Transaction in Own Shares

CRH PLC
16 May 2023
 

16th May 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 15th May 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: 

179,646

75,952



Highest price paid per share:

€45.4500

GBp 3,953.0000



Lowest price paid per share:

€45.0100

GBp 3,914.0000



Volume weighted average price paid:

€45.1642

GBp 3,928.3090










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 effected by CRH's broker as part of the Programme announced on 31st March 2023.










Following settlement of the above transactions CRH will hold 16,817,822 of its ordinary shares in treasury which represents 2.236% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 735,322,516 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 15th May 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:

15/05/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

45.1642

179,646

London Stock Exchange (XLON)

GBp

3,928.3090

75,952






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

316

3,939

LSE

08:01:45

1455012

21

3,938

LSE

08:02:02

1455538

300

3,938

LSE

08:02:02

1455536

323

3,935

LSE

08:05:37

1461914

301

3,936

LSE

08:05:37

1461909

272

3,934

LSE

08:06:17

1462959

307

3,935

LSE

08:09:01

1466806

16

3,934

LSE

08:09:04

1466921

272

3,934

LSE

08:09:04

1466919

286

3,934

LSE

08:09:04

1466917

289

3,941

LSE

08:10:40

1469381

223

3,943

LSE

08:11:24

1470506

102

3,943

LSE

08:11:24

1470504

326

3,942

LSE

08:11:32

1470684

331

3,940

LSE

08:11:33

1470806

291

3,938

LSE

08:12:05

1471473

317

3,937

LSE

08:13:19

1473017

272

3,937

LSE

08:13:19

1473014

325

3,934

LSE

08:14:16

1474347

12

3,942

LSE

08:19:54

1483137

300

3,942

LSE

08:19:54

1483135

230

3,948

LSE

08:21:31

1485959

327

3,948

LSE

08:21:31

1485961

140

3,948

LSE

08:21:31

1485963

140

3,946

LSE

08:22:05

1486716

180

3,946

LSE

08:22:05

1486714

343

3,947

LSE

08:22:05

1486711

330

3,944

LSE

08:22:51

1488266

1

3,944

LSE

08:22:51

1488262

300

3,944

LSE

08:22:51

1488260

88

3,940

LSE

08:27:32

1496156

84

3,940

LSE

08:27:32

1496158

84

3,940

LSE

08:27:32

1496160

57

3,940

LSE

08:27:32

1496162

52

3,940

LSE

08:27:32

1496151

259

3,940

LSE

08:27:32

1496149

33

3,941

LSE

08:29:08

1498884

300

3,941

LSE

08:29:08

1498882

270

3,950

LSE

08:34:12

1522374

276

3,950

LSE

08:34:12

1522348

291

3,950

LSE

08:37:15

1533381

227

3,945

LSE

08:39:32

1542105

57

3,945

LSE

08:39:32

1542103

311

3,944

LSE

08:45:35

1560313

274

3,943

LSE

08:46:49

1563815

315

3,939

LSE

08:52:34

1578384

300

3,940

LSE

08:52:34

1578373

29

3,940

LSE

08:52:34

1578375

50

3,940

LSE

08:56:25

1585915

276

3,940

LSE

08:56:25

1585913

220

3,950

LSE

09:01:31

1595376

110

3,950

LSE

09:01:31

1595374

319

3,949

LSE

09:01:36

1595464

320

3,949

LSE

09:01:36

1595462

61

3,949

LSE

09:02:34

1597033

264

3,949

LSE

09:02:34

1597031

294

3,950

LSE

09:02:34

1597029

272

3,947

LSE

09:04:44

1600861

322

3,949

LSE

09:08:30

1607066

116

3,951

LSE

09:11:52

1614400

216

3,951

LSE

09:11:52

1614398

223

3,951

LSE

09:19:39

1624933

52

3,951

LSE

09:19:39

1624931

298

3,950

LSE

09:19:50

1625268

97

3,950

LSE

09:19:50

1625260

218

3,950

LSE

09:19:50

1625258

135

3,948

LSE

09:22:46

1630344

181

3,948

LSE

09:22:46

1630342

309

3,948

LSE

09:27:35

1637305

331

3,952

LSE

09:32:04

1643862

14

3,952

LSE

09:36:14

1650172

300

3,952

LSE

09:36:14

1650170

286

3,951

LSE

09:39:18

1655353

307

3,951

LSE

09:46:41

1667596

274

3,944

LSE

10:00:20

1689532

221

3,946

LSE

10:13:43

1706680

95

3,946

LSE

10:13:43

1706678

144

3,947

LSE

10:22:45

1718512

129

3,947

LSE

10:22:45

1718510

308

3,945

LSE

10:27:08

1723332

284

3,944

LSE

10:29:40

1726689

103

3,944

LSE

10:31:49

1730331

218

3,944

LSE

10:31:49

1730329

194

3,940

LSE

10:38:36

1742309

109

3,940

LSE

10:38:36

1742307

128

3,943

LSE

10:47:28

1755861

160

3,943

LSE

10:47:28

1755859

287

3,945

LSE

10:57:51

1771501

196

3,944

LSE

10:58:03

1772384

92

3,944

LSE

10:58:03

1772382

14

3,950

LSE

11:04:08

1777340

88

3,950

LSE

11:05:44

1778179

166

3,950

LSE

11:05:44

1778177

282

3,949

LSE

11:06:24

1778519

329

3,948

LSE

11:09:29

1780391

281

3,948

LSE

11:29:57

1793373

371

3,953

LSE

11:46:22

1803087

386

3,953

LSE

11:46:22

1803085

188

3,951

LSE

11:55:31

1808970

112

3,951

LSE

11:55:31

1808968

290

3,948

LSE

12:09:47

1818591

112

3,948

LSE

12:15:49

1822584

59

3,948

LSE

12:15:49

1822582

105

3,948

LSE

12:15:49

1822580

45

3,943

LSE

12:17:51

1824002

47

3,943

LSE

12:19:14

1824762

221

3,943

LSE

12:19:14

1824764

200

3,944

LSE

12:21:43

1826515

210

3,943

LSE

12:24:57

1829168

104

3,943

LSE

12:24:57

1829164

291

3,942

LSE

12:32:41

1834074

93

3,943

LSE

12:37:26

1836913

232

3,943

LSE

12:37:26

1836911

400

3,944

LSE

12:40:09

1838716

32

3,943

LSE

12:41:59

1839911

282

3,943

LSE

12:41:59

1839909

157

3,938

LSE

12:56:40

1848501

116

3,938

LSE

12:56:40

1848503

77

3,934

LSE

13:12:25

1857477

233

3,934

LSE

13:12:25

1857475

279

3,933

LSE

13:14:11

1858484

193

3,932

LSE

13:16:52

1860019

139

3,932

LSE

13:16:52

1860017

170

3,932

LSE

13:21:22

1863190

110

3,932

LSE

13:21:22

1863188

277

3,931

LSE

13:22:44

1864224

298

3,929

LSE

13:24:58

1866083

96

3,928

LSE

13:26:58

1867630

185

3,928

LSE

13:26:58

1867632

302

3,930

LSE

13:30:29

1870794

272

3,929

LSE

13:30:32

1870919

184

3,935

LSE

13:32:36

1873325

124

3,935

LSE

13:32:36

1873323

308

3,934

LSE

13:33:40

1874128

328

3,932

LSE

13:34:17

1874566

281

3,931

LSE

13:35:18

1875213

296

3,925

LSE

13:42:01

1880511

127

3,927

LSE

13:49:10

1886209

204

3,927

LSE

13:49:10

1886211

291

3,926

LSE

13:56:18

1891789

284

3,926

LSE

13:59:18

1894263

117

3,925

LSE

13:59:50

1894804

198

3,925

LSE

14:03:01

1897837

47

3,929

LSE

14:04:02

1898677

1

3,929

LSE

14:04:12

1898746

7

3,929

LSE

14:04:12

1898744

2

3,929

LSE

14:04:12

1898742

13

3,929

LSE

14:04:24

1898951

300

3,929

LSE

14:04:24

1898949

84

3,928

LSE

14:04:32

1899076

81

3,928

LSE

14:04:32

1899078

276

3,928

LSE

14:04:32

1899074

274

3,927

LSE

14:05:15

1899676

314

3,928

LSE

14:07:39

1901905

289

3,927

LSE

14:10:32

1904569

14

3,927

LSE

14:10:32

1904567

289

3,925

LSE

14:15:57

1909262

12

3,925

LSE

14:19:02

1911878

111

3,925

LSE

14:19:02

1911876

40

3,925

LSE

14:19:02

1911874

59

3,925

LSE

14:19:02

1911872

50

3,925

LSE

14:19:02

1911880

164

3,923

LSE

14:21:00

1913768

137

3,923

LSE

14:21:41

1914541

297

3,921

LSE

14:29:01

1920810

74

3,921

LSE

14:30:53

1926403

195

3,921

LSE

14:30:53

1926401

121

3,920

LSE

14:31:07

1926957

81

3,920

LSE

14:31:07

1926955

84

3,920

LSE

14:31:07

1926953

64

3,920

LSE

14:31:07

1926949

324

3,920

LSE

14:31:07

1926947

281

3,920

LSE

14:31:07

1926943

166

3,920

LSE

14:31:53

1928623

218

3,920

LSE

14:31:53

1928621

163

3,919

LSE

14:32:30

1929611

157

3,919

LSE

14:32:30

1929613

92

3,919

LSE

14:33:09

1930641

161

3,919

LSE

14:33:09

1930639

48

3,919

LSE

14:33:09

1930637

66

3,919

LSE

14:33:10

1930651

47

3,919

LSE

14:33:10

1930649

39

3,919

LSE

14:33:10

1930647

81

3,919

LSE

14:33:10

1930645

84

3,919

LSE

14:33:10

1930643

400

3,918

LSE

14:33:32

1931221

301

3,917

LSE

14:34:28

1932629

23

3,917

LSE

14:34:28

1932633

338

3,916

LSE

14:34:47

1933113

200

3,917

LSE

14:35:26

1934223

7

3,917

LSE

14:35:48

1934577

84

3,917

LSE

14:35:48

1934575

400

3,917

LSE

14:35:48

1934573

83

3,918

LSE

14:36:12

1935247

24

3,917

LSE

14:36:12

1935245

128

3,917

LSE

14:36:12

1935243

400

3,918

LSE

14:36:12

1935241

400

3,919

LSE

14:36:42

1936079

66

3,919

LSE

14:36:42

1936081

84

3,919

LSE

14:36:42

1936083

83

3,919

LSE

14:36:42

1936085

400

3,919

LSE

14:37:45

1937505

58

3,918

LSE

14:38:03

1938045

224

3,918

LSE

14:38:03

1938043

221

3,917

LSE

14:38:08

1938190

137

3,919

LSE

14:43:31

1946136

163

3,919

LSE

14:43:31

1946134

400

3,920

LSE

14:44:42

1947783

83

3,920

LSE

14:44:42

1947781

84

3,920

LSE

14:44:42

1947779

330

3,921

LSE

14:45:28

1948898

325

3,920

LSE

14:46:21

1950038

40

3,918

LSE

14:47:53

1952474

325

3,918

LSE

14:47:53

1952472

322

3,918

LSE

14:48:35

1953420

312

3,918

LSE

14:50:18

1955902

129

3,916

LSE

14:50:45

1956505

62

3,917

LSE

14:51:17

1957298

400

3,917

LSE

14:51:17

1957296

400

3,917

LSE

14:51:18

1957308

332

3,916

LSE

14:51:31

1957654

135

3,916

LSE

14:51:31

1957643

36

3,916

LSE

14:51:31

1957641

132

3,916

LSE

14:51:31

1957645

156

3,916

LSE

14:51:31

1957647

332

3,915

LSE

14:51:54

1958206

318

3,914

LSE

14:52:14

1958821

90

3,916

LSE

14:52:34

1959379

128

3,916

LSE

14:52:34

1959377

88

3,916

LSE

14:52:34

1959375

90

3,916

LSE

14:52:34

1959373

84

3,916

LSE

14:52:34

1959371

326

3,916

LSE

14:52:38

1959458

1,727

3,916

LSE

14:52:38

1959456

806

3,917

LSE

14:52:40

1959487

483

3,916

LSE

14:52:41

1959496

27

3,916

LSE

14:52:46

1959609

1,522

3,916

LSE

14:52:46

1959607

289

3,915

LSE

14:52:46

1959605

243

3,915

LSE

14:52:48

1959694

306

3,915

LSE

14:53:09

1960127

84

3,915

LSE

14:53:29

1960505

329

3,915

LSE

14:53:29

1960503

83

3,914

LSE

14:53:34

1960758

79

3,914

LSE

14:53:34

1960760

120

3,914

LSE

14:53:34

1960762

371

3,914

LSE

14:53:34

1960754

110

3,920

LSE

14:55:48

1963659

83

3,920

LSE

14:55:55

1963773

200

3,920

LSE

14:55:55

1963771

450

3,921

LSE

14:56:17

1964351

36

3,921

LSE

14:56:17

1964349

304

3,921

LSE

14:57:01

1965534

54

3,922

LSE

14:57:15

1965914

110

3,922

LSE

14:57:15

1965912

54

3,922

LSE

14:57:15

1965910

55

3,922

LSE

14:58:40

1967716

24

3,922

LSE

14:58:40

1967710

323

3,922

LSE

14:58:40

1967712

298

3,922

LSE

14:58:40

1967714

40

3,920

LSE

14:59:16

1968608

40

3,920

LSE

14:59:16

1968604

83

3,920

LSE

14:59:16

1968602

84

3,920

LSE

14:59:16

1968600

110

3,920

LSE

14:59:16

1968598

40

3,920

LSE

14:59:16

1968596

307

3,921

LSE

14:59:16

1968594

290

3,919

LSE

14:59:17

1968616

274

3,919

LSE

14:59:17

1968618

40

3,920

LSE

14:59:17

1968610

313

3,918

LSE

14:59:33

1969089

716

3,920

LSE

15:01:14

1974227

327

3,920

LSE

15:01:14

1974225

100

3,920

LSE

15:01:15

1974249

488

3,920

LSE

15:01:15

1974247

525

3,920

LSE

15:01:27

1974550

57

3,920

LSE

15:01:27

1974548

62

3,920

LSE

15:01:38

1974877

571

3,920

LSE

15:01:38

1974875

84

3,920

LSE

15:02:07

1975704

83

3,920

LSE

15:02:07

1975706

56

3,920

LSE

15:02:07

1975702

67

3,920

LSE

15:02:39

1976640

526

3,920

LSE

15:02:39

1976638

194

3,919

LSE

15:02:42

1976764

79

3,919

LSE

15:02:42

1976762

278

3,918

LSE

15:03:00

1977221

29

3,918

LSE

15:03:45

1978415

300

3,918

LSE

15:03:45

1978413

552

3,920

LSE

15:05:00

1980599

276

3,919

LSE

15:05:01

1980645

530

3,920

LSE

15:05:07

1980916

477

3,920

LSE

15:05:09

1980995

553

3,920

LSE

15:05:17

1981212

276

3,918

LSE

15:05:57

1982331

234

3,918

LSE

15:06:39

1983482

72

3,918

LSE

15:06:39

1983480

24

3,918

LSE

15:06:39

1983478

105

3,917

LSE

15:07:48

1985627

280

3,917

LSE

15:07:48

1985622

32

3,916

LSE

15:07:58

1986154

300

3,916

LSE

15:07:58

1986152

235

3,917

LSE

15:09:57

1990090

480

3,917

LSE

15:09:57

1990088

324

3,916

LSE

15:09:59

1990161

302

3,916

LSE

15:11:28

1992592

313

3,915

LSE

15:11:41

1992873

540

3,916

LSE

15:12:37

1994474

12

3,917

LSE

15:13:17

1995627

765

3,917

LSE

15:13:17

1995625

63

3,917

LSE

15:13:17

1995623

165

3,919

LSE

15:13:57

1996643

290

3,919

LSE

15:13:57

1996641

227

3,919

LSE

15:13:58

1996653

51

3,919

LSE

15:13:58

1996651

132

3,919

LSE

15:13:58

1996645

57

3,919

LSE

15:13:58

1996649

131

3,919

LSE

15:13:58

1996647

268

3,918

LSE

15:15:25

1999265

48

3,920

LSE

15:16:51

2001523

310

3,920

LSE

15:16:51

2001521

78

3,919

LSE

15:16:52

2001543

250

3,919

LSE

15:16:52

2001541

299

3,918

LSE

15:16:55

2001601

582

3,920

LSE

15:17:17

2002302

132

3,920

LSE

15:17:23

2002481

131

3,920

LSE

15:17:23

2002483

63

3,920

LSE

15:17:23

2002485

164

3,919

LSE

15:17:23

2002479

269

3,918

LSE

15:17:31

2002735

434

3,920

LSE

15:17:57

2003452

134

3,918

LSE

15:19:53

2006679

10

3,918

LSE

15:19:53

2006677

145

3,920

LSE

15:20:37

2007979

154

3,920

LSE

15:20:37

2007977

408

3,920

LSE

15:20:37

2007958

140

3,921

LSE

15:21:34

2009287

323

3,925

LSE

15:22:37

2010826

6

3,926

LSE

15:24:29

2014429

24

3,929

LSE

15:25:07

2015586

109

3,929

LSE

15:25:07

2015584

7

3,929

LSE

15:25:07

2015582

150

3,929

LSE

15:25:07

2015580

53

3,929

LSE

15:25:09

2015651

108

3,928

LSE

15:25:32

2017048

170

3,928

LSE

15:25:32

2017046

2

3,928

LSE

15:25:32

2017044

300

3,928

LSE

15:25:32

2017042

322

3,927

LSE

15:26:00

2017612

264

3,926

LSE

15:26:41

2018650

46

3,926

LSE

15:26:41

2018648

195

3,927

LSE

15:26:41

2018644

83

3,927

LSE

15:26:41

2018646

62

3,928

LSE

15:28:24

2021303

264

3,928

LSE

15:28:24

2021301

147

3,927

LSE

15:28:38

2021677

157

3,927

LSE

15:28:38

2021675

274

3,926

LSE

15:29:29

2023105

289

3,925

LSE

15:29:32

2023163

99

3,927

LSE

15:31:15

2026171

260

3,927

LSE

15:31:15

2026169

38

3,927

LSE

15:31:15

2026167

73

3,929

LSE

15:34:15

2030748

34

3,929

LSE

15:34:15

2030746

57

3,929

LSE

15:34:15

2030744

54

3,929

LSE

15:34:15

2030742

97

3,929

LSE

15:34:15

2030740

150

3,930

LSE

15:35:31

2032930

126

3,930

LSE

15:35:52

2033390

98

3,930

LSE

15:35:52

2033388

99

3,930

LSE

15:35:52

2033386

123

3,930

LSE

15:35:54

2033460

30

3,930

LSE

15:36:54

2034601

 

 

 

 

 

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

471

45.24

ISE

08:01:36

1454635

427

45.20

ISE

08:02:02

1455540

473

45.17

ISE

08:05:53

1462326

444

45.17

ISE

08:06:14

1462891

140

45.18

ISE

08:08:40

1466369

139

45.18

ISE

08:08:40

1466371

321

45.18

ISE

08:08:40

1466367

140

45.18

ISE

08:08:40

1466365

256

45.18

ISE

08:08:40

1466363

140

45.18

ISE

08:08:40

1466361

323

45.18

ISE

08:08:40

1466359

140

45.18

ISE

08:08:40

1466357

304

45.18

ISE

08:08:40

1466354

140

45.18

ISE

08:08:40

1466352

532

45.17

ISE

08:09:04

1466923

349

45.25

ISE

08:10:40

1469387

73

45.25

ISE

08:10:40

1469385

458

45.27

ISE

08:11:31

1470669

413

45.25

ISE

08:11:33

1470808

397

45.19

ISE

08:13:19

1473019

471

45.18

ISE

08:14:16

1474345

124

45.23

ISE

08:17:10

1478679

340

45.23

ISE

08:17:10

1478677

465

45.27

ISE

08:19:54

1483142

387

45.33

ISE

08:21:34

1486036

395

45.31

ISE

08:22:05

1486718

434

45.29

ISE

08:22:51

1488253

30

45.26

ISE

08:23:13

1488880

434

45.26

ISE

08:23:13

1488874

436

45.23

ISE

08:24:32

1491400

100

45.24

ISE

08:27:32

1496175

121

45.24

ISE

08:27:32

1496173

124

45.24

ISE

08:27:32

1496171

150

45.24

ISE

08:27:32

1496169

416

45.24

ISE

08:27:32

1496164

434

45.25

ISE

08:29:08

1498886

215

45.33

ISE

08:30:57

1509048

240

45.33

ISE

08:30:57

1509046

469

45.36

ISE

08:34:12

1522350

468

45.34

ISE

08:37:15

1533435

15

45.32

ISE

08:38:51

1539804

150

45.32

ISE

08:38:51

1539802

121

45.32

ISE

08:38:51

1539800

124

45.32

ISE

08:38:51

1539798

339

45.32

ISE

08:38:51

1539790

97

45.32

ISE

08:38:51

1539788

467

45.31

ISE

08:41:17

1548119

473

45.28

ISE

08:46:49

1563817

280

45.24

ISE

08:52:34

1578379

112

45.24

ISE

08:52:34

1578377

403

45.21

ISE

08:58:20

1589616

588

45.35

ISE

09:01:11

1594951

364

45.35

ISE

09:01:11

1594946

27

45.35

ISE

09:01:11

1594948

150

45.35

ISE

09:01:14

1595005

160

45.35

ISE

09:01:14

1595003

441

45.34

ISE

09:01:36

1595471

26

45.34

ISE

09:01:36

1595469

427

45.34

ISE

09:01:36

1595467

405

45.33

ISE

09:02:34

1597036

284

45.32

ISE

09:04:42

1600757

150

45.32

ISE

09:04:42

1600755

198

45.32

ISE

09:04:42

1600747

230

45.32

ISE

09:04:42

1600744

409

45.31

ISE

09:04:44

1600864

405

45.33

ISE

09:06:34

1604067

644

45.34

ISE

09:07:54

1606123

15

45.33

ISE

09:08:03

1606443

138

45.33

ISE

09:08:25

1606968

270

45.33

ISE

09:08:30

1607068

419

45.35

ISE

09:11:52

1614405

400

45.35

ISE

09:11:52

1614403

622

45.33

ISE

09:12:58

1615826

573

45.35

ISE

09:19:39

1624937

150

45.35

ISE

09:19:39

1624935

399

45.34

ISE

09:19:50

1625311

36

45.34

ISE

09:19:50

1625272

636

45.34

ISE

09:19:50

1625270

411

45.32

ISE

09:20:40

1627176

398

45.32

ISE

09:27:35

1637307

423

45.38

ISE

09:32:04

1643864

430

45.39

ISE

09:36:14

1650168

215

45.38

ISE

09:37:56

1653206

253

45.38

ISE

09:37:56

1653204

457

45.38

ISE

09:46:37

1667515

191

45.34

ISE

09:56:20

1682583

206

45.34

ISE

09:56:20

1682581

327

45.32

ISE

09:58:03

1685126

48

45.32

ISE

09:58:03

1685124

48

45.32

ISE

09:58:03

1685122

249

45.36

ISE

10:08:27

1700528

188

45.36

ISE

10:08:27

1700526

280

45.39

ISE

10:22:09

1717851

189

45.39

ISE

10:22:09

1717849

407

45.34

ISE

10:29:40

1726692

409

45.36

ISE

10:31:31

1730003

480

45.34

ISE

10:31:49

1730333

44

45.32

ISE

10:47:23

1755709

470

45.32

ISE

10:47:28

1755863

455

45.31

ISE

10:49:51

1759604

427

45.36

ISE

10:57:51

1771515

150

45.38

ISE

10:59:52

1774468

436

45.40

ISE

11:00:26

1774980

414

45.40

ISE

11:04:08

1777338

460

45.40

ISE

11:05:43

1778161

347

45.38

ISE

11:06:00

1778275

81

45.38

ISE

11:06:00

1778273

115

45.36

ISE

11:11:07

1781541

282

45.36

ISE

11:11:07

1781450

464

45.37

ISE

11:18:59

1786165

16

45.36

ISE

11:20:06

1787096

428

45.36

ISE

11:20:43

1787469

437

45.35

ISE

11:20:44

1787483

19

45.36

ISE

11:24:31

1789949

281

45.36

ISE

11:24:34

1789974

140

45.36

ISE

11:24:34

1789972

602

45.45

ISE

11:45:21

1802481

515

45.44

ISE

11:45:39

1802658

474

45.45

ISE

11:53:01

1807446

452

45.42

ISE

11:54:36

1808341

36

45.41

ISE

11:59:23

1811586

33

45.41

ISE

11:59:53

1812041

82

45.41

ISE

12:01:00

1813171

321

45.41

ISE

12:01:28

1813485

206

45.42

ISE

12:04:56

1815641

208

45.42

ISE

12:05:12

1815809

399

45.39

ISE

12:12:41

1820623

232

45.39

ISE

12:16:26

1823055

106

45.39

ISE

12:16:26

1823053

80

45.39

ISE

12:16:26

1823051

189

45.38

ISE

12:16:36

1823184

148

45.38

ISE

12:16:36

1823182

88

45.38

ISE

12:16:36

1823186

471

45.37

ISE

12:16:39

1823248

447

45.35

ISE

12:24:36

1828969

13

45.35

ISE

12:24:36

1828967

470

45.34

ISE

12:24:57

1829172

201

45.32

ISE

12:26:38

1830201

199

45.32

ISE

12:27:13

1830439

64

45.32

ISE

12:27:39

1830663

7

45.32

ISE

12:29:25

1831675

167

45.32

ISE

12:29:48

1831869

168

45.32

ISE

12:29:48

1831871

121

45.32

ISE

12:29:48

1831873

38

45.31

ISE

12:30:28

1832342

75

45.32

ISE

12:32:41

1834104

387

45.32

ISE

12:32:41

1834087

4

45.31

ISE

12:33:12

1834529

48

45.31

ISE

12:33:28

1834741

165

45.33

ISE

12:37:15

1836822

160

45.33

ISE

12:37:15

1836820

416

45.34

ISE

12:41:36

1839750

472

45.34

ISE

12:41:36

1839748

453

45.32

ISE

12:41:59

1839913

474

45.31

ISE

12:42:47

1840315

55

45.30

ISE

12:43:23

1840649

225

45.30

ISE

12:43:55

1840961

97

45.30

ISE

12:44:30

1841201

50

45.30

ISE

12:45:56

1841842

237

45.28

ISE

12:53:04

1846485

165

45.28

ISE

12:53:04

1846483

418

45.29

ISE

12:56:40

1848505

119

45.28

ISE

12:58:58

1849850

175

45.28

ISE

12:59:07

1850024

117

45.28

ISE

12:59:18

1850111

170

45.27

ISE

13:01:25

1851554

253

45.27

ISE

13:01:48

1851772

23

45.25

ISE

13:11:38

1857003

242

45.25

ISE

13:11:38

1857007

193

45.25

ISE

13:11:38

1857005

426

45.24

ISE

13:12:25

1857483

8

45.24

ISE

13:12:25

1857481

233

45.24

ISE

13:12:25

1857479

172

45.23

ISE

13:13:45

1858230

41

45.23

ISE

13:13:46

1858238

221

45.23

ISE

13:14:11

1858479

155

45.21

ISE

13:21:22

1863192

189

45.21

ISE

13:21:24

1863204

425

45.20

ISE

13:23:31

1864912

446

45.18

ISE

13:25:03

1866242

457

45.18

ISE

13:30:10

1870383

468

45.17

ISE

13:30:29

1870798

84

45.23

ISE

13:31:40

1872449

475

45.24

ISE

13:31:42

1872483

167

45.24

ISE

13:31:42

1872481

442

45.23

ISE

13:31:44

1872502

61

45.25

ISE

13:32:18

1873052

435

45.25

ISE

13:32:36

1873331

466

45.25

ISE

13:32:36

1873329

749

45.25

ISE

13:32:36

1873327

160

45.24

ISE

13:32:38

1873369

145

45.24

ISE

13:32:38

1873367

70

45.23

ISE

13:33:32

1874071

306

45.23

ISE

13:33:39

1874122

8

45.23

ISE

13:33:39

1874120

394

45.23

ISE

13:33:39

1874124

63

45.23

ISE

13:33:39

1874126

407

45.22

ISE

13:33:41

1874159

420

45.21

ISE

13:34:17

1874570

30

45.21

ISE

13:34:17

1874568

310

45.18

ISE

13:37:04

1876711

128

45.18

ISE

13:37:04

1876709

312

45.16

ISE

13:39:06

1878316

81

45.16

ISE

13:40:58

1879740

16

45.14

ISE

13:43:18

1881338

117

45.14

ISE

13:43:18

1881336

201

45.14

ISE

13:43:22

1881401

121

45.14

ISE

13:43:22

1881403

444

45.18

ISE

13:48:26

1885574

449

45.16

ISE

13:49:51

1886820

452

45.16

ISE

13:51:04

1887912

420

45.16

ISE

13:52:05

1888660

416

45.17

ISE

13:55:02

1890747

392

45.16

ISE

13:55:56

1891412

410

45.14

ISE

13:57:30

1892655

496

45.15

ISE

13:59:18

1894265

474

45.14

ISE

13:59:50

1894802

109

45.17

ISE

14:04:24

1898958

560

45.17

ISE

14:04:24

1898955

385

45.16

ISE

14:04:32

1899080

64

45.17

ISE

14:04:46

1899229

110

45.17

ISE

14:04:46

1899233

39

45.17

ISE

14:04:46

1899231

56

45.18

ISE

14:06:01

1900319

155

45.18

ISE

14:06:01

1900317

122

45.18

ISE

14:06:01

1900315

117

45.18

ISE

14:06:01

1900312

218

45.18

ISE

14:06:01

1900304

171

45.18

ISE

14:06:01

1900302

424

45.18

ISE

14:06:01

1900300

71

45.18

ISE

14:07:39

1901911

117

45.18

ISE

14:07:39

1901909

239

45.18

ISE

14:07:39

1901907

154

45.17

ISE

14:09:43

1903601

122

45.17

ISE

14:09:43

1903599

147

45.17

ISE

14:09:45

1903682

80

45.14

ISE

14:15:48

1909138

429

45.13

ISE

14:15:57

1909266

390

45.14

ISE

14:15:57

1909264

52

45.12

ISE

14:17:32

1910602

102

45.13

ISE

14:18:36

1911558

125

45.13

ISE

14:18:36

1911556

120

45.13

ISE

14:18:36

1911554

150

45.13

ISE

14:18:36

1911552

674

45.13

ISE

14:18:36

1911548

183

45.13

ISE

14:19:21

1912241

66

45.13

ISE

14:19:41

1912554

197

45.13

ISE

14:20:12

1913086

385

45.13

ISE

14:20:12

1913084

124

45.12

ISE

14:20:45

1913614

140

45.12

ISE

14:20:59

1913753

44

45.12

ISE

14:21:00

1913774

137

45.12

ISE

14:21:00

1913762

401

45.10

ISE

14:21:45

1914636

498

45.09

ISE

14:25:57

1918124

102

45.09

ISE

14:26:46

1918850

150

45.09

ISE

14:26:46

1918846

192

45.09

ISE

14:26:46

1918844

79

45.09

ISE

14:26:46

1918842

113

45.09

ISE

14:26:46

1918840

150

45.09

ISE

14:26:46

1918838

44

45.09

ISE

14:27:26

1919346

82

45.09

ISE

14:27:26

1919350

79

45.09

ISE

14:27:26

1919348

127

45.09

ISE

14:27:26

1919352

149

45.09

ISE

14:27:26

1919354

65

45.08

ISE

14:28:42

1920522

92

45.08

ISE

14:28:45

1920552

111

45.08

ISE

14:28:50

1920619

95

45.08

ISE

14:28:53

1920665

65

45.08

ISE

14:29:01

1920812

61

45.06

ISE

14:29:41

1921790

110

45.06

ISE

14:29:46

1921894

94

45.06

ISE

14:29:49

1921955

123

45.06

ISE

14:29:57

1922191

27

45.06

ISE

14:29:59

1922287

375

45.06

ISE

14:29:59

1922289

64

45.07

ISE

14:30:11

1924743

99

45.07

ISE

14:30:11

1924723

104

45.07

ISE

14:30:12

1924808

54

45.08

ISE

14:30:19

1925217

113

45.08

ISE

14:30:19

1925215

127

45.08

ISE

14:30:19

1925213

150

45.08

ISE

14:30:19

1925211

60

45.08

ISE

14:30:36

1925872

71

45.08

ISE

14:30:36

1925874

127

45.08

ISE

14:30:36

1925868

132

45.08

ISE

14:30:36

1925866

150

45.08

ISE

14:30:36

1925864

240

45.08

ISE

14:30:36

1925870

462

45.07

ISE

14:30:40

1926033

539

45.06

ISE

14:31:07

1927000

444

45.07

ISE

14:31:07

1926961

429

45.05

ISE

14:31:11

1927228

150

45.09

ISE

14:31:47

1928396

127

45.09

ISE

14:31:47

1928394

249

45.09

ISE

14:31:47

1928392

150

45.09

ISE

14:31:47

1928390

127

45.09

ISE

14:31:52

1928574

60

45.09

ISE

14:31:52

1928578

132

45.09

ISE

14:31:52

1928576

150

45.09

ISE

14:31:52

1928572

150

45.08

ISE

14:31:53

1928634

127

45.08

ISE

14:31:53

1928632

132

45.08

ISE

14:31:53

1928630

324

45.08

ISE

14:31:53

1928627

141

45.08

ISE

14:31:53

1928625

101

45.07

ISE

14:32:14

1929216

374

45.07

ISE

14:32:14

1929214

591

45.06

ISE

14:33:10

1930653

394

45.05

ISE

14:33:17

1930857

318

45.05

ISE

14:33:46

1931513

159

45.05

ISE

14:33:46

1931515

211

45.05

ISE

14:33:46

1931519

74

45.05

ISE

14:33:46

1931517

132

45.05

ISE

14:33:46

1931521

60

45.05

ISE

14:33:46

1931527

127

45.05

ISE

14:33:46

1931523

150

45.05

ISE

14:33:46

1931525

24

45.05

ISE

14:33:46

1931511

7

45.04

ISE

14:34:28

1932643

196

45.04

ISE

14:34:28

1932641

211

45.04

ISE

14:34:28

1932639

7

45.04

ISE

14:34:28

1932637

283

45.04

ISE

14:35:06

1933772

68

45.04

ISE

14:35:06

1933770

73

45.04

ISE

14:35:16

1933938

76

45.04

ISE

14:35:16

1933935

91

45.04

ISE

14:35:16

1933933

39

45.04

ISE

14:35:16

1933931

33

45.04

ISE

14:35:17

1933999

102

45.04

ISE

14:35:24

1934163

127

45.04

ISE

14:35:24

1934161

1

45.04

ISE

14:35:29

1934315

23

45.04

ISE

14:35:29

1934313

35

45.04

ISE

14:35:29

1934311

127

45.04

ISE

14:35:36

1934409

150

45.04

ISE

14:35:36

1934411

113

45.04

ISE

14:35:36

1934407

60

45.04

ISE

14:35:36

1934405

132

45.04

ISE

14:35:36

1934403

34

45.04

ISE

14:35:36

1934401

99

45.05

ISE

14:36:23

1935573

132

45.05

ISE

14:36:23

1935566

150

45.05

ISE

14:36:23

1935568

126

45.06

ISE

14:36:29

1935734

17

45.06

ISE

14:36:29

1935725

397

45.06

ISE

14:36:42

1936072

150

45.06

ISE

14:36:42

1936070

277

45.06

ISE

14:36:42

1936068

63

45.06

ISE

14:36:42

1936066

50

45.06

ISE

14:36:42

1936064

150

45.06

ISE

14:37:02

1936515

127

45.06

ISE

14:37:31

1937244

60

45.06

ISE

14:37:31

1937242

222

45.06

ISE

14:37:31

1937240

177

45.06

ISE

14:37:31

1937232

150

45.06

ISE

14:37:31

1937219

127

45.06

ISE

14:37:31

1937221

132

45.06

ISE

14:37:31

1937223

60

45.06

ISE

14:37:31

1937225

150

45.06

ISE

14:37:53

1937705

99

45.06

ISE

14:37:53

1937707

127

45.06

ISE

14:37:53

1937703

60

45.06

ISE

14:37:53

1937701

100

45.06

ISE

14:37:53

1937699

45

45.06

ISE

14:37:53

1937697

152

45.04

ISE

14:38:03

1938053

566

45.05

ISE

14:38:03

1938051

158

45.04

ISE

14:38:07

1938171

77

45.04

ISE

14:38:29

1938610

220

45.04

ISE

14:38:45

1938877

44

45.04

ISE

14:38:45

1938875

165

45.04

ISE

14:39:17

1940005

74

45.04

ISE

14:39:19

1940039

150

45.05

ISE

14:40:06

1941381

104

45.05

ISE

14:40:06

1941379

26

45.05

ISE

14:40:07

1941402

172

45.05

ISE

14:40:07

1941400

49

45.06

ISE

14:40:19

1941727

73

45.06

ISE

14:40:19

1941729

19

45.06

ISE

14:40:19

1941731

167

45.06

ISE

14:40:26

1941959

78

45.06

ISE

14:40:32

1942045

204

45.06

ISE

14:40:32

1942043

174

45.07

ISE

14:41:05

1942661

40

45.07

ISE

14:41:16

1943021

75

45.07

ISE

14:41:16

1943019

1

45.07

ISE

14:41:16

1943017

127

45.07

ISE

14:41:16

1943015

205

45.07

ISE

14:41:20

1943095

49

45.07

ISE

14:41:24

1943182

65

45.07

ISE

14:41:25

1943196

96

45.07

ISE

14:43:31

1946152

17

45.07

ISE

14:43:31

1946150

150

45.07

ISE

14:43:31

1946148

132

45.07

ISE

14:43:31

1946146

127

45.07

ISE

14:43:31

1946144

392

45.07

ISE

14:43:31

1946142

463

45.07

ISE

14:43:31

1946140

85

45.07

ISE

14:43:31

1946138

102

45.08

ISE

14:43:54

1946606

60

45.08

ISE

14:43:54

1946604

86

45.08

ISE

14:43:54

1946602

50

45.08

ISE

14:43:54

1946600

127

45.08

ISE

14:43:58

1946655

132

45.08

ISE

14:43:58

1946653

150

45.08

ISE

14:43:58

1946651

112

45.07

ISE

14:44:39

1947687

150

45.07

ISE

14:44:39

1947685

132

45.07

ISE

14:44:39

1947683

127

45.07

ISE

14:44:39

1947681

425

45.07

ISE

14:44:39

1947662

75

45.08

ISE

14:44:54

1947989

95

45.08

ISE

14:44:54

1947987

225

45.08

ISE

14:44:54

1947985

127

45.07

ISE

14:46:21

1950051

132

45.07

ISE

14:46:21

1950053

150

45.07

ISE

14:46:21

1950055

273

45.07

ISE

14:46:21

1950057

193

45.08

ISE

14:46:21

1950044

209

45.08

ISE

14:46:21

1950048

132

45.08

ISE

14:46:21

1950046

406

45.06

ISE

14:46:45

1950618

8

45.06

ISE

14:46:45

1950616

124

45.06

ISE

14:46:56

1950787

21

45.06

ISE

14:46:56

1950785

164

45.06

ISE

14:47:01

1950862

282

45.06

ISE

14:47:01

1950860

279

45.06

ISE

14:47:37

1952095

167

45.05

ISE

14:48:21

1953157

199

45.05

ISE

14:48:37

1953452

65

45.05

ISE

14:49:09

1954233

116

45.05

ISE

14:49:25

1954641

67

45.05

ISE

14:49:33

1954816

45

45.05

ISE

14:49:41

1955008

72

45.05

ISE

14:49:41

1955006

75

45.05

ISE

14:49:49

1955156

96

45.05

ISE

14:49:57

1955301

111

45.04

ISE

14:50:18

1955912

150

45.03

ISE

14:50:18

1955910

250

45.03

ISE

14:50:18

1955908

387

45.05

ISE

14:50:18

1955896

600

45.04

ISE

14:51:16

1957247

150

45.04

ISE

14:51:16

1957249

127

45.04

ISE

14:51:16

1957251

659

45.04

ISE

14:51:16

1957253

442

45.04

ISE

14:51:16

1957241

418

45.04

ISE

14:51:18

1957320

600

45.04

ISE

14:51:18

1957318

280

45.04

ISE

14:51:18

1957315

333

45.04

ISE

14:51:18

1957313

150

45.04

ISE

14:51:22

1957434

150

45.04

ISE

14:51:22

1957430

150

45.04

ISE

14:51:22

1957423

132

45.04

ISE

14:51:22

1957420

129

45.04

ISE

14:51:22

1957417

60

45.04

ISE

14:51:27

1957551

150

45.04

ISE

14:51:27

1957549

127

45.04

ISE

14:51:27

1957547

132

45.04

ISE

14:51:27

1957545

119

45.04

ISE

14:51:27

1957543

150

45.04

ISE

14:51:27

1957535

1,716

45.04

ISE

14:51:27

1957537

320

45.04

ISE

14:51:27

1957539

1,650

45.04

ISE

14:51:27

1957541

150

45.03

ISE

14:51:31

1957675

41

45.03

ISE

14:51:31

1957662

700

45.03

ISE

14:51:31

1957660

50

45.03

ISE

14:51:31

1957658

106

45.03

ISE

14:51:31

1957656

100

45.02

ISE

14:51:58

1958342

317

45.02

ISE

14:51:58

1958338

426

45.02

ISE

14:51:58

1958340

150

45.01

ISE

14:52:14

1958827

150

45.01

ISE

14:52:14

1958825

50

45.05

ISE

14:52:38

1959468

60

45.05

ISE

14:52:38

1959466

149

45.05

ISE

14:52:38

1959464

2,584

45.05

ISE

14:52:38

1959462

13

45.04

ISE

14:52:46

1959630

127

45.04

ISE

14:52:46

1959628

150

45.04

ISE

14:52:46

1959624

75

45.04

ISE

14:52:46

1959620

162

45.04

ISE

14:52:46

1959626

113

45.04

ISE

14:52:46

1959622

135

45.03

ISE

14:52:46

1959615

432

45.03

ISE

14:52:46

1959613

460

45.04

ISE

14:52:46

1959611

127

45.03

ISE

14:53:30

1960622

150

45.03

ISE

14:53:30

1960620

132

45.03

ISE

14:53:30

1960618

64

45.03

ISE

14:53:30

1960614

72

45.03

ISE

14:53:30

1960612

54

45.03

ISE

14:53:30

1960610

311

45.02

ISE

14:53:34

1960768

472

45.02

ISE

14:53:34

1960764

159

45.02

ISE

14:53:34

1960766

595

45.03

ISE

14:55:30

1963171

159

45.03

ISE

14:55:30

1963166

132

45.03

ISE

14:55:30

1963164

150

45.03

ISE

14:55:30

1963162

149

45.03

ISE

14:55:30

1963160

159

45.10

ISE

14:55:47

1963641

105

45.10

ISE

14:55:47

1963639

150

45.10

ISE

14:55:47

1963637

466

45.10

ISE

14:55:47

1963635

1,120

45.10

ISE

14:55:47

1963633

347

45.11

ISE

14:55:51

1963708

60

45.11

ISE

14:55:51

1963706

392

45.10

ISE

14:55:55

1963769

426

45.10

ISE

14:55:55

1963767

482

45.11

ISE

14:55:55

1963759

450

45.11

ISE

14:56:17

1964358

222

45.11

ISE

14:56:17

1964353

98

45.12

ISE

14:56:35

1964806

361

45.12

ISE

14:57:01

1965521

51

45.12

ISE

14:57:01

1965519

269

45.12

ISE

14:57:01

1965517

127

45.12

ISE

14:57:01

1965515

54

45.12

ISE

14:57:01

1965513

150

45.12

ISE

14:57:01

1965511

150

45.12

ISE

14:57:02

1965543

132

45.12

ISE

14:57:02

1965541

69

45.12

ISE

14:57:02

1965537

159

45.12

ISE

14:57:02

1965539

46

45.13

ISE

14:57:34

1966358

60

45.13

ISE

14:57:34

1966356

1

45.13

ISE

14:57:34

1966354

150

45.13

ISE

14:57:34

1966352

154

45.13

ISE

14:57:34

1966350

90

45.13

ISE

14:58:04

1967100

79

45.13

ISE

14:58:04

1967098

150

45.13

ISE

14:58:04

1967096

41

45.13

ISE

14:58:04

1967094

98

45.13

ISE

14:58:04

1967092

529

45.12

ISE

14:58:42

1967770

553

45.12

ISE

14:59:16

1968606

159

45.10

ISE

14:59:17

1968612

150

45.10

ISE

14:59:17

1968614

150

45.09

ISE

14:59:25

1968854

6

45.09

ISE

14:59:25

1968851

328

45.09

ISE

14:59:28

1968919

147

45.09

ISE

14:59:28

1968917

46

45.07

ISE

14:59:49

1969432

423

45.07

ISE

14:59:55

1969524

65

45.08

ISE

15:00:12

1971580

203

45.10

ISE

15:01:00

1973438

23

45.10

ISE

15:01:00

1973436

76

45.12

ISE

15:01:14

1974223

309

45.12

ISE

15:01:14

1974221

86

45.12

ISE

15:01:14

1974218

500

45.12

ISE

15:01:14

1974211

150

45.12

ISE

15:01:14

1974213

78

45.12

ISE

15:01:14

1974215

20

45.12

ISE

15:01:14

1974208

98

45.12

ISE

15:01:37

1974843

113

45.12

ISE

15:01:37

1974841

250

45.12

ISE

15:01:37

1974839

113

45.12

ISE

15:01:38

1974882

150

45.12

ISE

15:01:38

1974880

60

45.12

ISE

15:02:38

1976618

150

45.12

ISE

15:02:38

1976616

200

45.12

ISE

15:02:38

1976610

200

45.12

ISE

15:02:38

1976608

159

45.12

ISE

15:02:38

1976614

132

45.12

ISE

15:02:38

1976612

368

45.11

ISE

15:02:42

1976783

86

45.11

ISE

15:02:42

1976781

2

45.11

ISE

15:02:42

1976779

394

45.11

ISE

15:02:42

1976773

550

45.10

ISE

15:03:00

1977223

555

45.10

ISE

15:03:41

1978327

393

45.12

ISE

15:04:59

1980572

15

45.13

ISE

15:04:59

1980568

159

45.13

ISE

15:04:59

1980570

135

45.13

ISE

15:04:59

1980566

150

45.13

ISE

15:04:59

1980562

160

45.13

ISE

15:04:59

1980564

20

45.12

ISE

15:04:59

1980554

469

45.12

ISE

15:05:01

1980637

160

45.12

ISE

15:05:01

1980628

200

45.12

ISE

15:05:07

1980926

400

45.12

ISE

15:05:08

1980961

89

45.12

ISE

15:05:09

1981010

400

45.12

ISE

15:05:10

1981035

111

45.11

ISE

15:05:56

1982320

150

45.11

ISE

15:05:56

1982318

201

45.11

ISE

15:05:56

1982316

581

45.11

ISE

15:05:56

1982314

23

45.10

ISE

15:05:57

1982343

120

45.10

ISE

15:05:57

1982341

79

45.10

ISE

15:05:57

1982339

262

45.10

ISE

15:05:57

1982337

11

45.10

ISE

15:05:57

1982333

276

45.10

ISE

15:05:57

1982335

312

45.10

ISE

15:06:36

1983415

129

45.10

ISE

15:06:36

1983413

162

45.10

ISE

15:06:36

1983411

150

45.10

ISE

15:06:36

1983409

150

45.08

ISE

15:06:52

1983964

422

45.09

ISE

15:06:52

1983959

70

45.09

ISE

15:06:52

1983957

45

45.08

ISE

15:07:34

1985236

106

45.08

ISE

15:07:34

1985234

103

45.08

ISE

15:07:34

1985238

87

45.08

ISE

15:07:34

1985240

16

45.08

ISE

15:07:34

1985232

159

45.08

ISE

15:07:44

1985476

39

45.08

ISE

15:07:44

1985474

52

45.08

ISE

15:07:44

1985472

67

45.08

ISE

15:07:44

1985470

44

45.08

ISE

15:07:44

1985468

25

45.08

ISE

15:07:44

1985466

126

45.07

ISE

15:07:54

1985847

132

45.07

ISE

15:07:54

1985845

159

45.07

ISE

15:07:54

1985843

307

45.07

ISE

15:07:54

1985837

150

45.07

ISE

15:07:54

1985834

3

45.07

ISE

15:07:54

1985832

436

45.05

ISE

15:07:58

1986158

109

45.06

ISE

15:09:24

1988871

76

45.06

ISE

15:09:24

1988869

52

45.06

ISE

15:09:24

1988841

150

45.06

ISE

15:09:24

1988835

159

45.06

ISE

15:09:24

1988839

132

45.06

ISE

15:09:24

1988837

160

45.06

ISE

15:09:24

1988833

132

45.06

ISE

15:09:24

1988831

159

45.06

ISE

15:09:24

1988829

150

45.06

ISE

15:09:24

1988827

412

45.06

ISE

15:09:27

1988951

275

45.06

ISE

15:09:28

1988997

358

45.06

ISE

15:09:59

1990165

62

45.06

ISE

15:09:59

1990163

124

45.05

ISE

15:11:41

1992887

165

45.05

ISE

15:11:41

1992885

159

45.05

ISE

15:11:41

1992883

471

45.05

ISE

15:11:41

1992875

140

45.05

ISE

15:12:03

1993449

2

45.05

ISE

15:12:03

1993447

33

45.05

ISE

15:12:07

1993645

98

45.05

ISE

15:12:07

1993632

69

45.05

ISE

15:12:37

1994476

159

45.05

ISE

15:12:37

1994478

67

45.05

ISE

15:12:45

1994612

56

45.05

ISE

15:12:48

1994703

76

45.05

ISE

15:12:51

1994794

20

45.06

ISE

15:13:02

1995186

50

45.06

ISE

15:13:02

1995184

52

45.06

ISE

15:13:03

1995191

25

45.06

ISE

15:13:13

1995446

515

45.06

ISE

15:13:16

1995555

400

45.08

ISE

15:13:21

1995725

482

45.08

ISE

15:13:21

1995721

103

45.08

ISE

15:13:21

1995719

472

45.09

ISE

15:13:34

1996118

97

45.08

ISE

15:13:59

1996692

90

45.08

ISE

15:13:59

1996694

199

45.08

ISE

15:14:06

1997026

320

45.08

ISE

15:14:06

1997016

874

45.08

ISE

15:14:06

1997014

443

45.08

ISE

15:14:29

1997607

112

45.08

ISE

15:14:29

1997605

48

45.08

ISE

15:14:29

1997603

60

45.08

ISE

15:14:49

1998054

37

45.08

ISE

15:14:49

1998052

272

45.08

ISE

15:14:49

1998058

49

45.08

ISE

15:14:49

1998056

42

45.08

ISE

15:14:49

1998050

80

45.08

ISE

15:14:49

1998048

150

45.07

ISE

15:15:25

1999275

250

45.07

ISE

15:15:25

1999273

231

45.07

ISE

15:15:25

1999271

788

45.07

ISE

15:15:25

1999267

97

45.08

ISE

15:16:12

2000525

82

45.08

ISE

15:16:14

2000562

21

45.08

ISE

15:16:15

2000654

56

45.08

ISE

15:16:15

2000650

23

45.08

ISE

15:16:21

2000786

167

45.08

ISE

15:16:21

2000784

24

45.08

ISE

15:16:21

2000782

213

45.08

ISE

15:16:21

2000780

49

45.08

ISE

15:16:21

2000778

33

45.10

ISE

15:16:43

2001361

400

45.10

ISE

15:16:43

2001359

151

45.09

ISE

15:16:43

2001348

18

45.09

ISE

15:16:43

2001334

197

45.09

ISE

15:16:43

2001332

253

45.10

ISE

15:16:51

2001526

65

45.09

ISE

15:16:52

2001539

479

45.09

ISE

15:16:52

2001537

5

45.09

ISE

15:16:52

2001535

500

45.07

ISE

15:16:55

2001578

390

45.08

ISE

15:16:55

2001573

427

45.08

ISE

15:16:55

2001571

3

45.08

ISE

15:16:57

2001642

133

45.10

ISE

15:17:07

2001953

260

45.10

ISE

15:17:07

2001951

260

45.10

ISE

15:17:07

2001942

82

45.10

ISE

15:17:07

2001940

150

45.10

ISE

15:17:07

2001938

312

45.10

ISE

15:17:07

2001936

150

45.09

ISE

15:17:08

2001977

378

45.09

ISE

15:17:08

2001975

260

45.10

ISE

15:17:23

2002487

250

45.10

ISE

15:17:23

2002489

52

45.10

ISE

15:17:23

2002491

136

45.10

ISE

15:17:23

2002475

62

45.10

ISE

15:17:23

2002473

200

45.10

ISE

15:17:23

2002471

187

45.08

ISE

15:17:31

2002749

421

45.09

ISE

15:17:31

2002732

97

45.09

ISE

15:17:31

2002730

61

45.09

ISE

15:17:31

2002728

150

45.09

ISE

15:17:31

2002726

54

45.09

ISE

15:17:31

2002724

178

45.10

ISE

15:17:31

2002718

260

45.10

ISE

15:17:31

2002716

92

45.09

ISE

15:17:31

2002714

11

45.09

ISE

15:17:31

2002712

49

45.08

ISE

15:17:32

2002758

255

45.08

ISE

15:17:32

2002756

522

45.08

ISE

15:18:01

2003570

149

45.09

ISE

15:18:01

2003567

300

45.09

ISE

15:18:01

2003565

276

45.07

ISE

15:18:10

2003865

150

45.07

ISE

15:18:10

2003863

417

45.06

ISE

15:18:25

2004306

60

45.10

ISE

15:20:04

2007005

250

45.10

ISE

15:20:04

2007003

260

45.10

ISE

15:20:04

2007001

150

45.10

ISE

15:20:04

2006999

60

45.10

ISE

15:20:08

2007175

385

45.10

ISE

15:20:08

2007173

431

45.10

ISE

15:20:16

2007393

258

45.10

ISE

15:20:16

2007391

110

45.10

ISE

15:20:16

2007383

47

45.10

ISE

15:20:16

2007385

1,561

45.11

ISE

15:20:32

2007819

223

45.11

ISE

15:20:32

2007817

357

45.10

ISE

15:21:14

2008923

75

45.10

ISE

15:21:14

2008921

17

45.16

ISE

15:22:21

2010457

50

45.17

ISE

15:22:24

2010522

107

45.17

ISE

15:22:29

2010631

421

45.17

ISE

15:22:37

2010814

473

45.17

ISE

15:22:37

2010812

308

45.17

ISE

15:22:37

2010810

130

45.16

ISE

15:22:45

2010996

150

45.17

ISE

15:22:45

2010992

250

45.17

ISE

15:22:45

2010990

479

45.17

ISE

15:23:29

2012181

150

45.17

ISE

15:23:29

2012179

313

45.17

ISE

15:23:29

2012175

260

45.17

ISE

15:23:29

2012173

150

45.17

ISE

15:23:29

2012171

146

45.17

ISE

15:23:29

2012169

752

45.17

ISE

15:23:29

2012160

190

45.17

ISE

15:23:29

2012158

11

45.18

ISE

15:24:42

2014781

135

45.18

ISE

15:24:42

2014779

56

45.18

ISE

15:24:42

2014777

22

45.18

ISE

15:24:42

2014775

70

45.19

ISE

15:24:43

2014802

130

45.20

ISE

15:24:52

2014962

150

45.22

ISE

15:24:58

2015046

230

45.22

ISE

15:24:58

2015044

67

45.22

ISE

15:24:58

2015042

33

45.22

ISE

15:24:58

2015040

129

45.22

ISE

15:24:58

2015038

256

45.22

ISE

15:25:03

2015313

45

45.22

ISE

15:25:03

2015317

146

45.22

ISE

15:25:03

2015315

313

45.22

ISE

15:25:03

2015311

150

45.22

ISE

15:25:03

2015309

136

45.22

ISE

15:25:09

2015663

256

45.22

ISE

15:25:09

2015661

400

45.22

ISE

15:25:09

2015659

260

45.22

ISE

15:25:09

2015657

313

45.22

ISE

15:25:09

2015655

150

45.22

ISE

15:25:09

2015653

454

45.20

ISE

15:25:20

2016334

168

45.19

ISE

15:26:06

2017783

137

45.19

ISE

15:26:06

2017781

150

45.19

ISE

15:26:06

2017779

461

45.20

ISE

15:26:41

2018642

456

45.20

ISE

15:28:24

2021306

361

45.19

ISE

15:31:22

2026337

30

45.19

ISE

15:31:22

2026339

76

45.21

ISE

15:32:29

2027987

71

45.22

ISE

15:33:29

2029797

50

45.22

ISE

15:33:45

2030164

67

45.22

ISE

15:33:45

2030162

50

45.22

ISE

15:33:45

2030160

55

45.22

ISE

15:33:45

2030158

167

45.22

ISE

15:33:45

2030156

24

45.22

ISE

15:36:21

2034002

71

45.22

ISE

15:36:59

2034714

137

45.22

ISE

15:38:44

2037156

129

45.22

ISE

15:38:44

2037146

100

45.22

ISE

15:38:44

2037148

100

45.22

ISE

15:38:44

2037151

342

45.22

ISE

15:38:44

2037141

422

45.22

ISE

15:38:44

2037139

475

45.22

ISE

15:42:12

2042796

387

45.20

ISE

15:43:05

2043987

253

45.20

ISE

15:43:41

2044904

200

45.20

ISE

15:43:41

2044902

154

45.17

ISE

15:44:59

2047220

462

45.22

ISE

15:45:34

2048382

195

45.25

ISE

15:50:37

2055488

150

45.25

ISE

15:50:37

2055482

203

45.25

ISE

15:50:37

2055484

60

45.25

ISE

15:50:37

2055486

150

45.25

ISE

15:50:37

2055490

200

45.25

ISE

15:50:37

2055492

200

45.25

ISE

15:50:37

2055494

17

45.25

ISE

15:50:37

2055496

175

45.25

ISE

15:50:37

2055480

459

45.23

ISE

15:51:58

2057374

195

45.22

ISE

15:55:48

2061910

49

45.22

ISE

15:55:48

2061912

150

45.22

ISE

15:55:48

2061908

25

45.22

ISE

15:55:48

2061906

218

45.22

ISE

15:55:48

2061904

150

45.22

ISE

15:55:48

2061902

466

45.22

ISE

15:57:55

2065162

100

45.24

ISE

15:58:21

2065662

165

45.24

ISE

15:58:21

2065660

394

45.23

ISE

15:58:22

2065675

175

45.25

ISE

15:59:03

2066525

432

45.25

ISE

15:59:03

2066513

427

45.25

ISE

15:59:03

2066511

134

45.23

ISE

15:59:55

2068622

16

45.23

ISE

15:59:55

2068601

98

45.23

ISE

15:59:55

2068599

100

45.23

ISE

15:59:55

2068597

105

45.23

ISE

15:59:55

2068595

402

45.24

ISE

15:59:55

2068593

109

45.25

ISE

16:00:37

2071252

367

45.25

ISE

16:00:37

2071250

466

45.24

ISE

16:00:42

2071409

 

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
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings