TIDMCRH
RNS Number : 3333Z
CRH PLC
15 May 2023
15(th) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 12(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: 159,606 40,472
-------------------------------------- ------------------- -----------------------
Highest price paid per share: EUR45.5100 GBp 3,965.0000
-------------------------------------- ------------------- -----------------------
Lowest price paid per share: EUR45.1300 GBp 3,930.0000
-------------------------------------- ------------------- -----------------------
Volume weighted average price EUR45.2785 GBp 3,940.7638
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
16,562,224 of its ordinary shares in treasury which represents
2.202% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 735,578,114 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 12(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: 12/05/2023
---------------------------- ----------- --------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
Euronext Dublin (XMSM) EUR 45.2785 159,606
---------------------------- ----------- --------------------
London Stock Exchange
(XLON) GBp 3,940.7638 40,472
---------------------------- ----------- --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
319 3,961 LSE 08:03:23 1396780
------------- ----------- -------------------- -----------
150 3,959 LSE 08:03:36 1397150
------------- ----------- -------------------- -----------
156 3,959 LSE 08:03:36 1397148
------------- ----------- -------------------- -----------
279 3,964 LSE 08:09:31 1408055
------------- ----------- -------------------- -----------
318 3,965 LSE 08:11:32 1411894
------------- ----------- -------------------- -----------
115 3,951 LSE 08:13:15 1415238
------------- ----------- -------------------- -----------
221 3,951 LSE 08:13:15 1415236
------------- ----------- -------------------- -----------
97 3,961 LSE 08:18:21 1423934
------------- ----------- -------------------- -----------
200 3,961 LSE 08:18:21 1423932
------------- ----------- -------------------- -----------
38 3,961 LSE 08:19:05 1425062
------------- ----------- -------------------- -----------
255 3,961 LSE 08:19:05 1425060
------------- ----------- -------------------- -----------
70 3,959 LSE 08:19:10 1425185
------------- ----------- -------------------- -----------
206 3,959 LSE 08:19:23 1425646
------------- ----------- -------------------- -----------
8 3,950 LSE 08:23:14 1431919
------------- ----------- -------------------- -----------
206 3,950 LSE 08:23:14 1431921
------------- ----------- -------------------- -----------
103 3,950 LSE 08:23:14 1431923
------------- ----------- -------------------- -----------
95 3,950 LSE 08:26:50 1438405
------------- ----------- -------------------- -----------
187 3,950 LSE 08:26:50 1438403
------------- ----------- -------------------- -----------
317 3,947 LSE 08:27:47 1440057
------------- ----------- -------------------- -----------
202 3,947 LSE 08:29:34 1442706
------------- ----------- -------------------- -----------
135 3,952 LSE 08:32:30 1448704
------------- ----------- -------------------- -----------
176 3,952 LSE 08:32:30 1448702
------------- ----------- -------------------- -----------
131 3,948 LSE 08:37:57 1459063
------------- ----------- -------------------- -----------
178 3,948 LSE 08:37:57 1459061
------------- ----------- -------------------- -----------
120 3,949 LSE 08:41:09 1464813
------------- ----------- -------------------- -----------
18 3,949 LSE 08:41:09 1464811
------------- ----------- -------------------- -----------
159 3,949 LSE 08:41:09 1464809
------------- ----------- -------------------- -----------
332 3,944 LSE 08:46:02 1473705
------------- ----------- -------------------- -----------
284 3,936 LSE 08:53:46 1488742
------------- ----------- -------------------- -----------
198 3,939 LSE 08:57:46 1495964
------------- ----------- -------------------- -----------
63 3,939 LSE 08:57:47 1495993
------------- ----------- -------------------- -----------
47 3,939 LSE 08:57:47 1495995
------------- ----------- -------------------- -----------
312 3,939 LSE 09:00:04 1500902
------------- ----------- -------------------- -----------
64 3,942 LSE 09:09:10 1516955
------------- ----------- -------------------- -----------
243 3,942 LSE 09:09:10 1516953
------------- ----------- -------------------- -----------
53 3,941 LSE 09:09:13 1517013
------------- ----------- -------------------- -----------
216 3,941 LSE 09:09:13 1517011
------------- ----------- -------------------- -----------
27 3,941 LSE 09:09:14 1517027
------------- ----------- -------------------- -----------
278 3,946 LSE 09:17:31 1529278
------------- ----------- -------------------- -----------
41 3,946 LSE 09:17:31 1529280
------------- ----------- -------------------- -----------
25 3,943 LSE 09:18:42 1530949
------------- ----------- -------------------- -----------
274 3,943 LSE 09:18:42 1530947
------------- ----------- -------------------- -----------
207 3,941 LSE 09:31:00 1548627
------------- ----------- -------------------- -----------
93 3,941 LSE 09:31:00 1548625
------------- ----------- -------------------- -----------
54 3,942 LSE 09:32:29 1550830
------------- ----------- -------------------- -----------
28 3,942 LSE 09:32:29 1550828
------------- ----------- -------------------- -----------
300 3,942 LSE 09:32:29 1550826
------------- ----------- -------------------- -----------
49 3,937 LSE 09:36:04 1556055
------------- ----------- -------------------- -----------
223 3,937 LSE 09:36:04 1556057
------------- ----------- -------------------- -----------
45 3,947 LSE 09:44:29 1569871
------------- ----------- -------------------- -----------
234 3,947 LSE 09:44:29 1569869
------------- ----------- -------------------- -----------
32 3,947 LSE 09:49:00 1576782
------------- ----------- -------------------- -----------
300 3,947 LSE 09:49:00 1576780
------------- ----------- -------------------- -----------
273 3,946 LSE 10:01:40 1595121
------------- ----------- -------------------- -----------
270 3,945 LSE 10:03:09 1596790
------------- ----------- -------------------- -----------
52 3,945 LSE 10:03:09 1596788
------------- ----------- -------------------- -----------
175 3,946 LSE 10:03:09 1596784
------------- ----------- -------------------- -----------
151 3,946 LSE 10:03:09 1596782
------------- ----------- -------------------- -----------
151 3,945 LSE 10:06:02 1602021
------------- ----------- -------------------- -----------
176 3,945 LSE 10:06:02 1602019
------------- ----------- -------------------- -----------
151 3,937 LSE 10:16:57 1615389
------------- ----------- -------------------- -----------
328 3,935 LSE 10:25:38 1625370
------------- ----------- -------------------- -----------
47 3,938 LSE 10:37:41 1641563
------------- ----------- -------------------- -----------
315 3,937 LSE 10:40:08 1644357
------------- ----------- -------------------- -----------
90 3,938 LSE 10:40:08 1644351
------------- ----------- -------------------- -----------
247 3,938 LSE 10:40:08 1644349
------------- ----------- -------------------- -----------
118 3,936 LSE 10:47:13 1653652
------------- ----------- -------------------- -----------
121 3,936 LSE 10:47:13 1653650
------------- ----------- -------------------- -----------
67 3,936 LSE 10:47:13 1653648
------------- ----------- -------------------- -----------
273 3,938 LSE 10:52:04 1659554
------------- ----------- -------------------- -----------
65 3,938 LSE 10:52:04 1659552
------------- ----------- -------------------- -----------
121 3,940 LSE 10:55:30 1663770
------------- ----------- -------------------- -----------
156 3,940 LSE 10:55:30 1663768
------------- ----------- -------------------- -----------
325 3,938 LSE 11:03:00 1671685
------------- ----------- -------------------- -----------
264 3,938 LSE 11:03:00 1671674
------------- ----------- -------------------- -----------
64 3,938 LSE 11:03:00 1671672
------------- ----------- -------------------- -----------
316 3,937 LSE 11:11:54 1678768
------------- ----------- -------------------- -----------
4 3,934 LSE 11:14:28 1681939
------------- ----------- -------------------- -----------
145 3,934 LSE 11:14:31 1682011
------------- ----------- -------------------- -----------
184 3,934 LSE 11:14:31 1682002
------------- ----------- -------------------- -----------
164 3,934 LSE 11:26:05 1693393
------------- ----------- -------------------- -----------
398 3,934 LSE 11:26:05 1693395
------------- ----------- -------------------- -----------
159 3,938 LSE 11:28:14 1694757
------------- ----------- -------------------- -----------
400 3,940 LSE 11:28:36 1694980
------------- ----------- -------------------- -----------
90 3,940 LSE 11:29:57 1695805
------------- ----------- -------------------- -----------
125 3,940 LSE 11:29:57 1695803
------------- ----------- -------------------- -----------
24 3,940 LSE 11:29:57 1695801
------------- ----------- -------------------- -----------
42 3,940 LSE 11:29:57 1695799
------------- ----------- -------------------- -----------
327 3,940 LSE 11:29:57 1695797
------------- ----------- -------------------- -----------
197 3,940 LSE 11:31:03 1696798
------------- ----------- -------------------- -----------
183 3,940 LSE 11:32:03 1697446
------------- ----------- -------------------- -----------
63 3,940 LSE 11:32:03 1697444
------------- ----------- -------------------- -----------
72 3,940 LSE 11:32:03 1697442
------------- ----------- -------------------- -----------
97 3,940 LSE 11:32:03 1697440
------------- ----------- -------------------- -----------
11 3,940 LSE 11:32:03 1697438
------------- ----------- -------------------- -----------
210 3,937 LSE 11:43:51 1705275
------------- ----------- -------------------- -----------
91 3,937 LSE 11:45:55 1706720
------------- ----------- -------------------- -----------
207 3,939 LSE 11:49:30 1709378
------------- ----------- -------------------- -----------
130 3,939 LSE 11:49:30 1709380
------------- ----------- -------------------- -----------
288 3,939 LSE 11:50:30 1710084
------------- ----------- -------------------- -----------
325 3,938 LSE 11:51:23 1710732
------------- ----------- -------------------- -----------
100 3,937 LSE 11:56:09 1714073
------------- ----------- -------------------- -----------
100 3,937 LSE 11:56:09 1714071
------------- ----------- -------------------- -----------
1 3,937 LSE 11:56:10 1714082
------------- ----------- -------------------- -----------
100 3,937 LSE 11:56:10 1714075
------------- ----------- -------------------- -----------
11 3,936 LSE 11:57:44 1715290
------------- ----------- -------------------- -----------
300 3,936 LSE 11:57:44 1715288
------------- ----------- -------------------- -----------
151 3,933 LSE 12:02:20 1718376
------------- ----------- -------------------- -----------
161 3,933 LSE 12:02:20 1718374
------------- ----------- -------------------- -----------
6 3,935 LSE 12:13:04 1725793
------------- ----------- -------------------- -----------
20 3,937 LSE 12:18:30 1729100
------------- ----------- -------------------- -----------
300 3,937 LSE 12:18:30 1729098
------------- ----------- -------------------- -----------
59 3,938 LSE 12:21:33 1731223
------------- ----------- -------------------- -----------
227 3,938 LSE 12:22:52 1732037
------------- ----------- -------------------- -----------
181 3,939 LSE 12:26:14 1733836
------------- ----------- -------------------- -----------
68 3,939 LSE 12:26:14 1733832
------------- ----------- -------------------- -----------
47 3,939 LSE 12:26:14 1733834
------------- ----------- -------------------- -----------
317 3,939 LSE 12:26:43 1734011
------------- ----------- -------------------- -----------
44 3,937 LSE 12:40:28 1743253
------------- ----------- -------------------- -----------
253 3,937 LSE 12:40:28 1743251
------------- ----------- -------------------- -----------
14 3,937 LSE 12:40:28 1743249
------------- ----------- -------------------- -----------
78 3,938 LSE 12:44:04 1745609
------------- ----------- -------------------- -----------
1 3,938 LSE 12:45:03 1746376
------------- ----------- -------------------- -----------
64 3,938 LSE 12:45:03 1746374
------------- ----------- -------------------- -----------
47 3,938 LSE 12:45:03 1746372
------------- ----------- -------------------- -----------
119 3,938 LSE 12:45:03 1746370
------------- ----------- -------------------- -----------
32 3,940 LSE 12:54:54 1752815
------------- ----------- -------------------- -----------
300 3,940 LSE 12:54:54 1752813
------------- ----------- -------------------- -----------
117 3,939 LSE 13:03:13 1758695
------------- ----------- -------------------- -----------
198 3,939 LSE 13:03:55 1759068
------------- ----------- -------------------- -----------
199 3,939 LSE 13:09:04 1762698
------------- ----------- -------------------- -----------
42 3,939 LSE 13:10:17 1763529
------------- ----------- -------------------- -----------
21 3,939 LSE 13:11:00 1764406
------------- ----------- -------------------- -----------
12 3,939 LSE 13:11:15 1764628
------------- ----------- -------------------- -----------
293 3,934 LSE 13:20:11 1772278
------------- ----------- -------------------- -----------
15 3,931 LSE 13:24:24 1775380
------------- ----------- -------------------- -----------
300 3,931 LSE 13:24:24 1775378
------------- ----------- -------------------- -----------
20 3,931 LSE 13:24:24 1775375
------------- ----------- -------------------- -----------
176 3,937 LSE 13:28:48 1778974
------------- ----------- -------------------- -----------
126 3,937 LSE 13:28:48 1778972
------------- ----------- -------------------- -----------
277 3,935 LSE 13:30:38 1781079
------------- ----------- -------------------- -----------
275 3,940 LSE 13:37:20 1787410
------------- ----------- -------------------- -----------
48 3,941 LSE 13:43:56 1793478
------------- ----------- -------------------- -----------
193 3,941 LSE 13:43:56 1793476
------------- ----------- -------------------- -----------
54 3,941 LSE 13:45:06 1794565
------------- ----------- -------------------- -----------
254 3,941 LSE 13:45:06 1794563
------------- ----------- -------------------- -----------
35 3,941 LSE 13:45:06 1794561
------------- ----------- -------------------- -----------
286 3,934 LSE 13:54:41 1803268
------------- ----------- -------------------- -----------
287 3,932 LSE 13:59:58 1808180
------------- ----------- -------------------- -----------
55 3,931 LSE 14:01:00 1809531
------------- ----------- -------------------- -----------
206 3,931 LSE 14:01:00 1809529
------------- ----------- -------------------- -----------
23 3,931 LSE 14:01:00 1809527
------------- ----------- -------------------- -----------
273 3,935 LSE 14:03:30 1812052
------------- ----------- -------------------- -----------
54 3,934 LSE 14:03:43 1812229
------------- ----------- -------------------- -----------
278 3,934 LSE 14:03:43 1812227
------------- ----------- -------------------- -----------
136 3,932 LSE 14:11:13 1819131
------------- ----------- -------------------- -----------
137 3,932 LSE 14:11:13 1819127
------------- ----------- -------------------- -----------
68 3,933 LSE 14:14:30 1822232
------------- ----------- -------------------- -----------
18 3,932 LSE 14:15:29 1823268
------------- ----------- -------------------- -----------
300 3,932 LSE 14:15:29 1823266
------------- ----------- -------------------- -----------
169 3,932 LSE 14:17:14 1824911
------------- ----------- -------------------- -----------
130 3,932 LSE 14:17:14 1824909
------------- ----------- -------------------- -----------
275 3,930 LSE 14:20:46 1828131
------------- ----------- -------------------- -----------
280 3,932 LSE 14:30:03 1839016
------------- ----------- -------------------- -----------
29 3,932 LSE 14:30:03 1839014
------------- ----------- -------------------- -----------
11 3,932 LSE 14:30:03 1839012
------------- ----------- -------------------- -----------
289 3,932 LSE 14:30:03 1839010
------------- ----------- -------------------- -----------
12 3,931 LSE 14:30:12 1839638
------------- ----------- -------------------- -----------
191 3,931 LSE 14:30:12 1839632
------------- ----------- -------------------- -----------
47 3,931 LSE 14:30:14 1839734
------------- ----------- -------------------- -----------
317 3,937 LSE 14:31:08 1841803
------------- ----------- -------------------- -----------
84 3,941 LSE 14:31:14 1842028
------------- ----------- -------------------- -----------
85 3,940 LSE 14:31:14 1842024
------------- ----------- -------------------- -----------
48 3,941 LSE 14:31:14 1842026
------------- ----------- -------------------- -----------
123 3,941 LSE 14:31:14 1842032
------------- ----------- -------------------- -----------
85 3,941 LSE 14:31:14 1842030
------------- ----------- -------------------- -----------
47 3,941 LSE 14:31:14 1842034
------------- ----------- -------------------- -----------
1 3,941 LSE 14:31:14 1842036
------------- ----------- -------------------- -----------
49 3,940 LSE 14:31:14 1842022
------------- ----------- -------------------- -----------
84 3,940 LSE 14:31:14 1842020
------------- ----------- -------------------- -----------
47 3,940 LSE 14:31:14 1842018
------------- ----------- -------------------- -----------
63 3,944 LSE 14:31:31 1842831
------------- ----------- -------------------- -----------
171 3,944 LSE 14:31:31 1842829
------------- ----------- -------------------- -----------
79 3,944 LSE 14:31:31 1842827
------------- ----------- -------------------- -----------
47 3,944 LSE 14:31:31 1842825
------------- ----------- -------------------- -----------
63 3,944 LSE 14:31:31 1842823
------------- ----------- -------------------- -----------
85 3,944 LSE 14:31:31 1842821
------------- ----------- -------------------- -----------
84 3,944 LSE 14:31:31 1842819
------------- ----------- -------------------- -----------
338 3,942 LSE 14:31:33 1842957
------------- ----------- -------------------- -----------
330 3,942 LSE 14:31:33 1842955
------------- ----------- -------------------- -----------
400 3,941 LSE 14:31:37 1843056
------------- ----------- -------------------- -----------
170 3,941 LSE 14:31:37 1843054
------------- ----------- -------------------- -----------
366 3,939 LSE 14:31:43 1843205
------------- ----------- -------------------- -----------
61 3,938 LSE 14:31:50 1843380
------------- ----------- -------------------- -----------
84 3,938 LSE 14:31:50 1843374
------------- ----------- -------------------- -----------
54 3,938 LSE 14:31:50 1843378
------------- ----------- -------------------- -----------
85 3,938 LSE 14:31:50 1843376
------------- ----------- -------------------- -----------
307 3,942 LSE 16:04:40 2027970
------------- ----------- -------------------- -----------
81 3,943 LSE 16:04:55 2028390
------------- ----------- -------------------- -----------
57 3,943 LSE 16:04:55 2028388
------------- ----------- -------------------- -----------
87 3,943 LSE 16:05:02 2028724
------------- ----------- -------------------- -----------
91 3,943 LSE 16:05:08 2028944
------------- ----------- -------------------- -----------
78 3,943 LSE 16:05:17 2029263
------------- ----------- -------------------- -----------
44 3,943 LSE 16:05:17 2029261
------------- ----------- -------------------- -----------
96 3,943 LSE 16:05:17 2029259
------------- ----------- -------------------- -----------
118 3,943 LSE 16:05:17 2029257
------------- ----------- -------------------- -----------
114 3,942 LSE 16:05:17 2029255
------------- ----------- -------------------- -----------
208 3,942 LSE 16:05:17 2029253
------------- ----------- -------------------- -----------
298 3,942 LSE 16:05:17 2029251
------------- ----------- -------------------- -----------
312 3,942 LSE 16:06:53 2032670
------------- ----------- -------------------- -----------
338 3,942 LSE 16:06:53 2032668
------------- ----------- -------------------- -----------
301 3,941 LSE 16:09:07 2036935
------------- ----------- -------------------- -----------
485 3,940 LSE 16:10:28 2040220
------------- ----------- -------------------- -----------
152 3,940 LSE 16:10:36 2040567
------------- ----------- -------------------- -----------
91 3,940 LSE 16:10:46 2040832
------------- ----------- -------------------- -----------
49 3,940 LSE 16:10:46 2040830
------------- ----------- -------------------- -----------
123 3,939 LSE 16:11:39 2042568
------------- ----------- -------------------- -----------
142 3,939 LSE 16:11:42 2042654
------------- ----------- -------------------- -----------
309 3,939 LSE 16:11:58 2043128
------------- ----------- -------------------- -----------
98 3,939 LSE 16:11:58 2043126
------------- ----------- -------------------- -----------
151 3,940 LSE 16:13:23 2046693
------------- ----------- -------------------- -----------
8 3,940 LSE 16:13:23 2046691
------------- ----------- -------------------- -----------
600 3,940 LSE 16:13:23 2046689
------------- ----------- -------------------- -----------
550 3,942 LSE 16:13:29 2046973
------------- ----------- -------------------- -----------
78 3,942 LSE 16:13:29 2046971
------------- ----------- -------------------- -----------
39 3,942 LSE 16:13:36 2047144
------------- ----------- -------------------- -----------
53 3,942 LSE 16:13:36 2047142
------------- ----------- -------------------- -----------
120 3,942 LSE 16:13:36 2047140
------------- ----------- -------------------- -----------
107 3,942 LSE 16:13:36 2047138
------------- ----------- -------------------- -----------
108 3,942 LSE 16:13:36 2047136
------------- ----------- -------------------- -----------
108 3,941 LSE 16:13:36 2047134
------------- ----------- -------------------- -----------
107 3,941 LSE 16:13:36 2047132
------------- ----------- -------------------- -----------
486 3,941 LSE 16:13:36 2047128
------------- ----------- -------------------- -----------
50 3,941 LSE 16:13:36 2047130
------------- ----------- -------------------- -----------
435 3,941 LSE 16:13:36 2047126
------------- ----------- -------------------- -----------
322 3,941 LSE 16:13:37 2047231
------------- ----------- -------------------- -----------
108 3,941 LSE 16:13:40 2047291
------------- ----------- -------------------- -----------
54 3,941 LSE 16:13:40 2047289
------------- ----------- -------------------- -----------
107 3,941 LSE 16:13:40 2047287
------------- ----------- -------------------- -----------
109 3,941 LSE 16:13:55 2047674
------------- ----------- -------------------- -----------
54 3,941 LSE 16:13:55 2047672
------------- ----------- -------------------- -----------
114 3,941 LSE 16:14:01 2047828
------------- ----------- -------------------- -----------
74 3,941 LSE 16:14:01 2047822
------------- ----------- -------------------- -----------
114 3,941 LSE 16:14:01 2047824
------------- ----------- -------------------- -----------
46 3,941 LSE 16:14:01 2047826
------------- ----------- -------------------- -----------
328 3,940 LSE 16:14:18 2048411
------------- ----------- -------------------- -----------
275 3,940 LSE 16:14:18 2048409
------------- ----------- -------------------- -----------
379 3,939 LSE 16:14:19 2048421
------------- ----------- -------------------- -----------
252 3,938 LSE 16:14:42 2049313
------------- ----------- -------------------- -----------
152 3,938 LSE 16:14:42 2049311
------------- ----------- -------------------- -----------
130 3,937 LSE 16:15:26 2050729
------------- ----------- -------------------- -----------
143 3,937 LSE 16:15:26 2050725
------------- ----------- -------------------- -----------
329 3,937 LSE 16:15:26 2050722
------------- ----------- -------------------- -----------
9 3,938 LSE 16:16:00 2051889
------------- ----------- -------------------- -----------
201 3,938 LSE 16:16:00 2051887
------------- ----------- -------------------- -----------
50 3,938 LSE 16:16:00 2051885
------------- ----------- -------------------- -----------
82 3,938 LSE 16:16:00 2051883
------------- ----------- -------------------- -----------
59 3,938 LSE 16:16:21 2052837
------------- ----------- -------------------- -----------
185 3,938 LSE 16:16:21 2052841
------------- ----------- -------------------- -----------
69 3,938 LSE 16:16:21 2052839
------------- ----------- -------------------- -----------
255 3,940 LSE 16:17:23 2054915
------------- ----------- -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
512 45.37 ISE 08:02:56 1395602
------------- -------------- -------------------- --------
363 45.37 ISE 08:03:40 1397221
------------- -------------- -------------------- --------
103 45.37 ISE 08:03:40 1397219
------------- -------------- -------------------- --------
484 45.34 ISE 08:04:01 1397887
------------- -------------- -------------------- --------
281 45.36 ISE 08:05:06 1400173
------------- -------------- -------------------- --------
117 45.36 ISE 08:05:06 1400171
------------- -------------- -------------------- --------
94 45.36 ISE 08:05:06 1400169
------------- -------------- -------------------- --------
431 45.44 ISE 08:09:31 1408057
------------- -------------- -------------------- --------
444 45.48 ISE 08:11:31 1411739
------------- -------------- -------------------- --------
466 45.51 ISE 08:11:31 1411732
------------- -------------- -------------------- --------
481 45.32 ISE 08:13:06 1414880
------------- -------------- -------------------- --------
488 45.24 ISE 08:27:47 1440059
------------- -------------- -------------------- --------
402 45.29 ISE 08:35:11 1453844
------------- -------------- -------------------- --------
13 45.29 ISE 08:35:11 1453842
------------- -------------- -------------------- --------
323 45.26 ISE 08:39:21 1461708
------------- -------------- -------------------- --------
35 45.26 ISE 08:39:22 1461725
------------- -------------- -------------------- --------
63 45.26 ISE 08:39:22 1461715
------------- -------------- -------------------- --------
29 45.26 ISE 08:41:09 1464819
------------- -------------- -------------------- --------
421 45.26 ISE 08:41:09 1464817
------------- -------------- -------------------- --------
29 45.26 ISE 08:41:09 1464815
------------- -------------- -------------------- --------
421 45.24 ISE 08:42:40 1467477
------------- -------------- -------------------- --------
432 45.23 ISE 08:45:23 1472562
------------- -------------- -------------------- --------
41 45.23 ISE 08:45:23 1472564
------------- -------------- -------------------- --------
200 45.14 ISE 08:51:00 1483595
------------- -------------- -------------------- --------
257 45.14 ISE 08:51:00 1483593
------------- -------------- -------------------- --------
17 45.15 ISE 08:53:46 1488746
------------- -------------- -------------------- --------
476 45.15 ISE 08:53:46 1488744
------------- -------------- -------------------- --------
286 45.16 ISE 08:55:17 1491716
------------- -------------- -------------------- --------
163 45.16 ISE 08:55:17 1491714
------------- -------------- -------------------- --------
463 45.18 ISE 09:00:14 1501199
------------- -------------- -------------------- --------
442 45.18 ISE 09:04:42 1507667
------------- -------------- -------------------- --------
95 45.25 ISE 09:07:55 1512649
------------- -------------- -------------------- --------
347 45.25 ISE 09:07:55 1512647
------------- -------------- -------------------- --------
347 45.24 ISE 09:09:10 1516960
------------- -------------- -------------------- --------
42 45.24 ISE 09:09:10 1516958
------------- -------------- -------------------- --------
42 45.24 ISE 09:09:10 1516962
------------- -------------- -------------------- --------
60 45.25 ISE 09:11:40 1521335
------------- -------------- -------------------- --------
429 45.25 ISE 09:11:40 1521333
------------- -------------- -------------------- --------
239 45.27 ISE 09:17:34 1529334
------------- -------------- -------------------- --------
208 45.27 ISE 09:17:34 1529332
------------- -------------- -------------------- --------
410 45.25 ISE 09:20:16 1533388
------------- -------------- -------------------- --------
135 45.23 ISE 09:22:21 1536816
------------- -------------- -------------------- --------
284 45.23 ISE 09:22:21 1536814
------------- -------------- -------------------- --------
243 45.21 ISE 09:22:53 1537535
------------- -------------- -------------------- --------
14 45.21 ISE 09:22:53 1537539
------------- -------------- -------------------- --------
224 45.21 ISE 09:22:53 1537537
------------- -------------- -------------------- --------
395 45.27 ISE 09:32:28 1550797
------------- -------------- -------------------- --------
68 45.27 ISE 09:32:28 1550795
------------- -------------- -------------------- --------
456 45.26 ISE 09:32:31 1550961
------------- -------------- -------------------- --------
10 45.24 ISE 09:37:56 1558859
------------- -------------- -------------------- --------
63 45.24 ISE 09:37:56 1558855
------------- -------------- -------------------- --------
348 45.24 ISE 09:37:56 1558853
------------- -------------- -------------------- --------
370 45.33 ISE 09:39:28 1561319
------------- -------------- -------------------- --------
91 45.33 ISE 09:39:28 1561317
------------- -------------- -------------------- --------
549 45.32 ISE 09:39:42 1561733
------------- -------------- -------------------- --------
477 45.33 ISE 09:41:41 1565114
------------- -------------- -------------------- --------
494 45.34 ISE 09:44:27 1569810
------------- -------------- -------------------- --------
273 45.32 ISE 09:44:30 1569943
------------- -------------- -------------------- --------
146 45.32 ISE 09:44:30 1569941
------------- -------------- -------------------- --------
419 45.29 ISE 09:45:49 1572115
------------- -------------- -------------------- --------
477 45.32 ISE 09:49:00 1576778
------------- -------------- -------------------- --------
436 45.28 ISE 09:53:31 1584106
------------- -------------- -------------------- --------
11 45.30 ISE 09:56:32 1587503
------------- -------------- -------------------- --------
455 45.30 ISE 09:56:32 1587501
------------- -------------- -------------------- --------
297 45.31 ISE 10:01:20 1594644
------------- -------------- -------------------- --------
109 45.31 ISE 10:01:20 1594642
------------- -------------- -------------------- --------
298 45.30 ISE 10:01:40 1595125
------------- -------------- -------------------- --------
155 45.30 ISE 10:01:40 1595123
------------- -------------- -------------------- --------
281 45.28 ISE 10:03:09 1596792
------------- -------------- -------------------- --------
465 45.29 ISE 10:03:09 1596786
------------- -------------- -------------------- --------
200 45.28 ISE 10:03:15 1596912
------------- -------------- -------------------- --------
70 45.29 ISE 10:07:11 1603356
------------- -------------- -------------------- --------
340 45.29 ISE 10:08:29 1604617
------------- -------------- -------------------- --------
136 45.28 ISE 10:11:31 1608953
------------- -------------- -------------------- --------
112 45.28 ISE 10:11:31 1608948
------------- -------------- -------------------- --------
300 45.28 ISE 10:11:31 1608946
------------- -------------- -------------------- --------
142 45.29 ISE 10:13:04 1611155
------------- -------------- -------------------- --------
290 45.29 ISE 10:13:04 1611153
------------- -------------- -------------------- --------
62 45.23 ISE 10:15:12 1613385
------------- -------------- -------------------- --------
325 45.23 ISE 10:15:12 1613387
------------- -------------- -------------------- --------
74 45.23 ISE 10:15:14 1613407
------------- -------------- -------------------- --------
42 45.25 ISE 10:17:56 1616538
------------- -------------- -------------------- --------
363 45.25 ISE 10:18:34 1617366
------------- -------------- -------------------- --------
150 45.24 ISE 10:19:55 1618873
------------- -------------- -------------------- --------
284 45.24 ISE 10:19:55 1618871
------------- -------------- -------------------- --------
449 45.22 ISE 10:19:56 1618905
------------- -------------- -------------------- --------
70 45.21 ISE 10:25:24 1625167
------------- -------------- -------------------- --------
402 45.21 ISE 10:25:24 1625165
------------- -------------- -------------------- --------
248 45.24 ISE 10:33:22 1634748
------------- -------------- -------------------- --------
37 45.24 ISE 10:33:22 1634752
------------- -------------- -------------------- --------
206 45.24 ISE 10:33:22 1634750
------------- -------------- -------------------- --------
408 45.25 ISE 10:34:35 1636002
------------- -------------- -------------------- --------
440 45.24 ISE 10:36:31 1639195
------------- -------------- -------------------- --------
453 45.21 ISE 10:40:08 1644353
------------- -------------- -------------------- --------
451 45.17 ISE 10:45:44 1651857
------------- -------------- -------------------- --------
146 45.17 ISE 10:47:13 1653662
------------- -------------- -------------------- --------
251 45.17 ISE 10:47:13 1653660
------------- -------------- -------------------- --------
20 45.17 ISE 10:47:13 1653658
------------- -------------- -------------------- --------
1 45.17 ISE 10:47:13 1653656
------------- -------------- -------------------- --------
51 45.17 ISE 10:47:13 1653654
------------- -------------- -------------------- --------
15 45.16 ISE 10:50:14 1657238
------------- -------------- -------------------- --------
15 45.16 ISE 10:50:14 1657229
------------- -------------- -------------------- --------
20 45.16 ISE 10:50:29 1657625
------------- -------------- -------------------- --------
477 45.20 ISE 10:52:04 1659548
------------- -------------- -------------------- --------
427 45.20 ISE 10:52:04 1659550
------------- -------------- -------------------- --------
12 45.19 ISE 10:52:14 1659754
------------- -------------- -------------------- --------
5 45.19 ISE 10:52:59 1660681
------------- -------------- -------------------- --------
5 45.19 ISE 10:53:14 1660942
------------- -------------- -------------------- --------
40 45.20 ISE 10:53:14 1660929
------------- -------------- -------------------- --------
20 45.20 ISE 10:53:14 1660927
------------- -------------- -------------------- --------
5 45.19 ISE 10:53:14 1660922
------------- -------------- -------------------- --------
191 45.20 ISE 10:53:29 1661305
------------- -------------- -------------------- --------
177 45.20 ISE 10:53:29 1661303
------------- -------------- -------------------- --------
5 45.19 ISE 10:53:44 1661697
------------- -------------- -------------------- --------
3 45.19 ISE 10:53:44 1661695
------------- -------------- -------------------- --------
91 45.19 ISE 10:54:00 1661940
------------- -------------- -------------------- --------
150 45.22 ISE 10:55:08 1663330
------------- -------------- -------------------- --------
99 45.22 ISE 10:55:08 1663328
------------- -------------- -------------------- --------
178 45.22 ISE 10:55:08 1663326
------------- -------------- -------------------- --------
139 45.22 ISE 10:55:14 1663451
------------- -------------- -------------------- --------
189 45.21 ISE 10:55:30 1663778
------------- -------------- -------------------- --------
311 45.21 ISE 10:55:30 1663776
------------- -------------- -------------------- --------
389 45.21 ISE 10:55:30 1663774
------------- -------------- -------------------- --------
78 45.21 ISE 10:55:30 1663772
------------- -------------- -------------------- --------
14 45.20 ISE 10:56:06 1664528
------------- -------------- -------------------- --------
69 45.20 ISE 10:56:06 1664530
------------- -------------- -------------------- --------
3 45.20 ISE 10:56:14 1664747
------------- -------------- -------------------- --------
3 45.20 ISE 10:56:29 1665120
------------- -------------- -------------------- --------
108 45.20 ISE 10:56:40 1665287
------------- -------------- -------------------- --------
65 45.20 ISE 10:56:40 1665277
------------- -------------- -------------------- --------
5 45.20 ISE 10:56:44 1665367
------------- -------------- -------------------- --------
3 45.20 ISE 10:56:44 1665364
------------- -------------- -------------------- --------
14 45.20 ISE 10:56:46 1665414
------------- -------------- -------------------- --------
10 45.20 ISE 10:56:46 1665412
------------- -------------- -------------------- --------
271 45.20 ISE 10:56:58 1665851
------------- -------------- -------------------- --------
141 45.20 ISE 10:56:58 1665847
------------- -------------- -------------------- --------
207 45.20 ISE 10:56:58 1665849
------------- -------------- -------------------- --------
21 45.19 ISE 10:57:14 1666190
------------- -------------- -------------------- --------
150 45.19 ISE 10:57:14 1666192
------------- -------------- -------------------- --------
399 45.22 ISE 10:58:59 1668417
------------- -------------- -------------------- --------
365 45.22 ISE 10:58:59 1668415
------------- -------------- -------------------- --------
2 45.21 ISE 10:59:14 1668784
------------- -------------- -------------------- --------
63 45.22 ISE 11:03:00 1671714
------------- -------------- -------------------- --------
128 45.22 ISE 11:03:00 1671712
------------- -------------- -------------------- --------
86 45.22 ISE 11:03:00 1671710
------------- -------------- -------------------- --------
19 45.22 ISE 11:03:00 1671708
------------- -------------- -------------------- --------
138 45.22 ISE 11:03:00 1671706
------------- -------------- -------------------- --------
497 45.22 ISE 11:03:00 1671687
------------- -------------- -------------------- --------
401 45.23 ISE 11:06:10 1674155
------------- -------------- -------------------- --------
81 45.21 ISE 11:06:52 1674827
------------- -------------- -------------------- --------
43 45.21 ISE 11:08:04 1675857
------------- -------------- -------------------- --------
114 45.21 ISE 11:08:20 1676083
------------- -------------- -------------------- --------
203 45.21 ISE 11:08:48 1676366
------------- -------------- -------------------- --------
88 45.21 ISE 11:11:54 1678766
------------- -------------- -------------------- --------
170 45.21 ISE 11:11:54 1678764
------------- -------------- -------------------- --------
197 45.21 ISE 11:12:01 1678826
------------- -------------- -------------------- --------
218 45.18 ISE 11:14:27 1681936
------------- -------------- -------------------- --------
39 45.18 ISE 11:14:29 1681946
------------- -------------- -------------------- --------
70 45.18 ISE 11:14:30 1681956
------------- -------------- -------------------- --------
138 45.18 ISE 11:14:31 1682004
------------- -------------- -------------------- --------
444 45.13 ISE 11:18:17 1686105
------------- -------------- -------------------- --------
142 45.18 ISE 11:25:40 1693146
------------- -------------- -------------------- --------
361 45.18 ISE 11:25:40 1693144
------------- -------------- -------------------- --------
493 45.18 ISE 11:25:40 1693139
------------- -------------- -------------------- --------
44 45.18 ISE 11:25:43 1693165
------------- -------------- -------------------- --------
500 45.18 ISE 11:25:43 1693163
------------- -------------- -------------------- --------
57 45.18 ISE 11:26:01 1693346
------------- -------------- -------------------- --------
500 45.18 ISE 11:26:01 1693344
------------- -------------- -------------------- --------
115 45.18 ISE 11:26:05 1693399
------------- -------------- -------------------- --------
337 45.18 ISE 11:26:05 1693397
------------- -------------- -------------------- --------
489 45.18 ISE 11:26:14 1693504
------------- -------------- -------------------- --------
4 45.19 ISE 11:27:46 1694443
------------- -------------- -------------------- --------
365 45.23 ISE 11:28:09 1694709
------------- -------------- -------------------- --------
128 45.23 ISE 11:28:09 1694707
------------- -------------- -------------------- --------
380 45.23 ISE 11:28:09 1694705
------------- -------------- -------------------- --------
47 45.23 ISE 11:28:09 1694703
------------- -------------- -------------------- --------
490 45.27 ISE 11:29:06 1695280
------------- -------------- -------------------- --------
686 45.27 ISE 11:29:06 1695278
------------- -------------- -------------------- --------
466 45.26 ISE 11:29:57 1695809
------------- -------------- -------------------- --------
481 45.26 ISE 11:32:03 1697419
------------- -------------- -------------------- --------
422 45.23 ISE 11:35:27 1699306
------------- -------------- -------------------- --------
120 45.21 ISE 11:40:36 1702845
------------- -------------- -------------------- --------
12 45.26 ISE 11:49:28 1709329
------------- -------------- -------------------- --------
119 45.26 ISE 11:49:28 1709323
------------- -------------- -------------------- --------
130 45.26 ISE 11:49:28 1709325
------------- -------------- -------------------- --------
149 45.26 ISE 11:49:28 1709327
------------- -------------- -------------------- --------
10 45.26 ISE 11:49:28 1709318
------------- -------------- -------------------- --------
475 45.26 ISE 11:49:28 1709320
------------- -------------- -------------------- --------
29 45.25 ISE 11:51:55 1711095
------------- -------------- -------------------- --------
112 45.25 ISE 11:51:55 1711093
------------- -------------- -------------------- --------
269 45.25 ISE 11:51:55 1711091
------------- -------------- -------------------- --------
480 45.24 ISE 11:56:10 1714084
------------- -------------- -------------------- --------
100 45.24 ISE 11:56:50 1714439
------------- -------------- -------------------- --------
100 45.24 ISE 11:56:50 1714436
------------- -------------- -------------------- --------
100 45.24 ISE 11:56:50 1714428
------------- -------------- -------------------- --------
100 45.24 ISE 11:56:54 1714464
------------- -------------- -------------------- --------
492 45.23 ISE 11:57:44 1715292
------------- -------------- -------------------- --------
479 45.21 ISE 11:57:47 1715373
------------- -------------- -------------------- --------
70 45.20 ISE 11:58:43 1715897
------------- -------------- -------------------- --------
373 45.20 ISE 11:58:46 1715917
------------- -------------- -------------------- --------
412 45.20 ISE 12:05:20 1720674
------------- -------------- -------------------- --------
100 45.24 ISE 12:13:33 1726146
------------- -------------- -------------------- --------
555 45.26 ISE 12:16:16 1727776
------------- -------------- -------------------- --------
182 45.26 ISE 12:16:51 1728138
------------- -------------- -------------------- --------
305 45.26 ISE 12:16:51 1728136
------------- -------------- -------------------- --------
264 45.26 ISE 12:18:30 1729116
------------- -------------- -------------------- --------
28 45.26 ISE 12:18:30 1729107
------------- -------------- -------------------- --------
31 45.26 ISE 12:18:30 1729105
------------- -------------- -------------------- --------
145 45.26 ISE 12:18:30 1729103
------------- -------------- -------------------- --------
405 45.27 ISE 12:20:05 1730216
------------- -------------- -------------------- --------
150 45.27 ISE 12:21:48 1731376
------------- -------------- -------------------- --------
227 45.27 ISE 12:21:48 1731374
------------- -------------- -------------------- --------
55 45.27 ISE 12:22:01 1731459
------------- -------------- -------------------- --------
400 45.30 ISE 12:26:43 1734016
------------- -------------- -------------------- --------
14 45.30 ISE 12:26:43 1734013
------------- -------------- -------------------- --------
407 45.29 ISE 12:28:05 1734761
------------- -------------- -------------------- --------
99 45.28 ISE 12:30:20 1736655
------------- -------------- -------------------- --------
313 45.28 ISE 12:30:20 1736653
------------- -------------- -------------------- --------
331 45.27 ISE 12:32:50 1737942
------------- -------------- -------------------- --------
150 45.27 ISE 12:32:50 1737944
------------- -------------- -------------------- --------
10 45.27 ISE 12:33:00 1738029
------------- -------------- -------------------- --------
482 45.28 ISE 12:35:55 1740209
------------- -------------- -------------------- --------
459 45.29 ISE 12:40:14 1743066
------------- -------------- -------------------- --------
500 45.29 ISE 12:43:14 1745019
------------- -------------- -------------------- --------
469 45.28 ISE 12:43:27 1745215
------------- -------------- -------------------- --------
115 45.27 ISE 12:45:03 1746368
------------- -------------- -------------------- --------
228 45.27 ISE 12:45:03 1746366
------------- -------------- -------------------- --------
115 45.27 ISE 12:45:03 1746364
------------- -------------- -------------------- --------
14 45.31 ISE 12:51:51 1750990
------------- -------------- -------------------- --------
409 45.31 ISE 12:51:51 1750988
------------- -------------- -------------------- --------
97 45.31 ISE 12:52:31 1751368
------------- -------------- -------------------- --------
31 45.31 ISE 12:52:31 1751363
------------- -------------- -------------------- --------
150 45.31 ISE 12:52:31 1751365
------------- -------------- -------------------- --------
50 45.31 ISE 12:52:40 1751474
------------- -------------- -------------------- --------
83 45.31 ISE 12:52:46 1751527
------------- -------------- -------------------- --------
15 45.31 ISE 12:53:56 1752257
------------- -------------- -------------------- --------
34 45.31 ISE 12:54:02 1752335
------------- -------------- -------------------- --------
420 45.31 ISE 12:54:17 1752496
------------- -------------- -------------------- --------
497 45.28 ISE 12:58:19 1754993
------------- -------------- -------------------- --------
41 45.27 ISE 12:58:24 1755030
------------- -------------- -------------------- --------
424 45.29 ISE 13:01:44 1757537
------------- -------------- -------------------- --------
183 45.28 ISE 13:03:01 1758493
------------- -------------- -------------------- --------
29 45.28 ISE 13:03:01 1758495
------------- -------------- -------------------- --------
275 45.28 ISE 13:03:01 1758491
------------- -------------- -------------------- --------
463 45.27 ISE 13:08:53 1762464
------------- -------------- -------------------- --------
488 45.26 ISE 13:11:15 1764635
------------- -------------- -------------------- --------
344 45.22 ISE 13:17:19 1768950
------------- -------------- -------------------- --------
122 45.22 ISE 13:17:19 1768948
------------- -------------- -------------------- --------
26 45.22 ISE 13:17:19 1768946
------------- -------------- -------------------- --------
66 45.20 ISE 13:20:11 1772302
------------- -------------- -------------------- --------
122 45.20 ISE 13:20:11 1772300
------------- -------------- -------------------- --------
122 45.20 ISE 13:20:11 1772298
------------- -------------- -------------------- --------
180 45.20 ISE 13:20:11 1772296
------------- -------------- -------------------- --------
490 45.16 ISE 13:22:00 1773706
------------- -------------- -------------------- --------
464 45.22 ISE 13:27:37 1778050
------------- -------------- -------------------- --------
150 45.21 ISE 13:29:23 1779730
------------- -------------- -------------------- --------
157 45.21 ISE 13:29:23 1779728
------------- -------------- -------------------- --------
176 45.21 ISE 13:29:28 1779834
------------- -------------- -------------------- --------
118 45.24 ISE 13:34:39 1785387
------------- -------------- -------------------- --------
489 45.24 ISE 13:34:39 1785372
------------- -------------- -------------------- --------
92 45.23 ISE 13:39:06 1788819
------------- -------------- -------------------- --------
293 45.23 ISE 13:39:39 1789381
------------- -------------- -------------------- --------
91 45.23 ISE 13:39:39 1789379
------------- -------------- -------------------- --------
10 45.23 ISE 13:39:39 1789377
------------- -------------- -------------------- --------
109 45.23 ISE 13:45:06 1794559
------------- -------------- -------------------- --------
321 45.23 ISE 13:45:08 1794577
------------- -------------- -------------------- --------
426 45.21 ISE 13:45:52 1795237
------------- -------------- -------------------- --------
44 45.20 ISE 13:46:13 1795504
------------- -------------- -------------------- --------
73 45.20 ISE 13:46:35 1795801
------------- -------------- -------------------- --------
140 45.20 ISE 13:46:35 1795799
------------- -------------- -------------------- --------
214 45.20 ISE 13:46:35 1795797
------------- -------------- -------------------- --------
498 45.17 ISE 13:51:42 1800546
------------- -------------- -------------------- --------
141 45.18 ISE 13:54:28 1803055
------------- -------------- -------------------- --------
150 45.18 ISE 13:54:28 1803053
------------- -------------- -------------------- --------
122 45.18 ISE 13:54:28 1803051
------------- -------------- -------------------- --------
454 45.18 ISE 13:54:28 1803044
------------- -------------- -------------------- --------
443 45.16 ISE 13:57:58 1806167
------------- -------------- -------------------- --------
452 45.16 ISE 13:57:59 1806176
------------- -------------- -------------------- --------
471 45.17 ISE 13:59:53 1808037
------------- -------------- -------------------- --------
465 45.20 ISE 14:03:30 1812054
------------- -------------- -------------------- --------
349 45.18 ISE 14:03:43 1812252
------------- -------------- -------------------- --------
60 45.18 ISE 14:03:43 1812244
------------- -------------- -------------------- --------
46 45.18 ISE 14:11:07 1819021
------------- -------------- -------------------- --------
384 45.18 ISE 14:11:13 1819133
------------- -------------- -------------------- --------
450 45.20 ISE 14:14:55 1822656
------------- -------------- -------------------- --------
437 45.19 ISE 14:25:00 1831711
------------- -------------- -------------------- --------
298 45.19 ISE 14:25:20 1832025
------------- -------------- -------------------- --------
122 45.19 ISE 14:25:20 1832023
------------- -------------- -------------------- --------
434 45.20 ISE 14:30:03 1839018
------------- -------------- -------------------- --------
68 45.28 ISE 14:31:07 1841725
------------- -------------- -------------------- --------
122 45.28 ISE 14:31:07 1841719
------------- -------------- -------------------- --------
122 45.28 ISE 14:31:07 1841717
------------- -------------- -------------------- --------
144 45.28 ISE 14:31:07 1841721
------------- -------------- -------------------- --------
82 45.28 ISE 14:31:07 1841723
------------- -------------- -------------------- --------
68 45.28 ISE 14:31:08 1841812
------------- -------------- -------------------- --------
150 45.28 ISE 14:31:08 1841808
------------- -------------- -------------------- --------
150 45.27 ISE 14:31:08 1841806
------------- -------------- -------------------- --------
150 45.28 ISE 14:31:08 1841810
------------- -------------- -------------------- --------
34 45.27 ISE 14:31:08 1841800
------------- -------------- -------------------- --------
122 45.27 ISE 14:31:08 1841798
------------- -------------- -------------------- --------
559 45.27 ISE 14:31:08 1841796
------------- -------------- -------------------- --------
152 45.30 ISE 14:31:12 1841955
------------- -------------- -------------------- --------
142 45.30 ISE 14:31:12 1841953
------------- -------------- -------------------- --------
152 45.30 ISE 14:31:14 1842046
------------- -------------- -------------------- --------
17 45.30 ISE 14:31:14 1842044
------------- -------------- -------------------- --------
82 45.30 ISE 14:31:14 1842042
------------- -------------- -------------------- --------
463 45.29 ISE 14:31:14 1842038
------------- -------------- -------------------- --------
459 45.32 ISE 14:31:20 1842380
------------- -------------- -------------------- --------
563 45.32 ISE 14:31:20 1842376
------------- -------------- -------------------- --------
116 45.32 ISE 14:31:26 1842584
------------- -------------- -------------------- --------
176 45.33 ISE 14:31:27 1842630
------------- -------------- -------------------- --------
150 45.34 ISE 14:31:31 1842839
------------- -------------- -------------------- --------
122 45.34 ISE 14:31:31 1842837
------------- -------------- -------------------- --------
122 45.34 ISE 14:31:31 1842835
------------- -------------- -------------------- --------
447 45.34 ISE 14:31:31 1842833
------------- -------------- -------------------- --------
34 45.34 ISE 14:31:32 1842922
------------- -------------- -------------------- --------
122 45.34 ISE 14:31:32 1842920
------------- -------------- -------------------- --------
122 45.34 ISE 14:31:32 1842918
------------- -------------- -------------------- --------
145 45.34 ISE 14:31:32 1842916
------------- -------------- -------------------- --------
586 45.33 ISE 14:31:32 1842911
------------- -------------- -------------------- --------
264 45.33 ISE 14:31:32 1842909
------------- -------------- -------------------- --------
407 45.31 ISE 14:31:37 1843064
------------- -------------- -------------------- --------
150 45.31 ISE 14:31:37 1843062
------------- -------------- -------------------- --------
423 45.32 ISE 14:31:37 1843052
------------- -------------- -------------------- --------
442 45.29 ISE 14:31:42 1843180
------------- -------------- -------------------- --------
88 45.28 ISE 14:31:43 1843207
------------- -------------- -------------------- --------
403 45.28 ISE 14:31:43 1843189
------------- -------------- -------------------- --------
421 45.27 ISE 14:31:50 1843371
------------- -------------- -------------------- --------
95 45.31 ISE 14:32:35 1845067
------------- -------------- -------------------- --------
122 45.31 ISE 14:32:35 1845065
------------- -------------- -------------------- --------
122 45.31 ISE 14:32:35 1845063
------------- -------------- -------------------- --------
146 45.31 ISE 14:32:35 1845061
------------- -------------- -------------------- --------
284 45.30 ISE 14:32:35 1845055
------------- -------------- -------------------- --------
228 45.30 ISE 14:32:35 1845053
------------- -------------- -------------------- --------
494 45.31 ISE 14:32:55 1845649
------------- -------------- -------------------- --------
107 45.29 ISE 14:32:57 1845741
------------- -------------- -------------------- --------
77 45.29 ISE 14:33:05 1846079
------------- -------------- -------------------- --------
150 45.29 ISE 14:33:05 1846077
------------- -------------- -------------------- --------
455 45.30 ISE 14:34:03 1848304
------------- -------------- -------------------- --------
143 45.31 ISE 14:34:03 1848286
------------- -------------- -------------------- --------
297 45.31 ISE 14:34:03 1848284
------------- -------------- -------------------- --------
36 45.29 ISE 14:34:12 1848551
------------- -------------- -------------------- --------
150 45.29 ISE 14:34:12 1848549
------------- -------------- -------------------- --------
150 45.29 ISE 14:34:18 1848789
------------- -------------- -------------------- --------
27 45.30 ISE 14:35:00 1849912
------------- -------------- -------------------- --------
94 45.30 ISE 14:35:12 1850563
------------- -------------- -------------------- --------
330 45.30 ISE 14:35:23 1850990
------------- -------------- -------------------- --------
85 45.30 ISE 14:35:59 1852203
------------- -------------- -------------------- --------
182 45.30 ISE 14:36:07 1852520
------------- -------------- -------------------- --------
150 45.30 ISE 14:36:07 1852518
------------- -------------- -------------------- --------
473 45.29 ISE 14:36:19 1852945
------------- -------------- -------------------- --------
76 45.28 ISE 14:36:26 1853207
------------- -------------- -------------------- --------
101 45.28 ISE 14:36:36 1853511
------------- -------------- -------------------- --------
256 45.28 ISE 14:36:36 1853509
------------- -------------- -------------------- --------
77 45.23 ISE 14:37:01 1854162
------------- -------------- -------------------- --------
396 45.29 ISE 14:37:26 1854905
------------- -------------- -------------------- --------
43 45.29 ISE 14:37:26 1854903
------------- -------------- -------------------- --------
55 45.29 ISE 14:37:26 1854901
------------- -------------- -------------------- --------
122 45.27 ISE 14:38:34 1856913
------------- -------------- -------------------- --------
122 45.27 ISE 14:38:34 1856911
------------- -------------- -------------------- --------
122 45.27 ISE 14:38:34 1856915
------------- -------------- -------------------- --------
115 45.27 ISE 14:38:34 1856917
------------- -------------- -------------------- --------
486 45.27 ISE 14:38:34 1856907
------------- -------------- -------------------- --------
122 45.31 ISE 14:39:45 1859477
------------- -------------- -------------------- --------
527 45.30 ISE 14:40:16 1860365
------------- -------------- -------------------- --------
25 45.33 ISE 14:42:22 1863437
------------- -------------- -------------------- --------
172 45.35 ISE 14:43:30 1865280
------------- -------------- -------------------- --------
84 45.35 ISE 14:43:30 1865278
------------- -------------- -------------------- --------
20 45.35 ISE 14:43:30 1865276
------------- -------------- -------------------- --------
150 45.35 ISE 14:43:30 1865282
------------- -------------- -------------------- --------
126 45.38 ISE 14:44:11 1866110
------------- -------------- -------------------- --------
122 45.38 ISE 14:44:11 1866104
------------- -------------- -------------------- --------
383 45.38 ISE 14:44:11 1866106
------------- -------------- -------------------- --------
495 45.37 ISE 14:44:15 1866241
------------- -------------- -------------------- --------
234 45.37 ISE 14:44:15 1866239
------------- -------------- -------------------- --------
150 45.37 ISE 14:44:15 1866237
------------- -------------- -------------------- --------
65 45.37 ISE 14:44:15 1866235
------------- -------------- -------------------- --------
8 45.37 ISE 14:44:15 1866233
------------- -------------- -------------------- --------
205 45.35 ISE 14:44:30 1866748
------------- -------------- -------------------- --------
9 45.35 ISE 14:44:46 1867226
------------- -------------- -------------------- --------
410 45.35 ISE 14:44:46 1867224
------------- -------------- -------------------- --------
231 45.35 ISE 14:44:46 1867222
------------- -------------- -------------------- --------
468 45.40 ISE 14:45:32 1868648
------------- -------------- -------------------- --------
447 45.42 ISE 14:46:00 1869376
------------- -------------- -------------------- --------
89 45.43 ISE 14:46:00 1869374
------------- -------------- -------------------- --------
60 45.43 ISE 14:46:00 1869372
------------- -------------- -------------------- --------
122 45.43 ISE 14:46:00 1869370
------------- -------------- -------------------- --------
122 45.43 ISE 14:46:00 1869368
------------- -------------- -------------------- --------
150 45.43 ISE 14:46:00 1869366
------------- -------------- -------------------- --------
150 45.42 ISE 14:46:00 1869364
------------- -------------- -------------------- --------
122 45.42 ISE 14:46:00 1869362
------------- -------------- -------------------- --------
122 45.42 ISE 14:46:00 1869360
------------- -------------- -------------------- --------
419 45.42 ISE 14:46:00 1869356
------------- -------------- -------------------- --------
27 45.42 ISE 14:46:00 1869354
------------- -------------- -------------------- --------
150 45.41 ISE 14:46:09 1869604
------------- -------------- -------------------- --------
307 45.41 ISE 14:46:09 1869602
------------- -------------- -------------------- --------
472 45.41 ISE 14:46:12 1869691
------------- -------------- -------------------- --------
38 45.41 ISE 14:46:12 1869689
------------- -------------- -------------------- --------
474 45.43 ISE 14:46:52 1870779
------------- -------------- -------------------- --------
74 45.42 ISE 14:46:59 1870950
------------- -------------- -------------------- --------
150 45.42 ISE 14:46:59 1870948
------------- -------------- -------------------- --------
193 45.42 ISE 14:46:59 1870946
------------- -------------- -------------------- --------
388 45.41 ISE 14:47:18 1871454
------------- -------------- -------------------- --------
15 45.41 ISE 14:47:18 1871452
------------- -------------- -------------------- --------
86 45.41 ISE 14:47:19 1871479
------------- -------------- -------------------- --------
57 45.41 ISE 14:47:19 1871477
------------- -------------- -------------------- --------
81 45.41 ISE 14:47:54 1872437
------------- -------------- -------------------- --------
230 45.41 ISE 14:47:54 1872435
------------- -------------- -------------------- --------
39 45.37 ISE 14:48:03 1872995
------------- -------------- -------------------- --------
257 45.37 ISE 14:48:09 1873241
------------- -------------- -------------------- --------
150 45.37 ISE 14:48:09 1873239
------------- -------------- -------------------- --------
29 45.37 ISE 14:48:22 1873655
------------- -------------- -------------------- --------
450 45.32 ISE 14:49:31 1876394
------------- -------------- -------------------- --------
57 45.31 ISE 14:49:56 1877369
------------- -------------- -------------------- --------
493 45.31 ISE 14:49:56 1877367
------------- -------------- -------------------- --------
428 45.30 ISE 14:50:03 1877640
------------- -------------- -------------------- --------
16 45.30 ISE 14:50:03 1877638
------------- -------------- -------------------- --------
379 45.29 ISE 14:50:06 1877831
------------- -------------- -------------------- --------
59 45.29 ISE 14:50:06 1877829
------------- -------------- -------------------- --------
64 45.29 ISE 14:50:41 1879295
------------- -------------- -------------------- --------
6 45.29 ISE 14:50:42 1879365
------------- -------------- -------------------- --------
150 45.29 ISE 14:50:42 1879363
------------- -------------- -------------------- --------
227 45.29 ISE 14:50:42 1879361
------------- -------------- -------------------- --------
463 45.29 ISE 14:51:19 1880788
------------- -------------- -------------------- --------
40 45.28 ISE 14:51:24 1880949
------------- -------------- -------------------- --------
242 45.28 ISE 14:51:42 1881536
------------- -------------- -------------------- --------
150 45.28 ISE 14:51:42 1881534
------------- -------------- -------------------- --------
150 45.32 ISE 14:52:52 1883585
------------- -------------- -------------------- --------
483 45.32 ISE 14:52:52 1883587
------------- -------------- -------------------- --------
122 45.36 ISE 14:54:55 1887104
------------- -------------- -------------------- --------
150 45.36 ISE 14:54:55 1887102
------------- -------------- -------------------- --------
122 45.36 ISE 14:54:55 1887100
------------- -------------- -------------------- --------
122 45.36 ISE 14:54:55 1887097
------------- -------------- -------------------- --------
5 45.36 ISE 14:54:55 1887095
------------- -------------- -------------------- --------
374 45.36 ISE 14:54:55 1887091
------------- -------------- -------------------- --------
110 45.36 ISE 14:54:55 1887089
------------- -------------- -------------------- --------
283 45.35 ISE 14:54:59 1887189
------------- -------------- -------------------- --------
475 45.35 ISE 14:54:59 1887191
------------- -------------- -------------------- --------
150 45.35 ISE 14:54:59 1887187
------------- -------------- -------------------- --------
57 45.35 ISE 14:55:29 1888013
------------- -------------- -------------------- --------
242 45.35 ISE 14:55:29 1888015
------------- -------------- -------------------- --------
146 45.35 ISE 14:55:34 1888119
------------- -------------- -------------------- --------
106 45.35 ISE 14:55:34 1888117
------------- -------------- -------------------- --------
275 45.35 ISE 14:55:46 1888394
------------- -------------- -------------------- --------
82 45.34 ISE 14:55:52 1888518
------------- -------------- -------------------- --------
359 45.34 ISE 14:56:18 1889365
------------- -------------- -------------------- --------
447 45.32 ISE 14:56:42 1890015
------------- -------------- -------------------- --------
336 45.28 ISE 14:58:46 1893040
------------- -------------- -------------------- --------
382 45.31 ISE 14:59:17 1894037
------------- -------------- -------------------- --------
453 45.31 ISE 14:59:33 1894461
------------- -------------- -------------------- --------
73 45.31 ISE 14:59:33 1894459
------------- -------------- -------------------- --------
413 45.29 ISE 14:59:59 1895307
------------- -------------- -------------------- --------
484 45.26 ISE 15:00:00 1895854
------------- -------------- -------------------- --------
406 45.29 ISE 15:00:50 1899648
------------- -------------- -------------------- --------
92 45.29 ISE 15:01:03 1900074
------------- -------------- -------------------- --------
168 45.28 ISE 15:01:13 1900531
------------- -------------- -------------------- --------
298 45.28 ISE 15:01:13 1900529
------------- -------------- -------------------- --------
416 45.29 ISE 15:02:57 1905227
------------- -------------- -------------------- --------
206 45.29 ISE 15:03:25 1906444
------------- -------------- -------------------- --------
164 45.29 ISE 15:03:25 1906442
------------- -------------- -------------------- --------
53 45.29 ISE 15:03:25 1906440
------------- -------------- -------------------- --------
118 45.28 ISE 15:03:39 1906953
------------- -------------- -------------------- --------
150 45.28 ISE 15:03:39 1906955
------------- -------------- -------------------- --------
474 45.28 ISE 15:03:39 1906947
------------- -------------- -------------------- --------
222 45.27 ISE 15:04:29 1908627
------------- -------------- -------------------- --------
261 45.27 ISE 15:04:30 1908637
------------- -------------- -------------------- --------
182 45.25 ISE 15:05:13 1910455
------------- -------------- -------------------- --------
281 45.25 ISE 15:05:53 1911769
------------- -------------- -------------------- --------
444 45.24 ISE 15:06:41 1913708
------------- -------------- -------------------- --------
458 45.23 ISE 15:06:51 1914231
------------- -------------- -------------------- --------
343 45.29 ISE 15:08:08 1917533
------------- -------------- -------------------- --------
113 45.29 ISE 15:08:26 1918073
------------- -------------- -------------------- --------
150 45.28 ISE 15:08:27 1918103
------------- -------------- -------------------- --------
339 45.28 ISE 15:08:27 1918106
------------- -------------- -------------------- --------
341 45.25 ISE 15:09:40 1920498
------------- -------------- -------------------- --------
41 45.27 ISE 15:10:23 1922174
------------- -------------- -------------------- --------
150 45.27 ISE 15:10:23 1922172
------------- -------------- -------------------- --------
150 45.27 ISE 15:10:23 1922170
------------- -------------- -------------------- --------
121 45.27 ISE 15:10:23 1922168
------------- -------------- -------------------- --------
433 45.28 ISE 15:11:11 1923999
------------- -------------- -------------------- --------
49 45.31 ISE 15:13:35 1928848
------------- -------------- -------------------- --------
20 45.31 ISE 15:13:36 1928855
------------- -------------- -------------------- --------
433 45.30 ISE 15:13:53 1929337
------------- -------------- -------------------- --------
444 45.31 ISE 15:13:53 1929333
------------- -------------- -------------------- --------
150 45.31 ISE 15:13:53 1929327
------------- -------------- -------------------- --------
34 45.31 ISE 15:13:53 1929323
------------- -------------- -------------------- --------
117 45.31 ISE 15:13:53 1929325
------------- -------------- -------------------- --------
178 45.33 ISE 15:15:08 1931823
------------- -------------- -------------------- --------
157 45.33 ISE 15:15:08 1931821
------------- -------------- -------------------- --------
104 45.32 ISE 15:15:29 1932442
------------- -------------- -------------------- --------
520 45.32 ISE 15:15:29 1932436
------------- -------------- -------------------- --------
424 45.33 ISE 15:15:29 1932434
------------- -------------- -------------------- --------
47 45.33 ISE 15:15:29 1932432
------------- -------------- -------------------- --------
150 45.33 ISE 15:15:29 1932430
------------- -------------- -------------------- --------
306 45.32 ISE 15:15:30 1932500
------------- -------------- -------------------- --------
180 45.32 ISE 15:16:13 1933719
------------- -------------- -------------------- --------
319 45.32 ISE 15:16:13 1933721
------------- -------------- -------------------- --------
102 45.33 ISE 15:16:56 1934985
------------- -------------- -------------------- --------
389 45.33 ISE 15:16:56 1934981
------------- -------------- -------------------- --------
438 45.33 ISE 15:16:56 1934973
------------- -------------- -------------------- --------
393 45.36 ISE 15:18:43 1938405
------------- -------------- -------------------- --------
90 45.36 ISE 15:18:43 1938403
------------- -------------- -------------------- --------
404 45.34 ISE 15:19:06 1939081
------------- -------------- -------------------- --------
333 45.35 ISE 15:19:06 1939078
------------- -------------- -------------------- --------
150 45.35 ISE 15:19:06 1939076
------------- -------------- -------------------- --------
11 45.35 ISE 15:19:06 1939074
------------- -------------- -------------------- --------
403 45.35 ISE 15:20:32 1941930
------------- -------------- -------------------- --------
405 45.36 ISE 15:20:32 1941904
------------- -------------- -------------------- --------
179 45.36 ISE 15:21:44 1944359
------------- -------------- -------------------- --------
242 45.36 ISE 15:21:44 1944357
------------- -------------- -------------------- --------
440 45.35 ISE 15:21:52 1944551
------------- -------------- -------------------- --------
98 45.34 ISE 15:21:57 1944685
------------- -------------- -------------------- --------
436 45.37 ISE 15:23:11 1947085
------------- -------------- -------------------- --------
410 45.35 ISE 15:24:28 1949378
------------- -------------- -------------------- --------
406 45.36 ISE 15:24:28 1949376
------------- -------------- -------------------- --------
150 45.36 ISE 15:25:27 1951740
------------- -------------- -------------------- --------
417 45.35 ISE 15:25:37 1952190
------------- -------------- -------------------- --------
269 45.36 ISE 15:25:37 1952186
------------- -------------- -------------------- --------
24 45.35 ISE 15:25:44 1952442
------------- -------------- -------------------- --------
464 45.37 ISE 15:27:13 1955699
------------- -------------- -------------------- --------
90 45.35 ISE 15:27:46 1956669
------------- -------------- -------------------- --------
405 45.35 ISE 15:27:46 1956667
------------- -------------- -------------------- --------
478 45.36 ISE 15:27:46 1956665
------------- -------------- -------------------- --------
476 45.36 ISE 15:28:26 1958049
------------- -------------- -------------------- --------
233 45.33 ISE 15:29:38 1960358
------------- -------------- -------------------- --------
54 45.33 ISE 15:29:46 1960728
------------- -------------- -------------------- --------
65 45.33 ISE 15:29:46 1960726
------------- -------------- -------------------- --------
145 45.33 ISE 15:29:46 1960724
------------- -------------- -------------------- --------
416 45.32 ISE 15:29:50 1960926
------------- -------------- -------------------- --------
192 45.30 ISE 15:30:30 1962725
------------- -------------- -------------------- --------
139 45.30 ISE 15:30:30 1962716
------------- -------------- -------------------- --------
150 45.30 ISE 15:30:30 1962718
------------- -------------- -------------------- --------
32 45.32 ISE 15:32:35 1966828
------------- -------------- -------------------- --------
122 45.33 ISE 15:32:50 1967326
------------- -------------- -------------------- --------
338 45.33 ISE 15:32:50 1967324
------------- -------------- -------------------- --------
7 45.32 ISE 15:32:57 1967624
------------- -------------- -------------------- --------
126 45.33 ISE 15:33:05 1967817
------------- -------------- -------------------- --------
150 45.33 ISE 15:33:05 1967815
------------- -------------- -------------------- --------
503 45.32 ISE 15:33:18 1968271
------------- -------------- -------------------- --------
316 45.32 ISE 15:33:53 1969121
------------- -------------- -------------------- --------
57 45.32 ISE 15:33:53 1969123
------------- -------------- -------------------- --------
17 45.32 ISE 15:34:23 1970102
------------- -------------- -------------------- --------
150 45.32 ISE 15:34:23 1970100
------------- -------------- -------------------- --------
452 45.32 ISE 15:34:23 1970104
------------- -------------- -------------------- --------
150 45.33 ISE 15:35:06 1971558
------------- -------------- -------------------- --------
190 45.34 ISE 15:35:06 1971536
------------- -------------- -------------------- --------
108 45.34 ISE 15:35:06 1971532
------------- -------------- -------------------- --------
118 45.34 ISE 15:35:06 1971530
------------- -------------- -------------------- --------
72 45.34 ISE 15:35:06 1971528
------------- -------------- -------------------- --------
143 45.33 ISE 15:35:08 1971630
------------- -------------- -------------------- --------
25 45.33 ISE 15:35:48 1973012
------------- -------------- -------------------- --------
123 45.33 ISE 15:36:12 1973905
------------- -------------- -------------------- --------
55 45.33 ISE 15:36:12 1973909
------------- -------------- -------------------- --------
230 45.33 ISE 15:36:12 1973907
------------- -------------- -------------------- --------
428 45.33 ISE 15:36:12 1973896
------------- -------------- -------------------- --------
77 45.33 ISE 15:36:12 1973894
------------- -------------- -------------------- --------
10 45.33 ISE 15:36:12 1973892
------------- -------------- -------------------- --------
150 45.30 ISE 15:39:43 1981404
------------- -------------- -------------------- --------
126 45.30 ISE 15:39:43 1981402
------------- -------------- -------------------- --------
154 45.30 ISE 15:39:43 1981400
------------- -------------- -------------------- --------
150 45.29 ISE 15:40:01 1981955
------------- -------------- -------------------- --------
80 45.29 ISE 15:40:07 1982197
------------- -------------- -------------------- --------
150 45.30 ISE 15:40:40 1983352
------------- -------------- -------------------- --------
34 45.30 ISE 15:40:40 1983349
------------- -------------- -------------------- --------
458 45.29 ISE 15:41:35 1984988
------------- -------------- -------------------- --------
449 45.30 ISE 15:41:35 1984986
------------- -------------- -------------------- --------
439 45.29 ISE 15:42:30 1986611
------------- -------------- -------------------- --------
34 45.30 ISE 15:44:08 1989352
------------- -------------- -------------------- --------
59 45.30 ISE 15:44:08 1989350
------------- -------------- -------------------- --------
150 45.30 ISE 15:44:08 1989348
------------- -------------- -------------------- --------
408 45.31 ISE 15:46:06 1992282
------------- -------------- -------------------- --------
26 45.32 ISE 15:46:06 1992280
------------- -------------- -------------------- --------
231 45.32 ISE 15:46:06 1992278
------------- -------------- -------------------- --------
70 45.32 ISE 15:46:06 1992276
------------- -------------- -------------------- --------
109 45.32 ISE 15:46:06 1992274
------------- -------------- -------------------- --------
60 45.32 ISE 15:46:06 1992272
------------- -------------- -------------------- --------
154 45.32 ISE 15:46:06 1992270
------------- -------------- -------------------- --------
157 45.32 ISE 15:46:06 1992268
------------- -------------- -------------------- --------
150 45.32 ISE 15:46:06 1992266
------------- -------------- -------------------- --------
274 45.31 ISE 15:46:08 1992344
------------- -------------- -------------------- --------
6 45.31 ISE 15:46:08 1992342
------------- -------------- -------------------- --------
144 45.31 ISE 15:46:08 1992340
------------- -------------- -------------------- --------
79 45.30 ISE 15:46:10 1992452
------------- -------------- -------------------- --------
162 45.30 ISE 15:46:10 1992450
------------- -------------- -------------------- --------
162 45.30 ISE 15:46:10 1992448
------------- -------------- -------------------- --------
76 45.26 ISE 15:47:42 1995103
------------- -------------- -------------------- --------
119 45.26 ISE 15:47:42 1995101
------------- -------------- -------------------- --------
251 45.26 ISE 15:47:42 1995099
------------- -------------- -------------------- --------
85 45.25 ISE 15:48:16 1996359
------------- -------------- -------------------- --------
426 45.26 ISE 15:48:16 1996350
------------- -------------- -------------------- --------
150 45.27 ISE 15:48:16 1996342
------------- -------------- -------------------- --------
124 45.27 ISE 15:48:16 1996346
------------- -------------- -------------------- --------
157 45.27 ISE 15:48:16 1996344
------------- -------------- -------------------- --------
32 45.25 ISE 15:48:19 1996440
------------- -------------- -------------------- --------
150 45.25 ISE 15:48:19 1996438
------------- -------------- -------------------- --------
28 45.25 ISE 15:48:19 1996436
------------- -------------- -------------------- --------
150 45.25 ISE 15:48:19 1996434
------------- -------------- -------------------- --------
437 45.29 ISE 15:50:04 1999767
------------- -------------- -------------------- --------
157 45.29 ISE 15:50:18 2000119
------------- -------------- -------------------- --------
154 45.29 ISE 15:50:18 2000116
------------- -------------- -------------------- --------
154 45.27 ISE 15:50:36 2000656
------------- -------------- -------------------- --------
157 45.27 ISE 15:50:36 2000658
------------- -------------- -------------------- --------
476 45.27 ISE 15:50:36 2000651
------------- -------------- -------------------- --------
486 45.30 ISE 15:52:10 2003108
------------- -------------- -------------------- --------
325 45.29 ISE 15:52:22 2003413
------------- -------------- -------------------- --------
161 45.29 ISE 15:52:22 2003411
------------- -------------- -------------------- --------
84 45.31 ISE 15:53:30 2005321
------------- -------------- -------------------- --------
333 45.31 ISE 15:53:31 2005325
------------- -------------- -------------------- --------
448 45.30 ISE 15:54:16 2006674
------------- -------------- -------------------- --------
150 45.32 ISE 15:55:19 2008496
------------- -------------- -------------------- --------
283 45.31 ISE 15:55:31 2008775
------------- -------------- -------------------- --------
300 45.31 ISE 15:55:31 2008773
------------- -------------- -------------------- --------
133 45.31 ISE 15:55:31 2008779
------------- -------------- -------------------- --------
117 45.31 ISE 15:55:31 2008777
------------- -------------- -------------------- --------
101 45.32 ISE 15:56:09 2009697
------------- -------------- -------------------- --------
233 45.32 ISE 15:56:09 2009695
------------- -------------- -------------------- --------
83 45.32 ISE 15:56:09 2009693
------------- -------------- -------------------- --------
400 45.31 ISE 15:56:23 2009967
------------- -------------- -------------------- --------
39 45.31 ISE 15:56:23 2009965
------------- -------------- -------------------- --------
20 45.31 ISE 15:56:23 2009963
------------- -------------- -------------------- --------
150 45.32 ISE 15:57:43 2012075
------------- -------------- -------------------- --------
157 45.32 ISE 15:57:43 2012073
------------- -------------- -------------------- --------
154 45.32 ISE 15:57:43 2012071
------------- -------------- -------------------- --------
171 45.32 ISE 15:57:43 2012069
------------- -------------- -------------------- --------
171 45.32 ISE 15:57:43 2012067
------------- -------------- -------------------- --------
150 45.32 ISE 15:57:43 2012065
------------- -------------- -------------------- --------
239 45.30 ISE 15:58:30 2013275
------------- -------------- -------------------- --------
250 45.30 ISE 15:58:32 2013329
------------- -------------- -------------------- --------
314 45.29 ISE 15:58:50 2013626
------------- -------------- -------------------- --------
181 45.29 ISE 15:58:50 2013624
------------- -------------- -------------------- --------
57 45.25 ISE 15:59:51 2016229
------------- -------------- -------------------- --------
150 45.25 ISE 15:59:51 2016227
------------- -------------- -------------------- --------
212 45.25 ISE 15:59:51 2016225
------------- -------------- -------------------- --------
156 45.26 ISE 16:00:58 2019873
------------- -------------- -------------------- --------
150 45.26 ISE 16:00:58 2019871
------------- -------------- -------------------- --------
61 45.26 ISE 16:01:21 2020566
------------- -------------- -------------------- --------
105 45.26 ISE 16:01:21 2020564
------------- -------------- -------------------- --------
45 45.26 ISE 16:01:21 2020568
------------- -------------- -------------------- --------
9 45.26 ISE 16:01:21 2020562
------------- -------------- -------------------- --------
420 45.26 ISE 16:02:10 2022645
------------- -------------- -------------------- --------
329 45.26 ISE 16:02:10 2022643
------------- -------------- -------------------- --------
141 45.27 ISE 16:03:13 2024953
------------- -------------- -------------------- --------
157 45.27 ISE 16:03:13 2024951
------------- -------------- -------------------- --------
150 45.27 ISE 16:03:13 2024949
------------- -------------- -------------------- --------
70 45.27 ISE 16:04:13 2026933
------------- -------------- -------------------- --------
157 45.27 ISE 16:04:13 2026929
------------- -------------- -------------------- --------
154 45.27 ISE 16:04:13 2026927
------------- -------------- -------------------- --------
150 45.27 ISE 16:04:13 2026931
------------- -------------- -------------------- --------
631 45.27 ISE 16:05:17 2029269
------------- -------------- -------------------- --------
488 45.28 ISE 16:05:48 2030415
------------- -------------- -------------------- --------
150 45.30 ISE 16:06:10 2031231
------------- -------------- -------------------- --------
307 45.30 ISE 16:06:10 2031229
------------- -------------- -------------------- --------
457 45.29 ISE 16:06:20 2031491
------------- -------------- -------------------- --------
157 45.30 ISE 16:06:20 2031487
------------- -------------- -------------------- --------
60 45.30 ISE 16:06:20 2031485
------------- -------------- -------------------- --------
248 45.30 ISE 16:06:20 2031483
------------- -------------- -------------------- --------
154 45.30 ISE 16:06:20 2031481
------------- -------------- -------------------- --------
150 45.30 ISE 16:06:20 2031479
------------- -------------- -------------------- --------
121 45.30 ISE 16:06:20 2031477
------------- -------------- -------------------- --------
213 45.27 ISE 16:06:53 2032674
------------- -------------- -------------------- --------
150 45.27 ISE 16:06:53 2032672
------------- -------------- -------------------- --------
32 45.27 ISE 16:06:53 2032676
------------- -------------- -------------------- --------
39 45.27 ISE 16:06:53 2032678
------------- -------------- -------------------- --------
337 45.27 ISE 16:07:50 2034132
------------- -------------- -------------------- --------
74 45.27 ISE 16:08:17 2035059
------------- -------------- -------------------- --------
499 45.27 ISE 16:08:17 2035057
------------- -------------- -------------------- --------
70 45.26 ISE 16:09:19 2037523
------------- -------------- -------------------- --------
437 45.26 ISE 16:09:22 2037624
------------- -------------- -------------------- --------
108 45.25 ISE 16:09:42 2038476
------------- -------------- -------------------- --------
272 45.25 ISE 16:09:42 2038478
------------- -------------- -------------------- --------
4 45.25 ISE 16:09:42 2038465
------------- -------------- -------------------- --------
48 45.25 ISE 16:09:42 2038463
------------- -------------- -------------------- --------
157 45.25 ISE 16:10:46 2040836
------------- -------------- -------------------- --------
200 45.25 ISE 16:10:46 2040834
------------- -------------- -------------------- --------
140 45.24 ISE 16:11:39 2042574
------------- -------------- -------------------- --------
343 45.24 ISE 16:11:39 2042572
------------- -------------- -------------------- --------
409 45.20 ISE 16:12:22 2044257
------------- -------------- -------------------- --------
157 45.20 ISE 16:12:30 2044680
------------- -------------- -------------------- --------
154 45.20 ISE 16:12:30 2044678
------------- -------------- -------------------- --------
150 45.20 ISE 16:12:30 2044676
------------- -------------- -------------------- --------
193 45.24 ISE 16:13:19 2046453
------------- -------------- -------------------- --------
150 45.24 ISE 16:13:19 2046457
------------- -------------- -------------------- --------
317 45.24 ISE 16:13:19 2046455
------------- -------------- -------------------- --------
57 45.24 ISE 16:13:20 2046534
------------- -------------- -------------------- --------
244 45.24 ISE 16:13:20 2046532
------------- -------------- -------------------- --------
154 45.24 ISE 16:13:20 2046530
------------- -------------- -------------------- --------
157 45.24 ISE 16:13:20 2046528
------------- -------------- -------------------- --------
70 45.24 ISE 16:13:20 2046526
------------- -------------- -------------------- --------
28 45.24 ISE 16:13:20 2046524
------------- -------------- -------------------- --------
323 45.26 ISE 16:13:26 2046858
------------- -------------- -------------------- --------
323 45.26 ISE 16:13:26 2046860
------------- -------------- -------------------- --------
4 45.26 ISE 16:13:26 2046856
------------- -------------- -------------------- --------
246 45.27 ISE 16:13:36 2047171
------------- -------------- -------------------- --------
150 45.27 ISE 16:13:36 2047169
------------- -------------- -------------------- --------
154 45.27 ISE 16:13:36 2047167
------------- -------------- -------------------- --------
134 45.27 ISE 16:13:36 2047165
------------- -------------- -------------------- --------
150 45.26 ISE 16:13:36 2047163
------------- -------------- -------------------- --------
157 45.26 ISE 16:13:36 2047161
------------- -------------- -------------------- --------
809 45.26 ISE 16:13:36 2047148
------------- -------------- -------------------- --------
996 45.27 ISE 16:13:36 2047146
------------- -------------- -------------------- --------
74 45.25 ISE 16:13:40 2047285
------------- -------------- -------------------- --------
301 45.25 ISE 16:13:40 2047282
------------- -------------- -------------------- --------
74 45.25 ISE 16:13:40 2047280
------------- -------------- -------------------- --------
660 45.24 ISE 16:14:19 2048423
------------- -------------- -------------------- --------
713 45.22 ISE 16:14:33 2048972
------------- -------------- -------------------- --------
103 45.22 ISE 16:15:18 2050374
------------- -------------- -------------------- --------
80 45.22 ISE 16:15:18 2050372
------------- -------------- -------------------- --------
645 45.21 ISE 16:15:26 2050739
------------- -------------- -------------------- --------
46 45.21 ISE 16:16:01 2052015
------------- -------------- -------------------- --------
259 45.21 ISE 16:16:01 2052013
------------- -------------- -------------------- --------
197 45.21 ISE 16:16:01 2052011
------------- -------------- -------------------- --------
193 45.21 ISE 16:16:01 2052009
------------- -------------- -------------------- --------
439 45.21 ISE 16:16:01 2051999
------------- -------------- -------------------- --------
76 45.21 ISE 16:16:05 2052299
------------- -------------- -------------------- --------
400 45.21 ISE 16:16:10 2052544
------------- -------------- -------------------- --------
150 45.22 ISE 16:16:36 2053494
------------- -------------- -------------------- --------
41 45.22 ISE 16:16:42 2053664
------------- -------------- -------------------- --------
50 45.24 ISE 16:17:23 2054940
------------- -------------- -------------------- --------
67 45.24 ISE 16:17:23 2054932
------------- -------------- -------------------- --------
77 45.24 ISE 16:17:23 2054930
------------- -------------- -------------------- --------
118 45.24 ISE 16:17:23 2054938
------------- -------------- -------------------- --------
175 45.24 ISE 16:17:23 2054934
------------- -------------- -------------------- --------
143 45.24 ISE 16:17:23 2054936
------------- -------------- -------------------- --------
150 45.24 ISE 16:17:23 2054928
------------- -------------- -------------------- --------
65 45.24 ISE 16:17:23 2054926
------------- -------------- -------------------- --------
119 45.24 ISE 16:17:23 2054924
------------- -------------- -------------------- --------
65 45.24 ISE 16:17:23 2054922
------------- -------------- -------------------- --------
104 45.24 ISE 16:17:23 2054920
------------- -------------- -------------------- --------
202 45.24 ISE 16:17:23 2054918
------------- -------------- -------------------- --------
150 45.24 ISE 16:17:24 2054992
------------- -------------- -------------------- --------
174 45.24 ISE 16:17:24 2054976
------------- -------------- -------------------- --------
60 45.24 ISE 16:17:24 2054974
------------- -------------- -------------------- --------
65 45.24 ISE 16:17:24 2054955
------------- -------------- -------------------- --------
41 45.24 ISE 16:17:24 2054953
------------- -------------- -------------------- --------
43 45.24 ISE 16:17:24 2054950
------------- -------------- -------------------- --------
400 45.24 ISE 16:17:24 2054948
------------- -------------- -------------------- --------
31 45.24 ISE 16:17:27 2055032
------------- -------------- -------------------- --------
989 45.24 ISE 16:17:31 2055173
------------- -------------- -------------------- --------
116 45.24 ISE 16:17:31 2055171
------------- -------------- -------------------- --------
962 45.24 ISE 16:17:31 2055169
------------- -------------- -------------------- --------
497 45.24 ISE 16:17:31 2055167
------------- -------------- -------------------- --------
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
POSNKNBDDBKDBPD
(END) Dow Jones Newswires
May 15, 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
