Transaction in Own Shares

CRH PLC
27 June 2023
 

27th June 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 26th June 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

 


 


 




Euronext Dublin

London Stock Exchange



 

Number of ordinary shares purchased: 

170,000

80,000



 

Highest price paid per share:

€49.1100

GBp 4,207.0000



 

Lowest price paid per share:

€48.2300

GBp 4,141.0000



 

Volume weighted average price paid:

€48.5248

GBp 4,163.2819



 








 

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 22,830,366 of its ordinary shares in treasury which represents 3.035% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 729,309,972 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 26th June 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.



 

*Being an amount equal to € 690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

 


 








 

Contact







 

Diarmuid Enright







 

Assistant Company Secretary






Tel: 00 3531 6344340







 

 

 

 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

UBS Europe SE


Intermediary code:

UBSWDE24



Time zone:


BST



Currency:


EUR & GBp (as indicated below)


Date of Transactions:

26/06/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

48.5248

170,000

London Stock Exchange (XLON)

GBp

4,163.2819

80,000






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

312

4,207

LSE

08:02:42

1492959

108

4,205

LSE

08:03:04

1493499

125

4,205

LSE

08:03:04

1493497

108

4,205

LSE

08:03:04

1493473

41

4,206

LSE

08:04:41

1495619

18

4,206

LSE

08:05:04

1496160

250

4,206

LSE

08:05:04

1496158

343

4,207

LSE

08:07:05

1499040

284

4,200

LSE

08:10:16

1503130

347

4,195

LSE

08:12:46

1505878

206

4,186

LSE

08:13:16

1506549

77

4,186

LSE

08:13:16

1506547

351

4,183

LSE

08:17:07

1511076

267

4,176

LSE

08:18:52

1513326

310

4,179

LSE

08:21:16

1516400

498

4,166

LSE

08:24:30

1519929

393

4,166

LSE

08:24:30

1519927

213

4,165

LSE

08:25:30

1521023

100

4,165

LSE

08:25:30

1521021

296

4,165

LSE

08:25:30

1521019

330

4,155

LSE

08:29:51

1527316

350

4,152

LSE

08:32:16

1531311

333

4,145

LSE

08:33:47

1533463

323

4,148

LSE

08:35:17

1536221

299

4,145

LSE

08:37:15

1539395

310

4,145

LSE

08:39:17

1542936

336

4,145

LSE

08:39:17

1542934

18

4,152

LSE

08:41:36

1546487

35

4,152

LSE

08:42:08

1547225

247

4,152

LSE

08:42:08

1547223

343

4,154

LSE

08:45:22

1551654

346

4,154

LSE

08:45:22

1551651

349

4,151

LSE

08:46:47

1554517

337

4,157

LSE

08:51:48

1562107

136

4,157

LSE

08:51:48

1562103

189

4,157

LSE

08:51:48

1562101

347

4,157

LSE

08:56:57

1569212

23

4,154

LSE

09:02:38

1577404

139

4,154

LSE

09:02:38

1577402

180

4,154

LSE

09:02:38

1577396

314

4,153

LSE

09:03:05

1577936

299

4,158

LSE

09:05:13

1580418

56

4,158

LSE

09:05:13

1580415

266

4,158

LSE

09:05:13

1580413

349

4,161

LSE

09:07:47

1583413

180

4,163

LSE

09:12:45

1590904

127

4,163

LSE

09:12:45

1590902

250

4,160

LSE

09:16:02

1594493

38

4,160

LSE

09:16:02

1594491

238

4,159

LSE

09:18:34

1597636

111

4,159

LSE

09:18:34

1597634

322

4,158

LSE

09:18:50

1597794

15

4,156

LSE

09:21:19

1601103

84

4,156

LSE

09:21:19

1601101

237

4,156

LSE

09:21:19

1601099

344

4,158

LSE

09:23:45

1603918

351

4,157

LSE

09:27:11

1607556

304

4,158

LSE

09:29:45

1610769

336

4,176

LSE

09:38:33

1621817

53

4,176

LSE

09:38:33

1621815

344

4,176

LSE

09:38:33

1621813

348

4,175

LSE

09:39:59

1623807

337

4,175

LSE

09:39:59

1623805

303

4,168

LSE

09:42:41

1627314

325

4,166

LSE

09:44:24

1629378

331

4,162

LSE

09:47:05

1633140

287

4,157

LSE

09:50:51

1639357

313

4,156

LSE

09:52:21

1640896

217

4,161

LSE

09:56:11

1644689

117

4,161

LSE

09:56:11

1644687

191

4,164

LSE

10:02:20

1651398

128

4,164

LSE

10:02:20

1651396

342

4,163

LSE

10:05:21

1654818

186

4,161

LSE

10:07:12

1656570

146

4,161

LSE

10:07:12

1656568

162

4,155

LSE

10:13:12

1662289

174

4,155

LSE

10:13:12

1662287

52

4,163

LSE

10:22:00

1670922

250

4,163

LSE

10:22:00

1670920

42

4,163

LSE

10:22:00

1670918

111

4,162

LSE

10:22:50

1671815

92

4,162

LSE

10:22:50

1671813

130

4,162

LSE

10:22:50

1671811

376

4,162

LSE

10:22:50

1671809

100

4,162

LSE

10:22:50

1671807

147

4,162

LSE

10:26:28

1675536

196

4,162

LSE

10:26:28

1675538

9

4,157

LSE

10:30:04

1680061

188

4,157

LSE

10:30:04

1680054

49

4,157

LSE

10:30:04

1680052

15

4,157

LSE

10:30:05

1680091

45

4,157

LSE

10:30:05

1680089

306

4,158

LSE

10:35:25

1684593

21

4,158

LSE

10:35:25

1684591

139

4,158

LSE

10:37:38

1686281

207

4,158

LSE

10:37:38

1686279

178

4,156

LSE

10:38:54

1687258

139

4,156

LSE

10:38:54

1687260

84

4,158

LSE

10:42:19

1692005

181

4,158

LSE

10:42:19

1692003

57

4,158

LSE

10:42:19

1692007

291

4,160

LSE

10:45:20

1694629

54

4,159

LSE

10:46:29

1695929

281

4,159

LSE

10:46:29

1695927

308

4,159

LSE

10:51:49

1700803

283

4,157

LSE

10:55:53

1704646

101

4,155

LSE

10:56:28

1705393

250

4,155

LSE

10:56:28

1705391

345

4,156

LSE

11:00:00

1708840

336

4,156

LSE

11:02:36

1710111

63

4,153

LSE

11:06:06

1712127

250

4,153

LSE

11:06:06

1712129

11

4,153

LSE

11:06:06

1712131

281

4,153

LSE

11:09:58

1714319

12

4,153

LSE

11:09:58

1714317

123

4,151

LSE

11:13:47

1716358

206

4,151

LSE

11:13:47

1716356

301

4,151

LSE

11:15:56

1717606

320

4,151

LSE

11:18:55

1719155

93

4,156

LSE

11:21:58

1721309

222

4,156

LSE

11:21:58

1721307

338

4,161

LSE

11:29:12

1725344

308

4,159

LSE

11:29:36

1725569

320

4,159

LSE

11:29:36

1725567

384

4,158

LSE

11:30:07

1725868

339

4,156

LSE

11:30:22

1726136

102

4,155

LSE

11:30:25

1726160

294

4,155

LSE

11:30:25

1726158

212

4,155

LSE

11:30:35

1726251

351

4,154

LSE

11:30:58

1726412

318

4,157

LSE

11:34:46

1727900

331

4,157

LSE

11:34:46

1727890

319

4,163

LSE

11:38:39

1729980

157

4,163

LSE

11:39:34

1730454

135

4,163

LSE

11:39:34

1730452

230

4,162

LSE

11:42:30

1731729

81

4,162

LSE

11:42:30

1731731

43

4,156

LSE

11:47:02

1734006

250

4,156

LSE

11:47:02

1734004

110

4,153

LSE

11:51:17

1735955

230

4,153

LSE

11:51:17

1735953

125

4,150

LSE

11:56:32

1738451

200

4,150

LSE

11:56:32

1738449

328

4,152

LSE

12:00:20

1740536

23

4,152

LSE

12:00:20

1740534

53

4,151

LSE

12:00:46

1740733

288

4,151

LSE

12:00:46

1740725

328

4,156

LSE

12:07:45

1744179

22

4,156

LSE

12:10:25

1745669

294

4,156

LSE

12:10:25

1745671

342

4,154

LSE

12:11:26

1746069

302

4,160

LSE

12:18:54

1749913

18

4,160

LSE

12:18:54

1749911

31

4,160

LSE

12:20:03

1750967

250

4,160

LSE

12:20:03

1750965

43

4,160

LSE

12:20:03

1750963

75

4,159

LSE

12:24:47

1753572

208

4,159

LSE

12:24:47

1753570

97

4,158

LSE

12:25:08

1753800

233

4,158

LSE

12:25:08

1753798

299

4,159

LSE

12:29:47

1756197

224

4,160

LSE

12:31:38

1757642

59

4,160

LSE

12:31:38

1757644

297

4,159

LSE

12:33:46

1758624

57

4,163

LSE

12:39:12

1761324

250

4,163

LSE

12:39:12

1761322

332

4,161

LSE

12:45:16

1764246

120

4,158

LSE

12:47:22

1765465

204

4,158

LSE

12:47:39

1765658

342

4,157

LSE

12:52:21

1768534

318

4,158

LSE

12:52:21

1768524

294

4,157

LSE

12:58:13

1771718

250

4,156

LSE

12:58:23

1771812

78

4,156

LSE

12:58:23

1771814

317

4,154

LSE

13:02:21

1774292

94

4,155

LSE

13:02:21

1774288

88

4,155

LSE

13:02:21

1774286

152

4,155

LSE

13:02:21

1774284

8

4,155

LSE

13:02:21

1774282

137

4,155

LSE

13:05:01

1775786

73

4,155

LSE

13:05:01

1775784

25

4,155

LSE

13:05:01

1775782

77

4,155

LSE

13:05:01

1775780

168

4,154

LSE

13:06:29

1776779

118

4,154

LSE

13:06:29

1776781

286

4,153

LSE

13:06:43

1777034

335

4,155

LSE

13:13:57

1781307

215

4,154

LSE

13:14:02

1781385

194

4,154

LSE

13:14:37

1781760

194

4,153

LSE

13:16:13

1782543

104

4,153

LSE

13:16:13

1782541

304

4,158

LSE

13:21:34

1785679

214

4,157

LSE

13:22:11

1786083

123

4,157

LSE

13:22:11

1786081

142

4,156

LSE

13:23:53

1787011

65

4,156

LSE

13:23:53

1787009

144

4,156

LSE

13:23:53

1787007

341

4,156

LSE

13:30:15

1791084

292

4,156

LSE

13:31:14

1791702

76

4,155

LSE

13:32:16

1792395

118

4,155

LSE

13:34:24

1793809

77

4,155

LSE

13:34:24

1793801

141

4,158

LSE

13:38:25

1796352

173

4,158

LSE

13:38:25

1796350

200

4,161

LSE

13:43:29

1800167

100

4,161

LSE

13:43:29

1800165

307

4,161

LSE

13:43:37

1800243

45

4,161

LSE

13:43:37

1800241

346

4,160

LSE

13:45:00

1801118

258

4,158

LSE

13:45:30

1801549

93

4,158

LSE

13:45:30

1801546

291

4,152

LSE

13:47:36

1803166

331

4,152

LSE

13:50:54

1805752

177

4,150

LSE

13:52:22

1807041

162

4,150

LSE

13:52:22

1807039

316

4,146

LSE

13:55:11

1809163

295

4,146

LSE

13:57:40

1811458

98

4,147

LSE

13:59:33

1813062

188

4,147

LSE

13:59:33

1813060

195

4,146

LSE

14:00:06

1813548

154

4,146

LSE

14:00:06

1813546

50

4,148

LSE

14:03:03

1815723

289

4,148

LSE

14:03:03

1815721

86

4,148

LSE

14:03:03

1815705

189

4,148

LSE

14:03:03

1815709

37

4,148

LSE

14:03:03

1815707

154

4,148

LSE

14:09:37

1820660

174

4,148

LSE

14:09:37

1820658

100

4,149

LSE

14:11:48

1822318

101

4,149

LSE

14:11:48

1822316

139

4,149

LSE

14:11:48

1822310

110

4,149

LSE

14:12:43

1822877

7

4,149

LSE

14:12:43

1822875

320

4,147

LSE

14:14:44

1824252

287

4,146

LSE

14:17:07

1825969

133

4,141

LSE

14:20:00

1828444

155

4,141

LSE

14:21:31

1829848

121

4,152

LSE

14:26:54

1834204

216

4,152

LSE

14:26:54

1834202

168

4,151

LSE

14:29:23

1836720

159

4,151

LSE

14:29:23

1836718

248

4,156

LSE

14:30:17

1840767

400

4,158

LSE

14:30:59

1842470

413

4,157

LSE

14:31:12

1843160

200

4,157

LSE

14:31:23

1843452

200

4,157

LSE

14:31:23

1843443

303

4,156

LSE

14:31:40

1843961

222

4,156

LSE

14:31:40

1843959

110

4,156

LSE

14:31:40

1843957

294

4,156

LSE

14:32:23

1845151

216

4,155

LSE

14:32:26

1845219

87

4,155

LSE

14:32:35

1845439

159

4,154

LSE

14:32:50

1845860

181

4,154

LSE

14:32:51

1845939

4

4,153

LSE

14:33:07

1846392

400

4,164

LSE

14:34:07

1848038

311

4,164

LSE

14:34:07

1848031

302

4,165

LSE

14:34:41

1848938

320

4,164

LSE

14:34:49

1849068

37

4,164

LSE

14:34:49

1849066

200

4,163

LSE

14:35:18

1849826

59

4,164

LSE

14:36:14

1851652

242

4,164

LSE

14:36:14

1851650

72

4,164

LSE

14:37:20

1854559

162

4,164

LSE

14:37:20

1854551

96

4,164

LSE

14:37:20

1854549

320

4,164

LSE

14:37:20

1854547

350

4,173

LSE

14:39:26

1858479

88

4,172

LSE

14:39:27

1858493

197

4,172

LSE

14:39:27

1858491

197

4,172

LSE

14:39:27

1858489

71

4,170

LSE

14:40:36

1860267

244

4,170

LSE

14:40:48

1860564

132

4,179

LSE

14:42:25

1863318

168

4,179

LSE

14:42:25

1863320

189

4,181

LSE

14:43:45

1865181

135

4,181

LSE

14:43:45

1865179

79

4,189

LSE

14:46:57

1870173

221

4,189

LSE

14:46:57

1870171

352

4,189

LSE

14:46:57

1870169

322

4,189

LSE

14:47:55

1872364

96

4,190

LSE

14:48:52

1874478

87

4,190

LSE

14:48:52

1874476

40

4,190

LSE

14:48:52

1874473

247

4,190

LSE

14:48:52

1874471

100

4,189

LSE

14:49:00

1874778

223

4,189

LSE

14:49:00

1874780

289

4,189

LSE

14:49:32

1875926

17

4,189

LSE

14:51:44

1880014

50

4,189

LSE

14:51:44

1880012

96

4,189

LSE

14:51:44

1880010

87

4,189

LSE

14:51:44

1880008

90

4,189

LSE

14:51:44

1880006

283

4,189

LSE

14:51:44

1880004

331

4,189

LSE

14:52:37

1881413

255

4,185

LSE

14:53:46

1883152

62

4,185

LSE

14:53:46

1883154

333

4,187

LSE

14:54:38

1884419

345

4,187

LSE

14:56:59

1887969

84

4,187

LSE

14:57:30

1888770

208

4,187

LSE

14:57:30

1888768

332

4,185

LSE

14:57:34

1888985

147

4,181

LSE

14:58:44

1890593

164

4,181

LSE

14:59:31

1891904

332

4,179

LSE

15:00:51

1895527

335

4,178

LSE

15:00:54

1895611

315

4,174

LSE

15:02:38

1898491

332

4,172

LSE

15:03:06

1899130

301

4,171

LSE

15:04:38

1901444

400

4,173

LSE

15:05:57

1903249

204

4,172

LSE

15:08:07

1906259

15

4,172

LSE

15:08:09

1906294

120

4,172

LSE

15:08:09

1906292

42

4,172

LSE

15:08:30

1906702

65

4,172

LSE

15:08:30

1906700

271

4,172

LSE

15:09:24

1907855

13

4,172

LSE

15:09:24

1907850

223

4,172

LSE

15:09:24

1907841

20

4,167

LSE

15:10:34

1910078

301

4,167

LSE

15:10:34

1910076

335

4,168

LSE

15:12:13

1912133

200

4,174

LSE

15:14:29

1915176

235

4,173

LSE

15:14:38

1915301

163

4,173

LSE

15:14:38

1915303

300

4,173

LSE

15:15:45

1916724

313

4,172

LSE

15:15:58

1916989

78

4,170

LSE

15:17:54

1919175

251

4,170

LSE

15:18:02

1919300

295

4,169

LSE

15:19:03

1920569

312

4,165

LSE

15:20:09

1922175

328

4,169

LSE

15:21:51

1924039

122

4,169

LSE

15:23:00

1925172

179

4,169

LSE

15:23:00

1925170

335

4,173

LSE

15:24:40

1927739

297

4,172

LSE

15:26:05

1930137

145

4,172

LSE

15:27:30

1931910

156

4,172

LSE

15:27:30

1931912

318

4,173

LSE

15:29:36

1934630

312

4,171

LSE

15:30:11

1935466

318

4,172

LSE

15:30:11

1935462

305

4,169

LSE

15:31:54

1937530

352

4,167

LSE

15:33:23

1939476

326

4,168

LSE

15:34:46

1941089

348

4,167

LSE

15:36:41

1944605

81

4,167

LSE

15:38:23

1947197

96

4,167

LSE

15:38:23

1947191

58

4,167

LSE

15:38:23

1947195

87

4,167

LSE

15:38:23

1947193

299

4,165

LSE

15:39:35

1948764

135

4,160

LSE

15:42:13

1952732

73

4,160

LSE

15:42:13

1952730

96

4,160

LSE

15:42:13

1952728

97

4,160

LSE

15:42:13

1952726

250

4,160

LSE

15:42:13

1952724

400

4,162

LSE

15:45:03

1956303

258

4,161

LSE

15:45:52

1957656

68

4,161

LSE

15:46:14

1958225

46

4,168

LSE

15:49:19

1962224

48

4,168

LSE

15:49:21

1962274

289

4,167

LSE

15:49:35

1962603

340

4,167

LSE

15:49:35

1962605

400

4,169

LSE

15:51:54

1965783

288

4,168

LSE

15:51:55

1965800

333

4,166

LSE

15:53:33

1967910

36

4,163

LSE

15:53:49

1968092

255

4,163

LSE

15:55:00

1969452

51

4,167

LSE

15:58:21

1973499

96

4,167

LSE

15:58:21

1973497

109

4,167

LSE

15:58:21

1973495

39

4,167

LSE

15:58:21

1973501

310

4,167

LSE

15:58:21

1973492

283

4,167

LSE

15:58:21

1973490

445

4,167

LSE

16:00:01

1976460

325

4,165

LSE

16:01:50

1980921

319

4,163

LSE

16:02:54

1982484

17

4,163

LSE

16:02:54

1982482

351

4,162

LSE

16:05:00

1985874

325

4,161

LSE

16:05:16

1986503

86

4,163

LSE

16:07:08

1990004

52

4,163

LSE

16:07:08

1990002

121

4,163

LSE

16:07:08

1990000

121

4,162

LSE

16:07:40

1990725

162

4,162

LSE

16:07:40

1990723

351

4,161

LSE

16:07:41

1990746

320

4,157

LSE

16:08:51

1992808

103

4,161

LSE

16:11:08

1996798

140

4,161

LSE

16:11:08

1996800

39

4,162

LSE

16:11:46

1997901

253

4,162

LSE

16:11:46

1997899

231

4,159

LSE

16:12:06

1998576

1

4,159

LSE

16:12:06

1998574

64

4,159

LSE

16:12:07

1998597

99

4,160

LSE

16:14:48

2002814

206

4,160

LSE

16:14:48

2002812

337

4,160

LSE

16:14:58

2003094

309

4,160

LSE

16:15:45

2005247

318

4,160

LSE

16:15:45

2005245

134

4,160

LSE

16:16:18

2006412

 

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

322

49.11

ISE

08:02:42

1492957

351

49.09

ISE

08:03:04

1493501

345

49.09

ISE

08:05:50

1497223

39

49.09

ISE

08:05:50

1497221

3

49.09

ISE

08:07:58

1500483

187

49.07

ISE

08:09:18

1502094

165

49.07

ISE

08:09:18

1502092

32

48.91

ISE

08:13:00

1506155

136

48.91

ISE

08:13:00

1506152

207

48.91

ISE

08:13:12

1506453

99

48.84

ISE

08:17:07

1511080

222

48.84

ISE

08:17:07

1511078

387

48.81

ISE

08:20:41

1515696

387

48.67

ISE

08:23:28

1518782

376

48.63

ISE

08:25:30

1521025

381

48.55

ISE

08:26:23

1522367

332

48.55

ISE

08:29:51

1527312

125

48.55

ISE

08:30:17

1528053

112

48.55

ISE

08:30:17

1528055

123

48.55

ISE

08:30:17

1528057

168

48.54

ISE

08:30:17

1528051

358

48.54

ISE

08:30:17

1528048

200

48.53

ISE

08:30:49

1528977

144

48.53

ISE

08:31:15

1529507

335

48.42

ISE

08:33:57

1533777

327

48.49

ISE

08:35:16

1536198

351

48.49

ISE

08:35:16

1536192

124

48.45

ISE

08:36:17

1537773

278

48.45

ISE

08:36:17

1537771

137

48.43

ISE

08:37:16

1539421

217

48.43

ISE

08:37:16

1539419

76

48.45

ISE

08:39:13

1542814

60

48.45

ISE

08:39:13

1542812

215

48.45

ISE

08:39:13

1542810

254

48.44

ISE

08:39:17

1542949

107

48.44

ISE

08:39:17

1542947

244

48.44

ISE

08:39:17

1542942

234

48.44

ISE

08:39:17

1542938

370

48.53

ISE

08:41:19

1546001

10

48.53

ISE

08:41:19

1545999

290

48.52

ISE

08:42:08

1547229

102

48.52

ISE

08:42:08

1547227

388

48.55

ISE

08:45:22

1551656

260

48.53

ISE

08:47:59

1556295

66

48.53

ISE

08:47:59

1556293

95

48.59

ISE

08:51:48

1562117

112

48.59

ISE

08:51:48

1562115

112

48.59

ISE

08:51:48

1562113

20

48.59

ISE

08:51:48

1562111

320

48.59

ISE

08:51:48

1562109

325

48.59

ISE

08:51:48

1562105

341

48.54

ISE

08:53:40

1564859

449

48.60

ISE

08:57:59

1570750

235

48.59

ISE

08:59:06

1572565

116

48.59

ISE

08:59:06

1572563

165

48.59

ISE

08:59:06

1572556

191

48.59

ISE

08:59:06

1572554

160

48.59

ISE

08:59:06

1572552

132

48.59

ISE

08:59:06

1572558

69

48.59

ISE

08:59:06

1572560

16

48.55

ISE

09:00:20

1574338

319

48.55

ISE

09:00:20

1574336

422

48.55

ISE

09:03:06

1577961

36

48.52

ISE

09:03:09

1578001

44

48.52

ISE

09:03:09

1577999

305

48.52

ISE

09:03:09

1578003

125

48.61

ISE

09:05:13

1580452

358

48.61

ISE

09:05:13

1580450

122

48.60

ISE

09:05:33

1580801

131

48.60

ISE

09:05:33

1580799

66

48.60

ISE

09:05:39

1580908

244

48.58

ISE

09:05:42

1581106

93

48.58

ISE

09:05:42

1581104

22

48.67

ISE

09:07:50

1583498

341

48.67

ISE

09:07:50

1583496

379

48.65

ISE

09:08:17

1583999

388

48.62

ISE

09:10:36

1588332

395

48.67

ISE

09:12:45

1590909

166

48.63

ISE

09:13:42

1591989

221

48.63

ISE

09:13:42

1591987

173

48.61

ISE

09:14:05

1592462

186

48.61

ISE

09:14:05

1592460

21

48.61

ISE

09:14:05

1592458

319

48.65

ISE

09:16:02

1594495

380

48.62

ISE

09:16:31

1595149

667

48.65

ISE

09:17:17

1596101

125

48.65

ISE

09:17:17

1596099

377

48.65

ISE

09:17:17

1596084

575

48.67

ISE

09:18:34

1597642

56

48.67

ISE

09:18:34

1597640

57

48.67

ISE

09:18:34

1597638

500

48.65

ISE

09:18:58

1598007

11

48.65

ISE

09:19:00

1598140

348

48.65

ISE

09:19:00

1598138

159

48.63

ISE

09:21:19

1601121

125

48.63

ISE

09:21:19

1601117

112

48.63

ISE

09:21:19

1601119

312

48.63

ISE

09:21:19

1601114

13

48.63

ISE

09:21:19

1601112

316

48.63

ISE

09:22:51

1602961

63

48.63

ISE

09:22:51

1602959

27

48.66

ISE

09:23:44

1603902

361

48.66

ISE

09:23:44

1603900

110

48.64

ISE

09:26:09

1606578

268

48.64

ISE

09:27:11

1607558

190

48.64

ISE

09:30:00

1611105

112

48.64

ISE

09:30:00

1611101

21

48.64

ISE

09:30:00

1611103

379

48.64

ISE

09:30:00

1611088

63

48.58

ISE

09:31:00

1612780

300

48.87

ISE

09:37:51

1621085

500

48.86

ISE

09:38:03

1621312

107

48.86

ISE

09:38:31

1621779

272

48.86

ISE

09:38:31

1621777

134

48.86

ISE

09:38:31

1621775

112

48.86

ISE

09:39:45

1623502

112

48.86

ISE

09:39:45

1623504

329

48.86

ISE

09:39:45

1623492

365

48.85

ISE

09:40:14

1624130

90

48.78

ISE

09:41:56

1626381

305

48.78

ISE

09:42:04

1626587

356

48.76

ISE

09:44:15

1629135

372

48.70

ISE

09:47:05

1633144

402

48.70

ISE

09:47:05

1633142

197

48.70

ISE

09:47:05

1633138

125

48.70

ISE

09:47:05

1633136

336

48.61

ISE

09:50:06

1638514

151

48.63

ISE

09:50:51

1639406

125

48.63

ISE

09:50:51

1639397

112

48.63

ISE

09:50:51

1639399

371

48.62

ISE

09:52:21

1640898

334

48.67

ISE

09:56:11

1644698

42

48.67

ISE

09:56:11

1644696

5

48.67

ISE

09:56:11

1644694

409

48.68

ISE

09:56:11

1644680

165

48.66

ISE

09:58:04

1646567

218

48.66

ISE

09:58:04

1646565

367

48.70

ISE

10:02:20

1651405

330

48.70

ISE

10:02:20

1651401

381

48.68

ISE

10:05:31

1655089

359

48.63

ISE

10:07:12

1656572

20

48.62

ISE

10:09:02

1658464

308

48.62

ISE

10:09:40

1659085

321

48.60

ISE

10:09:42

1659100

344

48.59

ISE

10:16:27

1665528

169

48.69

ISE

10:21:57

1670843

112

48.69

ISE

10:21:57

1670841

112

48.69

ISE

10:21:57

1670839

107

48.69

ISE

10:21:57

1670837

689

48.69

ISE

10:21:57

1670805

10

48.68

ISE

10:22:00

1670926

309

48.68

ISE

10:22:00

1670924

7

48.67

ISE

10:22:48

1671723

375

48.67

ISE

10:22:49

1671748

387

48.66

ISE

10:22:50

1671817

36

48.65

ISE

10:26:28

1675557

112

48.65

ISE

10:26:28

1675555

125

48.65

ISE

10:26:28

1675551

112

48.65

ISE

10:26:28

1675553

145

48.66

ISE

10:26:28

1675544

125

48.66

ISE

10:26:28

1675542

77

48.66

ISE

10:26:28

1675540

314

48.61

ISE

10:29:39

1679498

24

48.61

ISE

10:29:39

1679496

156

48.59

ISE

10:34:35

1683861

207

48.59

ISE

10:35:25

1684595

200

48.58

ISE

10:35:29

1684619

125

48.58

ISE

10:35:29

1684617

367

48.61

ISE

10:37:38

1686283

344

48.59

ISE

10:37:58

1686561

377

48.60

ISE

10:37:58

1686558

109

48.59

ISE

10:38:52

1687245

226

48.59

ISE

10:38:52

1687247

351

48.59

ISE

10:42:19

1692000

346

48.61

ISE

10:45:10

1694524

397

48.59

ISE

10:46:29

1695931

47

48.59

ISE

10:49:30

1698547

285

48.59

ISE

10:49:30

1698545

125

48.58

ISE

10:50:08

1699141

368

48.59

ISE

10:51:49

1700786

328

48.58

ISE

10:51:52

1700917

43

48.58

ISE

10:51:52

1700915

359

48.57

ISE

10:55:53

1704643

30

48.54

ISE

10:58:45

1707606

196

48.54

ISE

10:58:45

1707604

112

48.54

ISE

10:58:45

1707602

279

48.54

ISE

10:58:45

1707584

83

48.54

ISE

10:58:45

1707582

335

48.55

ISE

11:00:01

1708865

363

48.55

ISE

11:02:36

1710109

375

48.50

ISE

11:04:50

1711313

165

48.53

ISE

11:06:06

1712115

204

48.53

ISE

11:06:06

1712119

335

48.53

ISE

11:06:06

1712117

369

48.51

ISE

11:06:16

1712282

137

48.51

ISE

11:08:38

1713461

93

48.51

ISE

11:08:38

1713459

407

48.51

ISE

11:08:38

1713457

250

48.51

ISE

11:08:39

1713525

91

48.51

ISE

11:08:39

1713523

327

48.51

ISE

11:10:09

1714462

143

48.51

ISE

11:10:09

1714464

338

48.48

ISE

11:10:15

1714548

117

48.49

ISE

11:13:47

1716368

112

48.49

ISE

11:13:47

1716366

125

48.49

ISE

11:13:47

1716364

262

48.50

ISE

11:13:47

1716362

125

48.50

ISE

11:13:47

1716360

397

48.49

ISE

11:15:56

1717608

165

48.53

ISE

11:22:26

1721653

12

48.53

ISE

11:22:26

1721647

23

48.53

ISE

11:22:26

1721649

125

48.53

ISE

11:22:26

1721645

349

48.53

ISE

11:22:26

1721619

125

48.56

ISE

11:26:02

1723592

349

48.58

ISE

11:29:12

1725346

50

48.56

ISE

11:30:07

1725872

400

48.56

ISE

11:30:07

1725870

371

48.54

ISE

11:30:22

1726134

388

48.53

ISE

11:30:25

1726162

163

48.51

ISE

11:31:03

1726433

160

48.51

ISE

11:31:45

1726677

97

48.55

ISE

11:34:46

1727898

135

48.55

ISE

11:34:46

1727896

29

48.55

ISE

11:34:46

1727894

105

48.55

ISE

11:34:46

1727892

369

48.61

ISE

11:38:39

1729982

17

48.59

ISE

11:39:34

1730468

112

48.59

ISE

11:39:34

1730466

105

48.59

ISE

11:39:34

1730464

112

48.59

ISE

11:39:34

1730462

46

48.60

ISE

11:39:34

1730460

125

48.60

ISE

11:39:34

1730458

152

48.60

ISE

11:39:34

1730456

375

48.56

ISE

11:42:30

1731739

125

48.55

ISE

11:46:00

1733389

271

48.55

ISE

11:46:00

1733391

157

48.47

ISE

11:48:48

1734893

225

48.47

ISE

11:48:48

1734891

322

48.45

ISE

11:52:09

1736477

125

48.42

ISE

11:52:36

1736676

255

48.44

ISE

11:52:36

1736674

107

48.44

ISE

11:52:36

1736672

25

48.42

ISE

11:53:41

1737110

314

48.42

ISE

11:53:41

1737108

393

48.38

ISE

11:56:32

1738447

372

48.32

ISE

11:56:34

1738472

392

48.30

ISE

11:56:47

1738553

46

48.28

ISE

11:57:23

1738813

269

48.28

ISE

11:57:23

1738811

41

48.28

ISE

11:57:23

1738809

330

48.29

ISE

11:57:23

1738807

114

48.40

ISE

11:59:19

1739852

114

48.40

ISE

11:59:19

1739850

125

48.39

ISE

11:59:19

1739848

473

48.39

ISE

11:59:19

1739846

132

48.39

ISE

11:59:30

1739951

129

48.39

ISE

11:59:30

1739955

105

48.39

ISE

11:59:30

1739953

260

48.39

ISE

12:00:20

1740542

125

48.39

ISE

12:00:20

1740540

341

48.39

ISE

12:00:20

1740538

368

48.40

ISE

12:00:20

1740532

341

48.40

ISE

12:00:20

1740530

154

48.38

ISE

12:00:46

1740731

103

48.38

ISE

12:00:46

1740729

84

48.38

ISE

12:00:46

1740727

233

48.43

ISE

12:05:33

1743126

239

48.43

ISE

12:05:33

1743128

167

48.41

ISE

12:07:45

1744198

200

48.41

ISE

12:07:45

1744196

3

48.41

ISE

12:07:45

1744194

93

48.42

ISE

12:07:45

1744189

114

48.42

ISE

12:07:45

1744187

92

48.42

ISE

12:07:45

1744185

325

48.46

ISE

12:07:45

1744183

327

48.46

ISE

12:07:45

1744181

18

48.42

ISE

12:10:25

1745680

316

48.42

ISE

12:10:25

1745678

46

48.44

ISE

12:10:25

1745673

347

48.44

ISE

12:10:25

1745675

339

48.45

ISE

12:13:07

1746860

22

48.43

ISE

12:14:19

1747412

375

48.43

ISE

12:14:19

1747410

383

48.43

ISE

12:15:47

1748247

36

48.48

ISE

12:18:35

1749762

478

48.48

ISE

12:18:48

1749875

458

48.48

ISE

12:18:54

1749907

11

48.48

ISE

12:18:54

1749909

366

48.48

ISE

12:19:25

1750560

132

48.46

ISE

12:20:03

1750971

228

48.46

ISE

12:20:03

1750969

268

48.45

ISE

12:22:57

1752736

125

48.45

ISE

12:22:57

1752734

13

48.42

ISE

12:26:00

1754339

233

48.42

ISE

12:26:00

1754337

73

48.42

ISE

12:26:00

1754343

15

48.42

ISE

12:26:00

1754341

26

48.42

ISE

12:26:00

1754335

381

48.42

ISE

12:29:47

1756199

385

48.43

ISE

12:29:47

1756195

388

48.43

ISE

12:33:08

1758373

125

48.46

ISE

12:39:10

1761228

149

48.46

ISE

12:39:10

1761226

339

48.46

ISE

12:39:12

1761328

60

48.46

ISE

12:39:12

1761326

352

48.44

ISE

12:39:38

1761593

6

48.42

ISE

12:40:47

1762175

354

48.43

ISE

12:45:37

1764587

277

48.42

ISE

12:45:40

1764611

101

48.42

ISE

12:45:40

1764609

250

48.41

ISE

12:46:53

1765232

75

48.41

ISE

12:46:53

1765234

395

48.42

ISE

12:52:21

1768528

362

48.42

ISE

12:52:21

1768526

389

48.40

ISE

12:52:52

1768743

469

48.40

ISE

12:52:52

1768741

136

48.38

ISE

12:53:59

1769380

90

48.38

ISE

12:54:12

1769508

128

48.38

ISE

12:55:11

1770041

16

48.38

ISE

12:55:11

1770039

257

48.39

ISE

12:58:23

1771830

86

48.39

ISE

12:58:23

1771828

125

48.40

ISE

12:58:23

1771818

370

48.40

ISE

12:58:23

1771816

227

48.40

ISE

12:58:23

1771820

183

48.37

ISE

12:58:42

1772003

150

48.37

ISE

12:58:42

1772000

329

48.37

ISE

12:58:57

1772106

114

48.39

ISE

13:02:21

1774296

27

48.39

ISE

13:02:21

1774300

114

48.39

ISE

13:02:21

1774298

125

48.39

ISE

13:02:21

1774294

394

48.40

ISE

13:02:21

1774290

349

48.39

ISE

13:03:09

1774720

381

48.39

ISE

13:05:01

1775789

1

48.37

ISE

13:06:37

1776972

362

48.37

ISE

13:06:37

1776970

397

48.36

ISE

13:06:43

1777040

338

48.36

ISE

13:06:43

1777036

197

48.32

ISE

13:09:56

1779058

125

48.32

ISE

13:09:56

1779056

348

48.36

ISE

13:13:57

1781309

323

48.35

ISE

13:14:37

1781762

298

48.34

ISE

13:16:13

1782545

40

48.34

ISE

13:16:13

1782547

56

48.36

ISE

13:17:15

1782973

51

48.39

ISE

13:20:02

1784604

33

48.41

ISE

13:21:30

1785653

293

48.41

ISE

13:21:30

1785651

29

48.40

ISE

13:21:42

1785763

125

48.40

ISE

13:21:42

1785761

189

48.40

ISE

13:21:42

1785759

593

48.40

ISE

13:21:42

1785757

167

48.40

ISE

13:23:28

1786747

175

48.40

ISE

13:23:53

1787004

350

48.40

ISE

13:23:53

1787002

346

48.39

ISE

13:24:50

1787533

347

48.40

ISE

13:25:59

1788156

125

48.39

ISE

13:26:48

1788661

76

48.39

ISE

13:27:13

1788983

167

48.39

ISE

13:27:13

1788981

344

48.38

ISE

13:30:15

1791086

358

48.38

ISE

13:31:14

1791704

381

48.39

ISE

13:32:12

1792310

271

48.38

ISE

13:36:05

1794912

361

48.41

ISE

13:38:08

1796148

393

48.40

ISE

13:38:25

1796348

373

48.40

ISE

13:38:25

1796346

396

48.40

ISE

13:40:01

1797671

266

48.40

ISE

13:40:03

1797690

97

48.41

ISE

13:40:42

1798155

106

48.41

ISE

13:40:42

1798153

125

48.41

ISE

13:40:42

1798151

104

48.43

ISE

13:40:50

1798238

222

48.43

ISE

13:40:50

1798234

117

48.43

ISE

13:40:50

1798236

6

48.43

ISE

13:40:50

1798232

64

48.43

ISE

13:41:00

1798339

72

48.43

ISE

13:41:00

1798337

24

48.43

ISE

13:41:00

1798335

370

48.42

ISE

13:41:03

1798463

544

48.42

ISE

13:41:03

1798461

53

48.41

ISE

13:41:59

1798965

295

48.41

ISE

13:42:00

1798974

319

48.42

ISE

13:43:00

1799679

360

48.42

ISE

13:43:11

1799983

362

48.41

ISE

13:43:29

1800169

353

48.40

ISE

13:43:37

1800245

330

48.39

ISE

13:45:00

1801120

360

48.36

ISE

13:46:07

1801867

112

48.32

ISE

13:47:16

1802786

285

48.32

ISE

13:47:30

1803097

337

48.33

ISE

13:49:28

1804508

375

48.32

ISE

13:50:54

1805755

375

48.31

ISE

13:51:20

1806100

371

48.31

ISE

13:52:29

1807105

385

48.30

ISE

13:52:31

1807179

310

48.28

ISE

13:53:18

1807883

38

48.28

ISE

13:53:20

1807927

372

48.27

ISE

13:55:11

1809161

248

48.28

ISE

13:57:10

1811018

125

48.28

ISE

13:57:10

1811016

386

48.27

ISE

13:57:40

1811460

126

48.30

ISE

13:59:30

1812909

187

48.30

ISE

13:59:30

1812913

64

48.30

ISE

13:59:30

1812911

353

48.30

ISE

13:59:30

1812901

20

48.30

ISE

13:59:30

1812899

341

48.30

ISE

14:01:48

1814770

137

48.29

ISE

14:02:22

1815108

231

48.29

ISE

14:02:26

1815186

261

48.28

ISE

14:05:11

1817392

125

48.28

ISE

14:05:11

1817390

396

48.28

ISE

14:08:30

1819800

334

48.28

ISE

14:08:30

1819798

385

48.27

ISE

14:09:37

1820662

457

48.28

ISE

14:11:48

1822312

412

48.27

ISE

14:13:03

1823082

363

48.26

ISE

14:13:04

1823100

322

48.26

ISE

14:14:44

1824255

6

48.25

ISE

14:15:33

1824962

78

48.25

ISE

14:15:45

1825054

377

48.27

ISE

14:16:48

1825733

379

48.26

ISE

14:17:07

1825971

138

48.24

ISE

14:19:38

1828149

247

48.24

ISE

14:19:38

1828147

384

48.23

ISE

14:20:00

1828440

126

48.23

ISE

14:22:44

1830861

133

48.23

ISE

14:22:44

1830863

327

48.23

ISE

14:22:44

1830858

15

48.23

ISE

14:22:44

1830856

347

48.31

ISE

14:25:32

1833181

125

48.32

ISE

14:27:32

1834779

352

48.33

ISE

14:27:32

1834777

335

48.33

ISE

14:27:32

1834775

125

48.32

ISE

14:29:23

1836726

330

48.33

ISE

14:29:23

1836722

373

48.40

ISE

14:30:03

1839119

167

48.40

ISE

14:30:03

1839117

351

48.39

ISE

14:30:05

1839308

397

48.40

ISE

14:30:53

1842240

381

48.40

ISE

14:30:57

1842375

409

48.40

ISE

14:30:58

1842443

376

48.39

ISE

14:31:12

1843162

9

48.39

ISE

14:31:15

1843271

354

48.39

ISE

14:31:20

1843378

490

48.39

ISE

14:31:20

1843376

474

48.38

ISE

14:31:36

1843842

424

48.37

ISE

14:31:40

1843968

377

48.36

ISE

14:31:44

1844060

339

48.36

ISE

14:31:44

1844058

330

48.39

ISE

14:32:22

1845106

517

48.39

ISE

14:32:22

1845104

439

48.38

ISE

14:32:23

1845153

378

48.37

ISE

14:32:24

1845183

374

48.36

ISE

14:32:35

1845441

370

48.36

ISE

14:32:47

1845732

395

48.35

ISE

14:32:51

1845941

378

48.42

ISE

14:33:38

1847166

324

48.47

ISE

14:33:59

1847731

370

48.46

ISE

14:34:07

1848035

352

48.47

ISE

14:34:07

1848033

280

48.50

ISE

14:34:30

1848705

50

48.50

ISE

14:34:30

1848703

137

48.50

ISE

14:34:40

1848931

65

48.50

ISE

14:34:40

1848929

152

48.50

ISE

14:34:40

1848927

269

48.49

ISE

14:34:48

1849052

125

48.49

ISE

14:34:48

1849050

431

48.48

ISE

14:35:04

1849448

335

48.50

ISE

14:35:40

1850485

28

48.49

ISE

14:35:57

1851047

349

48.49

ISE

14:36:00

1851200

358

48.49

ISE

14:36:00

1851198

310

48.48

ISE

14:36:14

1851657

382

48.49

ISE

14:36:14

1851655

12

48.50

ISE

14:37:00

1853637

21

48.50

ISE

14:37:00

1853635

368

48.50

ISE

14:37:00

1853633

378

48.49

ISE

14:37:15

1854305

397

48.48

ISE

14:37:20

1854561

328

48.60

ISE

14:39:00

1857609

568

48.59

ISE

14:39:26

1858483

125

48.59

ISE

14:39:26

1858481

508

48.56

ISE

14:39:39

1858756

381

48.57

ISE

14:40:17

1859823

335

48.57

ISE

14:40:17

1859821

362

48.57

ISE

14:40:36

1860269

341

48.56

ISE

14:40:48

1860566

333

48.68

ISE

14:42:25

1863322

158

48.70

ISE

14:43:40

1865121

175

48.70

ISE

14:43:40

1865118

78

48.68

ISE

14:43:45

1865191

166

48.68

ISE

14:43:45

1865189

158

48.68

ISE

14:43:45

1865187

362

48.69

ISE

14:43:45

1865185

321

48.69

ISE

14:43:45

1865183

988

48.76

ISE

14:46:11

1868797

359

48.75

ISE

14:46:14

1868985

218

48.79

ISE

14:47:08

1870573

123

48.79

ISE

14:47:08

1870571

369

48.80

ISE

14:47:55

1872366

337

48.80

ISE

14:48:52

1874482

351

48.80

ISE

14:48:52

1874480

326

48.79

ISE

14:48:56

1874689

316

48.79

ISE

14:48:59

1874762

75

48.79

ISE

14:48:59

1874760

50

48.79

ISE

14:48:59

1874758

381

48.78

ISE

14:49:33

1875952

385

48.79

ISE

14:50:06

1877051

340

48.79

ISE

14:51:30

1879685

321

48.79

ISE

14:51:30

1879683

212

48.78

ISE

14:51:44

1880018

125

48.78

ISE

14:51:44

1880016

71

48.78

ISE

14:52:37

1881415

268

48.78

ISE

14:52:37

1881417

362

48.76

ISE

14:52:44

1881569

125

48.73

ISE

14:53:46

1883156

357

48.74

ISE

14:53:46

1883148

366

48.74

ISE

14:54:38

1884425

351

48.73

ISE

14:54:42

1884519

566

48.73

ISE

14:57:30

1888842

242

48.74

ISE

14:57:30

1888776

376

48.74

ISE

14:57:30

1888774

125

48.74

ISE

14:57:30

1888772

216

48.72

ISE

14:57:34

1888989

125

48.72

ISE

14:57:34

1888987

353

48.70

ISE

14:57:49

1889426

391

48.70

ISE

14:58:37

1890477

339

48.69

ISE

14:59:11

1891301

379

48.68

ISE

15:00:51

1895531

341

48.68

ISE

15:00:51

1895529

280

48.67

ISE

15:00:54

1895620

72

48.67

ISE

15:00:54

1895618

337

48.66

ISE

15:01:04

1895911

369

48.65

ISE

15:01:58

1897490

382

48.64

ISE

15:02:14

1897953

373

48.63

ISE

15:02:38

1898493

340

48.60

ISE

15:03:06

1899123

347

48.57

ISE

15:03:32

1899797

390

48.59

ISE

15:04:32

1901325

43

48.59

ISE

15:04:32

1901323

314

48.59

ISE

15:04:32

1901321

369

48.58

ISE

15:04:38

1901446

350

48.60

ISE

15:05:57

1903251

430

48.60

ISE

15:07:31

1905416

245

48.60

ISE

15:07:31

1905414

416

48.60

ISE

15:08:45

1907010

331

48.60

ISE

15:08:45

1907008

271

48.59

ISE

15:09:24

1907859

132

48.59

ISE

15:09:24

1907857

507

48.59

ISE

15:09:24

1907845

378

48.58

ISE

15:09:58

1908752

6

48.55

ISE

15:10:20

1909374

369

48.55

ISE

15:10:21

1909479

680

48.55

ISE

15:13:21

1913486

50

48.60

ISE

15:14:29

1915180

280

48.60

ISE

15:14:29

1915178

125

48.59

ISE

15:14:38

1915305

228

48.59

ISE

15:15:01

1915767

376

48.59

ISE

15:15:01

1915769

379

48.59

ISE

15:15:45

1916726

435

48.58

ISE

15:15:58

1916991

355

48.57

ISE

15:16:00

1917036

348

48.55

ISE

15:16:40

1917800

13

48.55

ISE

15:18:12

1919497

345

48.55

ISE

15:18:24

1919764

362

48.54

ISE

15:19:03

1920591

368

48.55

ISE

15:19:03

1920571

344

48.51

ISE

15:19:52

1921723

125

48.51

ISE

15:21:00

1923146

42

48.51

ISE

15:21:00

1923148

34

48.56

ISE

15:22:40

1924925

185

48.56

ISE

15:22:40

1924923

195

48.56

ISE

15:22:40

1924921

125

48.56

ISE

15:22:40

1924919

548

48.55

ISE

15:23:00

1925168

355

48.61

ISE

15:24:32

1927610

125

48.61

ISE

15:24:32

1927608

365

48.61

ISE

15:24:32

1927606

353

48.60

ISE

15:24:41

1927741

125

48.59

ISE

15:26:01

1930027

256

48.59

ISE

15:26:01

1930029

332

48.58

ISE

15:26:06

1930189

356

48.58

ISE

15:27:29

1931901

379

48.57

ISE

15:27:43

1932183

205

48.57

ISE

15:29:03

1933810

125

48.57

ISE

15:29:03

1933808

374

48.58

ISE

15:30:06

1935323

210

48.58

ISE

15:30:06

1935321

125

48.58

ISE

15:30:06

1935319

8

48.58

ISE

15:30:06

1935317

1

48.56

ISE

15:30:11

1935474

332

48.56

ISE

15:30:11

1935468

409

48.57

ISE

15:30:11

1935464

124

48.54

ISE

15:31:54

1937540

195

48.54

ISE

15:31:54

1937538

353

48.54

ISE

15:31:54

1937532

373

48.53

ISE

15:32:04

1937825

323

48.52

ISE

15:33:23

1939478

2,018

48.55

ISE

15:34:04

1940287

371

48.54

ISE

15:34:17

1940472

325

48.53

ISE

15:34:46

1941091

125

48.53

ISE

15:36:41

1944607

914

48.54

ISE

15:37:42

1946247

263

48.54

ISE

15:38:21

1947131

125

48.54

ISE

15:38:21

1947129

353

48.53

ISE

15:38:26

1947273

259

48.52

ISE

15:38:49

1947783

125

48.52

ISE

15:38:49

1947781

378

48.51

ISE

15:39:35

1948762

336

48.49

ISE

15:40:00

1949276

341

48.45

ISE

15:41:22

1951516

340

48.45

ISE

15:42:10

1952614

231

48.44

ISE

15:42:13

1952736

125

48.44

ISE

15:42:13

1952734

340

48.43

ISE

15:43:00

1953730

532

48.46

ISE

15:45:03

1956294

324

48.45

ISE

15:45:08

1956522

342

48.45

ISE

15:45:52

1957658

336

48.44

ISE

15:46:14

1958227

351

48.43

ISE

15:46:19

1958341

383

48.43

ISE

15:46:56

1958968

306

48.53

ISE

15:49:03

1961899

22

48.53

ISE

15:49:03

1961901

589

48.52

ISE

15:49:35

1962607

353

48.53

ISE

15:50:14

1963619

143

48.55

ISE

15:51:14

1964942

232

48.55

ISE

15:51:14

1964940

299

48.54

ISE

15:51:55

1965806

25

48.54

ISE

15:51:55

1965804

359

48.54

ISE

15:51:55

1965802

312

48.54

ISE

15:52:47

1966889

13

48.54

ISE

15:52:47

1966887

347

48.52

ISE

15:53:33

1967916

373

48.53

ISE

15:53:33

1967912

463

48.50

ISE

15:54:52

1969242

335

48.49

ISE

15:55:40

1970349

402

48.52

ISE

15:57:01

1971927

272

48.54

ISE

15:57:47

1972913

393

48.54

ISE

15:58:21

1973505

420

48.53

ISE

15:58:22

1973538

21

48.53

ISE

15:58:22

1973536

426

48.53

ISE

16:00:10

1977506

268

48.53

ISE

16:00:10

1977504

115

48.53

ISE

16:00:10

1977502

27

48.53

ISE

16:00:10

1977500

63

48.53

ISE

16:01:15

1980034

450

48.53

ISE

16:01:15

1980032

385

48.52

ISE

16:01:50

1980923

329

48.51

ISE

16:02:03

1981238

328

48.49

ISE

16:02:54

1982488

46

48.49

ISE

16:02:54

1982486

57

48.49

ISE

16:02:56

1982540

255

48.51

ISE

16:05:00

1985858

125

48.51

ISE

16:05:00

1985856

144

48.51

ISE

16:05:00

1985854

272

48.51

ISE

16:05:00

1985847

85

48.51

ISE

16:05:00

1985849

245

48.50

ISE

16:05:16

1986487

125

48.50

ISE

16:05:16

1986485

133

48.51

ISE

16:06:30

1989033

229

48.51

ISE

16:06:30

1989031

508

48.50

ISE

16:06:31

1989089

394

48.51

ISE

16:07:40

1990727

326

48.50

ISE

16:07:41

1990748

385

48.47

ISE

16:08:32

1992354

345

48.44

ISE

16:08:58

1992970

214

48.46

ISE

16:09:56

1994794

160

48.46

ISE

16:09:56

1994792

205

48.51

ISE

16:11:13

1997027

125

48.51

ISE

16:11:13

1997025

125

48.51

ISE

16:11:13

1997016

366

48.51

ISE

16:11:46

1997892

336

48.49

ISE

16:12:05

1998532

77

48.49

ISE

16:13:16

2000440

235

48.49

ISE

16:13:16

2000444

204

48.49

ISE

16:13:16

2000442

349

48.48

ISE

16:14:02

2001479

129

48.49

ISE

16:14:19

2002105

211

48.49

ISE

16:14:19

2002103

360

48.48

ISE

16:14:58

2003096

239

48.49

ISE

16:15:35

2004815

348

48.49

ISE

16:15:35

2004813

141

48.48

ISE

16:15:52

2005513

204

48.48

ISE

16:15:52

2005511

204

48.48

ISE

16:16:23

2006619

32

48.48

ISE

16:16:23

2006621

125

48.48

ISE

16:16:23

2006617

129

48.48

ISE

16:16:23

2006615

233

48.48

ISE

16:16:47

2007503

 

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