TIDMCRH
RNS Number : 1760Z
CRH PLC
12 May 2023
12(th) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 11(th) May 2023 it purchased the following
number of its ordinary shares (the 'ordinary shares') on Euronext Dublin
and/or the London Stock Exchange (as applicable), from CRH's broker UBS.
The ordinary shares purchased will be held as treasury shares.
Euronext Dublin London Stock Exchange
Number of ordinary shares
purchased: 144,688 59,837
-------------------------------------- ------------------ ------------------------
Highest price paid per share: EUR45.3100 GBp 3,938.0000
-------------------------------------- ------------------ ------------------------
Lowest price paid per share: EUR44.8100 GBp 3,889.0000
-------------------------------------- ------------------ ------------------------
Volume weighted average price EUR45.0342 GBp 3,915.0111
paid:
-------------------------------------- ------------------ ------------------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $750 million * in the period to 29(th) June 2023
following its announcement on 31(st) March 2023 and were effected
by CRH's broker as part of the Programme announced on 31(st) March
2023.
Following settlement of the above transactions CRH will hold 16,362,146
of its ordinary shares in treasury which represents 2.175% of
the issued ordinary share capital of CRH. Ordinary shares held
in treasury do not have any voting rights. Following settlement,
CRH will have 735,778,192 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 11(th)
May 2023 by UBS on behalf of CRH as part of the buyback programme
is scheduled to this announcement.
*Being an amount equal to EUR690 million (based on a FX Rate
of $1:EUR0.92 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: 11/05/2023
---------------------------- ----------- --------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
Euronext Dublin (XMSM) EUR 45.0342 144,688
---------------------------- ----------- --------------------
London Stock Exchange
(XLON) GBp 3,915.0111 59,837
---------------------------- ----------- --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
217 3,925 LSE 08:06:09 1341456
------------- ----------- -------------------- -----------
133 3,925 LSE 08:06:09 1341448
------------- ----------- -------------------- -----------
358 3,925 LSE 08:06:17 1341635
------------- ----------- -------------------- -----------
339 3,922 LSE 08:06:59 1342619
------------- ----------- -------------------- -----------
190 3,923 LSE 08:08:20 1344796
------------- ----------- -------------------- -----------
75 3,923 LSE 08:08:20 1344794
------------- ----------- -------------------- -----------
277 3,921 LSE 08:08:31 1345124
------------- ----------- -------------------- -----------
266 3,926 LSE 08:11:19 1350348
------------- ----------- -------------------- -----------
200 3,935 LSE 08:16:19 1358653
------------- ----------- -------------------- -----------
288 3,934 LSE 08:16:23 1358752
------------- ----------- -------------------- -----------
19 3,938 LSE 08:18:55 1362837
------------- ----------- -------------------- -----------
300 3,938 LSE 08:18:55 1362835
------------- ----------- -------------------- -----------
84 3,937 LSE 08:19:11 1363294
------------- ----------- -------------------- -----------
200 3,937 LSE 08:19:11 1363292
------------- ----------- -------------------- -----------
398 3,936 LSE 08:19:11 1363290
------------- ----------- -------------------- -----------
266 3,928 LSE 08:23:32 1369458
------------- ----------- -------------------- -----------
311 3,928 LSE 08:32:10 1383177
------------- ----------- -------------------- -----------
192 3,937 LSE 08:39:38 1398079
------------- ----------- -------------------- -----------
105 3,937 LSE 08:39:38 1398077
------------- ----------- -------------------- -----------
258 3,929 LSE 08:44:13 1406424
------------- ----------- -------------------- -----------
259 3,927 LSE 08:57:03 1428993
------------- ----------- -------------------- -----------
286 3,922 LSE 09:07:54 1445759
------------- ----------- -------------------- -----------
138 3,919 LSE 09:10:07 1451424
------------- ----------- -------------------- -----------
166 3,919 LSE 09:10:07 1451422
------------- ----------- -------------------- -----------
311 3,918 LSE 09:10:09 1451506
------------- ----------- -------------------- -----------
272 3,927 LSE 09:20:24 1465133
------------- ----------- -------------------- -----------
172 3,925 LSE 09:21:18 1466544
------------- ----------- -------------------- -----------
128 3,925 LSE 09:21:18 1466542
------------- ----------- -------------------- -----------
257 3,922 LSE 09:35:25 1484905
------------- ----------- -------------------- -----------
88 3,920 LSE 09:35:39 1485195
------------- ----------- -------------------- -----------
172 3,920 LSE 09:35:50 1485496
------------- ----------- -------------------- -----------
257 3,917 LSE 09:38:24 1489547
------------- ----------- -------------------- -----------
6 3,917 LSE 09:38:24 1489544
------------- ----------- -------------------- -----------
300 3,917 LSE 09:38:24 1489542
------------- ----------- -------------------- -----------
291 3,915 LSE 09:44:39 1498926
------------- ----------- -------------------- -----------
276 3,916 LSE 09:50:31 1509081
------------- ----------- -------------------- -----------
58 3,918 LSE 09:54:32 1513365
------------- ----------- -------------------- -----------
214 3,918 LSE 09:54:32 1513363
------------- ----------- -------------------- -----------
162 3,915 LSE 10:07:33 1531117
------------- ----------- -------------------- -----------
95 3,915 LSE 10:07:33 1531115
------------- ----------- -------------------- -----------
284 3,912 LSE 10:09:23 1533580
------------- ----------- -------------------- -----------
3 3,914 LSE 10:14:01 1539114
------------- ----------- -------------------- -----------
300 3,914 LSE 10:14:01 1539112
------------- ----------- -------------------- -----------
269 3,912 LSE 10:17:53 1543778
------------- ----------- -------------------- -----------
302 3,916 LSE 10:22:52 1550657
------------- ----------- -------------------- -----------
85 3,916 LSE 10:25:15 1554020
------------- ----------- -------------------- -----------
201 3,916 LSE 10:25:15 1554018
------------- ----------- -------------------- -----------
55 3,913 LSE 10:30:07 1561059
------------- ----------- -------------------- -----------
241 3,913 LSE 10:30:07 1561057
------------- ----------- -------------------- -----------
303 3,917 LSE 10:32:18 1563638
------------- ----------- -------------------- -----------
294 3,923 LSE 10:35:58 1568664
------------- ----------- -------------------- -----------
290 3,923 LSE 10:35:58 1568651
------------- ----------- -------------------- -----------
262 3,923 LSE 10:35:58 1568653
------------- ----------- -------------------- -----------
271 3,923 LSE 10:37:54 1572611
------------- ----------- -------------------- -----------
35 3,923 LSE 10:37:54 1572609
------------- ----------- -------------------- -----------
262 3,918 LSE 10:54:11 1594281
------------- ----------- -------------------- -----------
320 3,916 LSE 10:55:39 1596362
------------- ----------- -------------------- -----------
54 3,915 LSE 10:58:06 1600210
------------- ----------- -------------------- -----------
119 3,916 LSE 10:58:30 1600734
------------- ----------- -------------------- -----------
117 3,916 LSE 10:58:30 1600732
------------- ----------- -------------------- -----------
51 3,915 LSE 10:58:30 1600730
------------- ----------- -------------------- -----------
81 3,917 LSE 11:00:15 1602109
------------- ----------- -------------------- -----------
340 3,917 LSE 11:00:15 1602107
------------- ----------- -------------------- -----------
288 3,918 LSE 11:01:42 1603094
------------- ----------- -------------------- -----------
258 3,918 LSE 11:10:00 1608916
------------- ----------- -------------------- -----------
21 3,918 LSE 11:10:00 1608914
------------- ----------- -------------------- -----------
312 3,919 LSE 11:13:59 1613253
------------- ----------- -------------------- -----------
7 3,919 LSE 11:25:15 1621511
------------- ----------- -------------------- -----------
300 3,919 LSE 11:25:15 1621509
------------- ----------- -------------------- -----------
28 3,913 LSE 11:36:02 1628896
------------- ----------- -------------------- -----------
101 3,913 LSE 11:36:02 1628900
------------- ----------- -------------------- -----------
172 3,913 LSE 11:36:02 1628898
------------- ----------- -------------------- -----------
267 3,914 LSE 11:40:22 1631818
------------- ----------- -------------------- -----------
275 3,913 LSE 11:48:37 1636630
------------- ----------- -------------------- -----------
263 3,915 LSE 11:48:37 1636626
------------- ----------- -------------------- -----------
300 3,919 LSE 11:55:12 1641105
------------- ----------- -------------------- -----------
60 3,917 LSE 11:59:50 1643668
------------- ----------- -------------------- -----------
235 3,917 LSE 11:59:50 1643666
------------- ----------- -------------------- -----------
297 3,913 LSE 12:00:15 1644287
------------- ----------- -------------------- -----------
8 3,913 LSE 12:00:15 1644285
------------- ----------- -------------------- -----------
293 3,912 LSE 12:00:32 1644442
------------- ----------- -------------------- -----------
121 3,906 LSE 12:03:47 1647022
------------- ----------- -------------------- -----------
136 3,906 LSE 12:03:47 1647024
------------- ----------- -------------------- -----------
115 3,904 LSE 12:03:49 1647106
------------- ----------- -------------------- -----------
149 3,904 LSE 12:03:49 1647104
------------- ----------- -------------------- -----------
172 3,902 LSE 12:03:56 1647152
------------- ----------- -------------------- -----------
128 3,902 LSE 12:03:56 1647150
------------- ----------- -------------------- -----------
286 3,899 LSE 12:03:57 1647156
------------- ----------- -------------------- -----------
273 3,902 LSE 12:07:42 1649967
------------- ----------- -------------------- -----------
7 3,902 LSE 12:07:42 1649965
------------- ----------- -------------------- -----------
278 3,900 LSE 12:08:42 1650686
------------- ----------- -------------------- -----------
114 3,900 LSE 12:09:32 1651397
------------- ----------- -------------------- -----------
189 3,900 LSE 12:09:32 1651395
------------- ----------- -------------------- -----------
303 3,900 LSE 12:10:54 1652164
------------- ----------- -------------------- -----------
122 3,900 LSE 12:11:25 1652474
------------- ----------- -------------------- -----------
147 3,900 LSE 12:11:25 1652472
------------- ----------- -------------------- -----------
269 3,901 LSE 12:13:09 1653527
------------- ----------- -------------------- -----------
144 3,900 LSE 12:13:32 1653759
------------- ----------- -------------------- -----------
146 3,900 LSE 12:13:32 1653757
------------- ----------- -------------------- -----------
17 3,900 LSE 12:15:30 1655008
------------- ----------- -------------------- -----------
175 3,900 LSE 12:15:30 1655012
------------- ----------- -------------------- -----------
96 3,900 LSE 12:15:30 1655010
------------- ----------- -------------------- -----------
317 3,900 LSE 12:15:30 1655004
------------- ----------- -------------------- -----------
274 3,889 LSE 12:24:17 1662460
------------- ----------- -------------------- -----------
21 3,903 LSE 12:30:15 1666777
------------- ----------- -------------------- -----------
375 3,905 LSE 12:33:03 1668880
------------- ----------- -------------------- -----------
310 3,904 LSE 12:33:04 1668906
------------- ----------- -------------------- -----------
350 3,904 LSE 12:33:48 1669391
------------- ----------- -------------------- -----------
293 3,907 LSE 12:34:54 1670059
------------- ----------- -------------------- -----------
58 3,907 LSE 12:34:54 1670057
------------- ----------- -------------------- -----------
220 3,907 LSE 12:34:54 1670061
------------- ----------- -------------------- -----------
18 3,907 LSE 12:34:54 1670063
------------- ----------- -------------------- -----------
18 3,907 LSE 12:37:02 1671405
------------- ----------- -------------------- -----------
298 3,907 LSE 12:37:02 1671403
------------- ----------- -------------------- -----------
249 3,908 LSE 12:38:05 1672054
------------- ----------- -------------------- -----------
65 3,908 LSE 12:38:05 1672052
------------- ----------- -------------------- -----------
31 3,909 LSE 12:39:26 1672999
------------- ----------- -------------------- -----------
238 3,909 LSE 12:39:26 1672997
------------- ----------- -------------------- -----------
238 3,910 LSE 12:39:26 1672975
------------- ----------- -------------------- -----------
200 3,910 LSE 12:39:26 1672973
------------- ----------- -------------------- -----------
40 3,908 LSE 12:40:28 1673685
------------- ----------- -------------------- -----------
260 3,908 LSE 12:40:28 1673683
------------- ----------- -------------------- -----------
260 3,904 LSE 12:44:20 1676119
------------- ----------- -------------------- -----------
217 3,904 LSE 12:47:15 1678041
------------- ----------- -------------------- -----------
27 3,904 LSE 12:47:33 1678389
------------- ----------- -------------------- -----------
55 3,904 LSE 12:47:33 1678387
------------- ----------- -------------------- -----------
32 3,904 LSE 12:50:27 1680940
------------- ----------- -------------------- -----------
250 3,904 LSE 12:50:27 1680938
------------- ----------- -------------------- -----------
267 3,906 LSE 12:50:27 1680936
------------- ----------- -------------------- -----------
115 3,905 LSE 12:58:42 1686708
------------- ----------- -------------------- -----------
167 3,905 LSE 12:58:42 1686706
------------- ----------- -------------------- -----------
175 3,904 LSE 13:00:08 1687921
------------- ----------- -------------------- -----------
124 3,904 LSE 13:00:08 1687923
------------- ----------- -------------------- -----------
206 3,906 LSE 13:05:05 1691547
------------- ----------- -------------------- -----------
98 3,906 LSE 13:06:21 1692436
------------- ----------- -------------------- -----------
312 3,904 LSE 13:09:10 1694331
------------- ----------- -------------------- -----------
163 3,905 LSE 13:11:14 1695971
------------- ----------- -------------------- -----------
140 3,905 LSE 13:11:14 1695969
------------- ----------- -------------------- -----------
243 3,906 LSE 13:15:32 1698802
------------- ----------- -------------------- -----------
21 3,906 LSE 13:15:32 1698800
------------- ----------- -------------------- -----------
98 3,913 LSE 13:19:48 1703425
------------- ----------- -------------------- -----------
100 3,913 LSE 13:19:48 1703423
------------- ----------- -------------------- -----------
32 3,913 LSE 13:19:48 1703427
------------- ----------- -------------------- -----------
68 3,913 LSE 13:19:48 1703429
------------- ----------- -------------------- -----------
300 3,913 LSE 13:20:30 1704984
------------- ----------- -------------------- -----------
35 3,909 LSE 13:26:33 1709759
------------- ----------- -------------------- -----------
21 3,909 LSE 13:26:33 1709757
------------- ----------- -------------------- -----------
98 3,909 LSE 13:26:34 1709820
------------- ----------- -------------------- -----------
131 3,909 LSE 13:26:34 1709818
------------- ----------- -------------------- -----------
269 3,909 LSE 13:30:16 1713137
------------- ----------- -------------------- -----------
88 3,909 LSE 13:30:59 1713842
------------- ----------- -------------------- -----------
111 3,909 LSE 13:30:59 1713830
------------- ----------- -------------------- -----------
91 3,909 LSE 13:31:04 1713952
------------- ----------- -------------------- -----------
25 3,908 LSE 13:31:09 1714086
------------- ----------- -------------------- -----------
129 3,908 LSE 13:31:13 1714200
------------- ----------- -------------------- -----------
13 3,908 LSE 13:31:15 1714231
------------- ----------- -------------------- -----------
348 3,910 LSE 13:34:10 1717134
------------- ----------- -------------------- -----------
436 3,910 LSE 13:34:51 1717654
------------- ----------- -------------------- -----------
45 3,909 LSE 13:34:56 1717835
------------- ----------- -------------------- -----------
203 3,909 LSE 13:34:56 1717822
------------- ----------- -------------------- -----------
139 3,909 LSE 13:34:56 1717820
------------- ----------- -------------------- -----------
80 3,907 LSE 13:35:03 1718008
------------- ----------- -------------------- -----------
209 3,907 LSE 13:35:03 1718006
------------- ----------- -------------------- -----------
268 3,911 LSE 13:37:51 1720932
------------- ----------- -------------------- -----------
196 3,911 LSE 13:38:17 1721349
------------- ----------- -------------------- -----------
84 3,911 LSE 13:38:17 1721347
------------- ----------- -------------------- -----------
315 3,910 LSE 13:40:15 1723382
------------- ----------- -------------------- -----------
102 3,909 LSE 13:40:23 1723557
------------- ----------- -------------------- -----------
289 3,910 LSE 13:41:04 1724154
------------- ----------- -------------------- -----------
287 3,904 LSE 13:43:50 1726426
------------- ----------- -------------------- -----------
228 3,906 LSE 13:47:27 1730544
------------- ----------- -------------------- -----------
86 3,906 LSE 13:47:27 1730542
------------- ----------- -------------------- -----------
277 3,906 LSE 13:52:21 1735258
------------- ----------- -------------------- -----------
280 3,905 LSE 13:54:21 1736926
------------- ----------- -------------------- -----------
272 3,905 LSE 13:55:31 1737882
------------- ----------- -------------------- -----------
274 3,902 LSE 13:58:12 1740319
------------- ----------- -------------------- -----------
278 3,905 LSE 14:00:03 1742822
------------- ----------- -------------------- -----------
109 3,910 LSE 14:05:02 1748109
------------- ----------- -------------------- -----------
113 3,910 LSE 14:05:02 1748107
------------- ----------- -------------------- -----------
309 3,909 LSE 14:07:56 1751867
------------- ----------- -------------------- -----------
109 3,909 LSE 14:08:42 1752991
------------- ----------- -------------------- -----------
4 3,909 LSE 14:08:42 1752987
------------- ----------- -------------------- -----------
4 3,909 LSE 14:08:42 1752989
------------- ----------- -------------------- -----------
141 3,909 LSE 14:08:42 1752985
------------- ----------- -------------------- -----------
288 3,909 LSE 14:08:42 1752983
------------- ----------- -------------------- -----------
309 3,906 LSE 14:11:10 1760067
------------- ----------- -------------------- -----------
282 3,909 LSE 14:17:16 1769216
------------- ----------- -------------------- -----------
315 3,912 LSE 14:23:01 1777166
------------- ----------- -------------------- -----------
312 3,911 LSE 14:27:26 1783124
------------- ----------- -------------------- -----------
299 3,911 LSE 14:30:29 1789638
------------- ----------- -------------------- -----------
288 3,908 LSE 14:31:28 1792584
------------- ----------- -------------------- -----------
320 3,903 LSE 14:32:16 1794941
------------- ----------- -------------------- -----------
277 3,907 LSE 14:34:03 1798892
------------- ----------- -------------------- -----------
255 3,906 LSE 14:34:11 1799183
------------- ----------- -------------------- -----------
27 3,906 LSE 14:34:11 1799185
------------- ----------- -------------------- -----------
268 3,906 LSE 14:34:42 1800341
------------- ----------- -------------------- -----------
300 3,904 LSE 14:37:24 1805940
------------- ----------- -------------------- -----------
277 3,904 LSE 14:37:38 1806347
------------- ----------- -------------------- -----------
56 3,903 LSE 14:37:52 1806759
------------- ----------- -------------------- -----------
230 3,903 LSE 14:37:56 1806849
------------- ----------- -------------------- -----------
258 3,901 LSE 14:38:45 1810080
------------- ----------- -------------------- -----------
2 3,901 LSE 14:39:45 1812717
------------- ----------- -------------------- -----------
265 3,901 LSE 14:39:45 1812719
------------- ----------- -------------------- -----------
200 3,900 LSE 14:39:53 1812973
------------- ----------- -------------------- -----------
49 3,903 LSE 14:41:16 1816981
------------- ----------- -------------------- -----------
186 3,904 LSE 14:41:23 1817460
------------- ----------- -------------------- -----------
70 3,904 LSE 14:41:33 1817857
------------- ----------- -------------------- -----------
291 3,903 LSE 14:41:36 1817985
------------- ----------- -------------------- -----------
223 3,903 LSE 14:41:36 1817983
------------- ----------- -------------------- -----------
36 3,903 LSE 14:41:36 1817972
------------- ----------- -------------------- -----------
84 3,902 LSE 14:41:53 1818632
------------- ----------- -------------------- -----------
81 3,902 LSE 14:41:53 1818630
------------- ----------- -------------------- -----------
108 3,902 LSE 14:41:53 1818634
------------- ----------- -------------------- -----------
185 3,902 LSE 14:41:53 1818628
------------- ----------- -------------------- -----------
61 3,902 LSE 14:41:53 1818626
------------- ----------- -------------------- -----------
56 3,902 LSE 14:41:53 1818624
------------- ----------- -------------------- -----------
12 3,908 LSE 14:44:05 1823745
------------- ----------- -------------------- -----------
297 3,908 LSE 14:44:05 1823743
------------- ----------- -------------------- -----------
311 3,908 LSE 14:44:53 1825003
------------- ----------- -------------------- -----------
64 3,907 LSE 14:44:55 1825066
------------- ----------- -------------------- -----------
156 3,907 LSE 14:44:55 1825064
------------- ----------- -------------------- -----------
77 3,907 LSE 14:44:55 1825062
------------- ----------- -------------------- -----------
285 3,909 LSE 14:47:09 1828951
------------- ----------- -------------------- -----------
84 3,909 LSE 14:47:57 1830421
------------- ----------- -------------------- -----------
92 3,909 LSE 14:47:57 1830416
------------- ----------- -------------------- -----------
175 3,909 LSE 14:47:57 1830418
------------- ----------- -------------------- -----------
208 3,908 LSE 14:49:04 1832516
------------- ----------- -------------------- -----------
84 3,908 LSE 14:49:04 1832514
------------- ----------- -------------------- -----------
38 3,908 LSE 14:49:06 1832646
------------- ----------- -------------------- -----------
120 3,908 LSE 14:49:06 1832644
------------- ----------- -------------------- -----------
49 3,908 LSE 14:49:06 1832642
------------- ----------- -------------------- -----------
290 3,907 LSE 14:50:39 1835869
------------- ----------- -------------------- -----------
84 3,908 LSE 14:52:07 1838773
------------- ----------- -------------------- -----------
84 3,910 LSE 14:54:29 1843148
------------- ----------- -------------------- -----------
189 3,910 LSE 14:54:29 1843152
------------- ----------- -------------------- -----------
38 3,910 LSE 14:54:29 1843150
------------- ----------- -------------------- -----------
57 3,910 LSE 14:55:48 1845620
------------- ----------- -------------------- -----------
206 3,910 LSE 14:55:48 1845618
------------- ----------- -------------------- -----------
281 3,910 LSE 14:56:25 1846577
------------- ----------- -------------------- -----------
271 3,910 LSE 14:58:05 1849284
------------- ----------- -------------------- -----------
29 3,910 LSE 14:58:05 1849282
------------- ----------- -------------------- -----------
274 3,913 LSE 15:00:40 1856724
------------- ----------- -------------------- -----------
275 3,914 LSE 15:04:04 1864655
------------- ----------- -------------------- -----------
284 3,914 LSE 15:04:30 1865577
------------- ----------- -------------------- -----------
25 3,916 LSE 15:06:24 1869851
------------- ----------- -------------------- -----------
44 3,916 LSE 15:06:30 1870052
------------- ----------- -------------------- -----------
42 3,916 LSE 15:06:52 1870686
------------- ----------- -------------------- -----------
84 3,916 LSE 15:06:52 1870684
------------- ----------- -------------------- -----------
48 3,916 LSE 15:06:52 1870682
------------- ----------- -------------------- -----------
84 3,916 LSE 15:06:52 1870680
------------- ----------- -------------------- -----------
206 3,916 LSE 15:06:52 1870678
------------- ----------- -------------------- -----------
316 3,915 LSE 15:09:15 1875007
------------- ----------- -------------------- -----------
310 3,909 LSE 15:14:07 1884419
------------- ----------- -------------------- -----------
7 3,912 LSE 15:16:12 1888447
------------- ----------- -------------------- -----------
159 3,912 LSE 15:16:54 1889604
------------- ----------- -------------------- -----------
133 3,912 LSE 15:16:54 1889602
------------- ----------- -------------------- -----------
302 3,913 LSE 15:18:02 1892028
------------- ----------- -------------------- -----------
91 3,916 LSE 15:18:35 1893035
------------- ----------- -------------------- -----------
183 3,916 LSE 15:18:35 1893033
------------- ----------- -------------------- -----------
262 3,916 LSE 15:19:07 1894073
------------- ----------- -------------------- -----------
278 3,916 LSE 15:19:56 1895516
------------- ----------- -------------------- -----------
85 3,915 LSE 15:19:58 1895634
------------- ----------- -------------------- -----------
311 3,915 LSE 15:19:58 1895632
------------- ----------- -------------------- -----------
286 3,915 LSE 15:20:23 1896584
------------- ----------- -------------------- -----------
287 3,914 LSE 15:22:09 1899842
------------- ----------- -------------------- -----------
284 3,913 LSE 15:22:25 1900292
------------- ----------- -------------------- -----------
86 3,919 LSE 15:26:27 1909621
------------- ----------- -------------------- -----------
247 3,919 LSE 15:26:27 1909623
------------- ----------- -------------------- -----------
13 3,919 LSE 15:26:32 1909843
------------- ----------- -------------------- -----------
400 3,919 LSE 15:26:32 1909841
------------- ----------- -------------------- -----------
85 3,919 LSE 15:26:32 1909839
------------- ----------- -------------------- -----------
85 3,919 LSE 15:26:32 1909837
------------- ----------- -------------------- -----------
4 3,919 LSE 15:26:32 1909835
------------- ----------- -------------------- -----------
280 3,918 LSE 15:27:56 1912250
------------- ----------- -------------------- -----------
85 3,920 LSE 15:30:02 1916099
------------- ----------- -------------------- -----------
8 3,920 LSE 15:30:02 1916097
------------- ----------- -------------------- -----------
106 3,920 LSE 15:30:02 1916103
------------- ----------- -------------------- -----------
400 3,920 LSE 15:30:02 1916101
------------- ----------- -------------------- -----------
10 3,920 LSE 15:30:02 1916105
------------- ----------- -------------------- -----------
316 3,917 LSE 15:30:06 1916525
------------- ----------- -------------------- -----------
286 3,918 LSE 15:31:43 1919966
------------- ----------- -------------------- -----------
269 3,918 LSE 15:32:06 1920955
------------- ----------- -------------------- -----------
161 3,918 LSE 15:32:49 1922205
------------- ----------- -------------------- -----------
152 3,918 LSE 15:32:49 1922203
------------- ----------- -------------------- -----------
358 3,920 LSE 15:34:14 1924764
------------- ----------- -------------------- -----------
271 3,920 LSE 15:36:04 1928106
------------- ----------- -------------------- -----------
85 3,924 LSE 15:40:50 1936617
------------- ----------- -------------------- -----------
85 3,924 LSE 15:40:50 1936615
------------- ----------- -------------------- -----------
55 3,924 LSE 15:40:50 1936619
------------- ----------- -------------------- -----------
439 3,923 LSE 15:40:55 1936782
------------- ----------- -------------------- -----------
254 3,922 LSE 15:41:38 1938191
------------- ----------- -------------------- -----------
98 3,922 LSE 15:41:38 1938189
------------- ----------- -------------------- -----------
9 3,922 LSE 15:41:38 1938187
------------- ----------- -------------------- -----------
307 3,922 LSE 15:42:04 1939212
------------- ----------- -------------------- -----------
212 3,924 LSE 15:43:45 1942596
------------- ----------- -------------------- -----------
133 3,924 LSE 15:43:45 1942594
------------- ----------- -------------------- -----------
83 3,924 LSE 15:43:45 1942592
------------- ----------- -------------------- -----------
528 3,927 LSE 15:45:06 1945199
------------- ----------- -------------------- -----------
309 3,934 LSE 15:46:38 1948391
------------- ----------- -------------------- -----------
85 3,934 LSE 15:46:38 1948389
------------- ----------- -------------------- -----------
85 3,934 LSE 15:46:38 1948387
------------- ----------- -------------------- -----------
392 3,933 LSE 15:47:10 1949585
------------- ----------- -------------------- -----------
348 3,933 LSE 15:48:01 1951375
------------- ----------- -------------------- -----------
18 3,933 LSE 15:48:03 1951485
------------- ----------- -------------------- -----------
200 3,935 LSE 15:48:18 1952300
------------- ----------- -------------------- -----------
200 3,935 LSE 15:48:19 1952358
------------- ----------- -------------------- -----------
26 3,935 LSE 15:48:42 1952985
------------- ----------- -------------------- -----------
106 3,935 LSE 15:48:42 1952987
------------- ----------- -------------------- -----------
287 3,934 LSE 15:49:11 1954045
------------- ----------- -------------------- -----------
236 3,935 LSE 15:50:32 1956728
------------- ----------- -------------------- -----------
171 3,935 LSE 15:50:32 1956726
------------- ----------- -------------------- -----------
109 3,935 LSE 15:51:01 1957343
------------- ----------- -------------------- -----------
285 3,935 LSE 15:51:14 1957968
------------- ----------- -------------------- -----------
268 3,935 LSE 15:51:14 1957966
------------- ----------- -------------------- -----------
400 3,935 LSE 15:51:32 1958401
------------- ----------- -------------------- -----------
114 3,935 LSE 15:51:32 1958405
------------- ----------- -------------------- -----------
106 3,935 LSE 15:51:32 1958403
------------- ----------- -------------------- -----------
262 3,935 LSE 15:53:29 1961607
------------- ----------- -------------------- -----------
115 3,937 LSE 15:56:06 1965968
------------- ----------- -------------------- -----------
85 3,937 LSE 15:56:06 1965966
------------- ----------- -------------------- -----------
262 3,937 LSE 15:56:06 1965964
------------- ----------- -------------------- -----------
316 3,937 LSE 15:56:06 1965962
------------- ----------- -------------------- -----------
205 3,936 LSE 15:56:28 1966582
------------- ----------- -------------------- -----------
85 3,936 LSE 15:56:28 1966584
------------- ----------- -------------------- -----------
138 3,938 LSE 15:59:40 1972279
------------- ----------- -------------------- -----------
229 3,938 LSE 15:59:40 1972277
------------- ----------- -------------------- -----------
352 3,938 LSE 15:59:40 1972275
------------- ----------- -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
399 45.16 ISE 08:05:19 1340178
------------- -------------- -------------------- --------
102 45.16 ISE 08:05:19 1340176
------------- -------------- -------------------- --------
473 45.22 ISE 08:06:09 1341460
------------- -------------- -------------------- --------
414 45.22 ISE 08:06:09 1341458
------------- -------------- -------------------- --------
324 45.23 ISE 08:06:09 1341452
------------- -------------- -------------------- --------
133 45.23 ISE 08:06:09 1341450
------------- -------------- -------------------- --------
210 45.20 ISE 08:06:24 1341848
------------- -------------- -------------------- --------
247 45.20 ISE 08:06:24 1341846
------------- -------------- -------------------- --------
413 45.18 ISE 08:06:59 1342621
------------- -------------- -------------------- --------
425 45.21 ISE 08:11:19 1350350
------------- -------------- -------------------- --------
18 45.23 ISE 08:12:29 1352566
------------- -------------- -------------------- --------
571 45.23 ISE 08:12:38 1352963
------------- -------------- -------------------- --------
108 45.22 ISE 08:12:41 1353040
------------- -------------- -------------------- --------
126 45.27 ISE 08:14:34 1355823
------------- -------------- -------------------- --------
483 45.27 ISE 08:14:34 1355821
------------- -------------- -------------------- --------
150 45.27 ISE 08:15:32 1357518
------------- -------------- -------------------- --------
126 45.27 ISE 08:15:32 1357516
------------- -------------- -------------------- --------
150 45.27 ISE 08:15:32 1357507
------------- -------------- -------------------- --------
397 45.26 ISE 08:15:35 1357577
------------- -------------- -------------------- --------
41 45.26 ISE 08:15:35 1357575
------------- -------------- -------------------- --------
273 45.28 ISE 08:16:23 1358754
------------- -------------- -------------------- --------
468 45.31 ISE 08:18:55 1362839
------------- -------------- -------------------- --------
482 45.30 ISE 08:19:11 1363281
------------- -------------- -------------------- --------
471 45.30 ISE 08:20:09 1364816
------------- -------------- -------------------- --------
490 45.18 ISE 08:23:39 1369735
------------- -------------- -------------------- --------
417 45.17 ISE 08:30:04 1378757
------------- -------------- -------------------- --------
408 45.22 ISE 08:31:38 1381804
------------- -------------- -------------------- --------
163 45.21 ISE 08:32:10 1383145
------------- -------------- -------------------- --------
255 45.21 ISE 08:32:10 1383143
------------- -------------- -------------------- --------
440 45.31 ISE 08:40:49 1400286
------------- -------------- -------------------- --------
40 45.29 ISE 08:40:51 1400378
------------- -------------- -------------------- --------
413 45.29 ISE 08:40:54 1400518
------------- -------------- -------------------- --------
318 45.23 ISE 08:48:17 1413153
------------- -------------- -------------------- --------
476 45.26 ISE 08:50:05 1416639
------------- -------------- -------------------- --------
422 45.26 ISE 08:52:14 1420523
------------- -------------- -------------------- --------
135 45.17 ISE 08:57:03 1428997
------------- -------------- -------------------- --------
351 45.17 ISE 08:57:03 1428995
------------- -------------- -------------------- --------
423 45.08 ISE 08:59:42 1434085
------------- -------------- -------------------- --------
75 45.20 ISE 09:02:01 1437568
------------- -------------- -------------------- --------
361 45.20 ISE 09:02:01 1437566
------------- -------------- -------------------- --------
442 45.19 ISE 09:02:14 1437893
------------- -------------- -------------------- --------
54 45.19 ISE 09:02:14 1437891
------------- -------------- -------------------- --------
219 45.09 ISE 09:08:13 1446156
------------- -------------- -------------------- --------
150 45.09 ISE 09:08:13 1446154
------------- -------------- -------------------- --------
63 45.09 ISE 09:08:13 1446152
------------- -------------- -------------------- --------
379 45.10 ISE 09:09:05 1449917
------------- -------------- -------------------- --------
84 45.10 ISE 09:09:05 1449915
------------- -------------- -------------------- --------
428 45.09 ISE 09:11:05 1452839
------------- -------------- -------------------- --------
417 45.16 ISE 09:17:22 1461255
------------- -------------- -------------------- --------
138 45.20 ISE 09:20:25 1465143
------------- -------------- -------------------- --------
287 45.20 ISE 09:20:25 1465141
------------- -------------- -------------------- --------
456 45.18 ISE 09:21:17 1466487
------------- -------------- -------------------- --------
501 45.17 ISE 09:22:09 1467715
------------- -------------- -------------------- --------
237 45.12 ISE 09:26:12 1472627
------------- -------------- -------------------- --------
222 45.12 ISE 09:26:12 1472625
------------- -------------- -------------------- --------
483 45.11 ISE 09:27:03 1473663
------------- -------------- -------------------- --------
479 45.14 ISE 09:34:01 1482789
------------- -------------- -------------------- --------
467 45.09 ISE 09:38:17 1489422
------------- -------------- -------------------- --------
209 45.08 ISE 09:41:43 1494485
------------- -------------- -------------------- --------
223 45.08 ISE 09:41:43 1494483
------------- -------------- -------------------- --------
167 45.08 ISE 09:51:35 1510197
------------- -------------- -------------------- --------
248 45.08 ISE 09:51:35 1510188
------------- -------------- -------------------- --------
420 45.09 ISE 09:55:41 1514608
------------- -------------- -------------------- --------
428 45.09 ISE 09:58:51 1518794
------------- -------------- -------------------- --------
10 45.08 ISE 10:05:44 1529239
------------- -------------- -------------------- --------
442 45.08 ISE 10:07:25 1530910
------------- -------------- -------------------- --------
478 45.07 ISE 10:07:33 1531123
------------- -------------- -------------------- --------
107 45.04 ISE 10:09:23 1533589
------------- -------------- -------------------- --------
123 45.04 ISE 10:09:23 1533587
------------- -------------- -------------------- --------
124 45.04 ISE 10:09:23 1533585
------------- -------------- -------------------- --------
140 45.04 ISE 10:09:23 1533583
------------- -------------- -------------------- --------
123 45.05 ISE 10:10:34 1534961
------------- -------------- -------------------- --------
91 45.05 ISE 10:10:34 1534959
------------- -------------- -------------------- --------
124 45.05 ISE 10:10:34 1534963
------------- -------------- -------------------- --------
127 45.05 ISE 10:10:34 1534965
------------- -------------- -------------------- --------
151 45.07 ISE 10:14:01 1539124
------------- -------------- -------------------- --------
64 45.07 ISE 10:14:01 1539122
------------- -------------- -------------------- --------
150 45.07 ISE 10:14:01 1539120
------------- -------------- -------------------- --------
124 45.07 ISE 10:14:01 1539118
------------- -------------- -------------------- --------
123 45.07 ISE 10:14:01 1539116
------------- -------------- -------------------- --------
481 45.06 ISE 10:14:01 1539110
------------- -------------- -------------------- --------
408 45.06 ISE 10:14:01 1539108
------------- -------------- -------------------- --------
427 45.06 ISE 10:15:14 1540784
------------- -------------- -------------------- --------
214 45.09 ISE 10:22:52 1550659
------------- -------------- -------------------- --------
287 45.09 ISE 10:22:52 1550661
------------- -------------- -------------------- --------
463 45.09 ISE 10:25:14 1553970
------------- -------------- -------------------- --------
489 45.09 ISE 10:25:14 1553967
------------- -------------- -------------------- --------
461 45.09 ISE 10:28:47 1558523
------------- -------------- -------------------- --------
467 45.06 ISE 10:30:07 1561055
------------- -------------- -------------------- --------
301 45.05 ISE 10:30:22 1561472
------------- -------------- -------------------- --------
124 45.05 ISE 10:30:23 1561497
------------- -------------- -------------------- --------
123 45.05 ISE 10:30:23 1561495
------------- -------------- -------------------- --------
92 45.05 ISE 10:30:23 1561501
------------- -------------- -------------------- --------
150 45.05 ISE 10:30:23 1561499
------------- -------------- -------------------- --------
178 45.05 ISE 10:30:23 1561493
------------- -------------- -------------------- --------
124 45.08 ISE 10:30:58 1562241
------------- -------------- -------------------- --------
464 45.10 ISE 10:31:13 1562498
------------- -------------- -------------------- --------
58 45.10 ISE 10:31:50 1563216
------------- -------------- -------------------- --------
124 45.10 ISE 10:31:50 1563214
------------- -------------- -------------------- --------
123 45.10 ISE 10:31:50 1563212
------------- -------------- -------------------- --------
150 45.10 ISE 10:31:50 1563210
------------- -------------- -------------------- --------
123 45.10 ISE 10:32:00 1563359
------------- -------------- -------------------- --------
124 45.10 ISE 10:32:00 1563361
------------- -------------- -------------------- --------
482 45.20 ISE 10:35:56 1568499
------------- -------------- -------------------- --------
6 45.20 ISE 10:35:56 1568497
------------- -------------- -------------------- --------
141 45.19 ISE 10:35:58 1568730
------------- -------------- -------------------- --------
123 45.19 ISE 10:35:58 1568728
------------- -------------- -------------------- --------
150 45.19 ISE 10:35:58 1568726
------------- -------------- -------------------- --------
124 45.19 ISE 10:35:58 1568724
------------- -------------- -------------------- --------
424 45.18 ISE 10:36:01 1568948
------------- -------------- -------------------- --------
480 45.19 ISE 10:37:54 1572607
------------- -------------- -------------------- --------
427 45.17 ISE 10:39:37 1574770
------------- -------------- -------------------- --------
408 45.18 ISE 10:40:41 1576097
------------- -------------- -------------------- --------
100 45.16 ISE 10:43:29 1580181
------------- -------------- -------------------- --------
150 45.15 ISE 10:43:29 1580179
------------- -------------- -------------------- --------
124 45.15 ISE 10:43:29 1580177
------------- -------------- -------------------- --------
123 45.15 ISE 10:43:29 1580175
------------- -------------- -------------------- --------
267 45.15 ISE 10:43:29 1580168
------------- -------------- -------------------- --------
167 45.15 ISE 10:43:29 1580170
------------- -------------- -------------------- --------
431 45.13 ISE 10:52:31 1592189
------------- -------------- -------------------- --------
379 45.12 ISE 10:54:11 1594285
------------- -------------- -------------------- --------
39 45.12 ISE 10:54:11 1594283
------------- -------------- -------------------- --------
72 45.10 ISE 10:55:03 1595555
------------- -------------- -------------------- --------
425 45.10 ISE 10:55:03 1595553
------------- -------------- -------------------- --------
150 45.10 ISE 10:55:04 1595568
------------- -------------- -------------------- --------
122 45.10 ISE 10:55:04 1595570
------------- -------------- -------------------- --------
478 45.10 ISE 10:55:30 1596102
------------- -------------- -------------------- --------
57 45.09 ISE 10:55:39 1596374
------------- -------------- -------------------- --------
150 45.09 ISE 10:55:39 1596372
------------- -------------- -------------------- --------
122 45.08 ISE 10:55:39 1596370
------------- -------------- -------------------- --------
122 45.08 ISE 10:55:39 1596368
------------- -------------- -------------------- --------
474 45.09 ISE 10:55:39 1596364
------------- -------------- -------------------- --------
150 45.10 ISE 10:56:22 1597284
------------- -------------- -------------------- --------
122 45.10 ISE 10:56:22 1597288
------------- -------------- -------------------- --------
122 45.10 ISE 10:56:22 1597286
------------- -------------- -------------------- --------
110 45.12 ISE 11:01:54 1603230
------------- -------------- -------------------- --------
150 45.12 ISE 11:01:59 1603269
------------- -------------- -------------------- --------
72 45.12 ISE 11:01:59 1603265
------------- -------------- -------------------- --------
98 45.12 ISE 11:02:39 1603716
------------- -------------- -------------------- --------
289 45.14 ISE 11:09:46 1608681
------------- -------------- -------------------- --------
167 45.14 ISE 11:09:46 1608679
------------- -------------- -------------------- --------
484 45.13 ISE 11:09:47 1608761
------------- -------------- -------------------- --------
461 45.16 ISE 11:13:48 1613105
------------- -------------- -------------------- --------
282 45.12 ISE 11:19:32 1617075
------------- -------------- -------------------- --------
127 45.12 ISE 11:19:32 1617073
------------- -------------- -------------------- --------
413 45.12 ISE 11:23:13 1620167
------------- -------------- -------------------- --------
476 45.13 ISE 11:25:00 1621308
------------- -------------- -------------------- --------
119 45.12 ISE 11:25:18 1621540
------------- -------------- -------------------- --------
122 45.11 ISE 11:25:33 1621706
------------- -------------- -------------------- --------
46 45.11 ISE 11:25:33 1621704
------------- -------------- -------------------- --------
150 45.11 ISE 11:25:33 1621702
------------- -------------- -------------------- --------
69 45.11 ISE 11:25:33 1621700
------------- -------------- -------------------- --------
8 45.11 ISE 11:25:33 1621698
------------- -------------- -------------------- --------
321 45.11 ISE 11:26:01 1622012
------------- -------------- -------------------- --------
138 45.11 ISE 11:26:01 1622010
------------- -------------- -------------------- --------
477 45.10 ISE 11:26:56 1622609
------------- -------------- -------------------- --------
111 45.10 ISE 11:30:58 1625365
------------- -------------- -------------------- --------
150 45.10 ISE 11:30:58 1625363
------------- -------------- -------------------- --------
122 45.09 ISE 11:30:58 1625361
------------- -------------- -------------------- --------
28 45.09 ISE 11:30:58 1625359
------------- -------------- -------------------- --------
245 45.10 ISE 11:30:58 1625357
------------- -------------- -------------------- --------
233 45.10 ISE 11:30:58 1625355
------------- -------------- -------------------- --------
74 45.08 ISE 11:31:23 1625680
------------- -------------- -------------------- --------
247 45.08 ISE 11:31:24 1625708
------------- -------------- -------------------- --------
121 45.08 ISE 11:31:24 1625706
------------- -------------- -------------------- --------
34 45.06 ISE 11:34:06 1627538
------------- -------------- -------------------- --------
436 45.06 ISE 11:34:11 1627580
------------- -------------- -------------------- --------
438 45.01 ISE 11:37:01 1629415
------------- -------------- -------------------- --------
493 45.04 ISE 11:40:22 1631820
------------- -------------- -------------------- --------
96 45.05 ISE 11:48:37 1636640
------------- -------------- -------------------- --------
122 45.04 ISE 11:48:37 1636638
------------- -------------- -------------------- --------
122 45.04 ISE 11:48:37 1636636
------------- -------------- -------------------- --------
150 45.04 ISE 11:48:37 1636634
------------- -------------- -------------------- --------
445 45.04 ISE 11:48:37 1636632
------------- -------------- -------------------- --------
496 45.07 ISE 11:48:37 1636628
------------- -------------- -------------------- --------
455 45.09 ISE 11:52:47 1639690
------------- -------------- -------------------- --------
61 45.11 ISE 11:55:11 1641092
------------- -------------- -------------------- --------
418 45.11 ISE 11:55:12 1641107
------------- -------------- -------------------- --------
428 45.10 ISE 11:56:03 1641527
------------- -------------- -------------------- --------
74 45.11 ISE 11:57:20 1642328
------------- -------------- -------------------- --------
381 45.11 ISE 11:57:22 1642339
------------- -------------- -------------------- --------
154 45.10 ISE 11:59:50 1643674
------------- -------------- -------------------- --------
26 45.10 ISE 11:59:50 1643672
------------- -------------- -------------------- --------
234 45.10 ISE 11:59:50 1643670
------------- -------------- -------------------- --------
424 45.10 ISE 12:01:05 1644978
------------- -------------- -------------------- --------
52 45.08 ISE 12:01:22 1645195
------------- -------------- -------------------- --------
133 45.08 ISE 12:01:25 1645247
------------- -------------- -------------------- --------
1 45.08 ISE 12:01:31 1645347
------------- -------------- -------------------- --------
76 45.08 ISE 12:02:06 1645722
------------- -------------- -------------------- --------
41 45.09 ISE 12:03:29 1646767
------------- -------------- -------------------- --------
226 45.09 ISE 12:03:30 1646796
------------- -------------- -------------------- --------
195 45.09 ISE 12:03:30 1646794
------------- -------------- -------------------- --------
223 45.00 ISE 12:03:47 1647032
------------- -------------- -------------------- --------
122 45.00 ISE 12:03:47 1647030
------------- -------------- -------------------- --------
122 45.00 ISE 12:03:47 1647028
------------- -------------- -------------------- --------
8 45.00 ISE 12:03:47 1647026
------------- -------------- -------------------- --------
406 44.98 ISE 12:03:56 1647148
------------- -------------- -------------------- --------
447 44.99 ISE 12:03:56 1647146
------------- -------------- -------------------- --------
431 44.95 ISE 12:03:57 1647163
------------- -------------- -------------------- --------
122 44.98 ISE 12:04:33 1647778
------------- -------------- -------------------- --------
635 44.98 ISE 12:05:43 1648544
------------- -------------- -------------------- --------
72 44.98 ISE 12:05:43 1648542
------------- -------------- -------------------- --------
484 44.99 ISE 12:08:42 1650688
------------- -------------- -------------------- --------
6 45.00 ISE 12:09:26 1651329
------------- -------------- -------------------- --------
430 45.00 ISE 12:09:26 1651327
------------- -------------- -------------------- --------
488 45.00 ISE 12:10:49 1652134
------------- -------------- -------------------- --------
497 44.98 ISE 12:14:30 1654298
------------- -------------- -------------------- --------
494 44.92 ISE 12:19:18 1658169
------------- -------------- -------------------- --------
492 44.85 ISE 12:24:01 1662247
------------- -------------- -------------------- --------
380 44.93 ISE 12:26:18 1663934
------------- -------------- -------------------- --------
49 44.93 ISE 12:26:18 1663936
------------- -------------- -------------------- --------
190 44.98 ISE 12:28:56 1665858
------------- -------------- -------------------- --------
4 44.98 ISE 12:28:56 1665856
------------- -------------- -------------------- --------
55 45.01 ISE 12:30:14 1666768
------------- -------------- -------------------- --------
150 45.01 ISE 12:30:14 1666766
------------- -------------- -------------------- --------
240 45.01 ISE 12:30:14 1666764
------------- -------------- -------------------- --------
252 45.04 ISE 12:33:03 1668884
------------- -------------- -------------------- --------
207 45.04 ISE 12:33:03 1668882
------------- -------------- -------------------- --------
330 45.03 ISE 12:33:04 1668908
------------- -------------- -------------------- --------
113 45.03 ISE 12:33:04 1668912
------------- -------------- -------------------- --------
55 45.03 ISE 12:33:04 1668910
------------- -------------- -------------------- --------
415 45.03 ISE 12:33:48 1669400
------------- -------------- -------------------- --------
436 45.07 ISE 12:34:54 1670065
------------- -------------- -------------------- --------
469 45.06 ISE 12:36:11 1670940
------------- -------------- -------------------- --------
434 45.06 ISE 12:36:59 1671349
------------- -------------- -------------------- --------
131 45.09 ISE 12:37:22 1671680
------------- -------------- -------------------- --------
154 45.09 ISE 12:37:22 1671678
------------- -------------- -------------------- --------
131 45.09 ISE 12:37:22 1671676
------------- -------------- -------------------- --------
222 45.09 ISE 12:37:25 1671706
------------- -------------- -------------------- --------
150 45.09 ISE 12:37:25 1671704
------------- -------------- -------------------- --------
150 45.09 ISE 12:37:41 1671884
------------- -------------- -------------------- --------
116 45.09 ISE 12:38:06 1672089
------------- -------------- -------------------- --------
60 45.09 ISE 12:38:06 1672087
------------- -------------- -------------------- --------
150 45.09 ISE 12:38:06 1672085
------------- -------------- -------------------- --------
114 45.09 ISE 12:38:06 1672083
------------- -------------- -------------------- --------
40 45.09 ISE 12:38:06 1672081
------------- -------------- -------------------- --------
7 45.09 ISE 12:38:06 1672079
------------- -------------- -------------------- --------
119 45.10 ISE 12:39:16 1672787
------------- -------------- -------------------- --------
78 45.10 ISE 12:39:16 1672789
------------- -------------- -------------------- --------
150 45.11 ISE 12:39:16 1672791
------------- -------------- -------------------- --------
72 45.11 ISE 12:39:16 1672793
------------- -------------- -------------------- --------
151 45.10 ISE 12:39:16 1672785
------------- -------------- -------------------- --------
541 45.10 ISE 12:39:16 1672783
------------- -------------- -------------------- --------
457 45.10 ISE 12:39:26 1672985
------------- -------------- -------------------- --------
21 45.10 ISE 12:39:26 1672983
------------- -------------- -------------------- --------
59 45.07 ISE 12:40:28 1673689
------------- -------------- -------------------- --------
431 45.07 ISE 12:40:28 1673687
------------- -------------- -------------------- --------
417 44.99 ISE 12:44:20 1676117
------------- -------------- -------------------- --------
410 44.96 ISE 12:44:56 1676534
------------- -------------- -------------------- --------
151 44.97 ISE 12:47:33 1678385
------------- -------------- -------------------- --------
352 44.97 ISE 12:47:33 1678383
------------- -------------- -------------------- --------
364 44.98 ISE 12:50:20 1680788
------------- -------------- -------------------- --------
139 44.98 ISE 12:50:20 1680786
------------- -------------- -------------------- --------
54 44.95 ISE 12:50:27 1680948
------------- -------------- -------------------- --------
150 44.94 ISE 12:50:27 1680946
------------- -------------- -------------------- --------
122 44.94 ISE 12:50:27 1680944
------------- -------------- -------------------- --------
122 44.94 ISE 12:50:27 1680942
------------- -------------- -------------------- --------
150 44.93 ISE 12:50:28 1680959
------------- -------------- -------------------- --------
122 44.93 ISE 12:50:28 1680957
------------- -------------- -------------------- --------
150 44.91 ISE 12:51:08 1681394
------------- -------------- -------------------- --------
163 44.91 ISE 12:51:08 1681396
------------- -------------- -------------------- --------
164 44.91 ISE 12:51:08 1681398
------------- -------------- -------------------- --------
493 44.92 ISE 12:51:08 1681392
------------- -------------- -------------------- --------
157 44.87 ISE 12:51:28 1681646
------------- -------------- -------------------- --------
409 44.88 ISE 12:51:28 1681644
------------- -------------- -------------------- --------
436 44.92 ISE 12:53:17 1682941
------------- -------------- -------------------- --------
150 44.97 ISE 12:55:46 1684885
------------- -------------- -------------------- --------
408 44.96 ISE 12:56:37 1685414
------------- -------------- -------------------- --------
87 44.95 ISE 12:58:58 1686827
------------- -------------- -------------------- --------
2 44.95 ISE 12:59:01 1686853
------------- -------------- -------------------- --------
113 44.95 ISE 12:59:30 1687339
------------- -------------- -------------------- --------
242 44.95 ISE 12:59:38 1687402
------------- -------------- -------------------- --------
538 44.95 ISE 13:00:26 1688261
------------- -------------- -------------------- --------
378 45.00 ISE 13:04:47 1691366
------------- -------------- -------------------- --------
56 45.00 ISE 13:04:47 1691364
------------- -------------- -------------------- --------
408 45.00 ISE 13:06:20 1692400
------------- -------------- -------------------- --------
49 45.00 ISE 13:06:20 1692398
------------- -------------- -------------------- --------
421 44.99 ISE 13:11:14 1695973
------------- -------------- -------------------- --------
388 45.01 ISE 13:15:18 1698583
------------- -------------- -------------------- --------
72 45.01 ISE 13:15:18 1698581
------------- -------------- -------------------- --------
500 45.07 ISE 13:17:47 1701154
------------- -------------- -------------------- --------
477 45.09 ISE 13:18:29 1702005
------------- -------------- -------------------- --------
443 45.10 ISE 13:20:16 1703835
------------- -------------- -------------------- --------
482 45.09 ISE 13:20:21 1703870
------------- -------------- -------------------- --------
415 45.01 ISE 13:22:53 1706844
------------- -------------- -------------------- --------
429 45.03 ISE 13:26:33 1709770
------------- -------------- -------------------- --------
446 45.02 ISE 13:27:12 1710304
------------- -------------- -------------------- --------
193 45.03 ISE 13:30:16 1713139
------------- -------------- -------------------- --------
292 45.03 ISE 13:30:41 1713540
------------- -------------- -------------------- --------
476 45.00 ISE 13:33:09 1716283
------------- -------------- -------------------- --------
410 45.00 ISE 13:34:55 1717803
------------- -------------- -------------------- --------
198 45.02 ISE 13:38:17 1721353
------------- -------------- -------------------- --------
304 45.02 ISE 13:38:17 1721351
------------- -------------- -------------------- --------
486 45.03 ISE 13:41:04 1724157
------------- -------------- -------------------- --------
247 44.99 ISE 13:45:00 1727967
------------- -------------- -------------------- --------
27 44.99 ISE 13:45:00 1727940
------------- -------------- -------------------- --------
150 44.99 ISE 13:45:00 1727938
------------- -------------- -------------------- --------
443 44.96 ISE 13:47:37 1730734
------------- -------------- -------------------- --------
53 44.99 ISE 13:52:16 1735214
------------- -------------- -------------------- --------
291 44.99 ISE 13:52:16 1735212
------------- -------------- -------------------- --------
72 44.99 ISE 13:52:16 1735210
------------- -------------- -------------------- --------
332 44.97 ISE 13:52:50 1735645
------------- -------------- -------------------- --------
150 44.97 ISE 13:52:50 1735643
------------- -------------- -------------------- --------
152 44.96 ISE 13:57:03 1739077
------------- -------------- -------------------- --------
50 44.96 ISE 13:57:03 1739073
------------- -------------- -------------------- --------
258 44.96 ISE 13:57:03 1739075
------------- -------------- -------------------- --------
439 44.96 ISE 13:57:06 1739201
------------- -------------- -------------------- --------
163 44.96 ISE 13:57:50 1739864
------------- -------------- -------------------- --------
489 44.96 ISE 13:57:50 1739862
------------- -------------- -------------------- --------
91 44.96 ISE 13:57:51 1739871
------------- -------------- -------------------- --------
201 44.96 ISE 13:57:51 1739869
------------- -------------- -------------------- --------
483 44.95 ISE 13:57:56 1739955
------------- -------------- -------------------- --------
334 44.96 ISE 13:57:56 1739952
------------- -------------- -------------------- --------
88 44.96 ISE 13:57:56 1739950
------------- -------------- -------------------- --------
72 44.96 ISE 13:59:15 1741758
------------- -------------- -------------------- --------
332 44.96 ISE 13:59:15 1741760
------------- -------------- -------------------- --------
492 44.95 ISE 14:00:03 1742824
------------- -------------- -------------------- --------
492 44.97 ISE 14:04:41 1747662
------------- -------------- -------------------- --------
48 44.95 ISE 14:06:32 1749942
------------- -------------- -------------------- --------
388 44.95 ISE 14:07:07 1750792
------------- -------------- -------------------- --------
466 44.94 ISE 14:08:02 1751998
------------- -------------- -------------------- --------
410 44.92 ISE 14:11:10 1760055
------------- -------------- -------------------- --------
42 44.92 ISE 14:12:41 1762006
------------- -------------- -------------------- --------
150 44.92 ISE 14:12:41 1761987
------------- -------------- -------------------- --------
148 44.92 ISE 14:12:42 1762027
------------- -------------- -------------------- --------
155 44.92 ISE 14:12:42 1762029
------------- -------------- -------------------- --------
441 44.93 ISE 14:17:16 1769218
------------- -------------- -------------------- --------
376 44.95 ISE 14:19:13 1771834
------------- -------------- -------------------- --------
30 44.95 ISE 14:19:13 1771832
------------- -------------- -------------------- --------
426 44.97 ISE 14:21:11 1774704
------------- -------------- -------------------- --------
378 44.96 ISE 14:21:58 1775899
------------- -------------- -------------------- --------
91 44.96 ISE 14:21:58 1775897
------------- -------------- -------------------- --------
413 44.95 ISE 14:26:14 1781793
------------- -------------- -------------------- --------
418 44.92 ISE 14:27:56 1783715
------------- -------------- -------------------- --------
429 44.93 ISE 14:30:12 1788660
------------- -------------- -------------------- --------
472 44.93 ISE 14:30:29 1789636
------------- -------------- -------------------- --------
281 44.89 ISE 14:31:38 1793295
------------- -------------- -------------------- --------
193 44.89 ISE 14:31:38 1793293
------------- -------------- -------------------- --------
233 44.86 ISE 14:32:03 1794397
------------- -------------- -------------------- --------
190 44.86 ISE 14:32:03 1794395
------------- -------------- -------------------- --------
123 44.87 ISE 14:34:11 1799191
------------- -------------- -------------------- --------
124 44.87 ISE 14:34:11 1799189
------------- -------------- -------------------- --------
150 44.87 ISE 14:34:11 1799187
------------- -------------- -------------------- --------
54 44.87 ISE 14:34:23 1799707
------------- -------------- -------------------- --------
100 44.87 ISE 14:34:23 1799705
------------- -------------- -------------------- --------
123 44.87 ISE 14:34:23 1799711
------------- -------------- -------------------- --------
150 44.87 ISE 14:34:23 1799709
------------- -------------- -------------------- --------
124 44.87 ISE 14:34:23 1799713
------------- -------------- -------------------- --------
136 44.86 ISE 14:34:35 1800103
------------- -------------- -------------------- --------
150 44.86 ISE 14:34:35 1800099
------------- -------------- -------------------- --------
96 44.86 ISE 14:34:42 1800368
------------- -------------- -------------------- --------
150 44.86 ISE 14:34:42 1800345
------------- -------------- -------------------- --------
150 44.85 ISE 14:35:58 1802931
------------- -------------- -------------------- --------
125 44.85 ISE 14:36:27 1804080
------------- -------------- -------------------- --------
362 44.85 ISE 14:36:27 1804078
------------- -------------- -------------------- --------
438 44.85 ISE 14:37:24 1805926
------------- -------------- -------------------- --------
51 44.83 ISE 14:37:56 1806861
------------- -------------- -------------------- --------
139 44.83 ISE 14:37:56 1806859
------------- -------------- -------------------- --------
150 44.83 ISE 14:37:56 1806857
------------- -------------- -------------------- --------
150 44.83 ISE 14:37:56 1806855
------------- -------------- -------------------- --------
150 44.83 ISE 14:37:56 1806851
------------- -------------- -------------------- --------
314 44.83 ISE 14:37:56 1806853
------------- -------------- -------------------- --------
442 44.81 ISE 14:38:29 1809009
------------- -------------- -------------------- --------
45 44.81 ISE 14:38:29 1809007
------------- -------------- -------------------- --------
150 44.81 ISE 14:39:50 1812837
------------- -------------- -------------------- --------
124 44.81 ISE 14:39:50 1812835
------------- -------------- -------------------- --------
123 44.81 ISE 14:39:50 1812833
------------- -------------- -------------------- --------
150 44.84 ISE 14:41:36 1817995
------------- -------------- -------------------- --------
150 44.84 ISE 14:41:36 1817993
------------- -------------- -------------------- --------
213 44.84 ISE 14:41:36 1817991
------------- -------------- -------------------- --------
506 44.85 ISE 14:41:36 1817974
------------- -------------- -------------------- --------
40 44.84 ISE 14:41:37 1818033
------------- -------------- -------------------- --------
16 44.84 ISE 14:41:37 1818031
------------- -------------- -------------------- --------
84 44.84 ISE 14:41:37 1818029
------------- -------------- -------------------- --------
74 44.84 ISE 14:41:53 1818649
------------- -------------- -------------------- --------
123 44.84 ISE 14:41:53 1818643
------------- -------------- -------------------- --------
123 44.84 ISE 14:41:53 1818647
------------- -------------- -------------------- --------
150 44.84 ISE 14:41:53 1818645
------------- -------------- -------------------- --------
147 44.84 ISE 14:41:53 1818636
------------- -------------- -------------------- --------
150 44.84 ISE 14:41:53 1818622
------------- -------------- -------------------- --------
478 44.90 ISE 14:43:27 1822579
------------- -------------- -------------------- --------
419 44.91 ISE 14:44:53 1825005
------------- -------------- -------------------- --------
177 44.90 ISE 14:44:55 1825072
------------- -------------- -------------------- --------
156 44.90 ISE 14:44:55 1825070
------------- -------------- -------------------- --------
150 44.90 ISE 14:44:55 1825068
------------- -------------- -------------------- --------
123 44.92 ISE 14:47:05 1828734
------------- -------------- -------------------- --------
123 44.92 ISE 14:47:07 1828775
------------- -------------- -------------------- --------
150 44.92 ISE 14:47:07 1828777
------------- -------------- -------------------- --------
123 44.92 ISE 14:47:07 1828773
------------- -------------- -------------------- --------
411 44.91 ISE 14:47:57 1830423
------------- -------------- -------------------- --------
18 44.89 ISE 14:49:05 1832567
------------- -------------- -------------------- --------
150 44.89 ISE 14:49:05 1832565
------------- -------------- -------------------- --------
82 44.89 ISE 14:49:05 1832563
------------- -------------- -------------------- --------
123 44.89 ISE 14:49:07 1832743
------------- -------------- -------------------- --------
123 44.89 ISE 14:49:07 1832741
------------- -------------- -------------------- --------
150 44.89 ISE 14:49:07 1832739
------------- -------------- -------------------- --------
110 44.89 ISE 14:49:07 1832732
------------- -------------- -------------------- --------
81 44.89 ISE 14:49:07 1832700
------------- -------------- -------------------- --------
123 44.89 ISE 14:50:00 1834526
------------- -------------- -------------------- --------
123 44.89 ISE 14:50:00 1834524
------------- -------------- -------------------- --------
150 44.89 ISE 14:50:00 1834528
------------- -------------- -------------------- --------
80 44.87 ISE 14:50:39 1835871
------------- -------------- -------------------- --------
420 44.89 ISE 14:52:04 1838685
------------- -------------- -------------------- --------
326 44.88 ISE 14:52:25 1839326
------------- -------------- -------------------- --------
150 44.88 ISE 14:52:25 1839324
------------- -------------- -------------------- --------
329 44.90 ISE 14:54:32 1843290
------------- -------------- -------------------- --------
56 44.90 ISE 14:54:32 1843288
------------- -------------- -------------------- --------
499 44.90 ISE 14:54:33 1843312
------------- -------------- -------------------- --------
84 44.90 ISE 14:54:33 1843310
------------- -------------- -------------------- --------
123 44.92 ISE 14:57:38 1848561
------------- -------------- -------------------- --------
5 44.92 ISE 14:57:38 1848555
------------- -------------- -------------------- --------
3 44.92 ISE 14:57:38 1848557
------------- -------------- -------------------- --------
123 44.92 ISE 14:57:38 1848559
------------- -------------- -------------------- --------
205 44.92 ISE 14:57:38 1848569
------------- -------------- -------------------- --------
165 44.92 ISE 14:57:38 1848563
------------- -------------- -------------------- --------
60 44.92 ISE 14:57:38 1848565
------------- -------------- -------------------- --------
150 44.92 ISE 14:57:38 1848567
------------- -------------- -------------------- --------
446 44.91 ISE 14:57:41 1848667
------------- -------------- -------------------- --------
123 44.91 ISE 15:00:10 1855002
------------- -------------- -------------------- --------
150 44.91 ISE 15:00:10 1855004
------------- -------------- -------------------- --------
502 44.91 ISE 15:00:10 1854994
------------- -------------- -------------------- --------
234 44.90 ISE 15:00:40 1856747
------------- -------------- -------------------- --------
234 44.90 ISE 15:00:40 1856744
------------- -------------- -------------------- --------
16 44.91 ISE 15:01:52 1859758
------------- -------------- -------------------- --------
403 44.91 ISE 15:01:52 1859756
------------- -------------- -------------------- --------
150 44.92 ISE 15:03:33 1863563
------------- -------------- -------------------- --------
161 44.92 ISE 15:03:33 1863561
------------- -------------- -------------------- --------
473 44.92 ISE 15:03:33 1863559
------------- -------------- -------------------- --------
117 44.92 ISE 15:03:37 1863670
------------- -------------- -------------------- --------
492 44.89 ISE 15:04:50 1866126
------------- -------------- -------------------- --------
104 44.93 ISE 15:06:48 1870570
------------- -------------- -------------------- --------
60 44.93 ISE 15:06:48 1870568
------------- -------------- -------------------- --------
150 44.93 ISE 15:06:48 1870566
------------- -------------- -------------------- --------
123 44.93 ISE 15:06:48 1870564
------------- -------------- -------------------- --------
176 44.93 ISE 15:06:48 1870560
------------- -------------- -------------------- --------
123 44.93 ISE 15:06:48 1870558
------------- -------------- -------------------- --------
125 44.93 ISE 15:06:48 1870562
------------- -------------- -------------------- --------
455 44.90 ISE 15:09:18 1875148
------------- -------------- -------------------- --------
416 44.88 ISE 15:09:23 1875380
------------- -------------- -------------------- --------
150 44.88 ISE 15:10:17 1877544
------------- -------------- -------------------- --------
89 44.88 ISE 15:10:39 1878232
------------- -------------- -------------------- --------
150 44.88 ISE 15:10:39 1878230
------------- -------------- -------------------- --------
123 44.88 ISE 15:10:39 1878228
------------- -------------- -------------------- --------
123 44.88 ISE 15:10:39 1878226
------------- -------------- -------------------- --------
280 44.88 ISE 15:10:39 1878219
------------- -------------- -------------------- --------
346 44.86 ISE 15:11:07 1878960
------------- -------------- -------------------- --------
67 44.86 ISE 15:11:07 1878958
------------- -------------- -------------------- --------
80 44.85 ISE 15:12:28 1881642
------------- -------------- -------------------- --------
123 44.85 ISE 15:12:28 1881644
------------- -------------- -------------------- --------
114 44.85 ISE 15:12:28 1881646
------------- -------------- -------------------- --------
150 44.85 ISE 15:12:28 1881640
------------- -------------- -------------------- --------
62 44.85 ISE 15:12:28 1881638
------------- -------------- -------------------- --------
189 44.87 ISE 15:13:48 1883841
------------- -------------- -------------------- --------
150 44.87 ISE 15:13:48 1883839
------------- -------------- -------------------- --------
72 44.87 ISE 15:13:48 1883837
------------- -------------- -------------------- --------
47 44.87 ISE 15:13:48 1883835
------------- -------------- -------------------- --------
14 44.86 ISE 15:14:07 1884427
------------- -------------- -------------------- --------
67 44.86 ISE 15:14:07 1884425
------------- -------------- -------------------- --------
208 44.86 ISE 15:14:07 1884423
------------- -------------- -------------------- --------
150 44.86 ISE 15:14:07 1884421
------------- -------------- -------------------- --------
452 44.88 ISE 15:15:00 1885924
------------- -------------- -------------------- --------
42 44.88 ISE 15:15:00 1885922
------------- -------------- -------------------- --------
150 44.89 ISE 15:16:46 1889308
------------- -------------- -------------------- --------
123 44.89 ISE 15:16:52 1889453
------------- -------------- -------------------- --------
150 44.89 ISE 15:16:52 1889451
------------- -------------- -------------------- --------
422 44.88 ISE 15:16:53 1889572
------------- -------------- -------------------- --------
31 44.88 ISE 15:16:53 1889570
------------- -------------- -------------------- --------
467 44.87 ISE 15:16:58 1889839
------------- -------------- -------------------- --------
45 44.90 ISE 15:17:49 1891461
------------- -------------- -------------------- --------
150 44.90 ISE 15:17:49 1891426
------------- -------------- -------------------- --------
273 44.90 ISE 15:17:49 1891424
------------- -------------- -------------------- --------
426 44.92 ISE 15:19:07 1894026
------------- -------------- -------------------- --------
471 44.91 ISE 15:19:21 1894465
------------- -------------- -------------------- --------
450 44.89 ISE 15:19:58 1895636
------------- -------------- -------------------- --------
76 44.89 ISE 15:20:58 1897748
------------- -------------- -------------------- --------
54 44.89 ISE 15:21:51 1899271
------------- -------------- -------------------- --------
122 44.89 ISE 15:22:04 1899717
------------- -------------- -------------------- --------
194 44.89 ISE 15:22:04 1899715
------------- -------------- -------------------- --------
204 44.88 ISE 15:22:09 1899848
------------- -------------- -------------------- --------
117 44.88 ISE 15:22:09 1899846
------------- -------------- -------------------- --------
150 44.88 ISE 15:22:09 1899844
------------- -------------- -------------------- --------
49 44.88 ISE 15:23:37 1902877
------------- -------------- -------------------- --------
123 44.88 ISE 15:23:37 1902875
------------- -------------- -------------------- --------
123 44.88 ISE 15:23:37 1902873
------------- -------------- -------------------- --------
114 44.88 ISE 15:23:37 1902871
------------- -------------- -------------------- --------
233 44.88 ISE 15:23:37 1902862
------------- -------------- -------------------- --------
228 44.88 ISE 15:23:37 1902864
------------- -------------- -------------------- --------
275 44.93 ISE 15:26:31 1909807
------------- -------------- -------------------- --------
228 44.93 ISE 15:26:31 1909805
------------- -------------- -------------------- --------
259 44.93 ISE 15:26:33 1909880
------------- -------------- -------------------- --------
3 44.94 ISE 15:27:06 1910827
------------- -------------- -------------------- --------
460 44.94 ISE 15:27:06 1910825
------------- -------------- -------------------- --------
130 44.94 ISE 15:27:28 1911548
------------- -------------- -------------------- --------
80 44.94 ISE 15:27:28 1911542
------------- -------------- -------------------- --------
135 44.94 ISE 15:27:28 1911540
------------- -------------- -------------------- --------
23 44.94 ISE 15:27:28 1911544
------------- -------------- -------------------- --------
244 44.94 ISE 15:27:28 1911546
------------- -------------- -------------------- --------
424 44.92 ISE 15:27:56 1912270
------------- -------------- -------------------- --------
257 44.94 ISE 15:30:03 1916287
------------- -------------- -------------------- --------
32 44.94 ISE 15:30:03 1916289
------------- -------------- -------------------- --------
123 44.94 ISE 15:30:03 1916285
------------- -------------- -------------------- --------
150 44.94 ISE 15:30:03 1916281
------------- -------------- -------------------- --------
123 44.94 ISE 15:30:03 1916283
------------- -------------- -------------------- --------
261 44.94 ISE 15:30:03 1916265
------------- -------------- -------------------- --------
150 44.94 ISE 15:30:03 1916263
------------- -------------- -------------------- --------
460 44.93 ISE 15:30:06 1916486
------------- -------------- -------------------- --------
55 44.92 ISE 15:30:28 1917196
------------- -------------- -------------------- --------
123 44.92 ISE 15:30:28 1917194
------------- -------------- -------------------- --------
106 44.92 ISE 15:30:28 1917192
------------- -------------- -------------------- --------
65 44.92 ISE 15:30:28 1917190
------------- -------------- -------------------- --------
274 44.92 ISE 15:30:28 1917188
------------- -------------- -------------------- --------
103 44.94 ISE 15:32:03 1920700
------------- -------------- -------------------- --------
98 44.94 ISE 15:32:03 1920698
------------- -------------- -------------------- --------
90 44.94 ISE 15:32:05 1920928
------------- -------------- -------------------- --------
150 44.94 ISE 15:32:05 1920930
------------- -------------- -------------------- --------
459 44.94 ISE 15:32:06 1920965
------------- -------------- -------------------- --------
4 44.94 ISE 15:32:06 1920963
------------- -------------- -------------------- --------
114 44.94 ISE 15:32:18 1921504
------------- -------------- -------------------- --------
77 44.94 ISE 15:32:18 1921502
------------- -------------- -------------------- --------
114 44.94 ISE 15:32:18 1921500
------------- -------------- -------------------- --------
23 44.94 ISE 15:32:18 1921498
------------- -------------- -------------------- --------
123 44.94 ISE 15:32:18 1921496
------------- -------------- -------------------- --------
20 44.94 ISE 15:32:18 1921494
------------- -------------- -------------------- --------
82 44.94 ISE 15:33:18 1923009
------------- -------------- -------------------- --------
7 44.94 ISE 15:33:18 1923003
------------- -------------- -------------------- --------
64 44.94 ISE 15:33:18 1923007
------------- -------------- -------------------- --------
9 44.94 ISE 15:33:18 1923005
------------- -------------- -------------------- --------
9 44.94 ISE 15:33:18 1923011
------------- -------------- -------------------- --------
123 44.94 ISE 15:33:18 1923015
------------- -------------- -------------------- --------
123 44.94 ISE 15:33:18 1923013
------------- -------------- -------------------- --------
480 44.93 ISE 15:33:30 1923421
------------- -------------- -------------------- --------
109 44.92 ISE 15:33:34 1923571
------------- -------------- -------------------- --------
315 44.92 ISE 15:33:34 1923569
------------- -------------- -------------------- --------
3 44.98 ISE 15:35:11 1926319
------------- -------------- -------------------- --------
7 44.98 ISE 15:35:11 1926317
------------- -------------- -------------------- --------
150 44.99 ISE 15:35:28 1927073
------------- -------------- -------------------- --------
73 44.99 ISE 15:35:28 1927069
------------- -------------- -------------------- --------
198 44.99 ISE 15:35:28 1927071
------------- -------------- -------------------- --------
144 44.99 ISE 15:35:28 1927075
------------- -------------- -------------------- --------
145 44.99 ISE 15:35:28 1927077
------------- -------------- -------------------- --------
219 44.99 ISE 15:35:28 1927079
------------- -------------- -------------------- --------
384 44.99 ISE 15:35:51 1927732
------------- -------------- -------------------- --------
42 44.99 ISE 15:35:51 1927730
------------- -------------- -------------------- --------
421 44.98 ISE 15:35:57 1927906
------------- -------------- -------------------- --------
465 44.98 ISE 15:36:01 1927994
------------- -------------- -------------------- --------
48 44.98 ISE 15:36:01 1927992
------------- -------------- -------------------- --------
56 45.00 ISE 15:37:58 1931423
------------- -------------- -------------------- --------
193 45.00 ISE 15:37:58 1931421
------------- -------------- -------------------- --------
69 45.00 ISE 15:37:58 1931419
------------- -------------- -------------------- --------
144 45.00 ISE 15:38:08 1931729
------------- -------------- -------------------- --------
145 45.00 ISE 15:38:08 1931731
------------- -------------- -------------------- --------
2 45.00 ISE 15:38:08 1931727
------------- -------------- -------------------- --------
145 45.00 ISE 15:38:08 1931725
------------- -------------- -------------------- --------
150 45.00 ISE 15:38:08 1931723
------------- -------------- -------------------- --------
221 45.00 ISE 15:38:08 1931720
------------- -------------- -------------------- --------
144 45.00 ISE 15:38:08 1931718
------------- -------------- -------------------- --------
150 45.00 ISE 15:38:08 1931716
------------- -------------- -------------------- --------
145 45.00 ISE 15:38:08 1931714
------------- -------------- -------------------- --------
145 45.00 ISE 15:39:09 1933284
------------- -------------- -------------------- --------
52 45.00 ISE 15:39:09 1933282
------------- -------------- -------------------- --------
83 45.00 ISE 15:39:09 1933280
------------- -------------- -------------------- --------
388 44.99 ISE 15:39:59 1934906
------------- -------------- -------------------- --------
105 45.00 ISE 15:40:28 1935877
------------- -------------- -------------------- --------
150 45.00 ISE 15:40:28 1935875
------------- -------------- -------------------- --------
77 45.00 ISE 15:40:28 1935873
------------- -------------- -------------------- --------
428 45.00 ISE 15:40:52 1936703
------------- -------------- -------------------- --------
35 44.99 ISE 15:41:09 1937266
------------- -------------- -------------------- --------
435 44.99 ISE 15:41:16 1937463
------------- -------------- -------------------- --------
422 44.99 ISE 15:41:16 1937460
------------- -------------- -------------------- --------
150 45.01 ISE 15:42:47 1940920
------------- -------------- -------------------- --------
71 45.00 ISE 15:42:57 1941253
------------- -------------- -------------------- --------
442 45.00 ISE 15:42:57 1941251
------------- -------------- -------------------- --------
1 45.05 ISE 15:44:48 1944533
------------- -------------- -------------------- --------
108 45.05 ISE 15:44:48 1944531
------------- -------------- -------------------- --------
262 45.05 ISE 15:44:55 1944697
------------- -------------- -------------------- --------
266 45.05 ISE 15:45:05 1945102
------------- -------------- -------------------- --------
444 45.05 ISE 15:45:05 1945100
------------- -------------- -------------------- --------
72 45.05 ISE 15:45:05 1945098
------------- -------------- -------------------- --------
111 45.05 ISE 15:45:09 1945290
------------- -------------- -------------------- --------
145 45.05 ISE 15:45:09 1945292
------------- -------------- -------------------- --------
46 45.06 ISE 15:45:26 1945682
------------- -------------- -------------------- --------
150 45.09 ISE 15:46:31 1948165
------------- -------------- -------------------- --------
74 45.09 ISE 15:46:31 1948163
------------- -------------- -------------------- --------
150 45.09 ISE 15:46:31 1948160
------------- -------------- -------------------- --------
94 45.09 ISE 15:46:32 1948170
------------- -------------- -------------------- --------
538 45.09 ISE 15:46:32 1948167
------------- -------------- -------------------- --------
144 45.10 ISE 15:46:37 1948339
------------- -------------- -------------------- --------
145 45.10 ISE 15:46:37 1948341
------------- -------------- -------------------- --------
471 45.10 ISE 15:46:37 1948335
------------- -------------- -------------------- --------
492 45.10 ISE 15:46:37 1948321
------------- -------------- -------------------- --------
145 45.11 ISE 15:46:48 1948808
------------- -------------- -------------------- --------
7 45.11 ISE 15:46:48 1948806
------------- -------------- -------------------- --------
493 45.11 ISE 15:46:48 1948801
------------- -------------- -------------------- --------
145 45.11 ISE 15:46:49 1948848
------------- -------------- -------------------- --------
144 45.11 ISE 15:46:49 1948846
------------- -------------- -------------------- --------
150 45.11 ISE 15:46:49 1948844
------------- -------------- -------------------- --------
87 45.11 ISE 15:46:49 1948816
------------- -------------- -------------------- --------
150 45.11 ISE 15:47:10 1949589
------------- -------------- -------------------- --------
501 45.11 ISE 15:47:10 1949587
------------- -------------- -------------------- --------
420 45.10 ISE 15:47:20 1950112
------------- -------------- -------------------- --------
91 45.10 ISE 15:47:20 1950114
------------- -------------- -------------------- --------
41 45.12 ISE 15:48:11 1952040
------------- -------------- -------------------- --------
45 45.12 ISE 15:48:14 1952124
------------- -------------- -------------------- --------
150 45.13 ISE 15:48:28 1952662
------------- -------------- -------------------- --------
63 45.14 ISE 15:48:57 1953364
------------- -------------- -------------------- --------
71 45.14 ISE 15:48:57 1953362
------------- -------------- -------------------- --------
417 45.14 ISE 15:48:59 1953405
------------- -------------- -------------------- --------
426 45.14 ISE 15:48:59 1953403
------------- -------------- -------------------- --------
217 45.14 ISE 15:48:59 1953401
------------- -------------- -------------------- --------
61 45.14 ISE 15:48:59 1953399
------------- -------------- -------------------- --------
567 45.13 ISE 15:49:02 1953684
------------- -------------- -------------------- --------
24 45.12 ISE 15:49:07 1953899
------------- -------------- -------------------- --------
89 45.12 ISE 15:49:07 1953892
------------- -------------- -------------------- --------
255 45.12 ISE 15:49:08 1953951
------------- -------------- -------------------- --------
109 45.12 ISE 15:49:09 1953977
------------- -------------- -------------------- --------
354 45.12 ISE 15:49:10 1954010
------------- -------------- -------------------- --------
64 45.12 ISE 15:49:10 1954007
------------- -------------- -------------------- --------
113 45.12 ISE 15:49:10 1954005
------------- -------------- -------------------- --------
433 45.13 ISE 15:50:22 1956297
------------- -------------- -------------------- --------
450 45.12 ISE 15:51:14 1957971
------------- -------------- -------------------- --------
56 45.11 ISE 15:51:49 1958883
------------- -------------- -------------------- --------
234 45.11 ISE 15:51:49 1958881
------------- -------------- -------------------- --------
144 45.11 ISE 15:51:49 1958879
------------- -------------- -------------------- --------
429 45.11 ISE 15:51:49 1958874
------------- -------------- -------------------- --------
70 45.11 ISE 15:51:49 1958872
------------- -------------- -------------------- --------
243 45.15 ISE 15:55:14 1964571
------------- -------------- -------------------- --------
144 45.15 ISE 15:55:14 1964569
------------- -------------- -------------------- --------
145 45.15 ISE 15:55:14 1964567
------------- -------------- -------------------- --------
222 45.15 ISE 15:55:14 1964564
------------- -------------- -------------------- --------
150 45.15 ISE 15:55:14 1964562
------------- -------------- -------------------- --------
150 45.15 ISE 15:55:14 1964556
------------- -------------- -------------------- --------
49 45.15 ISE 15:55:14 1964558
------------- -------------- -------------------- --------
634 45.15 ISE 15:55:14 1964560
------------- -------------- -------------------- --------
36 45.15 ISE 15:55:14 1964550
------------- -------------- -------------------- --------
138 45.15 ISE 15:55:14 1964548
------------- -------------- -------------------- --------
150 45.15 ISE 15:55:14 1964546
------------- -------------- -------------------- --------
150 45.17 ISE 15:56:01 1965741
------------- -------------- -------------------- --------
145 45.17 ISE 15:56:01 1965743
------------- -------------- -------------------- --------
150 45.17 ISE 15:56:01 1965735
------------- -------------- -------------------- --------
145 45.17 ISE 15:56:01 1965733
------------- -------------- -------------------- --------
194 45.16 ISE 15:56:06 1965972
------------- -------------- -------------------- --------
434 45.16 ISE 15:56:06 1965970
------------- -------------- -------------------- --------
438 45.15 ISE 15:56:28 1966588
------------- -------------- -------------------- --------
59 45.15 ISE 15:56:28 1966586
------------- -------------- -------------------- --------
242 45.16 ISE 15:56:38 1966937
------------- -------------- -------------------- --------
125 45.16 ISE 15:56:38 1966935
------------- -------------- -------------------- --------
71 45.16 ISE 15:56:38 1966933
------------- -------------- -------------------- --------
470 45.16 ISE 15:56:38 1966931
------------- -------------- -------------------- --------
448 45.15 ISE 15:58:04 1969324
------------- -------------- -------------------- --------
1 45.15 ISE 15:58:04 1969326
------------- -------------- -------------------- --------
150 45.19 ISE 15:58:35 1970302
------------- -------------- -------------------- --------
242 45.19 ISE 15:59:02 1970988
------------- -------------- -------------------- --------
124 45.19 ISE 15:59:02 1970985
------------- -------------- -------------------- --------
26 45.19 ISE 15:59:02 1970974
------------- -------------- -------------------- --------
438 45.19 ISE 15:59:02 1970972
------------- -------------- -------------------- --------
26 45.19 ISE 15:59:02 1970970
------------- -------------- -------------------- --------
381 45.19 ISE 15:59:02 1970961
------------- -------------- -------------------- --------
145 45.19 ISE 15:59:02 1970959
------------- -------------- -------------------- --------
150 45.19 ISE 15:59:38 1972199
------------- -------------- -------------------- --------
125 45.19 ISE 15:59:38 1972197
------------- -------------- -------------------- --------
150 45.19 ISE 15:59:38 1972195
------------- -------------- -------------------- --------
66 45.19 ISE 15:59:38 1972193
------------- -------------- -------------------- --------
89 45.19 ISE 15:59:38 1972187
------------- -------------- -------------------- --------
6 45.19 ISE 15:59:38 1972191
------------- -------------- -------------------- --------
6 45.19 ISE 15:59:38 1972189
------------- -------------- -------------------- --------
145 45.19 ISE 16:00:08 1974671
------------- -------------- -------------------- --------
144 45.19 ISE 16:00:08 1974667
------------- -------------- -------------------- --------
150 45.19 ISE 16:00:08 1974669
------------- -------------- -------------------- --------
145 45.19 ISE 16:00:08 1974665
------------- -------------- -------------------- --------
207 45.19 ISE 16:00:08 1974663
------------- -------------- -------------------- --------
145 45.19 ISE 16:00:08 1974658
------------- -------------- -------------------- --------
144 45.19 ISE 16:00:08 1974656
------------- -------------- -------------------- --------
66 45.19 ISE 16:00:08 1974654
------------- -------------- -------------------- --------
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
POSNKDBPFBKDDPD
(END) Dow Jones Newswires
May 12, 2023 02:00 ET (06:00 GMT)
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Apr 2023 a Apr 2024
