Transaction in Own Shares

CRH PLC
28 June 2023
 

28th June 2023







CRH plc Transaction in Own Shares

 

 

 






CRH plc ('CRH') announces that on 27th 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: 

182,000

74,361



Highest price paid per share:

€48.9300

GBp 4,203.0000



Lowest price paid per share:

€48.0400

GBp 4,134.0000



Volume weighted average price paid:

€48.3804

GBp 4,157.0918










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 23,074,877 of its ordinary shares in treasury which represents 3.068% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 729,065,461 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 27th 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:

27/06/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

48.3804

182,000

London Stock Exchange (XLON)

GBp

4,157.0918

74,361






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

28

4,154

LSE

08:01:23

1540218

300

4,154

LSE

08:01:23

1540216

128

4,152

LSE

08:02:24

1542257

238

4,152

LSE

08:02:24

1542255

41

4,160

LSE

08:05:00

1546170

93

4,160

LSE

08:05:00

1546168

93

4,160

LSE

08:05:00

1546166

149

4,159

LSE

08:05:00

1546164

300

4,159

LSE

08:05:00

1546162

400

4,162

LSE

08:06:51

1549129

192

4,162

LSE

08:07:02

1549397

151

4,162

LSE

08:07:02

1549399

198

4,167

LSE

08:10:24

1553705

257

4,168

LSE

08:10:24

1553703

82

4,168

LSE

08:10:24

1553701

580

4,166

LSE

08:10:43

1554118

101

4,165

LSE

08:11:59

1555721

300

4,165

LSE

08:11:59

1555719

245

4,167

LSE

08:11:59

1555698

68

4,167

LSE

08:11:59

1555696

93

4,169

LSE

08:14:13

1558858

200

4,169

LSE

08:14:13

1558856

323

4,168

LSE

08:14:49

1559552

194

4,166

LSE

08:14:58

1559684

157

4,166

LSE

08:14:58

1559686

323

4,164

LSE

08:15:31

1560565

327

4,163

LSE

08:16:18

1561604

113

4,157

LSE

08:19:13

1565073

93

4,157

LSE

08:19:13

1565071

93

4,157

LSE

08:19:13

1565069

50

4,157

LSE

08:19:13

1565067

180

4,157

LSE

08:19:13

1565065

162

4,157

LSE

08:19:13

1565063

310

4,156

LSE

08:21:44

1568868

118

4,153

LSE

08:22:21

1569560

207

4,153

LSE

08:22:21

1569562

353

4,154

LSE

08:24:25

1572409

309

4,146

LSE

08:25:52

1574642

81

4,153

LSE

08:29:59

1580505

261

4,153

LSE

08:29:59

1580503

348

4,152

LSE

08:30:12

1581251

302

4,149

LSE

08:31:59

1584711

348

4,147

LSE

08:33:52

1587973

336

4,144

LSE

08:34:24

1589531

1

4,150

LSE

08:37:15

1595449

332

4,150

LSE

08:37:15

1595447

296

4,146

LSE

08:39:23

1599223

314

4,138

LSE

08:41:27

1603085

339

4,141

LSE

08:46:30

1611408

321

4,141

LSE

08:46:30

1611406

45

4,139

LSE

08:49:04

1615756

249

4,139

LSE

08:49:04

1615754

89

4,147

LSE

08:53:47

1623182

85

4,147

LSE

08:53:47

1623180

109

4,146

LSE

08:54:02

1623578

201

4,146

LSE

08:54:02

1623576

311

4,146

LSE

08:58:31

1630684

299

4,146

LSE

08:59:58

1632947

39

4,146

LSE

08:59:58

1632945

329

4,146

LSE

08:59:58

1632943

41

4,149

LSE

09:03:40

1637419

260

4,149

LSE

09:03:40

1637421

68

4,151

LSE

09:05:38

1639604

321

4,151

LSE

09:09:13

1645943

353

4,151

LSE

09:09:35

1646302

292

4,155

LSE

09:13:41

1651363

317

4,154

LSE

09:15:07

1652886

160

4,155

LSE

09:18:07

1656414

85

4,155

LSE

09:18:07

1656412

62

4,155

LSE

09:18:07

1656410

346

4,155

LSE

09:22:45

1661623

7

4,155

LSE

09:22:45

1661621

293

4,154

LSE

09:25:10

1664544

142

4,152

LSE

09:28:18

1668458

47

4,152

LSE

09:28:18

1668460

107

4,152

LSE

09:28:18

1668462

303

4,151

LSE

09:30:39

1671573

334

4,147

LSE

09:34:04

1675913

1

4,144

LSE

09:37:46

1680391

348

4,144

LSE

09:37:46

1680389

89

4,145

LSE

09:39:40

1682722

205

4,145

LSE

09:39:40

1682720

324

4,149

LSE

09:44:03

1690341

77

4,147

LSE

09:45:50

1693102

216

4,147

LSE

09:45:50

1693100

305

4,149

LSE

09:51:18

1701861

284

4,148

LSE

09:52:23

1703000

345

4,148

LSE

09:55:11

1705717

279

4,145

LSE

10:02:05

1713543

51

4,145

LSE

10:02:05

1713541

307

4,145

LSE

10:02:05

1713539

331

4,146

LSE

10:06:50

1718985

330

4,146

LSE

10:08:57

1720971

315

4,144

LSE

10:11:11

1723597

87

4,147

LSE

10:14:05

1726472

200

4,147

LSE

10:14:05

1726470

104

4,144

LSE

10:16:11

1728512

188

4,144

LSE

10:16:11

1728510

286

4,143

LSE

10:17:26

1729778

141

4,144

LSE

10:20:20

1732742

190

4,144

LSE

10:20:20

1732740

336

4,143

LSE

10:24:14

1736486

60

4,142

LSE

10:30:00

1750149

41

4,142

LSE

10:30:00

1750147

92

4,142

LSE

10:30:00

1750145

100

4,142

LSE

10:30:00

1750143

41

4,142

LSE

10:30:00

1750141

127

4,142

LSE

10:30:00

1750139

206

4,142

LSE

10:30:00

1750137

90

4,149

LSE

10:35:51

1758514

122

4,149

LSE

10:35:51

1758512

79

4,149

LSE

10:35:51

1758510

153

4,148

LSE

10:35:53

1758582

135

4,148

LSE

10:35:53

1758584

108

4,152

LSE

10:41:51

1765835

242

4,152

LSE

10:41:51

1765833

276

4,151

LSE

10:42:49

1766571

24

4,151

LSE

10:42:49

1766569

307

4,150

LSE

10:46:16

1770033

303

4,151

LSE

10:52:18

1775454

49

4,151

LSE

10:52:18

1775452

258

4,153

LSE

10:53:33

1776712

39

4,153

LSE

10:53:33

1776710

327

4,151

LSE

10:56:08

1779281

53

4,151

LSE

10:57:39

1780713

58

4,151

LSE

10:57:39

1780709

184

4,151

LSE

10:57:39

1780711

288

4,148

LSE

10:59:49

1783134

97

4,151

LSE

11:06:21

1786569

205

4,151

LSE

11:06:21

1786567

284

4,151

LSE

11:07:11

1787069

48

4,151

LSE

11:10:51

1788950

48

4,151

LSE

11:10:51

1788948

72

4,151

LSE

11:10:51

1788946

163

4,151

LSE

11:10:51

1788944

292

4,150

LSE

11:13:26

1790172

49

4,149

LSE

11:20:09

1794203

447

4,151

LSE

11:24:54

1797086

244

4,149

LSE

11:25:22

1797466

67

4,149

LSE

11:25:22

1797464

32

4,149

LSE

11:25:22

1797462

81

4,150

LSE

11:35:27

1803235

109

4,150

LSE

11:35:27

1803233

50

4,150

LSE

11:35:27

1803231

109

4,150

LSE

11:35:27

1803227

53

4,150

LSE

11:35:27

1803225

477

4,150

LSE

11:35:27

1803223

243

4,148

LSE

11:35:43

1803491

68

4,148

LSE

11:35:43

1803489

293

4,147

LSE

11:39:48

1805583

230

4,146

LSE

11:44:55

1808277

58

4,146

LSE

11:44:55

1808279

180

4,145

LSE

11:46:06

1808976

121

4,145

LSE

11:46:58

1809444

52

4,147

LSE

11:53:01

1812436

140

4,147

LSE

11:53:19

1812575

53

4,147

LSE

11:53:19

1812573

334

4,146

LSE

11:55:00

1813393

74

4,145

LSE

11:56:04

1813895

130

4,145

LSE

11:56:14

1813972

110

4,145

LSE

11:56:14

1813970

284

4,141

LSE

11:59:12

1815435

174

4,144

LSE

12:01:02

1816402

131

4,144

LSE

12:01:02

1816404

238

4,144

LSE

12:02:25

1817208

110

4,144

LSE

12:02:25

1817206

295

4,143

LSE

12:07:20

1819874

334

4,142

LSE

12:12:08

1822535

326

4,142

LSE

12:15:43

1824084

309

4,143

LSE

12:18:21

1825377

95

4,143

LSE

12:21:39

1827239

251

4,143

LSE

12:21:39

1827237

69

4,143

LSE

12:28:18

1830304

234

4,143

LSE

12:28:18

1830306

303

4,143

LSE

12:28:18

1830302

334

4,141

LSE

12:30:55

1832008

348

4,145

LSE

12:37:21

1835919

332

4,145

LSE

12:39:40

1837221

147

4,150

LSE

12:43:54

1840018

174

4,150

LSE

12:43:54

1840016

307

4,144

LSE

12:50:14

1844267

38

4,143

LSE

12:50:24

1844361

300

4,143

LSE

12:50:24

1844359

330

4,140

LSE

12:52:08

1845574

376

4,140

LSE

12:52:08

1845572

62

4,140

LSE

12:54:17

1846910

320

4,140

LSE

12:55:35

1847860

30

4,140

LSE

12:55:35

1847862

289

4,140

LSE

12:55:35

1847858

312

4,141

LSE

12:59:08

1849980

57

4,144

LSE

13:04:47

1853567

309

4,143

LSE

13:05:11

1853890

305

4,144

LSE

13:08:04

1855524

315

4,143

LSE

13:09:12

1856252

305

4,142

LSE

13:12:58

1858459

44

4,144

LSE

13:16:42

1861070

251

4,144

LSE

13:16:42

1861068

236

4,139

LSE

13:17:33

1861616

68

4,139

LSE

13:17:33

1861614

326

4,134

LSE

13:19:37

1863234

63

4,134

LSE

13:22:19

1865226

143

4,134

LSE

13:22:19

1865222

133

4,134

LSE

13:22:19

1865224

154

4,137

LSE

13:28:20

1869503

163

4,137

LSE

13:28:20

1869501

343

4,137

LSE

13:29:37

1870559

294

4,138

LSE

13:30:33

1871592

313

4,141

LSE

13:32:14

1873071

93

4,141

LSE

13:34:08

1874559

131

4,141

LSE

13:34:08

1874557

188

4,142

LSE

13:35:28

1875671

60

4,142

LSE

13:35:28

1875669

50

4,142

LSE

13:35:28

1875667

311

4,144

LSE

13:37:54

1877671

53

4,146

LSE

13:40:29

1879721

300

4,146

LSE

13:40:29

1879719

297

4,145

LSE

13:40:35

1879757

296

4,146

LSE

13:43:22

1881890

287

4,147

LSE

13:45:15

1883462

37

4,147

LSE

13:45:15

1883460

38

4,147

LSE

13:50:56

1889012

130

4,147

LSE

13:50:56

1889010

300

4,147

LSE

13:50:56

1889008

299

4,147

LSE

13:51:30

1889676

3

4,147

LSE

13:55:08

1892316

38

4,147

LSE

13:55:10

1892365

245

4,147

LSE

13:55:10

1892367

285

4,146

LSE

13:57:51

1894432

26

4,146

LSE

13:57:51

1894430

46

4,147

LSE

14:00:10

1896479

46

4,147

LSE

14:00:10

1896465

315

4,146

LSE

14:00:59

1897129

46

4,147

LSE

14:02:53

1898863

55

4,147

LSE

14:03:20

1899329

55

4,147

LSE

14:03:28

1899471

93

4,147

LSE

14:03:28

1899469

55

4,147

LSE

14:03:28

1899467

309

4,148

LSE

14:04:02

1900010

287

4,145

LSE

14:05:23

1901057

38

4,146

LSE

14:09:18

1903832

72

4,146

LSE

14:09:18

1903830

64

4,146

LSE

14:09:18

1903828

54

4,146

LSE

14:09:18

1903826

327

4,145

LSE

14:09:43

1904201

308

4,144

LSE

14:15:13

1908370

52

4,143

LSE

14:15:45

1908798

300

4,143

LSE

14:15:45

1908796

313

4,143

LSE

14:18:46

1910968

388

4,144

LSE

14:26:33

1918279

56

4,147

LSE

14:27:18

1918896

56

4,147

LSE

14:27:18

1918894

56

4,147

LSE

14:27:18

1918892

57

4,147

LSE

14:27:18

1918890

194

4,146

LSE

14:27:51

1919388

27

4,146

LSE

14:27:51

1919386

49

4,146

LSE

14:27:51

1919384

55

4,146

LSE

14:27:51

1919382

51

4,146

LSE

14:27:51

1919376

300

4,146

LSE

14:27:51

1919374

48

4,148

LSE

14:30:18

1925005

62

4,148

LSE

14:30:18

1925003

44

4,148

LSE

14:30:18

1925001

73

4,147

LSE

14:30:55

1926233

163

4,147

LSE

14:30:55

1926235

71

4,147

LSE

14:30:55

1926237

312

4,148

LSE

14:31:39

1927974

161

4,150

LSE

14:32:30

1930016

161

4,150

LSE

14:32:30

1930014

313

4,150

LSE

14:32:50

1930828

44

4,151

LSE

14:33:18

1932017

37

4,151

LSE

14:33:18

1932015

104

4,151

LSE

14:33:18

1932013

210

4,151

LSE

14:33:18

1932011

56

4,150

LSE

14:33:30

1932514

350

4,149

LSE

14:33:47

1933026

288

4,155

LSE

14:35:53

1937443

313

4,154

LSE

14:36:03

1937855

54

4,161

LSE

14:38:41

1943293

268

4,161

LSE

14:38:41

1943291

400

4,160

LSE

14:38:45

1943393

336

4,158

LSE

14:39:15

1944588

120

4,161

LSE

14:42:00

1949242

181

4,161

LSE

14:42:00

1949240

17

4,161

LSE

14:42:03

1949391

308

4,161

LSE

14:42:03

1949389

314

4,157

LSE

14:43:15

1951195

349

4,156

LSE

14:44:11

1952730

88

4,156

LSE

14:45:11

1954078

210

4,156

LSE

14:45:11

1954080

329

4,155

LSE

14:46:20

1956012

321

4,152

LSE

14:47:25

1957535

217

4,152

LSE

14:49:20

1960292

70

4,152

LSE

14:49:20

1960290

251

4,153

LSE

14:50:07

1961308

80

4,153

LSE

14:50:50

1962321

58

4,155

LSE

14:52:28

1965080

52

4,155

LSE

14:52:29

1965110

174

4,155

LSE

14:52:29

1965108

134

4,154

LSE

14:52:54

1966060

90

4,156

LSE

14:54:27

1968936

241

4,156

LSE

14:54:27

1968930

150

4,161

LSE

14:56:23

1972435

146

4,161

LSE

14:56:26

1972560

38

4,161

LSE

14:56:26

1972558

205

4,160

LSE

14:56:30

1972685

108

4,160

LSE

14:56:30

1972683

5

4,162

LSE

14:57:47

1974709

288

4,162

LSE

14:57:47

1974707

298

4,160

LSE

14:59:01

1977117

48

4,160

LSE

14:59:27

1978184

283

4,159

LSE

15:00:24

1981850

25

4,159

LSE

15:01:39

1984545

318

4,159

LSE

15:01:39

1984543

288

4,162

LSE

15:05:08

1991174

362

4,165

LSE

15:06:10

1993529

297

4,169

LSE

15:07:08

1996390

20

4,169

LSE

15:07:08

1996388

6

4,169

LSE

15:07:08

1996386

320

4,169

LSE

15:07:08

1996382

164

4,167

LSE

15:07:47

1997766

131

4,167

LSE

15:07:47

1997764

51

4,167

LSE

15:07:47

1997762

326

4,166

LSE

15:10:09

2003105

284

4,167

LSE

15:12:39

2007322

313

4,166

LSE

15:13:00

2007686

400

4,167

LSE

15:14:10

2009430

311

4,175

LSE

15:17:15

2014542

207

4,174

LSE

15:17:50

2015481

106

4,174

LSE

15:17:50

2015479

347

4,174

LSE

15:19:37

2018242

49

4,174

LSE

15:22:20

2022785

316

4,174

LSE

15:22:20

2022783

265

4,173

LSE

15:22:25

2022962

34

4,173

LSE

15:22:25

2022955

43

4,173

LSE

15:22:25

2022953

255

4,172

LSE

15:24:18

2027083

50

4,172

LSE

15:24:18

2027081

2

4,170

LSE

15:25:44

2030488

309

4,170

LSE

15:25:44

2030482

309

4,173

LSE

15:28:49

2036217

318

4,172

LSE

15:29:40

2037804

174

4,171

LSE

15:29:48

2037947

140

4,171

LSE

15:29:48

2037945

211

4,170

LSE

15:32:34

2043048

142

4,170

LSE

15:32:34

2043046

334

4,174

LSE

15:35:08

2049002

324

4,174

LSE

15:35:49

2050135

195

4,175

LSE

15:36:30

2051457

132

4,175

LSE

15:36:30

2051455

128

4,188

LSE

15:40:09

2057403

153

4,188

LSE

15:40:09

2057401

334

4,187

LSE

15:40:14

2057616

341

4,187

LSE

15:42:44

2061669

200

4,191

LSE

15:44:54

2064533

128

4,191

LSE

15:44:54

2064531

94

4,191

LSE

15:44:54

2064529

217

4,191

LSE

15:44:54

2064527

283

4,192

LSE

15:46:47

2067486

297

4,196

LSE

15:48:58

2070617

281

4,195

LSE

15:49:31

2071910

66

4,195

LSE

15:49:31

2071908

290

4,193

LSE

15:51:40

2075212

141

4,200

LSE

15:53:44

2077725

128

4,200

LSE

15:53:44

2077727

79

4,200

LSE

15:53:44

2077729

245

4,199

LSE

15:54:14

2078355

53

4,199

LSE

15:54:14

2078353

312

4,197

LSE

15:54:43

2078908

341

4,199

LSE

15:56:59

2081551

291

4,197

LSE

15:58:50

2084569

197

4,200

LSE

16:01:28

2092602

43

4,199

LSE

16:01:57

2093397

300

4,199

LSE

16:01:57

2093395

323

4,198

LSE

16:03:08

2095829

310

4,197

LSE

16:03:43

2096825

326

4,196

LSE

16:04:15

2098030

317

4,193

LSE

16:05:56

2101632

59

4,200

LSE

16:09:01

2107431

128

4,200

LSE

16:09:01

2107429

152

4,200

LSE

16:09:01

2107427

95

4,198

LSE

16:09:31

2108479

203

4,198

LSE

16:09:31

2108477

31

4,197

LSE

16:09:35

2108606

143

4,200

LSE

16:10:57

2111300

177

4,200

LSE

16:10:57

2111298

326

4,198

LSE

16:11:06

2111857

2

4,198

LSE

16:13:11

2115589

2

4,200

LSE

16:13:28

2116224

116

4,200

LSE

16:13:32

2116381

90

4,200

LSE

16:13:32

2116383

116

4,200

LSE

16:13:32

2116385

314

4,200

LSE

16:14:30

2118194

142

4,200

LSE

16:15:30

2120320

10

4,200

LSE

16:15:30

2120318

27

4,200

LSE

16:15:30

2120316

34

4,200

LSE

16:15:30

2120314

195

4,200

LSE

16:15:30

2120312

46

4,203

LSE

16:16:14

2121947

33

4,203

LSE

16:16:14

2121945

32

4,203

LSE

16:16:14

2121943

160

4,203

LSE

16:16:14

2121941

90

4,203

LSE

16:16:14

2121939

 

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

139

48.50

ISE

08:00:19

1537868

480

48.52

ISE

08:00:19

1537863

389

48.48

ISE

08:00:33

1538975

56

48.48

ISE

08:00:33

1538973

176

48.48

ISE

08:00:33

1538971

399

48.45

ISE

08:01:20

1540147

331

48.42

ISE

08:01:23

1540222

365

48.40

ISE

08:02:24

1542253

510

48.47

ISE

08:05:00

1546159

387

48.49

ISE

08:05:38

1547270

330

48.48

ISE

08:06:08

1547999

349

48.48

ISE

08:06:08

1547997

39

48.48

ISE

08:06:26

1548488

22

48.49

ISE

08:06:55

1549212

29

48.49

ISE

08:07:02

1549407

294

48.49

ISE

08:07:02

1549405

345

48.49

ISE

08:07:02

1549403

361

48.49

ISE

08:07:02

1549401

12

48.49

ISE

08:08:31

1551474

18

48.49

ISE

08:08:32

1551487

110

48.49

ISE

08:08:38

1551619

105

48.54

ISE

08:09:05

1552177

229

48.53

ISE

08:09:05

1552175

157

48.54

ISE

08:09:05

1552173

125

48.54

ISE

08:09:05

1552171

158

48.53

ISE

08:09:05

1552169

1,947

48.55

ISE

08:09:05

1552167

372

48.56

ISE

08:10:25

1553750

125

48.53

ISE

08:10:59

1554478

427

48.54

ISE

08:10:59

1554476

306

48.53

ISE

08:11:59

1555704

23

48.53

ISE

08:11:59

1555702

348

48.56

ISE

08:11:59

1555692

372

48.57

ISE

08:14:12

1558839

115

48.56

ISE

08:14:13

1558867

240

48.56

ISE

08:14:49

1559554

125

48.54

ISE

08:14:52

1559602

234

48.54

ISE

08:14:58

1559688

361

48.50

ISE

08:16:18

1561606

343

48.44

ISE

08:19:13

1565075

360

48.43

ISE

08:19:21

1565279

343

48.42

ISE

08:24:25

1572411

33

48.40

ISE

08:24:37

1572725

290

48.40

ISE

08:24:38

1572731

377

48.38

ISE

08:29:59

1580507

352

48.36

ISE

08:30:20

1581511

321

48.34

ISE

08:31:47

1584360

100

48.34

ISE

08:31:47

1584358

125

48.34

ISE

08:31:47

1584356

96

48.34

ISE

08:31:47

1584161

370

48.32

ISE

08:32:51

1586428

160

48.32

ISE

08:33:52

1587975

163

48.32

ISE

08:34:03

1588373

373

48.36

ISE

08:37:15

1595445

93

48.29

ISE

08:39:29

1599398

5

48.29

ISE

08:39:29

1599392

275

48.29

ISE

08:39:29

1599390

299

48.24

ISE

08:46:30

1611410

25

48.24

ISE

08:46:30

1611412

374

48.22

ISE

08:48:05

1614125

327

48.22

ISE

08:49:04

1615758

114

48.28

ISE

08:54:02

1623591

114

48.28

ISE

08:54:02

1623589

379

48.27

ISE

08:54:02

1623587

354

48.27

ISE

08:54:02

1623585

10

48.27

ISE

08:54:02

1623583

27

48.28

ISE

08:55:00

1625086

130

48.28

ISE

08:55:00

1625084

227

48.28

ISE

08:55:00

1625082

1

48.28

ISE

09:00:57

1634217

200

48.28

ISE

09:00:58

1634224

75

48.28

ISE

09:00:58

1634221

64

48.28

ISE

09:01:03

1634374

85

48.29

ISE

09:03:40

1637414

296

48.29

ISE

09:03:40

1637412

331

48.32

ISE

09:09:01

1643730

154

48.36

ISE

09:13:41

1651373

14

48.36

ISE

09:13:41

1651371

111

48.36

ISE

09:13:41

1651369

89

48.36

ISE

09:13:41

1651367

428

48.35

ISE

09:15:07

1652889

349

48.35

ISE

09:16:20

1654625

303

48.38

ISE

09:18:07

1656391

79

48.38

ISE

09:18:07

1656389

178

48.37

ISE

09:22:45

1661617

118

48.37

ISE

09:22:45

1661615

91

48.37

ISE

09:22:45

1661613

358

48.35

ISE

09:25:00

1664283

360

48.32

ISE

09:30:39

1671576

361

48.23

ISE

09:34:54

1677090

388

48.25

ISE

09:35:59

1678440

348

48.25

ISE

09:39:40

1682724

148

48.23

ISE

09:40:21

1683694

354

48.25

ISE

09:40:56

1684638

352

48.30

ISE

09:44:03

1690344

268

48.29

ISE

09:44:28

1690959

116

48.29

ISE

09:44:28

1690957

48

48.31

ISE

09:51:18

1701867

105

48.31

ISE

09:51:18

1701865

202

48.31

ISE

09:51:18

1701863

346

48.29

ISE

09:55:11

1705721

10

48.30

ISE

09:55:11

1705711

369

48.30

ISE

09:55:11

1705713

382

48.29

ISE

09:56:49

1707204

106

48.27

ISE

09:57:24

1707714

261

48.27

ISE

09:57:24

1707712

142

48.28

ISE

10:03:05

1714635

52

48.28

ISE

10:03:05

1714633

149

48.28

ISE

10:03:05

1714631

30

48.28

ISE

10:03:05

1714629

385

48.28

ISE

10:06:50

1718987

116

48.28

ISE

10:08:57

1720975

123

48.28

ISE

10:08:57

1720973

115

48.28

ISE

10:08:57

1720977

21

48.30

ISE

10:14:05

1726474

187

48.30

ISE

10:14:05

1726478

182

48.30

ISE

10:14:05

1726476

235

48.27

ISE

10:16:11

1728515

136

48.27

ISE

10:16:11

1728517

387

48.25

ISE

10:23:11

1735273

344

48.23

ISE

10:24:14

1736498

343

48.24

ISE

10:24:14

1736495

28

48.24

ISE

10:24:14

1736493

390

48.18

ISE

10:25:17

1737739

125

48.13

ISE

10:27:45

1742957

251

48.13

ISE

10:27:45

1742955

51

48.20

ISE

10:30:00

1750170

114

48.20

ISE

10:30:00

1750168

107

48.20

ISE

10:30:00

1750166

125

48.20

ISE

10:30:00

1750164

391

48.20

ISE

10:30:00

1750157

216

48.21

ISE

10:31:48

1752655

175

48.21

ISE

10:31:48

1752653

342

48.22

ISE

10:31:48

1752619

337

48.22

ISE

10:31:48

1752617

38

48.22

ISE

10:31:48

1752613

51

48.22

ISE

10:31:48

1752615

7

48.24

ISE

10:34:06

1755716

194

48.24

ISE

10:34:06

1755713

51

48.24

ISE

10:34:06

1755711

353

48.27

ISE

10:35:51

1758520

179

48.27

ISE

10:35:51

1758518

234

48.27

ISE

10:35:51

1758516

373

48.26

ISE

10:37:37

1760180

257

48.26

ISE

10:37:37

1760166

108

48.26

ISE

10:37:37

1760164

96

48.27

ISE

10:41:51

1765839

320

48.28

ISE

10:41:51

1765837

144

48.27

ISE

10:42:49

1766567

125

48.27

ISE

10:42:49

1766565

165

48.26

ISE

10:46:12

1769957

22

48.26

ISE

10:46:16

1770041

121

48.26

ISE

10:46:16

1770039

15

48.26

ISE

10:46:16

1770037

93

48.27

ISE

10:49:45

1773225

125

48.27

ISE

10:49:45

1773223

149

48.27

ISE

10:49:45

1773221

393

48.27

ISE

10:52:18

1775489

359

48.27

ISE

10:52:18

1775458

34

48.27

ISE

10:52:18

1775456

255

48.26

ISE

10:57:39

1780715

138

48.26

ISE

10:57:39

1780717

195

48.24

ISE

10:59:24

1782633

174

48.24

ISE

10:59:24

1782631

156

48.25

ISE

11:05:01

1785976

125

48.25

ISE

11:05:01

1785974

97

48.25

ISE

11:05:01

1785972

6

48.25

ISE

11:05:01

1785970

97

48.26

ISE

11:07:11

1787075

132

48.26

ISE

11:07:11

1787073

125

48.26

ISE

11:07:11

1787071

49

48.27

ISE

11:09:49

1788448

31

48.27

ISE

11:09:49

1788444

26

48.27

ISE

11:09:49

1788442

125

48.27

ISE

11:09:49

1788440

114

48.27

ISE

11:09:49

1788446

388

48.25

ISE

11:13:05

1790013

279

48.23

ISE

11:14:56

1790969

209

48.25

ISE

11:19:36

1793788

125

48.25

ISE

11:19:46

1793874

322

48.25

ISE

11:19:55

1794008

8

48.25

ISE

11:19:55

1794006

326

48.27

ISE

11:24:54

1797088

79

48.26

ISE

11:25:01

1797182

267

48.26

ISE

11:25:01

1797180

401

48.28

ISE

11:34:55

1802865

389

48.26

ISE

11:35:27

1803267

74

48.26

ISE

11:35:27

1803252

344

48.26

ISE

11:35:27

1803250

35

48.25

ISE

11:38:01

1804567

17

48.25

ISE

11:38:01

1804565

46

48.25

ISE

11:38:01

1804563

176

48.25

ISE

11:38:01

1804557

52

48.25

ISE

11:38:01

1804559

35

48.25

ISE

11:38:01

1804561

342

48.24

ISE

11:39:48

1805587

336

48.25

ISE

11:39:48

1805585

115

48.20

ISE

11:39:49

1805605

114

48.20

ISE

11:39:49

1805603

114

48.20

ISE

11:39:49

1805601

46

48.20

ISE

11:39:49

1805599

341

48.22

ISE

11:39:49

1805597

281

48.20

ISE

11:40:59

1806154

114

48.20

ISE

11:40:59

1806152

332

48.21

ISE

11:40:59

1806150

236

48.23

ISE

11:44:55

1808283

125

48.23

ISE

11:44:55

1808281

381

48.22

ISE

11:46:58

1809446

398

48.24

ISE

11:54:21

1813137

218

48.23

ISE

11:55:24

1813598

125

48.23

ISE

11:55:24

1813596

330

48.19

ISE

11:57:32

1814587

59

48.18

ISE

11:59:12

1815432

125

48.18

ISE

11:59:12

1815430

179

48.18

ISE

11:59:12

1815428

360

48.19

ISE

12:01:02

1816406

134

48.18

ISE

12:01:51

1816736

125

48.18

ISE

12:01:51

1816734

22

48.18

ISE

12:01:51

1816732

49

48.18

ISE

12:02:25

1817193

234

48.15

ISE

12:04:54

1818578

93

48.15

ISE

12:04:54

1818576

2

48.15

ISE

12:04:54

1818574

27

48.15

ISE

12:05:21

1818792

36

48.14

ISE

12:08:18

1820459

307

48.14

ISE

12:08:20

1820467

379

48.14

ISE

12:12:08

1822537

257

48.14

ISE

12:15:43

1824066

94

48.14

ISE

12:15:43

1824064

167

48.16

ISE

12:17:29

1824989

370

48.16

ISE

12:17:31

1824995

380

48.16

ISE

12:17:33

1825008

155

48.16

ISE

12:17:52

1825151

219

48.16

ISE

12:18:04

1825222

38

48.16

ISE

12:18:07

1825247

125

48.15

ISE

12:18:42

1825554

127

48.15

ISE

12:18:42

1825552

127

48.15

ISE

12:18:42

1825550

116

48.14

ISE

12:18:42

1825548

1

48.16

ISE

12:21:05

1826878

14

48.17

ISE

12:21:39

1827251

127

48.17

ISE

12:21:39

1827249

127

48.17

ISE

12:21:39

1827247

77

48.17

ISE

12:21:39

1827245

383

48.17

ISE

12:21:39

1827243

323

48.17

ISE

12:21:39

1827241

107

48.19

ISE

12:28:00

1830103

34

48.19

ISE

12:28:00

1830101

42

48.19

ISE

12:28:00

1830099

55

48.19

ISE

12:28:03

1830146

38

48.19

ISE

12:28:18

1830310

296

48.19

ISE

12:28:18

1830308

100

48.18

ISE

12:28:22

1830399

125

48.18

ISE

12:28:22

1830384

98

48.18

ISE

12:28:27

1830554

27

48.18

ISE

12:28:27

1830552

314

48.18

ISE

12:28:27

1830537

291

48.18

ISE

12:28:27

1830535

106

48.18

ISE

12:28:27

1830533

8

48.18

ISE

12:28:27

1830531

68

48.18

ISE

12:28:29

1830593

104

48.18

ISE

12:28:29

1830591

116

48.18

ISE

12:28:29

1830589

116

48.17

ISE

12:30:55

1832041

127

48.17

ISE

12:30:55

1832039

127

48.17

ISE

12:30:55

1832037

323

48.17

ISE

12:30:55

1832019

78

48.18

ISE

12:33:21

1833717

110

48.18

ISE

12:33:21

1833715

78

48.18

ISE

12:33:21

1833713

125

48.18

ISE

12:33:21

1833711

400

48.20

ISE

12:34:14

1834148

5

48.19

ISE

12:37:21

1835929

388

48.20

ISE

12:37:21

1835923

326

48.20

ISE

12:37:21

1835921

107

48.21

ISE

12:38:43

1836643

367

48.21

ISE

12:38:43

1836635

54

48.20

ISE

12:38:44

1836687

15

48.20

ISE

12:38:44

1836681

42

48.20

ISE

12:38:44

1836677

178

48.20

ISE

12:38:44

1836679

23

48.20

ISE

12:38:44

1836683

17

48.20

ISE

12:38:44

1836685

6

48.20

ISE

12:38:44

1836675

396

48.25

ISE

12:42:11

1839031

231

48.25

ISE

12:42:11

1839029

213

48.25

ISE

12:42:11

1839027

107

48.25

ISE

12:43:13

1839623

116

48.25

ISE

12:43:54

1840026

182

48.25

ISE

12:43:54

1840028

38

48.25

ISE

12:43:54

1840024

286

48.25

ISE

12:43:54

1840022

585

48.25

ISE

12:43:54

1840020

9

48.23

ISE

12:43:56

1840078

364

48.22

ISE

12:44:06

1840235

438

48.23

ISE

12:44:06

1840221

127

48.22

ISE

12:44:19

1840415

385

48.21

ISE

12:44:46

1840579

360

48.21

ISE

12:44:46

1840577

148

48.19

ISE

12:44:48

1840602

173

48.19

ISE

12:44:49

1840630

56

48.19

ISE

12:45:05

1840808

355

48.18

ISE

12:46:14

1841708

320

48.18

ISE

12:50:16

1844289

183

48.18

ISE

12:50:16

1844287

218

48.18

ISE

12:50:16

1844285

35

48.18

ISE

12:50:16

1844283

161

48.17

ISE

12:50:21

1844330

219

48.17

ISE

12:50:23

1844345

81

48.17

ISE

12:50:23

1844347

5

48.14

ISE

12:52:08

1845580

125

48.14

ISE

12:52:08

1845578

215

48.14

ISE

12:52:08

1845576

376

48.13

ISE

12:53:44

1846601

352

48.14

ISE

12:53:44

1846586

168

48.15

ISE

12:58:41

1849682

243

48.14

ISE

12:59:08

1849988

125

48.14

ISE

12:59:08

1849986

387

48.14

ISE

13:00:24

1850992

345

48.14

ISE

13:00:24

1850990

199

48.14

ISE

13:00:46

1851208

355

48.14

ISE

13:01:53

1851752

64

48.14

ISE

13:01:53

1851750

293

48.15

ISE

13:02:45

1852282

293

48.15

ISE

13:02:45

1852280

125

48.18

ISE

13:04:18

1853287

1

48.18

ISE

13:04:18

1853285

724

48.19

ISE

13:04:55

1853689

245

48.18

ISE

13:05:11

1853894

245

48.18

ISE

13:05:11

1853892

207

48.20

ISE

13:08:40

1855865

102

48.19

ISE

13:09:12

1856258

659

48.19

ISE

13:09:12

1856256

86

48.19

ISE

13:09:12

1856254

337

48.18

ISE

13:09:13

1856270

13

48.18

ISE

13:09:13

1856268

400

48.18

ISE

13:09:13

1856266

384

48.19

ISE

13:10:48

1857295

125

48.18

ISE

13:12:58

1858461

326

48.18

ISE

13:12:58

1858463

11

48.18

ISE

13:14:12

1859364

83

48.18

ISE

13:14:12

1859362

27

48.18

ISE

13:14:12

1859360

62

48.18

ISE

13:14:12

1859358

59

48.18

ISE

13:15:12

1860122

92

48.19

ISE

13:15:44

1860410

111

48.19

ISE

13:15:46

1860450

525

48.20

ISE

13:16:41

1861066

379

48.20

ISE

13:16:41

1861064

322

48.17

ISE

13:16:42

1861082

416

48.19

ISE

13:16:42

1861074

125

48.19

ISE

13:16:42

1861072

28

48.17

ISE

13:16:43

1861098

83

48.14

ISE

13:17:30

1861594

292

48.14

ISE

13:17:31

1861603

394

48.08

ISE

13:19:25

1863091

131

48.08

ISE

13:19:25

1863089

207

48.08

ISE

13:19:25

1863087

207

48.06

ISE

13:22:19

1865234

8

48.06

ISE

13:22:19

1865232

125

48.06

ISE

13:22:19

1865230

367

48.06

ISE

13:22:19

1865228

370

48.04

ISE

13:23:45

1866220

168

48.08

ISE

13:28:39

1869663

115

48.08

ISE

13:28:39

1869661

74

48.08

ISE

13:29:05

1870093

59

48.08

ISE

13:29:05

1870091

198

48.07

ISE

13:29:37

1870576

234

48.07

ISE

13:29:37

1870574

60

48.08

ISE

13:29:37

1870569

125

48.08

ISE

13:29:37

1870567

74

48.08

ISE

13:29:37

1870563

304

48.08

ISE

13:29:37

1870561

99

48.08

ISE

13:29:37

1870565

119

48.06

ISE

13:29:38

1870609

234

48.06

ISE

13:29:38

1870607

261

48.10

ISE

13:30:33

1871590

83

48.10

ISE

13:30:33

1871588

275

48.13

ISE

13:31:49

1872577

211

48.13

ISE

13:32:08

1872980

115

48.13

ISE

13:32:08

1872978

75

48.13

ISE

13:32:08

1872970

18

48.13

ISE

13:32:08

1872968

387

48.13

ISE

13:32:08

1872974

223

48.13

ISE

13:32:08

1872972

210

48.13

ISE

13:32:08

1872976

143

48.15

ISE

13:34:01

1874458

104

48.14

ISE

13:34:08

1874575

125

48.14

ISE

13:34:08

1874573

107

48.14

ISE

13:34:08

1874571

119

48.14

ISE

13:34:08

1874569

410

48.14

ISE

13:34:08

1874555

52

48.14

ISE

13:34:08

1874553

314

48.14

ISE

13:34:08

1874551

339

48.14

ISE

13:35:24

1875591

385

48.14

ISE

13:35:24

1875588

7

48.14

ISE

13:35:24

1875586

396

48.17

ISE

13:37:40

1877481

186

48.16

ISE

13:37:51

1877612

139

48.16

ISE

13:37:51

1877601

44

48.16

ISE

13:37:54

1877669

226

48.18

ISE

13:40:29

1879717

125

48.18

ISE

13:40:29

1879715

23

48.16

ISE

13:40:41

1879848

150

48.16

ISE

13:40:46

1879909

357

48.16

ISE

13:40:46

1879907

203

48.16

ISE

13:40:46

1879895

363

48.17

ISE

13:43:22

1881894

7

48.16

ISE

13:43:23

1881902

125

48.16

ISE

13:43:23

1881898

119

48.16

ISE

13:43:23

1881900

214

48.16

ISE

13:45:15

1883469

169

48.16

ISE

13:45:15

1883471

81

48.14

ISE

13:46:41

1884729

172

48.14

ISE

13:46:41

1884727

244

48.16

ISE

13:51:30

1889688

119

48.16

ISE

13:51:30

1889686

63

48.16

ISE

13:51:30

1889682

194

48.16

ISE

13:51:30

1889680

67

48.16

ISE

13:51:30

1889678

67

48.18

ISE

13:53:37

1891410

119

48.18

ISE

13:53:37

1891406

119

48.18

ISE

13:53:37

1891404

106

48.18

ISE

13:53:37

1891408

14

48.18

ISE

13:53:37

1891402

125

48.18

ISE

13:53:37

1891400

16

48.18

ISE

13:53:37

1891398

12

48.18

ISE

13:53:37

1891396

220

48.18

ISE

13:53:37

1891394

358

48.17

ISE

13:55:10

1892369

86

48.17

ISE

13:56:40

1893624

119

48.17

ISE

13:56:40

1893622

125

48.17

ISE

13:56:40

1893620

346

48.17

ISE

13:56:40

1893618

55

48.17

ISE

14:00:28

1896779

105

48.17

ISE

14:00:53

1897027

96

48.17

ISE

14:01:54

1897875

26

48.21

ISE

14:03:53

1899832

119

48.21

ISE

14:04:01

1899994

110

48.21

ISE

14:04:01

1899996

125

48.21

ISE

14:04:01

1899998

200

48.21

ISE

14:04:01

1899992

380

48.20

ISE

14:04:02

1900016

70

48.20

ISE

14:04:02

1900014

322

48.19

ISE

14:04:03

1900069

398

48.17

ISE

14:05:23

1901060

382

48.16

ISE

14:06:11

1901603

150

48.17

ISE

14:10:32

1904871

115

48.17

ISE

14:10:32

1904869

125

48.18

ISE

14:13:07

1906745

103

48.18

ISE

14:13:07

1906743

102

48.18

ISE

14:13:07

1906741

205

48.18

ISE

14:15:04

1908231

168

48.17

ISE

14:15:13

1908386

107

48.17

ISE

14:15:13

1908384

125

48.17

ISE

14:15:13

1908382

119

48.17

ISE

14:15:13

1908380

1

48.17

ISE

14:15:13

1908378

58

48.18

ISE

14:15:13

1908372

384

48.18

ISE

14:15:13

1908374

327

48.18

ISE

14:15:13

1908376

53

48.17

ISE

14:20:00

1912146

344

48.17

ISE

14:21:25

1913680

265

48.17

ISE

14:21:25

1913678

16

48.17

ISE

14:21:25

1913676

514

48.17

ISE

14:24:24

1916436

382

48.17

ISE

14:26:33

1918332

174

48.17

ISE

14:26:33

1918309

313

48.17

ISE

14:26:33

1918305

44

48.17

ISE

14:26:33

1918299

352

48.17

ISE

14:26:33

1918297

10

48.19

ISE

14:27:51

1919397

107

48.19

ISE

14:27:51

1919395

119

48.19

ISE

14:27:51

1919393

120

48.19

ISE

14:27:51

1919391

61

48.19

ISE

14:27:51

1919378

287

48.19

ISE

14:27:51

1919380

256

48.18

ISE

14:27:52

1919418

124

48.18

ISE

14:27:52

1919416

137

48.20

ISE

14:30:43

1925882

400

48.20

ISE

14:30:43

1925880

110

48.20

ISE

14:30:43

1925878

153

48.20

ISE

14:30:43

1925876

223

48.20

ISE

14:30:49

1926002

389

48.20

ISE

14:30:49

1926004

490

48.19

ISE

14:30:53

1926177

428

48.20

ISE

14:31:39

1927976

222

48.20

ISE

14:31:39

1927972

125

48.20

ISE

14:31:39

1927970

86

48.19

ISE

14:31:57

1928787

288

48.19

ISE

14:31:57

1928785

344

48.19

ISE

14:31:57

1928783

547

48.18

ISE

14:32:01

1929023

409

48.21

ISE

14:32:50

1930831

119

48.21

ISE

14:32:58

1931057

75

48.21

ISE

14:32:58

1931055

119

48.21

ISE

14:32:58

1931052

107

48.21

ISE

14:32:58

1931050

125

48.22

ISE

14:33:24

1932263

205

48.22

ISE

14:33:24

1932265

133

48.21

ISE

14:33:30

1932524

34

48.21

ISE

14:33:30

1932522

266

48.21

ISE

14:33:30

1932520

163

48.21

ISE

14:33:30

1932518

163

48.21

ISE

14:33:30

1932516

61

48.22

ISE

14:33:30

1932512

295

48.22

ISE

14:33:30

1932510

372

48.19

ISE

14:34:05

1933991

458

48.19

ISE

14:34:05

1933989

12

48.24

ISE

14:35:05

1935740

4

48.28

ISE

14:35:25

1936418

119

48.29

ISE

14:35:30

1936532

119

48.29

ISE

14:35:30

1936530

51

48.29

ISE

14:35:30

1936526

107

48.29

ISE

14:35:30

1936528

249

48.29

ISE

14:35:32

1936606

125

48.29

ISE

14:35:32

1936604

5

48.29

ISE

14:35:41

1936981

119

48.29

ISE

14:35:41

1936979

156

48.29

ISE

14:35:41

1936977

119

48.29

ISE

14:35:41

1936975

50

48.29

ISE

14:35:41

1936973

125

48.29

ISE

14:35:41

1936971

373

48.28

ISE

14:35:53

1937447

376

48.28

ISE

14:35:53

1937445

423

48.30

ISE

14:37:42

1941559

59

48.30

ISE

14:37:42

1941563

450

48.30

ISE

14:37:42

1941561

158

48.30

ISE

14:37:42

1941569

65

48.30

ISE

14:37:42

1941565

450

48.30

ISE

14:37:42

1941567

33

48.30

ISE

14:37:44

1941612

450

48.30

ISE

14:37:44

1941610

10

48.30

ISE

14:37:44

1941608

441

48.35

ISE

14:38:10

1942375

50

48.35

ISE

14:38:10

1942373

40

48.35

ISE

14:38:10

1942371

450

48.35

ISE

14:38:10

1942369

81

48.35

ISE

14:38:10

1942367

40

48.35

ISE

14:38:10

1942365

411

48.34

ISE

14:38:22

1942686

416

48.33

ISE

14:38:23

1942697

324

48.32

ISE

14:38:41

1943296

398

48.31

ISE

14:38:49

1943474

251

48.31

ISE

14:39:31

1945025

133

48.31

ISE

14:39:31

1945023

312

48.30

ISE

14:39:38

1945236

20

48.30

ISE

14:39:38

1945234

363

48.30

ISE

14:39:38

1945232

326

48.30

ISE

14:40:04

1945955

322

48.30

ISE

14:40:04

1945953

6

48.31

ISE

14:40:38

1947124

150

48.31

ISE

14:40:38

1947122

450

48.31

ISE

14:40:38

1947120

311

48.31

ISE

14:40:40

1947209

100

48.31

ISE

14:40:40

1947207

457

48.30

ISE

14:40:48

1947454

249

48.35

ISE

14:41:53

1949041

216

48.35

ISE

14:41:53

1949043

143

48.35

ISE

14:41:53

1949047

101

48.35

ISE

14:41:53

1949045

458

48.33

ISE

14:42:12

1949601

125

48.33

ISE

14:42:12

1949599

465

48.32

ISE

14:43:13

1951020

163

48.32

ISE

14:43:13

1951018

251

48.32

ISE

14:43:13

1951016

148

48.31

ISE

14:43:45

1951940

149

48.31

ISE

14:43:45

1951938

111

48.31

ISE

14:43:45

1951934

148

48.31

ISE

14:43:45

1951932

156

48.31

ISE

14:43:45

1951930

106

48.30

ISE

14:43:54

1952194

230

48.30

ISE

14:43:56

1952303

6

48.30

ISE

14:44:03

1952523

205

48.30

ISE

14:44:03

1952525

163

48.30

ISE

14:44:09

1952690

125

48.29

ISE

14:45:11

1954088

383

48.30

ISE

14:45:11

1954060

228

48.29

ISE

14:45:12

1954116

163

48.30

ISE

14:46:12

1955679

125

48.30

ISE

14:46:12

1955677

58

48.30

ISE

14:46:15

1955852

15

48.30

ISE

14:46:15

1955850

110

48.30

ISE

14:46:15

1955848

311

48.30

ISE

14:46:20

1955995

380

48.28

ISE

14:47:18

1957384

330

48.27

ISE

14:47:23

1957451

104

48.27

ISE

14:47:23

1957449

340

48.26

ISE

14:47:25

1957538

338

48.27

ISE

14:49:24

1960395

382

48.27

ISE

14:49:24

1960393

150

48.27

ISE

14:49:24

1960391

100

48.27

ISE

14:49:24

1960389

98

48.27

ISE

14:49:24

1960387

397

48.28

ISE

14:50:05

1961203

125

48.31

ISE

14:51:34

1963509

507

48.32

ISE

14:51:36

1963565

301

48.32

ISE

14:51:36

1963563

23

48.32

ISE

14:51:42

1963767

450

48.32

ISE

14:51:42

1963765

225

48.32

ISE

14:51:54

1964043

232

48.32

ISE

14:51:54

1964041

146

48.31

ISE

14:52:09

1964570

345

48.31

ISE

14:52:09

1964568

117

48.31

ISE

14:52:09

1964566

450

48.32

ISE

14:53:06

1966509

138

48.32

ISE

14:53:06

1966507

370

48.32

ISE

14:53:06

1966511

283

48.34

ISE

14:54:00

1967980

107

48.34

ISE

14:54:00

1967978

148

48.34

ISE

14:54:23

1968752

149

48.34

ISE

14:54:23

1968750

74

48.34

ISE

14:54:25

1968806

122

48.34

ISE

14:54:25

1968804

125

48.34

ISE

14:54:25

1968802

201

48.33

ISE

14:54:40

1969254

356

48.33

ISE

14:54:40

1969252

460

48.32

ISE

14:55:05

1970047

30

48.32

ISE

14:55:05

1970045

149

48.41

ISE

14:56:07

1972135

25

48.41

ISE

14:56:07

1972133

125

48.41

ISE

14:56:07

1972137

38

48.41

ISE

14:56:07

1972139

564

48.40

ISE

14:56:08

1972172

410

48.39

ISE

14:56:23

1972438

35

48.38

ISE

14:56:25

1972532

125

48.38

ISE

14:56:25

1972530

158

48.38

ISE

14:56:25

1972528

34

48.38

ISE

14:56:26

1972562

362

48.40

ISE

14:57:46

1974677

27

48.39

ISE

14:57:59

1975140

58

48.39

ISE

14:57:59

1975134

158

48.39

ISE

14:57:59

1975132

186

48.39

ISE

14:57:59

1975130

125

48.39

ISE

14:59:01

1977124

251

48.39

ISE

14:59:01

1977126

321

48.39

ISE

14:59:01

1977128

163

48.38

ISE

14:59:21

1978007

196

48.38

ISE

14:59:29

1978226

125

48.38

ISE

14:59:29

1978224

222

48.38

ISE

14:59:29

1978222

15

48.38

ISE

14:59:29

1978220

358

48.37

ISE

15:00:14

1981382

352

48.37

ISE

15:00:43

1982739

8

48.38

ISE

15:01:17

1983981

332

48.37

ISE

15:01:27

1984256

315

48.37

ISE

15:01:27

1984260

101

48.37

ISE

15:01:27

1984258

567

48.36

ISE

15:02:06

1985432

36

48.37

ISE

15:03:10

1987336

209

48.37

ISE

15:03:10

1987333

125

48.37

ISE

15:03:10

1987331

26

48.37

ISE

15:03:10

1987329

15

48.37

ISE

15:03:11

1987353

5

48.37

ISE

15:03:12

1987381

2

48.37

ISE

15:03:13

1987407

370

48.38

ISE

15:03:17

1987646

359

48.41

ISE

15:03:30

1987954

63

48.41

ISE

15:03:58

1988728

186

48.41

ISE

15:03:58

1988725

125

48.41

ISE

15:04:01

1988899

186

48.42

ISE

15:04:09

1989212

125

48.42

ISE

15:04:09

1989210

186

48.42

ISE

15:04:14

1989324

141

48.42

ISE

15:04:14

1989326

342

48.42

ISE

15:04:49

1990466

365

48.42

ISE

15:04:49

1990464

274

48.45

ISE

15:05:41

1992411

125

48.45

ISE

15:05:41

1992409

374

48.45

ISE

15:05:41

1992405

362

48.44

ISE

15:06:06

1993379

352

48.49

ISE

15:07:04

1996001

361

48.49

ISE

15:07:04

1995999

125

48.49

ISE

15:07:04

1995997

173

48.48

ISE

15:07:08

1996384

307

48.48

ISE

15:07:12

1996601

50

48.48

ISE

15:07:12

1996597

75

48.48

ISE

15:07:12

1996599

284

48.48

ISE

15:07:12

1996587

363

48.46

ISE

15:07:47

1997774

186

48.48

ISE

15:09:32

2001687

186

48.48

ISE

15:09:32

2001685

369

48.47

ISE

15:10:06

2003012

121

48.47

ISE

15:10:06

2003010

13

48.47

ISE

15:10:06

2003008

126

48.47

ISE

15:10:06

2003006

125

48.47

ISE

15:10:06

2003004

149

48.46

ISE

15:10:10

2003140

125

48.46

ISE

15:10:10

2003138

13

48.46

ISE

15:10:11

2003210

186

48.46

ISE

15:10:11

2003196

189

48.46

ISE

15:10:11

2003194

101

48.46

ISE

15:10:11

2003185

116

48.46

ISE

15:10:11

2003183

270

48.48

ISE

15:12:00

2006292

122

48.48

ISE

15:12:00

2006290

244

48.48

ISE

15:12:39

2007319

117

48.48

ISE

15:12:39

2007317

8

48.48

ISE

15:12:39

2007315

7

48.48

ISE

15:12:55

2007585

185

48.48

ISE

15:12:55

2007583

186

48.48

ISE

15:12:55

2007581

157

48.48

ISE

15:12:55

2007579

125

48.48

ISE

15:12:55

2007577

84

48.48

ISE

15:12:55

2007575

392

48.47

ISE

15:13:00

2007688

386

48.47

ISE

15:13:44

2008782

385

48.54

ISE

15:15:00

2010620

109

48.54

ISE

15:15:00

2010618

218

48.54

ISE

15:15:00

2010605

186

48.54

ISE

15:15:00

2010607

77

48.54

ISE

15:15:00

2010609

388

48.57

ISE

15:16:16

2013067

427

48.57

ISE

15:17:15

2014546

378

48.57

ISE

15:17:15

2014544

415

48.56

ISE

15:17:28

2014932

125

48.55

ISE

15:17:53

2015566

175

48.55

ISE

15:17:53

2015564

24

48.55

ISE

15:18:36

2016691

395

48.55

ISE

15:18:36

2016689

368

48.55

ISE

15:19:39

2018358

323

48.55

ISE

15:19:39

2018356

274

48.55

ISE

15:20:03

2019089

4

48.55

ISE

15:20:03

2019085

81

48.55

ISE

15:20:03

2019087

125

48.54

ISE

15:20:50

2020304

249

48.54

ISE

15:20:58

2020470

125

48.53

ISE

15:21:12

2020931

125

48.53

ISE

15:21:12

2020917

20

48.53

ISE

15:21:12

2020915

309

48.53

ISE

15:21:18

2021033

52

48.53

ISE

15:21:18

2021031

73

48.53

ISE

15:21:18

2021029

337

48.53

ISE

15:22:20

2022789

395

48.52

ISE

15:22:32

2023170

378

48.50

ISE

15:22:36

2023233

392

48.51

ISE

15:23:33

2024396

34

48.51

ISE

15:24:16

2026243

125

48.51

ISE

15:24:16

2026241

176

48.51

ISE

15:24:16

2026239

388

48.50

ISE

15:24:39

2027546

342

48.49

ISE

15:25:44

2030486

48

48.49

ISE

15:25:44

2030484

177

48.49

ISE

15:26:16

2031635

125

48.49

ISE

15:26:16

2031633

108

48.49

ISE

15:26:26

2031924

87

48.49

ISE

15:26:26

2031922

223

48.50

ISE

15:27:10

2032925

79

48.50

ISE

15:27:10

2032923

50

48.50

ISE

15:27:10

2032921

19

48.51

ISE

15:27:51

2034193

125

48.54

ISE

15:28:18

2035304

196

48.54

ISE

15:28:18

2035306

119

48.54

ISE

15:28:32

2035775

26

48.54

ISE

15:28:32

2035773

125

48.54

ISE

15:28:32

2035771

38

48.54

ISE

15:28:32

2035769

54

48.53

ISE

15:28:49

2036224

233

48.53

ISE

15:28:49

2036222

383

48.53

ISE

15:28:49

2036220

104

48.52

ISE

15:29:08

2036906

276

48.52

ISE

15:29:08

2036904

160

48.51

ISE

15:29:43

2037860

233

48.51

ISE

15:29:43

2037858

381

48.51

ISE

15:29:43

2037850

2

48.51

ISE

15:29:43

2037848

17

48.48

ISE

15:31:13

2040652

349

48.48

ISE

15:31:13

2040654

363

48.48

ISE

15:32:13

2042608

125

48.48

ISE

15:32:13

2042606

182

48.49

ISE

15:32:42

2043327

364

48.49

ISE

15:32:42

2043325

124

48.48

ISE

15:33:04

2043931

61

48.54

ISE

15:34:02

2046067

7

48.54

ISE

15:34:02

2046065

175

48.54

ISE

15:34:02

2046063

174

48.54

ISE

15:34:02

2046061

126

48.54

ISE

15:34:02

2046059

214

48.54

ISE

15:34:02

2046057

125

48.54

ISE

15:34:02

2046055

337

48.55

ISE

15:35:05

2048844

125

48.55

ISE

15:35:05

2048840

22

48.55

ISE

15:35:05

2048842

330

48.55

ISE

15:35:05

2048846

55

48.55

ISE

15:35:05

2048848

337

48.54

ISE

15:35:08

2048999

156

48.53

ISE

15:35:20

2049393

174

48.53

ISE

15:35:20

2049391

140

48.53

ISE

15:35:20

2049389

226

48.53

ISE

15:35:20

2049387

122

48.55

ISE

15:36:30

2051469

211

48.55

ISE

15:36:30

2051467

5

48.60

ISE

15:37:16

2052944

125

48.66

ISE

15:37:36

2053332

51

48.65

ISE

15:37:36

2053329

98

48.66

ISE

15:37:39

2053364

109

48.66

ISE

15:37:39

2053366

125

48.66

ISE

15:37:39

2053362

177

48.66

ISE

15:37:53

2053573

58

48.66

ISE

15:37:53

2053571

43

48.66

ISE

15:37:55

2053656

60

48.66

ISE

15:37:55

2053654

16

48.69

ISE

15:38:26

2054383

220

48.69

ISE

15:38:27

2054393

38

48.69

ISE

15:38:27

2054391

125

48.69

ISE

15:38:27

2054389

759

48.71

ISE

15:39:05

2055526

11

48.71

ISE

15:39:05

2055522

146

48.71

ISE

15:39:50

2056711

73

48.71

ISE

15:39:50

2056709

2

48.71

ISE

15:39:50

2056703

200

48.71

ISE

15:39:50

2056705

1

48.70

ISE

15:39:50

2056701

145

48.71

ISE

15:39:53

2056870

125

48.71

ISE

15:39:53

2056856

53

48.71

ISE

15:40:04

2057174

107

48.71

ISE

15:40:04

2057172

255

48.71

ISE

15:40:11

2057451

223

48.70

ISE

15:40:16

2057708

125

48.70

ISE

15:40:16

2057706

102

48.71

ISE

15:40:35

2058157

62

48.71

ISE

15:40:35

2058159

178

48.71

ISE

15:40:35

2058155

169

48.71

ISE

15:41:36

2059617

100

48.70

ISE

15:42:03

2060563

191

48.71

ISE

15:42:38

2061527

125

48.71

ISE

15:42:38

2061525

125

48.72

ISE

15:43:00

2061919

175

48.73

ISE

15:43:32

2062561

174

48.73

ISE

15:43:32

2062559

45

48.73

ISE

15:43:32

2062557

348

48.72

ISE

15:43:34

2062620

155

48.72

ISE

15:44:01

2063163

63

48.72

ISE

15:44:01

2063160

500

48.79

ISE

15:45:14

2065198

347

48.78

ISE

15:45:22

2065434

365

48.78

ISE

15:45:26

2065571

246

48.76

ISE

15:46:14

2066661

125

48.76

ISE

15:46:14

2066659

141

48.78

ISE

15:47:29

2068357

32

48.78

ISE

15:47:29

2068353

154

48.78

ISE

15:47:29

2068350

331

48.81

ISE

15:48:58

2070621

339

48.81

ISE

15:48:58

2070619

49

48.80

ISE

15:49:04

2070819

75

48.80

ISE

15:49:23

2071724

251

48.80

ISE

15:49:23

2071722

368

48.79

ISE

15:49:53

2072559

47

48.80

ISE

15:51:35

2075079

125

48.80

ISE

15:51:35

2075077

234

48.80

ISE

15:51:35

2075075

391

48.79

ISE

15:51:40

2075210

396

48.80

ISE

15:52:08

2075740

396

48.84

ISE

15:52:52

2076671

224

48.84

ISE

15:53:20

2077250

395

48.84

ISE

15:53:22

2077295

113

48.84

ISE

15:53:22

2077292

70

48.85

ISE

15:54:43

2078917

131

48.85

ISE

15:54:43

2078915

125

48.85

ISE

15:54:43

2078913

227

48.85

ISE

15:54:43

2078910

195

48.85

ISE

15:54:43

2078906

125

48.88

ISE

15:55:36

2079896

176

48.88

ISE

15:55:36

2079885

366

48.88

ISE

15:55:58

2080237

35

48.88

ISE

15:55:58

2080235

343

48.87

ISE

15:57:00

2081578

393

48.85

ISE

15:57:07

2081862

125

48.85

ISE

15:59:24

2085666

192

48.85

ISE

15:59:24

2085664

41

48.85

ISE

15:59:24

2085668

18

48.84

ISE

15:59:32

2085910

140

48.84

ISE

15:59:32

2085908

6

48.85

ISE

16:00:15

2089366

406

48.85

ISE

16:00:15

2089364

88

48.84

ISE

16:00:30

2090060

9

48.84

ISE

16:00:30

2090058

333

48.84

ISE

16:00:30

2089965

198

48.84

ISE

16:00:30

2089963

432

48.88

ISE

16:01:25

2092504

127

48.88

ISE

16:01:34

2092830

45

48.88

ISE

16:01:34

2092832

115

48.88

ISE

16:01:41

2093000

129

48.87

ISE

16:01:57

2093410

9

48.87

ISE

16:01:57

2093408

131

48.87

ISE

16:01:57

2093406

131

48.87

ISE

16:01:57

2093404

103

48.88

ISE

16:01:57

2093399

349

48.88

ISE

16:01:57

2093401

349

48.86

ISE

16:02:29

2094726

226

48.84

ISE

16:03:10

2095881

54

48.84

ISE

16:03:10

2095879

125

48.84

ISE

16:03:10

2095877

219

48.84

ISE

16:03:43

2096865

125

48.84

ISE

16:03:43

2096862

32

48.84

ISE

16:03:43

2096855

352

48.84

ISE

16:03:43

2096853

145

48.83

ISE

16:04:05

2097741

248

48.83

ISE

16:04:10

2097851

226

48.81

ISE

16:05:05

2099883

131

48.81

ISE

16:05:05

2099881

42

48.81

ISE

16:05:05

2099876

288

48.81

ISE

16:05:05

2099874

100

48.80

ISE

16:05:22

2100501

184

48.80

ISE

16:05:22

2100499

87

48.80

ISE

16:05:41

2101277

259

48.82

ISE

16:07:04

2103968

122

48.82

ISE

16:07:04

2103966

502

48.82

ISE

16:07:04

2103964

378

48.82

ISE

16:08:07

2105908

255

48.82

ISE

16:08:07

2105905

125

48.82

ISE

16:08:07

2105903

363

48.83

ISE

16:08:39

2106798

165

48.87

ISE

16:09:22

2108140

206

48.87

ISE

16:09:23

2108191

383

48.86

ISE

16:09:31

2108469

333

48.90

ISE

16:10:26

2110412

12

48.89

ISE

16:10:27

2110441

309

48.89

ISE

16:10:29

2110602

5

48.89

ISE

16:10:55

2111175

391

48.89

ISE

16:10:55

2111173

372

48.88

ISE

16:12:02

2113568

338

48.88

ISE

16:12:13

2113923

188

48.85

ISE

16:12:28

2114417

44

48.85

ISE

16:13:00

2115249

125

48.85

ISE

16:13:00

2115247

125

48.86

ISE

16:13:32

2116387

212

48.86

ISE

16:13:32

2116389

328

48.87

ISE

16:14:08

2117556

1

48.87

ISE

16:14:21

2117928

373

48.87

ISE

16:14:21

2117925

368

48.91

ISE

16:15:30

2120353

7

48.90

ISE

16:15:30

2120341

77

48.90

ISE

16:15:30

2120339

38

48.90

ISE

16:15:30

2120337

347

48.92

ISE

16:15:36

2120480

105

48.93

ISE

16:15:40

2120585

125

48.93

ISE

16:15:40

2120583

107

48.93

ISE

16:15:40

2120581

235

48.91

ISE

16:15:47

2120952

19

48.91

ISE

16:15:47

2120950

72

48.91

ISE

16:15:47

2120940

161

48.91

ISE

16:16:32

2122532

281

48.91

ISE

16:16:32

2122530

373

48.91

ISE

16:17:02

2123439

 

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