Transaction in Own Shares

CRH PLC
26 May 2023
 

26th May 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 25th 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: 

199,666

84,914



Highest price paid per share:

€45.0300

GBp 3,913.0000



Lowest price paid per share:

€43.9800

GBp 3,819.0000



Volume weighted average price paid:

€44.5778

GBp 3,872.0734










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 19,043,421 of its ordinary shares in treasury which represents 2.532% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 733,096,917 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 25th 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:

25/05/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

44.5778

199,666

London Stock Exchange (XLON)

GBp

3,872.0734

84,914






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

295

3,867

LSE

08:19:48

1637600

52

3,867

LSE

08:19:48

1637598

48

3,871

LSE

08:21:37

1641244

385

3,871

LSE

08:21:37

1641242

391

3,869

LSE

08:21:51

1641746

338

3,867

LSE

08:22:14

1642680

300

3,866

LSE

08:22:26

1643084

29

3,865

LSE

08:23:53

1645762

300

3,865

LSE

08:23:53

1645760

30

3,865

LSE

08:23:53

1645758

110

3,863

LSE

08:24:26

1646937

196

3,863

LSE

08:24:26

1646933

310

3,864

LSE

08:24:26

1646886

302

3,861

LSE

08:25:50

1649635

362

3,865

LSE

08:27:26

1652923

323

3,864

LSE

08:28:10

1654886

273

3,864

LSE

08:30:13

1659007

85

3,864

LSE

08:30:13

1659003

318

3,863

LSE

08:30:13

1658996

297

3,862

LSE

08:30:15

1659256

244

3,861

LSE

08:30:18

1659557

83

3,861

LSE

08:30:18

1659555

341

3,852

LSE

08:31:37

1662961

309

3,854

LSE

08:34:12

1669085

314

3,854

LSE

08:34:12

1669079

41

3,843

LSE

08:38:52

1679140

300

3,843

LSE

08:38:52

1679138

366

3,845

LSE

08:40:34

1683382

324

3,845

LSE

08:40:34

1683362

360

3,849

LSE

08:42:12

1686678

322

3,847

LSE

08:42:39

1687550

273

3,846

LSE

08:42:40

1687594

30

3,846

LSE

08:42:40

1687592

313

3,842

LSE

08:44:08

1691000

33

3,833

LSE

08:49:00

1701788

149

3,833

LSE

08:49:00

1701790

131

3,833

LSE

08:49:00

1701792

347

3,838

LSE

08:50:11

1704667

321

3,828

LSE

08:53:55

1713239

349

3,827

LSE

08:53:57

1713374

131

3,827

LSE

08:53:57

1713367

286

3,827

LSE

08:53:57

1713365

332

3,828

LSE

08:55:22

1716410

297

3,828

LSE

08:55:22

1716408

71

3,828

LSE

08:55:22

1716406

400

3,828

LSE

08:55:41

1717056

354

3,827

LSE

08:55:53

1717472

327

3,828

LSE

08:57:02

1720131

106

3,826

LSE

08:57:36

1721546

240

3,826

LSE

08:57:36

1721544

110

3,825

LSE

08:58:22

1723285

225

3,825

LSE

08:58:22

1723283

352

3,819

LSE

08:59:55

1727296

66

3,820

LSE

08:59:55

1727293

298

3,820

LSE

08:59:55

1727291

400

3,826

LSE

09:03:05

1733243

400

3,826

LSE

09:03:06

1733249

200

3,826

LSE

09:03:43

1734393

314

3,834

LSE

09:05:14

1737051

300

3,837

LSE

09:07:05

1739827

66

3,837

LSE

09:07:05

1739829

307

3,837

LSE

09:08:02

1741208

308

3,842

LSE

09:09:22

1746070

356

3,842

LSE

09:09:22

1746064

361

3,842

LSE

09:09:22

1746061

308

3,841

LSE

09:10:20

1747604

1

3,840

LSE

09:10:33

1747949

368

3,840

LSE

09:10:33

1747947

297

3,838

LSE

09:12:28

1750860

335

3,837

LSE

09:13:01

1751765

347

3,836

LSE

09:13:27

1752407

155

3,833

LSE

09:13:43

1752854

189

3,833

LSE

09:13:43

1752852

186

3,834

LSE

09:13:43

1752845

221

3,834

LSE

09:13:43

1752843

400

3,839

LSE

09:15:12

1755076

400

3,839

LSE

09:15:13

1755095

347

3,838

LSE

09:15:18

1755295

318

3,837

LSE

09:15:23

1755393

365

3,835

LSE

09:15:38

1755758

70

3,836

LSE

09:15:38

1755750

252

3,836

LSE

09:15:38

1755748

383

3,839

LSE

09:16:49

1757632

245

3,841

LSE

09:17:02

1757954

359

3,840

LSE

09:17:15

1758159

355

3,840

LSE

09:17:15

1758157

349

3,841

LSE

09:17:15

1758154

102

3,837

LSE

09:17:23

1758405

220

3,837

LSE

09:17:23

1758403

27

3,837

LSE

09:17:23

1758401

330

3,839

LSE

09:17:23

1758391

134

3,839

LSE

09:18:02

1759376

200

3,840

LSE

09:18:02

1759374

200

3,841

LSE

09:18:24

1759865

300

3,845

LSE

09:20:20

1762995

324

3,845

LSE

09:20:20

1762993

354

3,844

LSE

09:21:32

1765446

416

3,845

LSE

09:22:09

1766488

94

3,850

LSE

09:23:27

1768151

147

3,850

LSE

09:23:27

1768149

208

3,850

LSE

09:23:27

1768147

146

3,850

LSE

09:23:29

1768228

84

3,850

LSE

09:23:29

1768226

94

3,850

LSE

09:23:29

1768224

307

3,849

LSE

09:23:31

1768305

414

3,849

LSE

09:23:31

1768303

181

3,850

LSE

09:25:12

1770771

134

3,850

LSE

09:25:12

1770769

324

3,848

LSE

09:25:45

1771556

311

3,855

LSE

09:26:27

1772727

314

3,856

LSE

09:28:23

1776123

217

3,855

LSE

09:28:35

1776417

137

3,855

LSE

09:28:35

1776415

344

3,856

LSE

09:29:12

1777428

191

3,857

LSE

09:29:12

1777421

162

3,857

LSE

09:29:12

1777419

322

3,855

LSE

09:29:39

1778113

312

3,850

LSE

09:30:54

1780120

363

3,847

LSE

09:33:27

1783551

200

3,853

LSE

09:36:10

1788068

69

3,853

LSE

09:38:30

1792083

241

3,853

LSE

09:38:30

1792075

23

3,853

LSE

09:38:30

1792073

305

3,853

LSE

09:38:30

1792056

340

3,853

LSE

09:38:30

1792046

203

3,853

LSE

09:38:30

1792037

127

3,853

LSE

09:38:30

1792039

308

3,856

LSE

09:46:45

1807930

49

3,856

LSE

09:46:45

1807928

343

3,871

LSE

09:53:23

1826967

363

3,875

LSE

09:57:46

1834480

240

3,875

LSE

09:57:46

1834474

103

3,875

LSE

09:57:46

1834472

328

3,879

LSE

10:04:53

1845762

325

3,876

LSE

10:11:45

1855492

366

3,877

LSE

10:33:01

1884947

298

3,871

LSE

11:04:43

1928567

301

3,873

LSE

11:13:08

1933732

227

3,874

LSE

11:26:20

1942959

95

3,874

LSE

11:26:20

1942957

348

3,870

LSE

11:40:10

1952689

364

3,866

LSE

11:56:44

1964055

348

3,859

LSE

12:10:35

1974175

366

3,862

LSE

12:25:05

1983859

266

3,859

LSE

12:37:11

1992039

89

3,859

LSE

12:37:11

1992042

399

3,860

LSE

12:42:08

1995782

99

3,862

LSE

12:43:45

1996770

248

3,862

LSE

12:43:45

1996768

304

3,863

LSE

12:44:47

1997510

11

3,863

LSE

12:44:47

1997508

119

3,862

LSE

12:45:38

1997994

195

3,862

LSE

12:45:38

1997992

340

3,866

LSE

12:49:27

2000457

150

3,865

LSE

12:55:11

2004575

216

3,865

LSE

12:55:11

2004573

51

3,864

LSE

12:55:12

2004594

314

3,864

LSE

12:55:12

2004596

50

3,865

LSE

12:59:00

2007326

129

3,865

LSE

12:59:00

2007324

174

3,865

LSE

12:59:00

2007322

322

3,863

LSE

12:59:58

2008295

164

3,864

LSE

13:02:38

2010352

178

3,864

LSE

13:02:38

2010350

351

3,865

LSE

13:04:32

2011573

199

3,864

LSE

13:04:50

2011759

112

3,864

LSE

13:04:50

2011757

363

3,864

LSE

13:06:07

2012683

107

3,865

LSE

13:13:32

2017813

110

3,865

LSE

13:13:32

2017811

268

3,865

LSE

13:13:32

2017807

47

3,865

LSE

13:13:32

2017809

329

3,864

LSE

13:13:45

2018010

40

3,864

LSE

13:13:45

2018008

188

3,864

LSE

13:16:40

2019864

160

3,864

LSE

13:16:40

2019862

321

3,863

LSE

13:16:53

2020103

278

3,869

LSE

13:20:37

2024024

69

3,869

LSE

13:20:37

2024022

146

3,868

LSE

13:21:30

2024910

39

3,868

LSE

13:24:33

2027108

170

3,868

LSE

13:24:33

2027110

115

3,866

LSE

13:26:40

2028485

226

3,866

LSE

13:26:40

2028483

113

3,869

LSE

13:32:53

2035551

187

3,869

LSE

13:32:53

2035549

90

3,868

LSE

13:33:08

2035890

243

3,868

LSE

13:33:08

2035888

351

3,866

LSE

13:33:21

2036156

317

3,866

LSE

13:33:21

2036154

262

3,875

LSE

13:40:58

2042940

103

3,875

LSE

13:40:58

2042938

136

3,875

LSE

13:40:58

2042927

261

3,875

LSE

13:40:58

2042929

251

3,883

LSE

13:43:26

2045372

101

3,883

LSE

13:43:26

2045370

353

3,882

LSE

13:43:53

2045768

67

3,887

LSE

13:45:15

2046855

300

3,887

LSE

13:45:15

2046853

317

3,892

LSE

13:48:09

2049660

358

3,892

LSE

13:48:54

2050270

21

3,888

LSE

13:53:03

2054586

334

3,888

LSE

13:53:03

2054584

292

3,891

LSE

13:58:03

2059660

51

3,891

LSE

13:58:03

2059658

105

3,889

LSE

14:01:02

2063453

263

3,889

LSE

14:01:02

2063455

264

3,887

LSE

14:07:54

2070301

99

3,887

LSE

14:07:54

2070299

317

3,886

LSE

14:10:11

2072864

348

3,885

LSE

14:10:45

2073307

400

3,884

LSE

14:17:39

2080806

106

3,883

LSE

14:19:21

2082725

218

3,883

LSE

14:19:21

2082723

370

3,883

LSE

14:19:21

2082691

316

3,880

LSE

14:22:28

2086954

12

3,880

LSE

14:22:28

2086952

227

3,879

LSE

14:23:17

2087718

115

3,879

LSE

14:23:17

2087720

99

3,876

LSE

14:26:08

2091388

258

3,876

LSE

14:26:08

2091386

341

3,880

LSE

14:29:00

2094469

200

3,880

LSE

14:29:39

2095586

328

3,882

LSE

14:30:38

2101760

29

3,882

LSE

14:30:38

2101758

343

3,880

LSE

14:30:41

2101932

187

3,880

LSE

14:30:41

2101930

168

3,880

LSE

14:30:41

2101897

306

3,881

LSE

14:30:41

2101895

79

3,881

LSE

14:30:41

2101893

309

3,882

LSE

14:32:06

2105846

125

3,881

LSE

14:32:43

2107082

126

3,881

LSE

14:32:43

2107080

86

3,881

LSE

14:32:43

2107078

337

3,881

LSE

14:32:43

2107076

61

3,890

LSE

14:35:33

2115941

400

3,890

LSE

14:35:33

2115939

400

3,890

LSE

14:35:39

2116155

95

3,890

LSE

14:35:39

2116153

54

3,889

LSE

14:35:42

2116295

300

3,889

LSE

14:35:42

2116293

45

3,885

LSE

14:36:42

2118463

137

3,885

LSE

14:36:42

2118461

137

3,885

LSE

14:36:42

2118465

363

3,881

LSE

14:37:39

2120333

309

3,885

LSE

14:38:18

2121602

321

3,885

LSE

14:38:18

2121578

365

3,885

LSE

14:38:18

2121568

337

3,885

LSE

14:38:18

2121545

211

3,891

LSE

14:41:01

2126989

116

3,891

LSE

14:41:01

2126987

54

3,891

LSE

14:42:02

2128776

300

3,891

LSE

14:42:02

2128772

304

3,890

LSE

14:42:09

2129084

186

3,889

LSE

14:44:02

2132418

175

3,889

LSE

14:44:02

2132420

59

3,892

LSE

14:45:30

2135357

103

3,892

LSE

14:45:30

2135355

400

3,892

LSE

14:45:30

2135353

296

3,891

LSE

14:46:37

2137230

28

3,891

LSE

14:46:37

2137228

320

3,891

LSE

14:46:37

2137204

340

3,891

LSE

14:46:37

2137202

62

3,896

LSE

14:48:14

2140280

278

3,896

LSE

14:48:14

2140278

47

3,895

LSE

14:49:12

2142123

300

3,895

LSE

14:49:12

2142125

1

3,895

LSE

14:49:12

2142127

302

3,898

LSE

14:50:13

2144364

309

3,902

LSE

14:52:01

2147826

98

3,901

LSE

14:52:31

2148776

82

3,901

LSE

14:52:31

2148772

56

3,901

LSE

14:52:31

2148770

300

3,901

LSE

14:52:31

2148768

29

3,901

LSE

14:52:31

2148766

56

3,902

LSE

14:53:28

2150559

72

3,902

LSE

14:53:28

2150556

231

3,902

LSE

14:53:31

2150680

302

3,901

LSE

14:53:39

2150911

49

3,901

LSE

14:53:39

2150909

86

3,902

LSE

14:53:39

2150876

103

3,902

LSE

14:53:39

2150874

130

3,902

LSE

14:53:39

2150872

41

3,902

LSE

14:53:39

2150870

355

3,905

LSE

14:55:32

2153918

352

3,906

LSE

14:55:52

2154472

3

3,911

LSE

14:58:38

2159351

207

3,911

LSE

14:58:38

2159347

341

3,911

LSE

14:58:38

2159349

129

3,911

LSE

14:58:38

2159345

99

3,911

LSE

14:59:01

2160042

100

3,911

LSE

14:59:01

2160020

228

3,911

LSE

14:59:01

2160018

318

3,911

LSE

14:59:01

2160016

100

3,910

LSE

14:59:38

2161269

57

3,910

LSE

14:59:38

2161267

300

3,910

LSE

14:59:38

2161265

344

3,908

LSE

14:59:57

2161905

387

3,913

LSE

15:01:33

2167412

129

3,913

LSE

15:01:33

2167410

240

3,913

LSE

15:01:33

2167408

327

3,912

LSE

15:01:34

2167603

353

3,911

LSE

15:02:12

2168940

359

3,909

LSE

15:03:34

2171768

299

3,911

LSE

15:04:50

2173952

89

3,912

LSE

15:05:19

2174746

103

3,912

LSE

15:05:19

2174744

91

3,912

LSE

15:05:19

2174742

240

3,911

LSE

15:05:26

2174920

57

3,911

LSE

15:05:26

2174918

227

3,909

LSE

15:06:41

2177413

227

3,909

LSE

15:06:42

2177420

322

3,908

LSE

15:06:51

2177621

61

3,905

LSE

15:08:48

2180677

292

3,905

LSE

15:08:48

2180675

308

3,905

LSE

15:09:35

2182011

320

3,905

LSE

15:10:22

2183592

143

3,903

LSE

15:11:42

2186005

64

3,903

LSE

15:11:42

2186003

367

3,903

LSE

15:11:42

2186001

257

3,901

LSE

15:12:23

2187253

66

3,901

LSE

15:12:23

2187251

88

3,900

LSE

15:13:16

2188564

240

3,900

LSE

15:13:16

2188562

137

3,902

LSE

15:13:38

2189443

150

3,902

LSE

15:14:04

2190117

199

3,902

LSE

15:14:04

2190119

361

3,899

LSE

15:14:39

2191207

331

3,907

LSE

15:16:15

2194014

293

3,908

LSE

15:17:22

2195652

44

3,908

LSE

15:17:22

2195650

11

3,909

LSE

15:17:22

2195648

328

3,909

LSE

15:17:22

2195646

256

3,907

LSE

15:17:23

2195677

108

3,907

LSE

15:17:23

2195675

210

3,905

LSE

15:18:31

2197403

137

3,905

LSE

15:18:31

2197405

61

3,902

LSE

15:19:47

2199561

309

3,901

LSE

15:19:56

2199800

293

3,894

LSE

15:24:45

2207704

36

3,894

LSE

15:24:48

2207753

311

3,895

LSE

15:27:57

2213874

208

3,893

LSE

15:29:28

2216450

118

3,893

LSE

15:29:28

2216446

323

3,894

LSE

15:30:54

2218784

326

3,893

LSE

15:32:58

2222646

400

3,894

LSE

15:34:54

2225271

328

3,893

LSE

15:36:29

2228108

400

3,893

LSE

15:37:28

2229791

272

3,893

LSE

15:37:28

2229781

60

3,893

LSE

15:37:28

2229779

178

3,893

LSE

15:39:30

2232938

188

3,893

LSE

15:39:30

2232936

338

3,896

LSE

15:42:20

2237835

51

3,900

LSE

15:45:39

2242848

122

3,900

LSE

15:45:39

2242846

195

3,900

LSE

15:45:39

2242844

107

3,901

LSE

15:47:56

2246915

42

3,901

LSE

15:47:56

2246913

84

3,901

LSE

15:47:56

2246911

103

3,901

LSE

15:47:56

2246909

31

3,898

LSE

15:50:16

2250890

4

3,898

LSE

15:50:16

2250892

286

3,898

LSE

15:50:16

2250888

130

3,896

LSE

15:52:16

2253807

84

3,896

LSE

15:52:16

2253803

103

3,896

LSE

15:52:16

2253801

117

3,902

LSE

15:55:35

2258552

80

3,902

LSE

15:56:12

2259607

239

3,902

LSE

15:56:12

2259605

368

3,901

LSE

15:57:20

2261132

89

3,903

LSE

16:00:10

2266711

224

3,903

LSE

16:00:10

2266673

347

3,901

LSE

16:00:13

2266817

256

3,902

LSE

16:03:42

2272686

97

3,902

LSE

16:03:42

2272688

297

3,902

LSE

16:05:22

2275418

350

3,901

LSE

16:06:25

2276798

6

3,901

LSE

16:06:25

2276796

232

3,899

LSE

16:09:03

2280549

90

3,899

LSE

16:09:03

2280547

200

3,899

LSE

16:10:45

2283423

368

3,902

LSE

16:12:14

2286147

334

3,901

LSE

16:12:38

2286787

305

3,901

LSE

16:14:45

2290559

127

3,901

LSE

16:15:45

2292491

304

3,901

LSE

16:15:45

2292489

 

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

414

44.52

ISE

08:19:48

1637606

35

44.52

ISE

08:19:48

1637604

542

44.51

ISE

08:19:48

1637602

575

44.50

ISE

08:20:07

1638211

450

44.56

ISE

08:21:37

1641246

441

44.54

ISE

08:21:51

1641739

435

44.49

ISE

08:22:26

1643087

413

44.49

ISE

08:23:42

1645416

468

44.48

ISE

08:23:53

1645764

415

44.46

ISE

08:24:26

1646935

88

44.47

ISE

08:24:26

1646894

202

44.47

ISE

08:24:26

1646888

150

44.47

ISE

08:24:26

1646892

7

44.47

ISE

08:24:26

1646890

484

44.45

ISE

08:25:50

1649633

289

44.50

ISE

08:27:26

1652934

60

44.50

ISE

08:27:26

1652930

123

44.50

ISE

08:27:26

1652928

421

44.50

ISE

08:27:26

1652921

207

44.48

ISE

08:29:55

1658197

269

44.48

ISE

08:30:13

1659001

61

44.46

ISE

08:30:15

1659265

404

44.46

ISE

08:30:15

1659254

435

44.43

ISE

08:30:20

1659681

134

44.39

ISE

08:31:02

1661319

324

44.39

ISE

08:31:02

1661321

523

44.36

ISE

08:33:02

1666481

204

44.36

ISE

08:33:02

1666475

200

44.36

ISE

08:33:02

1666473

32

44.36

ISE

08:33:02

1666471

364

44.34

ISE

08:33:06

1666706

93

44.34

ISE

08:33:06

1666704

426

44.38

ISE

08:34:11

1669049

476

44.30

ISE

08:36:16

1673567

361

44.27

ISE

08:36:37

1674444

63

44.27

ISE

08:36:37

1674442

294

44.25

ISE

08:38:27

1678206

141

44.25

ISE

08:38:38

1678614

450

44.24

ISE

08:38:52

1679143

506

44.28

ISE

08:40:34

1683384

370

44.29

ISE

08:40:34

1683321

74

44.29

ISE

08:40:34

1683319

117

44.33

ISE

08:41:44

1685914

118

44.33

ISE

08:41:44

1685912

274

44.33

ISE

08:41:44

1685910

405

44.32

ISE

08:42:12

1686683

378

44.32

ISE

08:42:12

1686680

417

44.31

ISE

08:42:16

1686861

111

44.31

ISE

08:42:16

1686855

88

44.31

ISE

08:42:16

1686853

496

44.30

ISE

08:42:20

1686997

450

44.29

ISE

08:42:40

1687596

123

44.27

ISE

08:43:01

1688445

123

44.27

ISE

08:43:01

1688443

411

44.24

ISE

08:44:08

1690979

432

44.23

ISE

08:44:30

1691781

264

44.21

ISE

08:46:02

1695307

134

44.21

ISE

08:46:02

1695305

89

44.21

ISE

08:46:02

1695303

410

44.14

ISE

08:49:00

1701796

481

44.20

ISE

08:50:11

1704669

505

44.18

ISE

08:50:13

1704850

52

44.14

ISE

08:52:11

1709520

400

44.14

ISE

08:52:11

1709518

479

44.10

ISE

08:53:55

1713242

89

44.09

ISE

08:53:56

1713293

150

44.09

ISE

08:53:56

1713291

356

44.09

ISE

08:53:56

1713289

295

44.08

ISE

08:53:57

1713371

183

44.08

ISE

08:53:57

1713369

488

44.10

ISE

08:55:22

1716396

267

44.09

ISE

08:55:40

1717043

219

44.09

ISE

08:55:40

1717041

114

44.09

ISE

08:55:40

1717038

134

44.09

ISE

08:55:40

1717036

238

44.09

ISE

08:55:40

1717034

52

44.09

ISE

08:57:02

1720145

127

44.09

ISE

08:57:02

1720143

150

44.09

ISE

08:57:02

1720141

150

44.08

ISE

08:57:02

1720139

488

44.10

ISE

08:57:02

1720133

473

44.10

ISE

08:57:02

1720135

18

44.10

ISE

08:57:02

1720137

75

44.07

ISE

08:57:36

1721554

58

44.07

ISE

08:57:36

1721550

302

44.07

ISE

08:57:36

1721548

486

44.07

ISE

08:58:01

1722516

67

44.07

ISE

08:58:22

1723276

230

44.07

ISE

08:58:22

1723273

209

44.07

ISE

08:58:22

1723271

133

44.03

ISE

08:58:47

1724328

282

44.03

ISE

08:58:48

1724355

452

44.00

ISE

08:59:55

1727298

17

43.99

ISE

09:00:05

1727781

517

43.99

ISE

09:00:05

1727779

438

43.98

ISE

09:00:22

1728237

274

44.00

ISE

09:02:03

1731613

229

44.00

ISE

09:02:03

1731611

3

44.00

ISE

09:02:03

1731609

287

44.00

ISE

09:02:03

1731606

67

44.08

ISE

09:03:05

1733224

150

44.08

ISE

09:03:05

1733226

123

44.08

ISE

09:03:05

1733228

123

44.08

ISE

09:03:05

1733230

186

44.08

ISE

09:03:05

1733232

579

44.08

ISE

09:03:05

1733234

1,370

44.07

ISE

09:03:05

1733220

123

44.08

ISE

09:04:09

1735189

98

44.08

ISE

09:04:17

1735404

72

44.08

ISE

09:04:23

1735583

85

44.08

ISE

09:04:24

1735618

18

44.08

ISE

09:04:24

1735614

21

44.08

ISE

09:04:24

1735597

45

44.08

ISE

09:04:24

1735586

150

44.17

ISE

09:05:23

1737272

150

44.17

ISE

09:05:23

1737274

472

44.17

ISE

09:05:23

1737270

502

44.17

ISE

09:05:23

1737268

139

44.16

ISE

09:05:42

1737923

44

44.16

ISE

09:05:42

1737921

244

44.16

ISE

09:05:42

1737916

254

44.21

ISE

09:08:02

1741216

169

44.21

ISE

09:08:02

1741214

676

44.21

ISE

09:08:02

1741210

415

44.27

ISE

09:08:31

1744714

858

44.28

ISE

09:08:31

1744712

150

44.28

ISE

09:08:31

1744710

253

44.28

ISE

09:08:31

1744708

244

44.28

ISE

09:08:31

1744706

435

44.25

ISE

09:08:35

1744854

116

44.28

ISE

09:08:44

1745059

940

44.28

ISE

09:08:49

1745174

150

44.28

ISE

09:08:49

1745172

181

44.28

ISE

09:08:49

1745170

286

44.28

ISE

09:08:49

1745168

600

44.28

ISE

09:08:49

1745166

350

44.28

ISE

09:08:49

1745164

474

44.27

ISE

09:09:13

1745669

540

44.27

ISE

09:09:13

1745667

607

44.26

ISE

09:09:22

1746075

13

44.26

ISE

09:09:22

1746073

485

44.25

ISE

09:10:29

1747857

140

44.23

ISE

09:11:14

1749040

185

44.23

ISE

09:11:14

1749038

125

44.23

ISE

09:11:14

1749036

5

44.23

ISE

09:11:14

1749031

488

44.23

ISE

09:11:14

1749033

555

44.23

ISE

09:12:28

1750862

386

44.21

ISE

09:12:29

1750877

61

44.21

ISE

09:12:29

1750875

209

44.22

ISE

09:12:29

1750870

14

44.22

ISE

09:12:29

1750868

130

44.22

ISE

09:12:29

1750866

142

44.22

ISE

09:12:29

1750864

138

44.20

ISE

09:13:01

1751774

353

44.21

ISE

09:13:01

1751769

6

44.21

ISE

09:13:01

1751771

150

44.21

ISE

09:13:01

1751767

471

44.22

ISE

09:13:01

1751763

359

44.20

ISE

09:13:27

1752409

185

44.19

ISE

09:13:29

1752491

238

44.19

ISE

09:13:29

1752489

347

44.16

ISE

09:13:43

1752857

72

44.19

ISE

09:13:43

1752848

668

44.22

ISE

09:15:18

1755297

142

44.19

ISE

09:15:38

1755760

592

44.20

ISE

09:15:38

1755756

248

44.20

ISE

09:15:38

1755754

37

44.20

ISE

09:15:38

1755752

423

44.21

ISE

09:16:23

1756953

187

44.21

ISE

09:16:42

1757434

12

44.21

ISE

09:16:42

1757432

88

44.25

ISE

09:16:56

1757778

111

44.25

ISE

09:16:56

1757776

1,103

44.25

ISE

09:16:56

1757774

393

44.25

ISE

09:17:15

1758165

150

44.25

ISE

09:17:15

1758163

354

44.25

ISE

09:17:15

1758161

321

44.22

ISE

09:17:23

1758417

220

44.22

ISE

09:17:23

1758415

125

44.23

ISE

09:17:23

1758409

158

44.23

ISE

09:17:23

1758407

60

44.23

ISE

09:17:23

1758411

141

44.23

ISE

09:17:23

1758413

264

44.24

ISE

09:17:23

1758399

7

44.24

ISE

09:17:23

1758397

141

44.24

ISE

09:17:23

1758395

490

44.24

ISE

09:17:23

1758393

150

44.25

ISE

09:18:02

1759369

115

44.26

ISE

09:18:24

1759859

108

44.26

ISE

09:18:24

1759857

215

44.26

ISE

09:18:24

1759855

478

44.30

ISE

09:20:20

1762998

225

44.30

ISE

09:21:32

1765452

182

44.30

ISE

09:21:32

1765454

225

44.30

ISE

09:21:32

1765448

204

44.30

ISE

09:21:32

1765450

441

44.31

ISE

09:22:09

1766492

57

44.31

ISE

09:22:09

1766490

311

44.36

ISE

09:23:28

1768218

144

44.36

ISE

09:23:28

1768216

150

44.36

ISE

09:23:28

1768214

489

44.36

ISE

09:23:28

1768212

952

44.36

ISE

09:23:28

1768210

206

44.35

ISE

09:23:45

1768579

357

44.35

ISE

09:23:45

1768581

413

44.37

ISE

09:25:12

1770773

172

44.43

ISE

09:26:27

1772731

600

44.43

ISE

09:26:27

1772729

1

44.42

ISE

09:26:57

1773720

420

44.44

ISE

09:27:47

1774944

428

44.44

ISE

09:27:47

1774942

532

44.44

ISE

09:28:07

1775655

59

44.42

ISE

09:28:23

1776128

481

44.43

ISE

09:28:23

1776125

95

44.42

ISE

09:28:24

1776133

340

44.42

ISE

09:28:34

1776411

278

44.44

ISE

09:29:12

1777425

150

44.44

ISE

09:29:12

1777423

150

44.42

ISE

09:29:39

1778111

481

44.42

ISE

09:29:39

1778109

86

44.42

ISE

09:29:39

1778107

291

44.41

ISE

09:30:18

1779046

186

44.41

ISE

09:30:18

1779044

486

44.38

ISE

09:30:38

1779659

57

44.33

ISE

09:31:24

1780790

150

44.33

ISE

09:31:26

1780814

25

44.33

ISE

09:31:41

1781091

49

44.33

ISE

09:31:41

1781089

5

44.33

ISE

09:31:49

1781262

150

44.33

ISE

09:31:49

1781260

225

44.32

ISE

09:33:27

1783559

73

44.32

ISE

09:33:27

1783557

150

44.32

ISE

09:33:27

1783555

43

44.32

ISE

09:33:27

1783553

471

44.40

ISE

09:36:01

1787868

116

44.40

ISE

09:36:09

1788048

43

44.40

ISE

09:36:10

1788054

507

44.41

ISE

09:36:51

1789115

116

44.41

ISE

09:36:52

1789121

150

44.41

ISE

09:36:52

1789119

79

44.42

ISE

09:38:07

1791454

54

44.42

ISE

09:38:07

1791452

27

44.42

ISE

09:38:17

1791692

48

44.42

ISE

09:38:17

1791688

83

44.42

ISE

09:38:17

1791686

461

44.42

ISE

09:38:27

1791905

289

44.41

ISE

09:38:30

1792063

150

44.41

ISE

09:38:30

1792061

275

44.41

ISE

09:38:30

1792051

431

44.41

ISE

09:38:30

1792053

150

44.41

ISE

09:38:30

1792049

419

44.44

ISE

09:40:24

1795633

8

44.44

ISE

09:40:24

1795631

45

44.44

ISE

09:40:24

1795629

412

44.45

ISE

09:40:49

1796331

42

44.45

ISE

09:40:49

1796329

163

44.44

ISE

09:45:00

1804690

3

44.44

ISE

09:45:00

1804688

66

44.46

ISE

09:46:38

1807729

26

44.46

ISE

09:46:40

1807809

125

44.46

ISE

09:46:40

1807803

158

44.46

ISE

09:46:40

1807801

124

44.46

ISE

09:46:40

1807805

52

44.46

ISE

09:46:40

1807807

443

44.46

ISE

09:46:40

1807794

40

44.58

ISE

09:50:23

1816192

84

44.62

ISE

09:50:47

1817967

723

44.63

ISE

09:50:47

1817949

666

44.63

ISE

09:50:47

1817940

109

44.63

ISE

09:51:28

1821278

401

44.63

ISE

09:51:28

1821276

396

44.63

ISE

09:51:28

1821273

99

44.63

ISE

09:51:28

1821271

501

44.63

ISE

09:51:28

1821269

435

44.64

ISE

09:52:32

1824438

175

44.63

ISE

09:52:47

1825250

286

44.63

ISE

09:52:51

1825527

466

44.70

ISE

09:55:43

1831808

483

44.68

ISE

09:56:10

1832480

404

44.70

ISE

09:57:46

1834478

59

44.70

ISE

09:57:46

1834476

7

44.69

ISE

09:59:54

1837315

9

44.69

ISE

09:59:54

1837313

428

44.69

ISE

10:00:18

1839031

472

44.73

ISE

10:01:58

1840879

8

44.73

ISE

10:01:58

1840859

481

44.75

ISE

10:04:52

1845635

288

44.73

ISE

10:04:55

1845927

16

44.73

ISE

10:04:55

1845923

40

44.73

ISE

10:04:55

1845921

242

44.73

ISE

10:04:55

1845925

25

44.72

ISE

10:06:18

1848241

212

44.72

ISE

10:06:18

1848239

204

44.72

ISE

10:06:18

1848237

409

44.72

ISE

10:07:24

1849883

500

44.72

ISE

10:08:45

1851295

496

44.71

ISE

10:11:45

1855496

278

44.69

ISE

10:13:06

1857496

137

44.69

ISE

10:13:06

1857494

15

44.69

ISE

10:13:06

1857488

181

44.75

ISE

10:14:51

1859398

149

44.75

ISE

10:14:51

1859396

96

44.75

ISE

10:14:51

1859394

493

44.74

ISE

10:15:30

1860171

473

44.70

ISE

10:19:15

1864557

476

44.70

ISE

10:22:25

1868587

441

44.69

ISE

10:22:36

1868818

344

44.68

ISE

10:22:51

1869078

150

44.68

ISE

10:22:51

1869076

452

44.69

ISE

10:24:01

1870615

487

44.66

ISE

10:28:09

1875780

116

44.70

ISE

10:33:01

1884959

474

44.72

ISE

10:33:01

1884945

142

44.70

ISE

10:33:02

1884982

44

44.71

ISE

10:36:35

1889579

369

44.71

ISE

10:36:35

1889577

426

44.71

ISE

10:44:20

1901305

426

44.73

ISE

10:46:33

1904592

418

44.74

ISE

10:47:56

1906172

494

44.71

ISE

10:50:30

1910060

502

44.66

ISE

10:53:21

1913863

412

44.67

ISE

10:56:54

1919990

77

44.67

ISE

10:56:54

1919988

7

44.65

ISE

10:59:33

1924875

459

44.68

ISE

11:02:28

1927110

458

44.68

ISE

11:09:57

1931621

430

44.66

ISE

11:13:08

1933734

240

44.65

ISE

11:16:03

1935901

214

44.65

ISE

11:16:03

1935899

93

44.67

ISE

11:18:37

1937542

116

44.67

ISE

11:18:37

1937540

121

44.67

ISE

11:18:37

1937538

349

44.66

ISE

11:18:58

1937786

150

44.66

ISE

11:18:58

1937784

438

44.67

ISE

11:26:20

1942955

227

44.63

ISE

11:27:25

1943785

203

44.63

ISE

11:27:25

1943783

30

44.58

ISE

11:30:32

1945830

514

44.58

ISE

11:30:32

1945828

6

44.58

ISE

11:30:32

1945832

42

44.58

ISE

11:30:32

1945834

150

44.59

ISE

11:32:00

1946776

88

44.59

ISE

11:32:07

1946890

88

44.59

ISE

11:32:07

1946888

100

44.60

ISE

11:33:43

1947871

150

44.60

ISE

11:33:43

1947851

150

44.60

ISE

11:34:22

1948342

309

44.62

ISE

11:40:10

1952693

518

44.62

ISE

11:40:10

1952691

567

44.61

ISE

11:40:48

1953146

223

44.61

ISE

11:40:48

1953144

486

44.59

ISE

11:40:58

1953317

63

44.58

ISE

11:41:44

1953899

150

44.58

ISE

11:41:44

1953897

201

44.58

ISE

11:41:44

1953895

150

44.56

ISE

11:43:18

1954922

286

44.56

ISE

11:44:00

1955259

476

44.58

ISE

11:45:31

1956523

102

44.58

ISE

11:48:37

1958376

337

44.58

ISE

11:48:46

1958495

442

44.55

ISE

11:56:44

1964040

45

44.55

ISE

11:56:44

1964038

461

44.53

ISE

11:58:47

1965468

11

44.53

ISE

11:58:48

1965478

453

44.52

ISE

11:59:02

1965599

142

44.45

ISE

12:05:17

1970997

247

44.45

ISE

12:05:17

1970995

113

44.45

ISE

12:05:17

1970999

449

44.48

ISE

12:10:34

1974135

270

44.44

ISE

12:13:28

1975820

150

44.44

ISE

12:13:28

1975818

370

44.42

ISE

12:16:59

1978168

103

44.42

ISE

12:16:59

1978166

355

44.42

ISE

12:16:59

1978160

150

44.42

ISE

12:16:59

1978158

377

44.54

ISE

12:24:14

1983290

150

44.54

ISE

12:24:14

1983288

627

44.54

ISE

12:24:18

1983321

35

44.54

ISE

12:24:18

1983325

158

44.54

ISE

12:24:18

1983323

99

44.53

ISE

12:25:05

1983869

175

44.53

ISE

12:25:05

1983867

130

44.53

ISE

12:25:05

1983865

81

44.53

ISE

12:25:05

1983863

449

44.54

ISE

12:25:31

1984166

487

44.53

ISE

12:26:38

1984740

494

44.53

ISE

12:28:25

1985783

479

44.50

ISE

12:30:10

1987032

416

44.49

ISE

12:34:01

1990217

317

44.48

ISE

12:35:28

1991008

140

44.48

ISE

12:35:28

1991006

150

44.47

ISE

12:37:11

1992046

116

44.47

ISE

12:37:11

1992044

43

44.47

ISE

12:37:11

1992048

100

44.47

ISE

12:37:11

1992037

200

44.42

ISE

12:38:42

1993257

433

44.45

ISE

12:39:49

1994003

43

44.51

ISE

12:42:44

1996174

485

44.50

ISE

12:43:45

1996772

147

44.51

ISE

12:43:45

1996760

210

44.51

ISE

12:43:45

1996758

232

44.51

ISE

12:43:45

1996756

416

44.51

ISE

12:43:45

1996754

31

44.51

ISE

12:44:05

1996988

7

44.51

ISE

12:44:06

1997001

116

44.51

ISE

12:44:10

1997054

91

44.51

ISE

12:44:10

1997052

26

44.52

ISE

12:44:40

1997421

116

44.52

ISE

12:44:40

1997419

122

44.52

ISE

12:44:40

1997417

131

44.52

ISE

12:44:40

1997415

71

44.52

ISE

12:44:40

1997413

779

44.51

ISE

12:44:40

1997411

587

44.51

ISE

12:44:46

1997493

72

44.51

ISE

12:45:02

1997634

369

44.50

ISE

12:45:26

1997850

140

44.50

ISE

12:45:26

1997852

429

44.53

ISE

12:49:27

2000459

463

44.50

ISE

12:52:07

2002493

134

44.52

ISE

12:55:11

2004583

212

44.52

ISE

12:55:11

2004581

132

44.52

ISE

12:55:11

2004579

122

44.52

ISE

12:59:00

2007330

131

44.52

ISE

12:59:00

2007328

266

44.51

ISE

12:59:15

2007575

150

44.51

ISE

12:59:15

2007573

81

44.51

ISE

12:59:15

2007571

326

44.49

ISE

13:00:49

2009075

150

44.49

ISE

13:00:49

2009073

124

44.49

ISE

13:00:57

2009149

3

44.49

ISE

13:00:57

2009147

431

44.51

ISE

13:02:40

2010365

132

44.53

ISE

13:04:35

2011597

375

44.53

ISE

13:04:37

2011619

493

44.52

ISE

13:04:53

2011832

23

44.51

ISE

13:06:21

2012843

472

44.51

ISE

13:06:31

2012986

508

44.51

ISE

13:10:00

2015103

316

44.52

ISE

13:12:10

2016902

181

44.52

ISE

13:12:18

2016990

240

44.53

ISE

13:13:34

2017861

208

44.53

ISE

13:13:34

2017859

47

44.52

ISE

13:14:47

2018609

78

44.53

ISE

13:16:40

2019870

215

44.53

ISE

13:16:40

2019868

147

44.53

ISE

13:16:40

2019872

78

44.53

ISE

13:16:40

2019874

473

44.54

ISE

13:16:40

2019858

150

44.60

ISE

13:20:10

2023402

176

44.60

ISE

13:20:10

2023400

131

44.60

ISE

13:20:10

2023398

369

44.60

ISE

13:20:10

2023396

207

44.60

ISE

13:20:10

2023394

326

44.60

ISE

13:20:10

2023392

560

44.59

ISE

13:20:25

2023620

717

44.58

ISE

13:20:37

2024026

154

44.58

ISE

13:21:04

2024436

316

44.58

ISE

13:21:04

2024438

62

44.58

ISE

13:21:50

2025208

45

44.58

ISE

13:24:13

2026850

94

44.58

ISE

13:24:33

2027127

96

44.58

ISE

13:24:33

2027125

279

44.58

ISE

13:24:33

2027123

30

44.58

ISE

13:24:33

2027121

85

44.58

ISE

13:24:33

2027119

150

44.58

ISE

13:24:33

2027117

156

44.58

ISE

13:24:33

2027115

434

44.57

ISE

13:25:17

2027640

183

44.56

ISE

13:26:40

2028491

154

44.56

ISE

13:26:40

2028489

150

44.56

ISE

13:26:40

2028487

101

44.53

ISE

13:29:30

2031203

143

44.54

ISE

13:30:05

2032482

343

44.54

ISE

13:30:05

2032480

228

44.57

ISE

13:31:29

2033945

486

44.57

ISE

13:31:34

2034061

52

44.57

ISE

13:31:34

2034059

125

44.57

ISE

13:31:34

2034057

63

44.57

ISE

13:31:34

2034055

362

44.59

ISE

13:32:53

2035547

88

44.59

ISE

13:32:53

2035545

174

44.56

ISE

13:33:08

2035896

147

44.56

ISE

13:33:08

2035894

150

44.56

ISE

13:33:08

2035892

93

44.53

ISE

13:36:31

2038914

131

44.53

ISE

13:36:31

2038912

116

44.53

ISE

13:36:31

2038910

94

44.53

ISE

13:36:31

2038908

23

44.52

ISE

13:37:09

2039425

472

44.52

ISE

13:37:12

2039485

98

44.63

ISE

13:40:15

2042386

19

44.64

ISE

13:40:58

2042951

653

44.64

ISE

13:40:58

2042946

57

44.64

ISE

13:40:58

2042944

68

44.64

ISE

13:40:58

2042942

52

44.70

ISE

13:42:13

2044339

96

44.70

ISE

13:42:13

2044341

59

44.70

ISE

13:42:14

2044386

150

44.70

ISE

13:42:14

2044384

137

44.70

ISE

13:42:14

2044381

62

44.74

ISE

13:43:25

2045318

487

44.74

ISE

13:43:25

2045316

5

44.73

ISE

13:43:50

2045672

313

44.73

ISE

13:43:51

2045745

217

44.73

ISE

13:43:51

2045720

14

44.73

ISE

13:43:51

2045718

146

44.78

ISE

13:44:59

2046586

351

44.78

ISE

13:44:59

2046584

319

44.78

ISE

13:45:14

2046834

111

44.78

ISE

13:45:14

2046836

328

44.77

ISE

13:45:15

2046857

9

44.77

ISE

13:45:15

2046851

100

44.77

ISE

13:45:15

2046849

61

44.77

ISE

13:46:46

2048502

412

44.84

ISE

13:48:00

2049569

269

44.83

ISE

13:48:09

2049662

349

44.84

ISE

13:48:32

2050034

130

44.84

ISE

13:48:32

2050032

535

44.83

ISE

13:48:33

2050069

323

44.83

ISE

13:48:33

2050052

172

44.83

ISE

13:48:33

2050050

181

44.83

ISE

13:48:33

2050048

417

44.82

ISE

13:48:56

2050337

323

44.81

ISE

13:50:48

2052341

109

44.81

ISE

13:51:24

2053062

88

44.79

ISE

13:51:39

2053253

385

44.79

ISE

13:51:41

2053295

156

44.79

ISE

13:52:56

2054390

253

44.79

ISE

13:52:59

2054440

451

44.79

ISE

13:55:56

2057457

23

44.82

ISE

13:57:50

2059291

226

44.82

ISE

13:58:02

2059564

150

44.82

ISE

13:58:02

2059562

77

44.82

ISE

13:58:02

2059560

431

44.82

ISE

13:58:02

2059552

439

44.78

ISE

13:59:44

2061775

495

44.78

ISE

14:01:01

2063416

418

44.78

ISE

14:07:13

2069913

233

44.77

ISE

14:07:54

2070306

279

44.77

ISE

14:07:54

2070304

44

44.77

ISE

14:10:03

2072668

281

44.77

ISE

14:10:11

2072868

150

44.77

ISE

14:10:11

2072866

277

44.76

ISE

14:10:15

2072920

150

44.76

ISE

14:10:15

2072918

4

44.76

ISE

14:10:15

2072916

282

44.72

ISE

14:12:49

2075372

124

44.72

ISE

14:12:49

2075370

42

44.72

ISE

14:12:49

2075368

531

44.73

ISE

14:18:03

2081182

494

44.73

ISE

14:19:21

2082697

131

44.72

ISE

14:21:10

2085174

126

44.72

ISE

14:21:10

2085172

423

44.72

ISE

14:21:10

2085167

97

44.72

ISE

14:21:10

2085165

169

44.71

ISE

14:22:28

2086964

126

44.71

ISE

14:22:28

2086962

150

44.71

ISE

14:22:28

2086960

158

44.71

ISE

14:22:28

2086958

332

44.71

ISE

14:22:28

2086956

91

44.66

ISE

14:24:09

2088846

380

44.66

ISE

14:24:30

2089320

70

44.67

ISE

14:25:48

2091011

198

44.67

ISE

14:25:49

2091028

169

44.67

ISE

14:25:49

2091026

69

44.71

ISE

14:29:00

2094475

150

44.71

ISE

14:29:00

2094471

147

44.71

ISE

14:29:05

2094702

150

44.71

ISE

14:29:05

2094700

634

44.74

ISE

14:30:11

2099912

126

44.74

ISE

14:30:11

2099910

131

44.74

ISE

14:30:11

2099908

118

44.74

ISE

14:30:35

2101568

121

44.74

ISE

14:30:35

2101566

483

44.74

ISE

14:30:35

2101561

333

44.73

ISE

14:30:40

2101876

150

44.73

ISE

14:30:40

2101874

459

44.73

ISE

14:30:40

2101878

134

44.71

ISE

14:30:41

2101958

126

44.71

ISE

14:30:41

2101956

131

44.71

ISE

14:30:41

2101954

88

44.71

ISE

14:30:41

2101952

397

44.71

ISE

14:30:41

2101928

158

44.71

ISE

14:30:41

2101926

334

44.70

ISE

14:31:03

2103144

76

44.70

ISE

14:31:03

2103141

480

44.74

ISE

14:31:58

2105536

89

44.74

ISE

14:31:58

2105538

493

44.74

ISE

14:31:58

2105530

7

44.74

ISE

14:31:58

2105522

266

44.73

ISE

14:32:05

2105763

236

44.73

ISE

14:32:05

2105761

14

44.71

ISE

14:32:43

2107095

87

44.71

ISE

14:32:43

2107093

116

44.71

ISE

14:32:43

2107091

131

44.71

ISE

14:32:43

2107089

126

44.71

ISE

14:32:43

2107087

206

44.71

ISE

14:32:43

2107074

150

44.71

ISE

14:32:43

2107072

134

44.71

ISE

14:32:43

2107070

303

44.76

ISE

14:33:49

2110921

493

44.75

ISE

14:33:53

2111092

487

44.76

ISE

14:35:02

2114610

3

44.82

ISE

14:35:33

2115945

82

44.82

ISE

14:35:33

2115943

465

44.81

ISE

14:35:42

2116297

134

44.81

ISE

14:36:05

2117054

400

44.81

ISE

14:36:05

2117052

496

44.80

ISE

14:36:06

2117125

471

44.79

ISE

14:36:09

2117170

131

44.75

ISE

14:36:42

2118495

71

44.75

ISE

14:36:42

2118497

126

44.75

ISE

14:36:42

2118493

150

44.75

ISE

14:36:42

2118491

476

44.75

ISE

14:36:42

2118480

275

44.75

ISE

14:37:12

2119438

150

44.75

ISE

14:37:12

2119436

94

44.74

ISE

14:38:18

2121557

421

44.74

ISE

14:38:18

2121554

504

44.76

ISE

14:39:01

2123075

8

44.75

ISE

14:39:29

2124102

111

44.75

ISE

14:39:29

2124098

150

44.75

ISE

14:39:29

2124096

45

44.75

ISE

14:39:29

2124094

12

44.75

ISE

14:39:29

2124092

239

44.75

ISE

14:39:29

2124100

113

44.81

ISE

14:41:01

2126996

312

44.81

ISE

14:41:01

2126994

66

44.81

ISE

14:41:01

2126991

178

44.81

ISE

14:42:02

2128784

131

44.81

ISE

14:42:02

2128782

126

44.81

ISE

14:42:02

2128780

456

44.81

ISE

14:42:02

2128774

12

44.77

ISE

14:43:03

2130677

129

44.77

ISE

14:43:03

2130674

368

44.77

ISE

14:43:04

2130726

278

44.77

ISE

14:44:02

2132424

150

44.77

ISE

14:44:02

2132422

117

44.80

ISE

14:45:58

2136000

196

44.80

ISE

14:46:37

2137213

126

44.80

ISE

14:46:37

2137211

489

44.84

ISE

14:48:20

2140411

455

44.81

ISE

14:49:12

2142137

261

44.85

ISE

14:50:13

2144368

189

44.85

ISE

14:50:13

2144366

90

44.92

ISE

14:51:45

2147279

150

44.92

ISE

14:51:45

2147277

250

44.92

ISE

14:51:45

2147275

193

44.92

ISE

14:51:48

2147378

65

44.92

ISE

14:51:48

2147376

150

44.92

ISE

14:51:48

2147374

100

44.92

ISE

14:51:48

2147372

150

44.91

ISE

14:52:01

2147806

56

44.91

ISE

14:52:01

2147804

80

44.91

ISE

14:52:01

2147801

171

44.91

ISE

14:52:01

2147799

81

44.91

ISE

14:52:01

2147795

476

44.90

ISE

14:52:02

2147830

150

44.90

ISE

14:52:02

2147828

560

44.92

ISE

14:53:13

2149990

150

44.92

ISE

14:53:13

2149988

46

44.92

ISE

14:53:28

2150533

134

44.92

ISE

14:53:28

2150531

131

44.92

ISE

14:53:28

2150529

150

44.92

ISE

14:53:28

2150527

487

44.91

ISE

14:53:31

2150684

451

44.91

ISE

14:53:31

2150682

213

44.89

ISE

14:53:39

2150932

252

44.89

ISE

14:53:39

2150930

604

44.89

ISE

14:53:39

2150916

560

44.97

ISE

14:56:17

2155173

246

44.99

ISE

14:57:12

2156828

141

45.01

ISE

14:57:43

2157946

145

45.01

ISE

14:58:21

2158938

150

45.01

ISE

14:58:21

2158936

29

45.01

ISE

14:58:21

2158934

100

45.01

ISE

14:58:34

2159258

408

45.01

ISE

14:58:35

2159296

82

45.01

ISE

14:58:35

2159294

7

45.01

ISE

14:58:35

2159292

455

45.00

ISE

14:59:10

2160408

456

45.00

ISE

14:59:10

2160380

454

44.99

ISE

14:59:38

2161217

440

44.98

ISE

14:59:57

2161951

42

44.98

ISE

14:59:57

2161949

15

44.98

ISE

14:59:57

2161947

50

45.03

ISE

15:01:32

2167376

179

45.03

ISE

15:01:32

2167373

83

45.03

ISE

15:01:32

2167371

461

45.03

ISE

15:01:33

2167406

138

45.03

ISE

15:01:33

2167404

93

45.03

ISE

15:01:33

2167402

1

45.01

ISE

15:02:12

2168968

433

45.01

ISE

15:02:12

2168966

54

45.01

ISE

15:02:12

2168964

29

45.01

ISE

15:02:12

2168960

131

45.01

ISE

15:02:12

2168958

150

45.01

ISE

15:02:12

2168956

134

45.01

ISE

15:02:12

2168954

379

45.01

ISE

15:02:12

2168950

165

45.01

ISE

15:02:12

2168938

606

45.01

ISE

15:04:56

2174082

321

45.01

ISE

15:05:26

2174990

131

45.01

ISE

15:05:26

2174988

342

45.01

ISE

15:05:26

2174964

9

45.01

ISE

15:05:26

2174960

128

45.01

ISE

15:05:26

2174962

107

45.01

ISE

15:05:26

2174936

262

45.01

ISE

15:05:26

2174934

116

45.01

ISE

15:05:26

2174932

99

44.99

ISE

15:06:20

2176871

313

44.99

ISE

15:06:20

2176869

280

44.98

ISE

15:07:03

2178168

208

44.98

ISE

15:07:03

2178166

135

44.94

ISE

15:08:52

2180789

360

44.94

ISE

15:08:52

2180785

324

44.94

ISE

15:09:35

2182015

23

44.94

ISE

15:09:35

2182017

150

44.94

ISE

15:09:35

2182013

500

44.94

ISE

15:10:09

2183189

479

44.92

ISE

15:11:40

2185907

355

44.91

ISE

15:11:42

2186031

150

44.91

ISE

15:11:42

2186029

432

44.89

ISE

15:12:08

2186840

457

44.88

ISE

15:12:39

2187634

445

44.91

ISE

15:13:58

2189985

58

44.91

ISE

15:13:58

2189983

3

44.86

ISE

15:14:28

2190901

158

44.86

ISE

15:14:28

2190894

138

44.86

ISE

15:14:28

2190892

89

44.86

ISE

15:14:29

2190931

61

44.86

ISE

15:14:29

2190904

75

44.95

ISE

15:16:15

2194021

319

44.95

ISE

15:16:15

2194023

112

44.95

ISE

15:16:15

2194025

150

44.94

ISE

15:17:22

2195669

149

44.94

ISE

15:17:22

2195667

131

44.94

ISE

15:17:22

2195665

16

44.95

ISE

15:17:22

2195663

150

44.95

ISE

15:17:22

2195661

131

44.95

ISE

15:17:22

2195659

119

44.95

ISE

15:17:22

2195657

431

44.97

ISE

15:17:22

2195654

488

44.93

ISE

15:17:26

2195796

71

44.93

ISE

15:18:31

2197413

296

44.93

ISE

15:18:31

2197411

6

44.93

ISE

15:18:31

2197415

52

44.93

ISE

15:18:31

2197409

67

44.93

ISE

15:18:31

2197407

497

44.92

ISE

15:18:37

2197541

500

44.86

ISE

15:21:34

2202798

131

44.83

ISE

15:24:28

2207116

116

44.83

ISE

15:24:28

2207114

134

44.83

ISE

15:24:28

2207112

481

44.82

ISE

15:26:36

2211692

409

44.81

ISE

15:27:57

2213876

450

44.80

ISE

15:28:10

2214209

482

44.79

ISE

15:29:22

2216251

459

44.78

ISE

15:29:28

2216452

482

44.79

ISE

15:30:54

2218786

495

44.75

ISE

15:31:48

2220202

476

44.77

ISE

15:33:35

2223498

116

44.79

ISE

15:35:17

2226225

150

44.79

ISE

15:35:17

2226223

60

44.79

ISE

15:35:17

2226221

134

44.79

ISE

15:35:17

2226219

131

44.79

ISE

15:35:17

2226217

32

44.79

ISE

15:35:17

2226215

52

44.79

ISE

15:35:17

2226213

508

44.78

ISE

15:35:30

2226528

60

44.78

ISE

15:37:32

2229989

134

44.78

ISE

15:37:32

2229987

298

44.78

ISE

15:37:32

2229991

297

44.78

ISE

15:37:32

2229980

150

44.78

ISE

15:37:32

2229978

91

44.79

ISE

15:40:09

2233903

139

44.83

ISE

15:41:26

2236303

436

44.84

ISE

15:42:06

2237403

444

44.90

ISE

15:43:36

2239575

408

44.89

ISE

15:43:40

2239653

379

44.89

ISE

15:45:33

2242728

100

44.89

ISE

15:45:33

2242726

477

44.89

ISE

15:47:56

2246906

447

44.86

ISE

15:48:21

2247821

151

44.83

ISE

15:50:20

2251000

150

44.83

ISE

15:51:21

2252516

134

44.83

ISE

15:51:21

2252514

131

44.83

ISE

15:51:21

2252512

275

44.83

ISE

15:51:21

2252499

295

44.80

ISE

15:53:36

2255564

150

44.80

ISE

15:53:36

2255562

322

44.79

ISE

15:53:55

2255868

108

44.79

ISE

15:53:55

2255866

60

44.82

ISE

15:54:43

2257240

324

44.82

ISE

15:54:45

2257281

29

44.82

ISE

15:54:45

2257279

500

44.85

ISE

15:56:35

2260164

462

44.86

ISE

15:58:16

2262506

255

44.87

ISE

16:00:10

2266679

213

44.87

ISE

16:00:10

2266677

448

44.88

ISE

16:02:12

2270647

225

44.88

ISE

16:03:27

2272382

116

44.88

ISE

16:03:27

2272380

134

44.88

ISE

16:03:27

2272378

131

44.88

ISE

16:03:27

2272376

116

44.88

ISE

16:03:27

2272374

48

44.88

ISE

16:03:27

2272372

50

44.88

ISE

16:03:27

2272370

450

44.87

ISE

16:05:23

2275431

187

44.86

ISE

16:06:25

2276762

131

44.86

ISE

16:06:25

2276758

134

44.86

ISE

16:06:25

2276760

469

44.86

ISE

16:06:25

2276733

488

44.85

ISE

16:07:41

2278580

1

44.84

ISE

16:09:03

2280553

441

44.84

ISE

16:09:03

2280551

443

44.87

ISE

16:11:14

2284410

217

44.88

ISE

16:12:08

2285907

116

44.88

ISE

16:12:08

2285905

150

44.88

ISE

16:12:08

2285903

397

44.87

ISE

16:12:14

2286149

85

44.87

ISE

16:12:36

2286642

134

44.88

ISE

16:14:27

2290057

116

44.88

ISE

16:14:27

2290059

131

44.88

ISE

16:14:27

2290055

116

44.88

ISE

16:15:27

2291919

220

44.88

ISE

16:15:27

2291917

116

44.88

ISE

16:15:27

2291915

134

44.88

ISE

16:15:27

2291913

131

44.88

ISE

16:15:27

2291911

57

44.88

ISE

16:15:31

2292164

116

44.88

ISE

16:15:31

2292162

220

44.88

ISE

16:15:31

2292160

104

44.88

ISE

16:15:31

2292158

123

44.87

ISE

16:15:31

2292155

150

44.87

ISE

16:15:59

2292917

126

44.87

ISE

16:16:04

2293164

103

44.87

ISE

16:16:24

2293630

 

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