

48

3,984

LSE

15:32:50

1884095

203

3,984

LSE

15:32:50

1884093

48

3,989

LSE

15:35:38

1888759

121

3,989

LSE

15:35:38

1888761

70

3,989

LSE

15:39:12

1894564

121

3,989

LSE

15:39:12

1894562

47

3,989

LSE

15:39:12

1894560

47

3,988

LSE

15:42:11

1899140

70

3,988

LSE

15:42:12

1899175

120

3,988

LSE

15:42:12

1899173

121

3,988

LSE

15:42:12

1899171

50

3,988

LSE

15:42:12

1899169

100

3,990

LSE

15:43:50

1901560

400

3,990

LSE

15:43:50

1901558

151

3,990

LSE

15:43:50

1901556

151

3,990

LSE

15:43:50

1901554

111

3,990

LSE

15:43:50

1901552

68

3,990

LSE

15:43:50

1901550

110

3,989

LSE

15:45:17

1903629

171

3,989

LSE

15:45:17

1903627

116

3,990

LSE

15:45:17

1903619

151

3,990

LSE

15:45:17

1903617

150

3,990

LSE

15:45:17

1903612

91

3,990

LSE

15:45:17

1903610

21

3,990

LSE

15:45:17

1903614

260

3,990

LSE

15:46:56

1906471

151

3,987

LSE

15:47:03

1906657

245

3,989

LSE

15:47:03

1906655

151

3,988

LSE

15:47:26

1907140

45

3,988

LSE

15:47:26

1907138

151

3,988

LSE

15:47:26

1907136

89

3,988

LSE

15:47:26

1907142

21

3,987

LSE

15:47:31

1907264

89

3,987

LSE

15:47:31

1907262

151

3,987

LSE

15:47:31

1907260

284

3,986

LSE

15:49:04

1909481

151

3,987

LSE

15:49:22

1909951

151

3,987

LSE

15:49:22

1909949

151

3,987

LSE

15:49:22

1909944

151

3,987

LSE

15:49:22

1909942

122

3,987

LSE

15:49:22

1909940

90

3,993

LSE

15:51:55

1913848

110

3,993

LSE

15:52:02

1914014

151

3,993

LSE

15:52:02

1914012

151

3,993

LSE

15:52:16

1914445

151

3,993

LSE

15:52:16

1914443

52

3,993

LSE

15:52:16

1914441

65

3,994

LSE

15:52:57

1915376

151

3,994

LSE

15:52:57

1915374

52

3,994

LSE

15:52:57

1915372

54

3,993

LSE

15:54:19

1917586

264

3,993

LSE

15:54:19

1917582

26

3,993

LSE

15:54:19

1917584

53

3,993

LSE

15:54:36

1918054

119

3,993

LSE

15:54:36

1918052

44

3,991

LSE

15:56:24

1920804

150

3,991

LSE

15:56:24

1920802

74

3,991

LSE

15:56:24

1920800

74

3,995

LSE

15:57:38

1922871

151

3,995

LSE

15:57:38

1922869

47

3,995

LSE

15:57:38

1922867

93

3,995

LSE

15:59:04

1924903

151

3,995

LSE

15:59:04

1924901

47

3,995

LSE

15:59:04

1924899

38

3,995

LSE

16:01:04

1930346

151

3,995

LSE

16:01:04

1930340

151

3,995

LSE

16:01:04

1930344

110

3,995

LSE

16:01:04

1930342

10

3,996

LSE

16:02:00

1931996

151

3,996

LSE

16:02:00

1931998

241

3,995

LSE

16:02:32

1933071

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

339

45.39

ISE

08:02:38

1381886

342

45.37

ISE

08:02:40

1382026

81

45.34

ISE

08:03:03

1382669

254

45.34

ISE

08:03:03

1382667

399

45.33

ISE

08:03:03

1382664

360

45.39

ISE

08:06:19

1387499

84

45.38

ISE

08:06:36

1387934

192

45.38

ISE

08:06:43

1388208

84

45.38

ISE

08:06:43

1388206

381

45.38

ISE

08:07:06

1388815

377

45.37

ISE

08:07:20

1389241

502

45.47

ISE

08:10:15

1393571

83

45.47

ISE

08:10:25

1393891

121

45.47

ISE

08:10:25

1393889

150

45.47

ISE

08:10:25

1393887

441

45.46

ISE

08:10:25

1393885

368

45.50

ISE

08:12:04

1396900

120

45.52

ISE

08:12:42

1397722

150

45.52

ISE

08:12:42

1397720

121

45.52

ISE

08:12:42

1397718

121

45.52

ISE

08:12:42

1397716

13

45.51

ISE

08:12:42

1397714

310

45.51

ISE

08:12:42

1397710

85

45.51

ISE

08:12:42

1397708

378

45.52

ISE

08:14:49

1400591

343

45.52

ISE

08:14:49

1400588

232

45.51

ISE

08:16:41

1404055

165

45.51

ISE

08:16:41

1404053

192

45.49

ISE

08:16:42

1404101

147

45.49

ISE

08:16:42

1404099

24

45.49

ISE

08:16:42

1404096

222

45.46

ISE

08:16:44

1404132

40

45.50

ISE

08:18:00

1405923

347

45.50

ISE

08:18:02

1405987

393

45.55

ISE

08:19:57

1408628

365

45.52

ISE

08:20:01

1408777

390

45.51

ISE

08:20:40

1409831

387

45.52

ISE

08:22:03

1411657

404

45.53

ISE

08:23:47

1413926

105

45.58

ISE

08:25:30

1416641

276

45.58

ISE

08:25:30

1416639

256

45.51

ISE

08:28:22

1420248

77

45.51

ISE

08:28:22

1420252

62

45.51

ISE

08:28:22

1420250

106

45.49

ISE

08:29:51

1422571

236

45.49

ISE

08:29:51

1422569

397

45.44

ISE

08:30:38

1424638

345

45.56

ISE

08:35:02

1432274

31

45.56

ISE

08:35:02

1432272

368

45.57

ISE

08:35:54

1433987

215

45.53

ISE

08:37:13

1436153

43

45.53

ISE

08:37:14

1436161

93

45.53

ISE

08:37:14

1436163

86

45.51

ISE

08:38:25

1438054

121

45.51

ISE

08:38:25

1438052

150

45.51

ISE

08:38:25

1438050

412

45.49

ISE

08:39:09

1439244

380

45.46

ISE

08:41:53

1443881

226

45.49

ISE

08:43:01

1445435

187

45.49

ISE

08:43:01

1445433

223

45.46

ISE

08:46:00

1450286

136

45.46

ISE

08:46:00

1450284

362

45.47

ISE

08:46:00

1450273

94

45.48

ISE

08:47:16

1452272

173

45.48

ISE

08:47:16

1452269

11

45.48

ISE

08:47:16

1452267

121

45.56

ISE

08:50:31

1457063

43

45.56

ISE

08:51:37

1458708

121

45.56

ISE

08:51:37

1458704

150

45.56

ISE

08:51:37

1458702

60

45.56

ISE

08:51:37

1458706

389

45.56

ISE

08:51:37

1458686

396

45.55

ISE

08:51:51

1459107

292

45.56

ISE

08:53:01

1460999

43

45.56

ISE

08:53:02

1461003

374

45.56

ISE

08:57:34

1467960

87

45.55

ISE

08:57:45

1468269

34

45.55

ISE

08:57:45

1468267

165

45.55

ISE

08:57:48

1468354

90

45.55

ISE

08:57:48

1468351

95

45.50

ISE

09:00:49

1473451

150

45.50

ISE

09:00:49

1473433

151

45.50

ISE

09:00:50

1473475

78

45.44

ISE

09:03:24

1476421

300

45.44

ISE

09:03:24

1476419

99

45.43

ISE

09:03:25

1476512

170

45.43

ISE

09:03:25

1476510

110

45.43

ISE

09:04:03

1477315

384

45.41

ISE

09:06:17

1480304

379

45.42

ISE

09:06:17

1480300

2

45.41

ISE

09:06:18

1480322

335

45.41

ISE

09:06:18

1480320

15

45.41

ISE

09:06:18

1480318

159

45.39

ISE

09:09:37

1486052

121

45.39

ISE

09:09:37

1486050

117

45.39

ISE

09:09:37

1486048

354

45.39

ISE

09:14:41

1490910

450

45.42

ISE

09:14:55

1491220

43

45.42

ISE

09:15:01

1491337

27

45.42

ISE

09:15:01

1491339

450

45.42

ISE

09:15:01

1491335

450

45.42

ISE

09:15:01

1491333

61

45.42

ISE

09:15:01

1491331

450

45.42

ISE

09:15:01

1491329

450

45.42

ISE

09:15:28

1492054

450

45.42

ISE

09:15:28

1492052

144

45.42

ISE

09:15:28

1492049

450

45.42

ISE

09:15:28

1492047

73

45.42

ISE

09:15:28

1492045

331

45.42

ISE

09:15:28

1492043

450

45.42

ISE

09:15:29

1492059

62

45.42

ISE

09:15:31

1492136

33

45.42

ISE

09:15:31

1492134

121

45.42

ISE

09:15:31

1492132

121

45.42

ISE

09:15:31

1492130

62

45.42

ISE

09:15:31

1492128

370

45.42

ISE

09:16:27

1493047

362

45.42

ISE

09:16:42

1493221

378

45.44

ISE

09:17:21

1494526

491

45.43

ISE

09:17:21

1494528

87

45.46

ISE

09:18:03

1495405

120

45.46

ISE

09:18:03

1495401

73

45.46

ISE

09:18:03

1495399

118

45.46

ISE

09:18:03

1495403

120

45.46

ISE

09:18:03

1495397

122

45.46

ISE

09:18:03

1495395

118

45.46

ISE

09:18:03

1495393

52

45.46

ISE

09:18:03

1495391

11

45.45

ISE

09:18:03

1495389

120

45.46

ISE

09:18:04

1495424

92

45.46

ISE

09:18:04

1495422

120

45.46

ISE

09:18:04

1495420

150

45.50

ISE

09:19:24

1497452

440

45.50

ISE

09:19:24

1497446

60

45.50

ISE

09:19:24

1497450

368

45.50

ISE

09:19:24

1497448

411

45.48

ISE

09:19:58

1498245

124

45.45

ISE

09:20:34

1499059

84

45.45

ISE

09:20:34

1499063

150

45.45

ISE

09:20:34

1499061

104

45.45

ISE

09:20:44

1499203

152

45.45

ISE

09:20:44

1499201

124

45.45

ISE

09:20:44

1499199

284

45.45

ISE

09:21:39

1500136

129

45.45

ISE

09:21:39

1500134

150

45.41

ISE

09:22:56

1501481

417

45.41

ISE

09:22:56

1501479

122

45.41

ISE

09:22:56

1501477

60

45.41

ISE

09:22:56

1501483

11

45.41

ISE

09:22:56

1501485

46

45.41

ISE

09:22:56

1501475

113

45.40

ISE

09:22:56

1501473

89

45.46

ISE

09:26:42

1505630

404

45.46

ISE

09:26:42

1505594

326

45.45

ISE

09:26:51

1505885

27

45.45

ISE

09:26:51

1505875

22

45.45

ISE

09:26:51

1505873

207

45.42

ISE

09:27:27

1507394

161

45.42

ISE

09:27:29

1507419

111

45.42

ISE

09:28:26

1508603

118

45.42

ISE

09:28:26

1508601

120

45.42

ISE

09:28:26

1508599

112

45.42

ISE

09:28:26

1508597

356

45.41

ISE

09:28:49

1509091

118

45.40

ISE

09:29:55

1510431

120

45.40

ISE

09:29:55

1510429

122

45.40

ISE

09:29:55

1510433

411

45.40

ISE

09:29:55

1510427

363

45.39

ISE

09:30:53

1511681

349

45.38

ISE

09:33:46

1514885

208

45.37

ISE

09:34:01

1515197

150

45.37

ISE

09:34:01

1515195

366

45.32

ISE

09:36:28

1517881

81

45.30

ISE

09:39:16

1521455

113

45.30

ISE

09:39:16

1521453

150

45.30

ISE

09:39:16

1521457

333

45.33

ISE

09:40:10

1522452

361

45.35

ISE

09:43:46

1526894

795

45.35

ISE

09:43:59

1527141

694

45.35

ISE

09:44:34

1527921

998

45.35

ISE

09:44:34

1527912

440

45.35

ISE

09:44:34

1527910

461

45.35

ISE

09:44:34

1527908

988

45.35

ISE

09:50:26

1535731

281

45.35

ISE

09:50:27

1535770

804

45.35

ISE

09:50:47

1536206

723

45.35

ISE

09:50:52

1536311

664

45.35

ISE

09:51:29

1537068

988

45.35

ISE

09:53:09

1538840

150

45.37

ISE

09:54:25

1540063

148

45.37

ISE

09:54:25

1540065

64

45.37

ISE

09:54:25

1540067

368

45.39

ISE

09:55:11

1540945

331

45.38

ISE

09:55:17

1541112

382

45.35

ISE

09:55:20

1541169

332

45.40

ISE

09:56:03

1542121

353

45.40

ISE

09:56:03

1542119

149

45.40

ISE

09:56:03

1542116

347

45.40

ISE

09:56:03

1542114

302

45.40

ISE

09:56:03

1542112

425

45.41

ISE

09:56:03

1542102

490

45.42

ISE

09:56:03

1542100

55

45.44

ISE

09:56:29

1542712

150

45.44

ISE

09:56:29

1542710

153

45.44

ISE

09:56:29

1542708

148

45.44

ISE

09:56:29

1542706

148

45.43

ISE

09:56:35

1542862

153

45.43

ISE

09:56:35

1542864

150

45.43

ISE

09:56:35

1542866

75

45.43

ISE

09:56:35

1542868

391

45.44

ISE

09:56:53

1543244

150

45.45

ISE

09:58:02

1544512

153

45.45

ISE

09:58:02

1544510

150

45.45

ISE

09:58:02

1544508

148

45.45

ISE

09:58:02

1544506

342

45.44

ISE

09:58:31

1545134

365

45.43

ISE

09:59:03

1545746

110

45.40

ISE

10:00:09

1547333

282

45.40

ISE

10:00:09

1547335

150

45.41

ISE

10:02:23

1549782

201

45.41

ISE

10:02:24

1549809

340

45.38

ISE

10:06:11

1554370

333

45.33

ISE

10:08:54

1557461

50

45.33

ISE

10:08:54

1557459

152

45.34

ISE

10:14:01

1563659

202

45.34

ISE

10:14:01

1563657

413

45.40

ISE

10:16:57

1567038

55

45.35

ISE

10:17:05

1567207

288

45.35

ISE

10:17:05

1567205

55

45.35

ISE

10:17:05

1567203

13

45.32

ISE

10:20:09

1570539

122

45.32

ISE

10:20:09

1570531

122

45.32

ISE

10:20:09

1570529

122

45.32

ISE

10:20:09

1570537

150

45.32

ISE

10:20:09

1570533

61

45.32

ISE

10:20:09

1570535

373

45.31

ISE

10:20:09

1570527

334

45.36

ISE

10:26:12

1577749

373

45.34

ISE

10:27:13

1578828

385

45.33

ISE

10:29:50

1582461

150

45.35

ISE

10:34:29

1586573

54

45.35

ISE

10:34:29

1586571

122

45.37

ISE

10:35:09

1587362

122

45.37

ISE

10:35:09

1587360

51

45.37

ISE

10:35:09

1587358

122

45.37

ISE

10:35:09

1587364

150

45.37

ISE

10:35:09

1587366

150

45.38

ISE

10:36:35

1588716

29

45.38

ISE

10:36:58

1589065

122

45.38

ISE

10:36:58

1589063

122

45.38

ISE

10:36:58

1589061

150

45.38

ISE

10:36:58

1589059

150

45.37

ISE

10:36:58

1589057

122

45.37

ISE

10:36:58

1589055

107

45.37

ISE

10:36:58

1589043

300

45.37

ISE

10:36:58

1589041

377

45.39

ISE

10:39:03

1593260

333

45.39

ISE

10:39:03

1593243

112

45.35

ISE

10:39:59

1594514

3

45.35

ISE

10:39:59

1594512

131

45.35

ISE

10:39:59

1594516

122

45.35

ISE

10:39:59

1594518

122

45.35

ISE

10:39:59

1594520

21

45.35

ISE

10:39:59

1594522

133

45.35

ISE

10:42:19

1596496

38

45.35

ISE

10:42:19

1596494

52

45.35

ISE

10:42:19

1596492

259

45.34

ISE

10:43:51

1597704

86

45.34

ISE

10:43:51

1597702

26

45.35

ISE

10:47:09

1600647

122

45.35

ISE

10:47:09

1600645

140

45.35

ISE

10:47:09

1600643

139

45.35

ISE

10:47:09

1600641

46

45.35

ISE

10:47:09

1600639

46

45.35

ISE

10:47:09

1600637

32

45.34

ISE

10:50:59

1604450

139

45.34

ISE

10:50:59

1604448

140

45.34

ISE

10:50:59

1604446

150

45.34

ISE

10:50:59

1604444

394

45.32

ISE

10:52:52

1606246

376

45.34

ISE

10:55:04

1608370

108

45.35

ISE

10:59:33

1613371

83

45.35

ISE

10:59:48

1613726

150

45.35

ISE

10:59:48

1613724

8

45.35

ISE

11:01:29

1614941

122

45.35

ISE

11:01:29

1614939

139

45.35

ISE

11:01:29

1614937

60

45.35

ISE

11:01:29

1614935

84

45.35

ISE

11:01:29

1614933

365

45.33

ISE

11:03:22

1616034

42

45.33

ISE

11:03:22

1616030

339

45.35

ISE

11:09:39

1620224

408

45.34

ISE

11:09:54

1620538

357

45.28

ISE

11:12:39

1622583

122

45.29

ISE

11:13:19

1623097

150

45.29

ISE

11:13:19

1623095

60

45.29

ISE

11:13:19

1623099

54

45.29

ISE

11:13:19

1623101

53

45.30

ISE

11:20:19

1627932

153

45.30

ISE

11:20:19

1627930

122

45.30

ISE

11:20:19

1627928

150

45.30

ISE

11:20:19

1627926

30

45.34

ISE

11:32:09

1635770

340

45.34

ISE

11:32:09

1635768

122

45.34

ISE

11:32:09

1635766

176

45.34

ISE

11:32:09

1635762

150

45.34

ISE

11:32:09

1635760

129

45.34

ISE

11:32:09

1635764

196

45.35

ISE

11:34:43

1637223

164

45.35

ISE

11:34:43

1637221

334

45.35

ISE

11:38:53

1640208

155

45.33

ISE

11:42:57

1642848

150

45.33

ISE

11:42:57

1642844

91

45.33

ISE

11:42:57

1642846

150

45.34

ISE

11:42:57

1642840

217

45.34

ISE

11:42:57

1642842

555

45.32

ISE

11:48:20

1645983

354

45.32

ISE

11:49:56

1647071

396

45.31

ISE

11:50:21

1647310

397

45.30

ISE

11:50:22

1647338

411

45.27

ISE

11:52:24

1648564

395

45.23

ISE

11:53:25

1649039

150

45.25

ISE

11:55:55

1650589

15

45.25

ISE

11:55:55

1650587

181

45.25

ISE

11:56:16

1650782

150

45.26

ISE

11:59:49

1652994

129

45.26

ISE

11:59:49

1652992

139

45.26

ISE

11:59:49

1652990

127

45.26

ISE

11:59:49

1652988

272

45.25

ISE

12:00:20

1653505

83

45.25

ISE

12:00:20

1653503

129

45.25

ISE

12:01:54

1654873

26

45.27

ISE

12:06:02

1657973

137

45.27

ISE

12:06:02

1657971

129

45.27

ISE

12:06:02

1657969

121

45.27

ISE

12:06:02

1657967

230

45.27

ISE

12:06:02

1657965

156

45.27

ISE

12:06:02

1657963

237

45.27

ISE

12:10:47

1660947

131

45.27

ISE

12:10:47

1660945

387

45.26

ISE

12:12:26

1661831

333

45.27

ISE

12:12:26

1661825

6

45.27

ISE

12:12:26

1661823

335

45.22

ISE

12:16:00

1663779

46

45.21

ISE

12:19:18

1666060

300

45.21

ISE

12:19:18

1666058

150

45.25

ISE

12:27:41

1671020

150

45.25

ISE

12:28:54

1671730

128

45.25

ISE

12:28:54

1671734

126

45.25

ISE

12:28:54

1671732

95

45.25

ISE

12:30:04

1672499

129

45.25

ISE

12:30:04

1672497

137

45.25

ISE

12:30:04

1672495

126

45.25

ISE

12:30:04

1672493

86

45.24

ISE

12:30:04

1672491

298

45.24

ISE

12:30:10

1672576

347

45.23

ISE

12:30:14

1672622

219

45.21

ISE

12:32:59

1674721

150

45.21

ISE

12:32:59

1674719

137

45.20

ISE

12:36:13

1676794

51

45.20

ISE

12:36:13

1676792

150

45.20

ISE

12:36:13

1676790

450

45.25

ISE

12:44:39

1682369

137

45.25

ISE

12:44:39

1682361

126

45.25

ISE

12:44:39

1682357

150

45.25

ISE

12:44:39

1682359

134

45.25

ISE

12:44:39

1682365

265

45.25

ISE

12:44:39

1682363

129

45.25

ISE

12:44:39

1682367

195

45.23

ISE

12:47:00

1683917

150

45.23

ISE

12:47:00

1683915

212

45.21

ISE

12:47:01

1683924

150

45.21

ISE

12:47:01

1683922

337

45.19

ISE

12:51:19

1686793

36

45.17

ISE

12:54:44

1689173

11

45.17

ISE

12:54:44

1689171

109

45.17

ISE

12:54:44

1689175

66

45.17

ISE

12:54:45

1689227

118

45.17

ISE

12:54:45

1689225

220

45.14

ISE

12:58:16

1691532

150

45.14

ISE

12:58:16

1691530

250

45.10

ISE

13:00:44

1693630

130

45.10

ISE

13:00:44

1693628

406

45.08

ISE

13:01:03

1693832

150

45.07

ISE

13:02:42

1695203

218

45.07

ISE

13:02:42

1695205

29

45.03

ISE

13:03:49

1696008

59

45.03

ISE

13:03:49

1696006

150

45.03

ISE

13:03:49

1696004

150

45.03

ISE

13:03:49

1696002

256

45.00

ISE

13:07:01

1698529

112

45.00

ISE

13:07:03

1698569

41

44.99

ISE

13:07:08

1698636

304

44.99

ISE

13:07:08

1698634

242

44.96

ISE

13:10:34

1701206

150

44.96

ISE

13:10:34

1701204

407

44.96

ISE

13:11:52

1702061

348

44.97

ISE

13:12:08

1702272

362

44.96

ISE

13:13:00

1702887

67

44.96

ISE

13:14:56

1704264

148

44.96

ISE

13:14:56

1704262

150

44.96

ISE

13:14:56

1704260

240

44.96

ISE

13:14:56

1704256

113

44.96

ISE

13:14:56

1704258

23

44.96

ISE

13:15:16

1704572

378

44.96

ISE

13:15:16

1704570

80

44.96

ISE

13:15:16

1704568

148

44.96

ISE

13:15:16

1704566

151

44.96

ISE

13:15:16

1704564

112

44.97

ISE

13:17:03

1705931

148

44.97

ISE

13:17:03

1705929

150

44.97

ISE

13:17:03

1705927

419

44.99

ISE

13:18:25

1706973

67

44.99

ISE

13:18:25

1706971

3

44.99

ISE

13:18:25

1706977

150

44.99

ISE

13:18:25

1706975

150

44.99

ISE

13:18:25

1706966

148

44.99

ISE

13:18:25

1706964

94

44.99

ISE

13:18:25

1706968

150

44.98

ISE

13:18:27

1707041

198

44.98

ISE

13:18:27

1707039

46

44.98

ISE

13:18:27

1707043

25

44.99

ISE

13:19:25

1708126

85

44.99

ISE

13:19:25

1708124

4

44.99

ISE

13:19:25

1708122

151

44.99

ISE

13:19:25

1708120

150

44.99

ISE

13:19:28

1708187

161

44.99

ISE

13:19:28

1708185

151

44.99

ISE

13:19:28

1708183

81

44.99

ISE

13:19:28

1708181

321

44.99

ISE

13:19:28

1708179

201

45.01

ISE

13:22:05

1710523

189

45.01

ISE

13:22:05

1710519

150

45.01

ISE

13:22:05

1710521

71

45.01

ISE

13:22:05

1710529

185

45.01

ISE

13:22:05

1710525

364

45.01

ISE

13:22:05

1710527

235

45.01

ISE

13:22:05

1710531

409

45.01

ISE

13:22:05

1710515

126

45.02

ISE

13:25:18

1713437

266

45.02

ISE

13:25:18

1713435

330

45.00

ISE

13:28:20

1715502

299

45.00

ISE

13:29:02

1715938

56

45.00

ISE

13:29:02

1715936

71

45.00

ISE

13:29:18

1716238

171

44.97

ISE

13:29:52

1717180

175

44.97

ISE

13:29:52

1717182

384

44.98

ISE

13:30:27

1718350

90

44.97

ISE

13:30:49

1718679

300

44.97

ISE

13:30:49

1718677

37

44.95

ISE

13:32:05

1719726

150

44.95

ISE

13:32:05

1719724

150

44.95

ISE

13:32:05

1719717

36

44.95

ISE

13:32:05

1719715

20

44.94

ISE

13:32:44

1720579

189

44.94

ISE

13:32:44

1720577

150

44.94

ISE

13:32:44

1720575

26

44.94

ISE

13:32:44

1720567

150

44.94

ISE

13:32:44

1720569

206

44.94

ISE

13:32:44

1720571

371

44.92

ISE

13:32:55

1720872

31

44.92

ISE

13:33:31

1721344

16

44.93

ISE

13:36:48

1724128

139

44.93

ISE

13:36:48

1724126

150

44.93

ISE

13:36:48

1724124

62

44.93

ISE

13:36:48

1724122

60

44.93

ISE

13:36:48

1724120

10

44.93

ISE

13:36:48

1724118

53

44.88

ISE

13:39:08

1726182

86

44.88

ISE

13:39:16

1726295

54

44.88

ISE

13:39:16

1726293

150

44.88

ISE

13:39:16

1726291

391

44.85

ISE

13:40:03

1726914

258

44.89

ISE

13:41:25

1727894

201

44.89

ISE

13:42:24

1728698

89

44.89

ISE

13:42:50

1728993

120

44.89

ISE

13:43:00

1729110

150

44.97

ISE

13:47:28

1732880

244

44.97

ISE

13:47:28

1732882

112

44.97

ISE

13:47:28

1732871

150

44.97

ISE

13:47:28

1732869

120

44.97

ISE

13:47:28

1732865

375

45.00

ISE

13:48:46

1733863

18

45.01

ISE

13:51:36

1736373

150

45.01

ISE

13:51:36

1736370

122

45.01

ISE

13:51:36

1736368

45

45.01

ISE

13:51:36

1736366

333

45.01

ISE

13:51:36

1736356

337

44.96

ISE

13:54:38

1738717

61

44.96

ISE

13:54:38

1738715

11

44.95

ISE

13:55:59

1739873

238

44.96

ISE

13:56:15

1740187

133

44.96

ISE

13:56:40

1740532

117

44.96

ISE

13:56:40

1740530

168

44.96

ISE

13:57:28

1741116

91

44.96

ISE

13:57:33

1741180

205

44.95

ISE

13:59:05

1742479

145

44.95

ISE

13:59:05

1742477

150

44.94

ISE

14:01:06

1744396

248

44.94

ISE

14:01:06

1744398

141

44.94

ISE

14:03:14

1746111

237

44.94

ISE

14:03:14

1746109

287

44.93

ISE

14:04:22

1747041

59

44.93

ISE

14:04:22

1747039

359

44.92

ISE

14:05:15

1747915

263

44.90

ISE

14:06:50

1749384

150

44.91

ISE

14:06:50

1749379

261

44.91

ISE

14:06:50

1749381

206

44.87

ISE

14:09:14

1752099

125

44.87

ISE

14:09:47

1752611

377

44.87

ISE

14:10:03

1752840

150

44.89

ISE

14:11:59

1754704

86

44.89

ISE

14:11:59

1754702

123

44.89

ISE

14:11:59

1754700

122

44.89

ISE

14:11:59

1754698

81

44.89

ISE

14:11:59

1754696

162

44.89

ISE

14:12:08

1754807

122

44.89

ISE

14:12:08

1754803

91

44.89

ISE

14:12:08

1754805

150

44.89

ISE

14:12:08

1754809

123

44.89

ISE

14:12:08

1754811

60

44.89

ISE

14:12:08

1754813

122

44.90

ISE

14:13:45

1756167

123

44.90

ISE

14:13:45

1756165

150

44.90

ISE

14:13:45

1756163

123

44.90

ISE

14:13:45

1756169

27

44.90

ISE

14:13:45

1756173

60

44.90

ISE

14:13:45

1756171

320

44.89

ISE

14:13:45

1756161

61

44.89

ISE

14:13:45

1756159

12

44.93

ISE

14:16:18

1758414

60

44.93

ISE

14:16:18

1758412

661

44.93

ISE

14:16:18

1758410

263

44.93

ISE

14:16:18

1758408

127

44.93

ISE

14:16:18

1758406

54

44.92

ISE

14:16:21

1758452

321

44.92

ISE

14:16:23

1758472

150

44.93

ISE

14:17:18

1759268

3

44.93

ISE

14:17:18

1759264

194

44.93

ISE

14:17:18

1759266

29

44.93

ISE

14:17:18

1759274

60

44.93

ISE

14:17:18

1759270

123

44.93

ISE

14:17:18

1759272

363

44.92

ISE

14:17:23

1759421

120

44.92

ISE

14:19:28

1761547

170

44.92

ISE

14:19:28

1761545

665

44.92

ISE

14:19:28

1761543

28

44.91

ISE

14:21:28

1763856

161

44.91

ISE

14:21:28

1763854

191

44.91

ISE

14:21:28

1763852

124

44.91

ISE

14:21:28

1763848

474

44.91

ISE

14:21:28

1763850

388

44.86

ISE

14:27:36

1770011

293

44.87

ISE

14:27:36

1769997

95

44.87

ISE

14:27:36

1769995

393

44.85

ISE

14:27:40

1770141

528

44.84

ISE

14:28:53

1771439

357

44.84

ISE

14:28:53

1771428

122

44.87

ISE

14:30:09

1775299

150

44.87

ISE

14:30:09

1775297

123

44.87

ISE

14:30:09

1775301

5

44.87

ISE

14:30:09

1775303

60

44.88

ISE

14:30:16

1775623

108

44.88

ISE

14:30:22

1775847

60

44.88

ISE

14:30:22

1775845

139

44.88

ISE

14:30:22

1775843

356

44.88

ISE

14:30:22

1775835

116

44.89

ISE

14:30:38

1776488

150

44.89

ISE

14:30:38

1776486

150

44.89

ISE

14:30:38

1776480

89

44.89

ISE

14:30:38

1776478

60

44.89

ISE

14:30:38

1776482

123

44.89

ISE

14:30:38

1776484

23

44.89

ISE

14:30:40

1776670

118

44.89

ISE

14:30:40

1776668

150

44.89

ISE

14:30:40

1776662

60

44.89

ISE

14:30:40

1776660

122

44.89

ISE

14:30:40

1776658

122

44.89

ISE

14:30:40

1776664

123

44.89

ISE

14:30:40

1776666

1

44.89

ISE

14:30:40

1776652

123

44.89

ISE

14:30:40

1776650

122

44.89

ISE

14:30:40

1776648

150

44.89

ISE

14:30:40

1776646

72

44.89

ISE

14:32:39

1780317

123

44.89

ISE

14:32:39

1780315

122

44.89

ISE

14:32:39

1780313

150

44.89

ISE

14:32:39

1780311

60

44.89

ISE

14:32:39

1780309

111

44.89

ISE

14:32:39

1780307

122

44.89

ISE

14:32:39

1780305

150

44.89

ISE

14:32:39

1780303

59

44.88

ISE

14:32:40

1780347

150

44.88

ISE

14:32:40

1780341

123

44.88

ISE

14:32:40

1780343

60

44.88

ISE

14:32:40

1780345

150

44.88

ISE

14:32:40

1780337

208

44.88

ISE

14:32:40

1780339

94

44.90

ISE

14:34:12

1783086

122

44.90

ISE

14:34:12

1783084

150

44.90

ISE

14:34:12

1783082

440

44.90

ISE

14:34:12

1783079

621

44.90

ISE

14:34:12

1783077

22

44.90

ISE

14:34:12

1783075

60

45.03

ISE

14:36:05

1786088

466

45.03

ISE

14:36:05

1786086

210

45.03

ISE

14:36:10

1786179

150

45.03

ISE

14:36:10

1786177

190

45.03

ISE

14:36:13

1786320

140

45.03

ISE

14:36:13

1786318

23

45.03

ISE

14:36:13

1786316

123

45.03

ISE

14:36:13

1786314

122

45.03

ISE

14:36:13

1786312

60

45.03

ISE

14:36:13

1786310

150

45.03

ISE

14:36:13

1786304

125

45.03

ISE

14:36:13

1786302

102

45.03

ISE

14:36:13

1786306

123

45.03

ISE

14:36:13

1786308

457

45.03

ISE

14:36:13

1786300

150

45.03

ISE

14:36:13

1786298

122

45.01

ISE

14:36:23

1786664

30

45.01

ISE

14:36:23

1786666

123

45.00

ISE

14:36:23

1786656

150

45.00

ISE

14:36:23

1786652

122

45.00

ISE

14:36:23

1786654

150

45.01

ISE

14:36:23

1786662

123

45.00

ISE

14:36:23

1786658

551

45.01

ISE

14:36:23

1786660

398

45.01

ISE

14:36:23

1786643

389

45.01

ISE

14:36:23

1786641

335

45.01

ISE

14:36:23

1786633

143

45.00

ISE

14:36:45

1787422

123

45.00

ISE

14:36:45

1787420

122

45.00

ISE

14:36:45

1787418

363

44.99

ISE

14:36:46

1787448

150

44.99

ISE

14:36:46

1787446

150

44.99

ISE

14:37:05

1787969

62

45.00

ISE

14:37:05

1787971

99

45.00

ISE

14:37:05

1787973

150

45.00

ISE

14:37:05

1787975

123

45.00

ISE

14:37:05

1787977

123

45.00

ISE

14:37:05

1787979

122

45.00

ISE

14:37:05

1787981

87

45.00

ISE

14:37:05

1787983

356

44.98

ISE

14:37:46

1788955

371

44.97

ISE

14:37:59

1789308

189

44.97

ISE

14:38:10

1789570

150

44.97

ISE

14:38:10

1789568

60

44.97

ISE

14:38:10

1789572

14

44.97

ISE

14:38:10

1789574

124

44.96

ISE

14:39:26

1791625

265

44.96

ISE

14:39:26

1791623

150

44.97

ISE

14:39:26

1791621

123

44.97

ISE

14:39:26

1791619

123

44.97

ISE

14:39:26

1791617

122

44.97

ISE

14:39:26

1791615

357

44.97

ISE

14:39:26

1791613

352

44.94

ISE

14:40:00

1792654

60

44.93

ISE

14:41:25

1794722

150

44.93

ISE

14:41:25

1794720

222

44.93

ISE

14:41:25

1794718

150

44.96

ISE

14:42:09

1795749

123

44.96

ISE

14:42:09

1795751

122

44.96

ISE

14:42:09

1795755

123

44.96

ISE

14:42:09

1795753

17

44.96

ISE

14:42:09

1795757

60

44.96

ISE

14:42:25

1796056

123

44.96

ISE

14:42:25

1796054

123

44.96

ISE

14:42:25

1796052

122

44.96

ISE

14:42:25

1796050

96

44.96

ISE

14:42:25

1796048

1,167

45.00

ISE

14:43:42

1797798

218

45.00

ISE

14:43:42

1797800

513

45.00

ISE

14:44:02

1798268

17

45.01

ISE

14:44:14

1798634

54

45.01

ISE

14:44:14

1798632

3

45.01

ISE

14:44:14

1798630

74

45.03

ISE

14:44:47

1799334

133

45.03

ISE

14:44:47

1799332

150

45.03

ISE

14:44:47

1799330

60

45.03

ISE

14:44:47

1799326

130

45.03

ISE

14:44:47

1799324

43

45.03

ISE

14:44:47

1799328

133

45.03

ISE

14:44:47

1799322

150

45.03

ISE

14:44:47

1799320

463

45.03

ISE

14:44:47

1799318

1,000

45.03

ISE

14:44:47

1799316

125

45.03

ISE

14:45:09

1799893

199

45.03

ISE

14:45:09

1799891

133

45.03

ISE

14:45:09

1799889

150

45.03

ISE

14:45:09

1799887

152

45.03

ISE

14:45:45

1800761

655

45.03

ISE

14:45:45

1800759

60

45.03

ISE

14:45:45

1800757

99

45.03

ISE

14:46:13

1801711

150

45.03

ISE

14:46:13

1801709

655

45.03

ISE

14:46:13

1801707

395

45.02

ISE

14:46:26

1802065

225

45.02

ISE

14:47:19

1803515

139

45.02

ISE

14:47:19

1803518

338

45.01

ISE

14:47:20

1803695

233

45.01

ISE

14:47:31

1804174

115

45.01

ISE

14:47:31

1804172

35

45.01

ISE

14:47:31

1804170

122

45.01

ISE

14:48:15

1805227

150

45.01

ISE

14:48:15

1805225

135

45.01

ISE

14:48:15

1805223

362

45.03

ISE

14:50:11

1809504

118

45.03

ISE

14:50:11

1809508

209

45.05

ISE

14:51:05

1810794

26

45.05

ISE

14:51:05

1810792

79

45.05

ISE

14:51:17

1811124

133

45.05

ISE

14:51:17

1811122

130

45.05

ISE

14:51:17

1811120

60

45.05

ISE

14:51:17

1811118

141

45.05

ISE

14:51:25

1811267

133

45.05

ISE

14:51:25

1811265

130

45.05

ISE

14:51:25

1811263

150

45.05

ISE

14:51:25

1811261

62

45.05

ISE

14:51:25

1811253

133

45.05

ISE

14:51:25

1811255

130

45.05

ISE

14:51:25

1811257

60

45.05

ISE

14:51:25

1811259

337

45.04

ISE

14:51:31

1811471

181

45.06

ISE

14:52:55

1813463

141

45.06

ISE

14:52:55

1813461

60

45.06

ISE

14:52:55

1813459

150

45.06

ISE

14:52:55

1813457

133

45.06

ISE

14:52:55

1813455

130

45.06

ISE

14:52:55

1813453

141

45.05

ISE

14:53:05

1813755

212

45.05

ISE

14:53:36

1814398

75

45.05

ISE

14:54:15

1815551

60

45.05

ISE

14:54:15

1815549

133

45.05

ISE

14:54:15

1815547

141

45.05

ISE

14:54:15

1815545

130

45.05

ISE

14:54:15

1815543

45

45.05

ISE

14:54:15

1815541

53

45.04

ISE

14:54:15

1815539

353

45.04

ISE

14:54:15

1815537

551

45.07

ISE

14:54:49

1816507

64

45.07

ISE

14:54:49

1816501

130

45.07

ISE

14:54:49

1816503

480

45.07

ISE

14:54:49

1816505

374

45.07

ISE

14:54:49

1816498

500

45.05

ISE

14:55:25

1817652

419

45.06

ISE

14:55:39

1818143

86

45.06

ISE

14:55:39

1818141

344

45.05

ISE

14:55:54

1818411

133

45.05

ISE

14:56:01

1818645

103

45.05

ISE

14:56:01

1818647

150

45.05

ISE

14:56:01

1818643

150

45.04

ISE

14:56:03

1818757

385

45.04

ISE

14:56:34

1819672

24

45.04

ISE

14:56:34

1819670

174

45.04

ISE

14:56:34

1819668

150

45.04

ISE

14:57:37

1821267

141

45.04

ISE

14:57:37

1821265

130

45.04

ISE

14:57:37

1821263

133

45.04

ISE

14:57:37

1821261

359

45.04

ISE

14:57:37

1821259

87

45.05

ISE

14:58:07

1822123

150

45.05

ISE

14:58:07

1822121

420

45.05

ISE

14:58:07

1822119

420

45.05

ISE

14:58:14

1822234

14

45.05

ISE

14:58:14

1822236

83

45.05

ISE

14:58:14

1822232

420

45.05

ISE

14:58:14

1822230

83

45.05

ISE

14:58:14

1822228

53

45.05

ISE

14:58:26

1822484

420

45.05

ISE

14:58:26

1822481

71

45.06

ISE

14:59:05

1823291

420

45.06

ISE

14:59:05

1823289

150

45.11

ISE

14:59:54

1824914

16

45.10

ISE

14:59:58

1825057

661

45.10

ISE

14:59:58

1825055

232

45.10

ISE

14:59:58

1825053

622

45.10

ISE

14:59:58

1825051

394

45.10

ISE

14:59:58

1825049

380

45.08

ISE

15:00:00

1825396

150

45.09

ISE

15:01:18

1829268

374

45.08

ISE

15:01:21

1829332

394

45.08

ISE

15:01:27

1829691

150

45.08

ISE

15:01:45

1830240

126

45.08

ISE

15:01:45

1830244

172

45.08

ISE

15:01:45

1830242

9

45.07

ISE

15:01:50

1830448

22

45.07

ISE

15:01:58

1830628

354

45.07

ISE

15:02:04

1830939

90

45.05

ISE

15:02:07

1831137

130

45.05

ISE

15:02:07

1831133

133

45.05

ISE

15:02:07

1831135

168

45.06

ISE

15:02:07

1831128

37

45.06

ISE

15:02:07

1831126

150

45.06

ISE

15:02:07

1831124

141

45.09

ISE

15:02:52

1832805

150

45.09

ISE

15:02:52

1832799

130

45.09

ISE

15:02:52

1832801

112

45.08

ISE

15:02:52

1832797

133

45.09

ISE

15:02:52

1832803

848

45.09

ISE

15:02:52

1832811

218

45.09

ISE

15:02:52

1832807

83

45.09

ISE

15:02:52

1832809

130

45.08

ISE

15:02:52

1832795

141

45.08

ISE

15:02:52

1832793

133

45.08

ISE

15:02:52

1832791

150

45.08

ISE

15:02:52

1832789

407

45.06

ISE

15:03:43

1834574

139

45.06

ISE

15:03:55

1834841

150

45.06

ISE

15:03:55

1834839

130

45.06

ISE

15:03:55

1834837

133

45.06

ISE

15:03:55

1834835

74

45.05

ISE

15:04:06

1835193

130

45.04

ISE

15:04:06

1835191

150

45.04

ISE

15:04:06

1835189

161

44.99

ISE

15:05:03

1836534

356

45.00

ISE

15:05:03

1836530

4

45.03

ISE

15:05:35

1837553

79

45.03

ISE

15:05:35

1837551

405

45.03

ISE

15:05:35

1837555

33

45.06

ISE

15:06:01

1838533

60

45.06

ISE

15:06:01

1838531

2

45.06

ISE

15:06:01

1838529

280

45.06

ISE

15:06:07

1838809

60

45.06

ISE

15:06:07

1838807

299

45.06

ISE

15:06:07

1838798

133

45.05

ISE

15:06:52

1839996

150

45.05

ISE

15:06:52

1839992

130

45.05

ISE

15:06:52

1839994

130

45.05

ISE

15:06:52

1840002

141

45.05

ISE

15:06:52

1839998

60

45.05

ISE

15:06:52

1840000

353

45.04

ISE

15:06:52

1839990

14

45.05

ISE

15:06:52

1839984

150

45.05

ISE

15:06:52

1839982

206

45.05

ISE

15:06:52

1839980

167

45.04

ISE

15:07:22

1841025

16

45.04

ISE

15:08:02

1842309

422

45.04

ISE

15:08:02

1842311

89

45.03

ISE

15:08:06

1842437

382

45.03

ISE

15:08:06

1842435

10

45.03

ISE

15:08:06

1842433

177

45.03

ISE

15:08:15

1842658

167

45.03

ISE

15:08:15

1842656

163

45.03

ISE

15:08:15

1842654

3

45.03

ISE

15:08:15

1842652

177

45.01

ISE

15:08:28

1843003

163

45.01

ISE

15:08:28

1843001

167

45.01

ISE

15:08:28

1842999

148

45.02

ISE

15:08:28

1842985

400

45.02

ISE

15:08:28

1842983

119

45.04

ISE

15:09:25

1844788

204

45.04

ISE

15:09:25

1844784

167

45.04

ISE

15:09:25

1844786

150

45.04

ISE

15:09:25

1844790

177

45.04

ISE

15:09:25

1844792

38

45.04

ISE

15:09:25

1844794

61

45.04

ISE

15:09:33

1845111

441

45.04

ISE

15:09:33

1845109

177

45.04

ISE

15:09:33

1845107

40

45.04

ISE

15:09:33

1845105

441

45.04

ISE

15:09:33

1845100

63

45.04

ISE

15:09:33

1845098

127

45.04

ISE

15:09:33

1845102

141

45.04

ISE

15:09:33

1845096

167

45.04

ISE

15:09:33

1845094

441

45.04

ISE

15:09:33

1845092

209

45.04

ISE

15:10:57

1847525

177

45.04

ISE

15:10:57

1847523

204

45.04

ISE

15:10:57

1847521

344

45.04

ISE

15:10:57

1847519

83

45.04

ISE

15:11:05

1847757

140

45.04

ISE

15:11:05

1847755

150

45.04

ISE

15:11:05

1847753

204

45.04

ISE

15:11:05

1847749

209

45.04

ISE

15:11:05

1847751

441

45.05

ISE

15:11:55

1849128

222

45.03

ISE

15:12:45

1850380

204

45.03

ISE

15:12:45

1850378

209

45.03

ISE

15:12:45

1850376

32

45.03

ISE

15:12:45

1850374

336

45.03

ISE

15:12:45

1850372

218

45.05

ISE

15:14:03

1852634

441

45.05

ISE

15:14:03

1852632

204

45.07

ISE

15:14:04

1852637

183

45.07

ISE

15:14:12

1852797

202

45.07

ISE

15:14:12

1852795

222

45.07

ISE

15:14:33

1853920

204

45.07

ISE

15:14:33

1853918

209

45.07

ISE

15:14:33

1853916

142

45.07

ISE

15:14:33

1853908

57

45.07

ISE

15:14:33

1853910

661

45.07

ISE

15:14:33

1853906

25

45.07

ISE

15:14:40

1854122

204

45.07

ISE

15:14:40

1854120

150

45.07

ISE

15:14:40

1854118

84

45.07

ISE

15:14:53

1854462

530

45.07

ISE

15:14:53

1854460

204

45.06

ISE

15:15:04

1854745

88

45.06

ISE

15:15:04

1854743

247

45.06

ISE

15:15:04

1854741

117

45.06

ISE

15:15:04

1854739

332

45.05

ISE

15:15:08

1855065

36

45.05

ISE

15:16:29

1857361

150

45.05

ISE

15:16:38

1857664

398

45.05

ISE

15:16:38

1857662

169

45.05

ISE

15:16:38

1857666

298

45.07

ISE

15:16:55

1857973

275

45.07

ISE

15:16:55

1857971

150

45.07

ISE

15:16:55

1857969

530

45.07

ISE

15:16:55

1857967

209

45.07

ISE

15:16:55

1857965

222

45.07

ISE

15:16:55

1857963

51

45.07

ISE

15:16:55

1857961

153

45.07

ISE

15:16:55

1857958

530

45.07

ISE

15:16:55

1857956

400

45.07

ISE

15:17:25

1858819

209

45.07

ISE

15:17:25

1858817

15

45.07

ISE

15:17:25

1858815

207

45.07

ISE

15:17:25

1858811

204

45.07

ISE

15:17:25

1858809

530

45.07

ISE

15:17:25

1858807

428

45.06

ISE

15:17:38

1859247

398

45.06

ISE

15:17:49

1859514

77

45.06

ISE

15:18:00

1859766

530

45.06

ISE

15:18:00

1859764

222

45.05

ISE

15:19:36

1862652

204

45.05

ISE

15:19:36

1862650

209

45.05

ISE

15:19:36

1862648

15

45.05

ISE

15:19:36

1862646

207

45.05

ISE

15:19:36

1862644

204

45.05

ISE

15:19:36

1862642

175

45.05

ISE

15:19:55

1863330

222

45.05

ISE

15:19:55

1863328

204

45.05

ISE

15:19:55

1863326

150

45.05

ISE

15:19:55

1863324

94

45.06

ISE

15:20:26

1864563

530

45.06

ISE

15:20:26

1864561

530

45.06

ISE

15:20:35

1864812

229

45.06

ISE

15:20:35

1864814

11

45.07

ISE

15:20:40

1864966

600

45.07

ISE

15:20:40

1864964

222

45.06

ISE

15:20:53

1865246

202

45.06

ISE

15:20:53

1865244

2

45.06

ISE

15:20:53

1865242

209

45.06

ISE

15:20:53

1865240

150

45.06

ISE

15:20:53

1865238

191

45.06

ISE

15:20:56

1865315

205

45.06

ISE

15:20:56

1865313

164

45.06

ISE

15:20:56

1865310

450

45.06

ISE

15:20:56

1865308

380

45.06

ISE

15:20:59

1865374

1

45.06

ISE

15:21:13

1865852

600

45.06

ISE

15:21:13

1865850

200

45.06

ISE

15:21:16

1865899

189

45.06

ISE

15:21:16

1865901

22

45.06

ISE

15:21:41

1866538

562

45.06

ISE

15:21:41

1866536

347

45.06

ISE

15:21:54

1866808

222

45.08

ISE

15:22:31

1867795

151

45.08

ISE

15:22:31

1867793

58

45.08

ISE

15:22:31

1867785

204

45.08

ISE

15:22:31

1867783

150

45.08

ISE

15:22:31

1867781

270

45.08

ISE

15:23:31

1869088

150

45.08

ISE

15:23:31

1869086

222

45.08

ISE

15:23:31

1869084

209

45.08

ISE

15:23:31

1869082

204

45.08

ISE

15:23:31

1869080

126

45.08

ISE

15:24:13

1870653

222

45.08

ISE

15:24:13

1870651

78

45.08

ISE

15:24:25

1871028

209

45.08

ISE

15:24:25

1871030

222

45.08

ISE

15:24:25

1871032

144

45.08

ISE

15:24:25

1871034

61

45.11

ISE

15:24:55

1871843

209

45.11

ISE

15:24:55

1871841

204

45.11

ISE

15:24:55

1871839

60

45.11

ISE

15:24:55

1871837

21

45.12

ISE

15:26:05

1874594

232

45.13

ISE

15:26:05

1874483

150

45.13

ISE

15:26:05

1874481

600

45.13

ISE

15:26:05

1874479

100

45.16

ISE

15:28:20

1877323

222

45.16

ISE

15:28:20

1877321

70

45.16

ISE

15:28:20

1877319

9

45.16

ISE

15:28:20

1877317

59

45.16

ISE

15:28:20

1877315

294

45.16

ISE

15:28:20

1877313

150

45.21

ISE

15:29:12

1878643

209

45.21

ISE

15:29:12

1878639

204

45.21

ISE

15:29:12

1878641

129

45.21

ISE

15:29:12

1878637

313

45.21

ISE

15:29:12

1878645

60

45.21

ISE

15:29:12

1878647

244

45.21

ISE

15:29:12

1878649

1

45.21

ISE

15:29:12

1878651

290

45.20

ISE

15:31:13

1881850

64

45.20

ISE

15:31:13

1881848

388

45.19

ISE

15:31:52

1882769

402

45.17

ISE

15:31:53

1882807

40

45.26

ISE

15:34:24

1886759

155

45.26

ISE

15:34:24

1886757

156

45.26

ISE

15:34:24

1886755

25

45.26

ISE

15:34:24

1886753

184

45.26

ISE

15:34:24

1886751

153

45.26

ISE

15:34:24

1886743

166

45.26

ISE

15:34:24

1886745

150

45.26

ISE

15:34:24

1886747

41

45.26

ISE

15:34:24

1886749

150

45.26

ISE

15:34:24

1886741

114

45.26

ISE

15:34:24

1886739

150

45.26

ISE

15:34:24

1886726

138

45.24

ISE

15:39:11

1894531

40

45.24

ISE

15:39:12

1894576

150

45.24

ISE

15:39:12

1894574

153

45.24

ISE

15:39:12

1894572

26

45.24

ISE

15:39:12

1894568

185

45.24

ISE

15:39:12

1894566

186

45.23

ISE

15:39:15

1894715

150

45.23

ISE

15:39:15

1894713

597

45.24

ISE

15:40:52

1897010

150

45.24

ISE

15:40:52

1897012

28

45.24

ISE

15:40:52

1897014

100

45.23

ISE

15:41:17

1897805

150

45.23

ISE

15:41:17

1897803

153

45.23

ISE

15:41:17

1897801

4

45.23

ISE

15:43:07

1900513

196

45.23

ISE

15:43:07

1900511

192

45.23

ISE

15:43:07

1900509

150

45.23

ISE

15:43:07

1900507

86

45.26

ISE

15:44:31

1902515

142

45.27

ISE

15:44:47

1902844

166

45.27

ISE

15:44:47

1902841

196

45.27

ISE

15:44:47

1902839

385

45.27

ISE

15:44:47

1902825

104

45.27

ISE

15:45:02

1903159

208

45.27

ISE

15:45:02

1903157

282

45.27

ISE

15:45:02

1903148

252

45.27

ISE

15:45:02

1903141

150

45.27

ISE

15:45:02

1903139

222

45.26

ISE

15:45:17

1903625

150

45.26

ISE

15:45:17

1903623

437

45.26

ISE

15:45:17

1903621

294

45.26

ISE

15:45:54

1904693

208

45.26

ISE

15:45:54

1904691

240

45.26

ISE

15:45:54

1904689

208

45.28

ISE

15:46:48

1906283

237

45.28

ISE

15:46:48

1906281

3

45.28

ISE

15:46:48

1906279

246

45.28

ISE

15:46:48

1906277

150

45.28

ISE

15:46:48

1906275

516

45.28

ISE

15:46:48

1906272

2

45.28

ISE

15:46:49

1906295

211

45.28

ISE

15:46:49

1906293

246

45.27

ISE

15:47:03

1906661

128

45.27

ISE

15:47:03

1906659

240

45.27

ISE

15:47:03

1906663

107

45.27

ISE

15:47:03

1906665

301

45.25

ISE

15:47:08

1906829

289

45.25

ISE

15:47:31

1907273

94

45.25

ISE

15:47:31

1907271

56

45.25

ISE

15:47:31

1907269

341

45.25

ISE

15:49:00

1909341

65

45.25

ISE

15:49:00

1909339

232

45.25

ISE

15:50:22

1911706

240

45.25

ISE

15:50:22

1911704

150

45.25

ISE

15:50:22

1911702

405

45.33

ISE

15:52:16

1914447

411

45.33

ISE

15:52:16

1914449

246

45.33

ISE

15:52:46

1915155

198

45.33

ISE

15:52:46

1915159

240

45.33

ISE

15:52:46

1915157

52

45.34

ISE

15:53:02

1915465

208

45.34

ISE

15:53:02

1915463

240

45.34

ISE

15:53:02

1915461

246

45.34

ISE

15:53:02

1915459

296

45.34

ISE

15:53:02

1915457

120

45.34

ISE

15:53:02

1915455

379

45.31

ISE

15:54:19

1917602

42

45.31

ISE

15:55:19

1919071

208

45.31

ISE

15:55:19

1919069

184

45.31

ISE

15:55:19

1919067

240

45.31

ISE

15:55:19

1919065

150

45.31

ISE

15:55:19

1919063

150

45.29

ISE

15:56:24

1920806

180

45.29

ISE

15:56:24

1920808

170

45.29

ISE

15:56:24

1920812

184

45.29

ISE

15:56:24

1920810

208

45.33

ISE

15:58:43

1924280

180

45.33

ISE

15:58:43

1924278

150

45.33

ISE

15:58:43

1924276

272

45.33

ISE

15:58:43

1924274

67

45.33

ISE

15:58:43

1924272

180

45.34

ISE

16:00:01

1927182

150

45.34

ISE

16:00:01

1927180

92

45.34

ISE

16:00:22

1928621

238

45.34

ISE

16:00:22

1928619

150

45.34

ISE

16:00:22

1928617

180

45.34

ISE

16:00:22

1928615

208

45.34

ISE

16:00:22

1928613

184

45.34

ISE

16:00:22

1928611

72

45.33

ISE

16:01:22

1931046

208

45.33

ISE

16:01:22

1931038

150

45.33

ISE

16:01:22

1931034

184

45.33

ISE

16:01:22

1931036

235

45.33

ISE

16:01:22

1931044

180

45.33

ISE

16:01:22

1931040

162

45.33

ISE

16:01:22

1931042

26

45.34

ISE

16:03:02

1933957

184

45.34

ISE

16:03:02

1933947

4

45.34

ISE

16:03:02

1933943

180

45.34

ISE

16:03:02

1933945

126

45.34

ISE

16:03:02

1933955

208

45.34

ISE

16:03:02

1933949

150

45.34

ISE

16:03:02

1933953

229

45.34

ISE

16:03:02

1933951

 

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
 
 
POSNKKBKOBKDDQB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings