TIDMCRH
RNS Number : 7935Z
CRH PLC
18 May 2023
18(th) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 17(th) May 2023 it purchased the
following number of its ordinary shares (the 'ordinary shares')
on the Euronext Dublin and/or London Stock Exchange (as applicable),
from CRH's broker UBS. The ordinary shares purchased will be held
as treasury shares.
Euronext Dublin London Stock Exchange
---
Number of ordinary shares
purchased: 129,678 51,022
----------------------------------------- ------------------- -------------------------
Highest price paid per share: EUR45.5700 GBp 3,969.0000
----------------------------------------- ------------------- -------------------------
Lowest price paid per share: EUR45.1300 GBp 3,935.0000
----------------------------------------- ------------------- -------------------------
Volume weighted average price EUR45.4290 GBp 3,947.1522
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 17,278,396
of its ordinary shares in treasury which represents 2.297% of the
issued ordinary share capital of CRH. Ordinary shares held in treasury
do not have any voting rights. Following settlement, CRH will have
734,861,942 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 17(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 EUR 690 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: 17/05/2023
---------------------------- ----------- --------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
Euronext Dublin (XMSM) EUR 45.4290 129,678
---------------------------- ----------- --------------------
London Stock Exchange
(XLON) GBp 3,947.1522 51,022
---------------------------- ----------- --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
17 3,950 LSE 08:11:40 1324780
------------- ----------- -------------------- -----------
300 3,950 LSE 08:11:40 1324778
------------- ----------- -------------------- -----------
91 3,951 LSE 08:16:03 1332472
------------- ----------- -------------------- -----------
84 3,951 LSE 08:16:03 1332470
------------- ----------- -------------------- -----------
172 3,951 LSE 08:16:03 1332468
------------- ----------- -------------------- -----------
233 3,948 LSE 08:17:56 1335728
------------- ----------- -------------------- -----------
65 3,948 LSE 08:17:56 1335726
------------- ----------- -------------------- -----------
332 3,947 LSE 08:18:37 1337016
------------- ----------- -------------------- -----------
300 3,947 LSE 08:20:02 1339470
------------- ----------- -------------------- -----------
13 3,947 LSE 08:20:02 1339472
------------- ----------- -------------------- -----------
327 3,947 LSE 08:21:04 1341183
------------- ----------- -------------------- -----------
324 3,945 LSE 08:21:44 1342506
------------- ----------- -------------------- -----------
298 3,944 LSE 08:22:05 1343078
------------- ----------- -------------------- -----------
321 3,940 LSE 08:23:05 1344701
------------- ----------- -------------------- -----------
290 3,940 LSE 08:24:24 1346791
------------- ----------- -------------------- -----------
299 3,939 LSE 08:24:27 1346848
------------- ----------- -------------------- -----------
269 3,939 LSE 08:25:18 1348244
------------- ----------- -------------------- -----------
61 3,939 LSE 08:25:18 1348242
------------- ----------- -------------------- -----------
136 3,936 LSE 08:30:03 1356143
------------- ----------- -------------------- -----------
176 3,936 LSE 08:30:03 1356145
------------- ----------- -------------------- -----------
307 3,935 LSE 08:31:32 1359626
------------- ----------- -------------------- -----------
65 3,939 LSE 08:34:35 1365668
------------- ----------- -------------------- -----------
216 3,939 LSE 08:34:35 1365666
------------- ----------- -------------------- -----------
302 3,941 LSE 08:34:35 1365658
------------- ----------- -------------------- -----------
264 3,942 LSE 08:37:47 1371909
------------- ----------- -------------------- -----------
37 3,942 LSE 08:37:47 1371907
------------- ----------- -------------------- -----------
286 3,945 LSE 08:39:52 1375902
------------- ----------- -------------------- -----------
300 3,948 LSE 08:43:06 1381864
------------- ----------- -------------------- -----------
2 3,948 LSE 08:43:06 1381866
------------- ----------- -------------------- -----------
117 3,952 LSE 08:45:59 1387535
------------- ----------- -------------------- -----------
11 3,952 LSE 08:45:59 1387533
------------- ----------- -------------------- -----------
211 3,952 LSE 08:45:59 1387531
------------- ----------- -------------------- -----------
143 3,955 LSE 08:49:42 1395295
------------- ----------- -------------------- -----------
148 3,955 LSE 08:49:42 1395293
------------- ----------- -------------------- -----------
203 3,954 LSE 08:49:54 1395696
------------- ----------- -------------------- -----------
134 3,954 LSE 08:49:54 1395694
------------- ----------- -------------------- -----------
68 3,956 LSE 08:55:14 1407190
------------- ----------- -------------------- -----------
14 3,956 LSE 08:55:14 1407188
------------- ----------- -------------------- -----------
200 3,956 LSE 08:55:14 1407186
------------- ----------- -------------------- -----------
130 3,951 LSE 09:01:45 1420200
------------- ----------- -------------------- -----------
171 3,951 LSE 09:01:45 1420202
------------- ----------- -------------------- -----------
38 3,954 LSE 09:05:16 1425947
------------- ----------- -------------------- -----------
242 3,954 LSE 09:05:16 1425945
------------- ----------- -------------------- -----------
189 3,956 LSE 09:06:22 1427691
------------- ----------- -------------------- -----------
151 3,956 LSE 09:06:22 1427689
------------- ----------- -------------------- -----------
345 3,959 LSE 09:09:49 1435378
------------- ----------- -------------------- -----------
312 3,958 LSE 09:17:01 1445782
------------- ----------- -------------------- -----------
285 3,957 LSE 09:20:37 1451602
------------- ----------- -------------------- -----------
71 3,964 LSE 09:34:58 1473781
------------- ----------- -------------------- -----------
221 3,964 LSE 09:34:58 1473783
------------- ----------- -------------------- -----------
316 3,963 LSE 09:37:40 1478037
------------- ----------- -------------------- -----------
184 3,966 LSE 09:49:07 1496274
------------- ----------- -------------------- -----------
154 3,966 LSE 09:49:07 1496272
------------- ----------- -------------------- -----------
18 3,965 LSE 09:49:09 1496333
------------- ----------- -------------------- -----------
100 3,965 LSE 09:49:09 1496331
------------- ----------- -------------------- -----------
197 3,965 LSE 09:49:09 1496327
------------- ----------- -------------------- -----------
132 3,969 LSE 09:51:15 1500361
------------- ----------- -------------------- -----------
195 3,969 LSE 09:51:15 1500359
------------- ----------- -------------------- -----------
300 3,968 LSE 09:54:28 1504595
------------- ----------- -------------------- -----------
115 3,957 LSE 10:08:23 1525575
------------- ----------- -------------------- -----------
203 3,957 LSE 10:08:23 1525577
------------- ----------- -------------------- -----------
343 3,951 LSE 10:19:21 1540267
------------- ----------- -------------------- -----------
305 3,954 LSE 10:21:13 1542984
------------- ----------- -------------------- -----------
193 3,953 LSE 10:31:52 1558371
------------- ----------- -------------------- -----------
127 3,953 LSE 10:35:08 1562853
------------- ----------- -------------------- -----------
312 3,951 LSE 10:41:35 1574796
------------- ----------- -------------------- -----------
321 3,953 LSE 10:46:35 1583033
------------- ----------- -------------------- -----------
6 3,953 LSE 10:51:14 1591852
------------- ----------- -------------------- -----------
300 3,953 LSE 10:51:14 1591850
------------- ----------- -------------------- -----------
174 3,956 LSE 10:54:35 1597771
------------- ----------- -------------------- -----------
147 3,958 LSE 10:58:26 1604800
------------- ----------- -------------------- -----------
167 3,958 LSE 10:58:26 1604798
------------- ----------- -------------------- -----------
291 3,962 LSE 11:14:10 1614950
------------- ----------- -------------------- -----------
230 3,957 LSE 11:21:53 1620184
------------- ----------- -------------------- -----------
59 3,957 LSE 11:21:53 1620182
------------- ----------- -------------------- -----------
172 3,961 LSE 11:28:21 1624386
------------- ----------- -------------------- -----------
177 3,961 LSE 11:28:21 1624384
------------- ----------- -------------------- -----------
15 3,958 LSE 11:34:48 1629033
------------- ----------- -------------------- -----------
316 3,958 LSE 11:34:48 1629031
------------- ----------- -------------------- -----------
339 3,957 LSE 11:45:50 1635810
------------- ----------- -------------------- -----------
185 3,953 LSE 11:50:24 1638796
------------- ----------- -------------------- -----------
41 3,953 LSE 11:50:24 1638800
------------- ----------- -------------------- -----------
159 3,953 LSE 11:50:24 1638798
------------- ----------- -------------------- -----------
109 3,955 LSE 11:59:51 1644836
------------- ----------- -------------------- -----------
181 3,955 LSE 11:59:51 1644834
------------- ----------- -------------------- -----------
55 3,955 LSE 11:59:51 1644832
------------- ----------- -------------------- -----------
169 3,955 LSE 12:04:59 1648178
------------- ----------- -------------------- -----------
153 3,955 LSE 12:05:50 1648625
------------- ----------- -------------------- -----------
45 3,954 LSE 12:16:28 1654937
------------- ----------- -------------------- -----------
304 3,955 LSE 12:19:29 1656297
------------- ----------- -------------------- -----------
85 3,956 LSE 12:24:16 1658903
------------- ----------- -------------------- -----------
254 3,956 LSE 12:25:40 1659715
------------- ----------- -------------------- -----------
111 3,957 LSE 12:30:27 1662552
------------- ----------- -------------------- -----------
46 3,957 LSE 12:30:27 1662550
------------- ----------- -------------------- -----------
127 3,957 LSE 12:30:27 1662548
------------- ----------- -------------------- -----------
338 3,958 LSE 12:35:07 1665687
------------- ----------- -------------------- -----------
40 3,959 LSE 12:45:19 1671337
------------- ----------- -------------------- -----------
48 3,959 LSE 12:45:41 1671533
------------- ----------- -------------------- -----------
205 3,959 LSE 12:47:51 1672810
------------- ----------- -------------------- -----------
11 3,957 LSE 12:52:26 1675860
------------- ----------- -------------------- -----------
71 3,957 LSE 12:52:28 1675884
------------- ----------- -------------------- -----------
24 3,957 LSE 12:52:28 1675886
------------- ----------- -------------------- -----------
219 3,957 LSE 12:52:28 1675882
------------- ----------- -------------------- -----------
291 3,955 LSE 12:55:56 1677723
------------- ----------- -------------------- -----------
292 3,955 LSE 13:04:19 1683145
------------- ----------- -------------------- -----------
105 3,952 LSE 13:16:25 1690419
------------- ----------- -------------------- -----------
23 3,952 LSE 13:16:25 1690417
------------- ----------- -------------------- -----------
200 3,952 LSE 13:16:25 1690415
------------- ----------- -------------------- -----------
301 3,947 LSE 13:30:09 1700239
------------- ----------- -------------------- -----------
326 3,950 LSE 13:56:10 1719936
------------- ----------- -------------------- -----------
96 3,949 LSE 14:19:31 1740608
------------- ----------- -------------------- -----------
207 3,949 LSE 14:19:31 1740606
------------- ----------- -------------------- -----------
266 3,949 LSE 14:22:40 1743594
------------- ----------- -------------------- -----------
57 3,949 LSE 14:22:40 1743592
------------- ----------- -------------------- -----------
338 3,948 LSE 14:30:22 1754230
------------- ----------- -------------------- -----------
276 3,951 LSE 14:31:52 1757829
------------- ----------- -------------------- -----------
67 3,951 LSE 14:31:52 1757827
------------- ----------- -------------------- -----------
6 3,951 LSE 14:32:30 1759119
------------- ----------- -------------------- -----------
346 3,951 LSE 14:32:30 1759117
------------- ----------- -------------------- -----------
185 3,951 LSE 14:35:25 1763632
------------- ----------- -------------------- -----------
107 3,951 LSE 14:35:25 1763630
------------- ----------- -------------------- -----------
18 3,950 LSE 14:35:31 1763793
------------- ----------- -------------------- -----------
29 3,950 LSE 14:35:31 1763795
------------- ----------- -------------------- -----------
280 3,950 LSE 14:35:31 1763797
------------- ----------- -------------------- -----------
169 3,949 LSE 14:37:31 1766459
------------- ----------- -------------------- -----------
137 3,949 LSE 14:37:52 1767009
------------- ----------- -------------------- -----------
316 3,954 LSE 14:40:14 1771103
------------- ----------- -------------------- -----------
84 3,941 LSE 15:38:16 1863546
------------- ----------- -------------------- -----------
43 3,941 LSE 15:38:16 1863544
------------- ----------- -------------------- -----------
353 3,941 LSE 15:38:16 1863540
------------- ----------- -------------------- -----------
49 3,942 LSE 15:38:29 1863875
------------- ----------- -------------------- -----------
49 3,942 LSE 15:38:29 1863873
------------- ----------- -------------------- -----------
2 3,942 LSE 15:38:29 1863871
------------- ----------- -------------------- -----------
49 3,942 LSE 15:38:29 1863869
------------- ----------- -------------------- -----------
320 3,942 LSE 15:38:29 1863859
------------- ----------- -------------------- -----------
69 3,942 LSE 15:38:29 1863861
------------- ----------- -------------------- -----------
32 3,942 LSE 15:38:29 1863863
------------- ----------- -------------------- -----------
69 3,942 LSE 15:38:32 1863951
------------- ----------- -------------------- -----------
28 3,943 LSE 15:38:45 1864223
------------- ----------- -------------------- -----------
58 3,943 LSE 15:38:45 1864225
------------- ----------- -------------------- -----------
26 3,943 LSE 15:38:45 1864221
------------- ----------- -------------------- -----------
161 3,943 LSE 15:38:45 1864219
------------- ----------- -------------------- -----------
110 3,943 LSE 15:38:45 1864217
------------- ----------- -------------------- -----------
69 3,944 LSE 15:39:12 1864957
------------- ----------- -------------------- -----------
1,520 3,944 LSE 15:39:12 1864955
------------- ----------- -------------------- -----------
77 3,944 LSE 15:39:12 1864953
------------- ----------- -------------------- -----------
328 3,943 LSE 15:39:19 1865276
------------- ----------- -------------------- -----------
69 3,942 LSE 15:39:55 1866109
------------- ----------- -------------------- -----------
38 3,942 LSE 15:39:55 1866105
------------- ----------- -------------------- -----------
84 3,942 LSE 15:39:55 1866111
------------- ----------- -------------------- -----------
35 3,942 LSE 15:39:55 1866113
------------- ----------- -------------------- -----------
84 3,942 LSE 15:39:55 1866107
------------- ----------- -------------------- -----------
20 3,942 LSE 15:39:55 1866102
------------- ----------- -------------------- -----------
90 3,942 LSE 15:39:55 1866100
------------- ----------- -------------------- -----------
84 3,942 LSE 15:39:55 1866098
------------- ----------- -------------------- -----------
110 3,941 LSE 15:39:55 1866096
------------- ----------- -------------------- -----------
84 3,944 LSE 15:41:20 1868403
------------- ----------- -------------------- -----------
121 3,944 LSE 15:41:20 1868399
------------- ----------- -------------------- -----------
76 3,944 LSE 15:41:20 1868397
------------- ----------- -------------------- -----------
100 3,944 LSE 15:41:20 1868395
------------- ----------- -------------------- -----------
84 3,944 LSE 15:41:20 1868401
------------- ----------- -------------------- -----------
69 3,943 LSE 15:41:31 1868666
------------- ----------- -------------------- -----------
300 3,943 LSE 15:41:31 1868664
------------- ----------- -------------------- -----------
345 3,942 LSE 15:42:45 1870304
------------- ----------- -------------------- -----------
53 3,945 LSE 15:43:49 1871631
------------- ----------- -------------------- -----------
120 3,945 LSE 15:43:49 1871629
------------- ----------- -------------------- -----------
92 3,945 LSE 15:43:49 1871627
------------- ----------- -------------------- -----------
90 3,945 LSE 15:43:49 1871625
------------- ----------- -------------------- -----------
54 3,945 LSE 15:43:49 1871623
------------- ----------- -------------------- -----------
57 3,945 LSE 15:43:49 1871615
------------- ----------- -------------------- -----------
92 3,945 LSE 15:43:49 1871617
------------- ----------- -------------------- -----------
90 3,945 LSE 15:43:49 1871619
------------- ----------- -------------------- -----------
69 3,945 LSE 15:43:49 1871621
------------- ----------- -------------------- -----------
3 3,944 LSE 15:43:59 1871818
------------- ----------- -------------------- -----------
59 3,944 LSE 15:43:59 1871816
------------- ----------- -------------------- -----------
46 3,944 LSE 15:43:59 1871814
------------- ----------- -------------------- -----------
92 3,944 LSE 15:43:59 1871812
------------- ----------- -------------------- -----------
105 3,944 LSE 15:43:59 1871810
------------- ----------- -------------------- -----------
5 3,944 LSE 15:43:59 1871808
------------- ----------- -------------------- -----------
300 3,944 LSE 15:43:59 1871806
------------- ----------- -------------------- -----------
138 3,948 LSE 15:45:47 1874449
------------- ----------- -------------------- -----------
58 3,949 LSE 15:45:52 1874518
------------- ----------- -------------------- -----------
90 3,949 LSE 15:45:59 1874640
------------- ----------- -------------------- -----------
71 3,949 LSE 15:45:59 1874638
------------- ----------- -------------------- -----------
71 3,949 LSE 15:45:59 1874634
------------- ----------- -------------------- -----------
143 3,949 LSE 15:45:59 1874632
------------- ----------- -------------------- -----------
118 3,949 LSE 15:46:00 1874666
------------- ----------- -------------------- -----------
71 3,949 LSE 15:46:00 1874664
------------- ----------- -------------------- -----------
90 3,949 LSE 15:46:00 1874662
------------- ----------- -------------------- -----------
92 3,949 LSE 15:46:00 1874660
------------- ----------- -------------------- -----------
71 3,949 LSE 15:46:00 1874650
------------- ----------- -------------------- -----------
90 3,949 LSE 15:46:00 1874648
------------- ----------- -------------------- -----------
110 3,949 LSE 15:46:00 1874646
------------- ----------- -------------------- -----------
139 3,948 LSE 15:46:01 1874714
------------- ----------- -------------------- -----------
144 3,948 LSE 15:46:03 1874809
------------- ----------- -------------------- -----------
90 3,948 LSE 15:46:44 1875644
------------- ----------- -------------------- -----------
130 3,948 LSE 15:46:44 1875646
------------- ----------- -------------------- -----------
140 3,947 LSE 15:46:55 1875865
------------- ----------- -------------------- -----------
175 3,947 LSE 15:46:55 1875863
------------- ----------- -------------------- -----------
59 3,946 LSE 15:47:49 1877263
------------- ----------- -------------------- -----------
69 3,946 LSE 15:47:49 1877261
------------- ----------- -------------------- -----------
140 3,946 LSE 15:47:49 1877259
------------- ----------- -------------------- -----------
22 3,946 LSE 15:47:49 1877257
------------- ----------- -------------------- -----------
314 3,945 LSE 15:48:05 1877659
------------- ----------- -------------------- -----------
334 3,945 LSE 15:48:05 1877657
------------- ----------- -------------------- -----------
104 3,945 LSE 15:49:49 1880052
------------- ----------- -------------------- -----------
229 3,945 LSE 15:49:52 1880112
------------- ----------- -------------------- -----------
105 3,945 LSE 15:49:52 1880114
------------- ----------- -------------------- -----------
56 3,945 LSE 15:49:52 1880116
------------- ----------- -------------------- -----------
317 3,945 LSE 15:50:29 1881114
------------- ----------- -------------------- -----------
317 3,945 LSE 15:50:29 1881098
------------- ----------- -------------------- -----------
112 3,945 LSE 15:50:29 1881094
------------- ----------- -------------------- -----------
115 3,945 LSE 15:50:29 1881083
------------- ----------- -------------------- -----------
317 3,945 LSE 15:50:29 1881081
------------- ----------- -------------------- -----------
323 3,944 LSE 15:51:29 1882301
------------- ----------- -------------------- -----------
221 3,943 LSE 15:51:37 1882526
------------- ----------- -------------------- -----------
100 3,943 LSE 15:51:53 1882896
------------- ----------- -------------------- -----------
288 3,943 LSE 15:51:53 1882898
------------- ----------- -------------------- -----------
320 3,942 LSE 15:52:13 1883335
------------- ----------- -------------------- -----------
327 3,943 LSE 15:52:25 1883560
------------- ----------- -------------------- -----------
29 3,942 LSE 15:52:30 1883716
------------- ----------- -------------------- -----------
300 3,942 LSE 15:52:30 1883714
------------- ----------- -------------------- -----------
307 3,941 LSE 15:52:53 1884165
------------- ----------- -------------------- -----------
2 3,941 LSE 15:53:34 1884888
------------- ----------- -------------------- -----------
55 3,941 LSE 15:53:34 1884883
------------- ----------- -------------------- -----------
69 3,942 LSE 15:53:49 1885133
------------- ----------- -------------------- -----------
71 3,942 LSE 15:53:49 1885131
------------- ----------- -------------------- -----------
56 3,942 LSE 15:53:58 1885327
------------- ----------- -------------------- -----------
130 3,942 LSE 15:53:58 1885325
------------- ----------- -------------------- -----------
144 3,942 LSE 15:53:58 1885323
------------- ----------- -------------------- -----------
123 3,942 LSE 15:53:58 1885319
------------- ----------- -------------------- -----------
141 3,942 LSE 15:53:58 1885321
------------- ----------- -------------------- -----------
144 3,942 LSE 15:54:13 1885703
------------- ----------- -------------------- -----------
141 3,942 LSE 15:54:13 1885701
------------- ----------- -------------------- -----------
118 3,942 LSE 15:54:13 1885699
------------- ----------- -------------------- -----------
322 3,941 LSE 15:54:31 1886124
------------- ----------- -------------------- -----------
141 3,943 LSE 15:55:06 1886946
------------- ----------- -------------------- -----------
103 3,943 LSE 15:55:06 1886944
------------- ----------- -------------------- -----------
69 3,943 LSE 15:55:19 1887230
------------- ----------- -------------------- -----------
108 3,943 LSE 15:55:28 1887413
------------- ----------- -------------------- -----------
141 3,943 LSE 15:55:44 1887713
------------- ----------- -------------------- -----------
119 3,943 LSE 15:55:44 1887711
------------- ----------- -------------------- -----------
69 3,945 LSE 15:56:59 1889430
------------- ----------- -------------------- -----------
27 3,945 LSE 15:56:59 1889426
------------- ----------- -------------------- -----------
58 3,945 LSE 15:56:59 1889428
------------- ----------- -------------------- -----------
141 3,945 LSE 15:56:59 1889436
------------- ----------- -------------------- -----------
84 3,945 LSE 15:56:59 1889432
------------- ----------- -------------------- -----------
144 3,945 LSE 15:56:59 1889434
------------- ----------- -------------------- -----------
129 3,948 LSE 15:58:50 1892254
------------- ----------- -------------------- -----------
59 3,948 LSE 15:58:50 1892251
------------- ----------- -------------------- -----------
137 3,948 LSE 15:58:50 1892249
------------- ----------- -------------------- -----------
115 3,948 LSE 15:58:50 1892245
------------- ----------- -------------------- -----------
165 3,948 LSE 15:58:50 1892243
------------- ----------- -------------------- -----------
55 3,949 LSE 16:00:05 1895112
------------- ----------- -------------------- -----------
157 3,949 LSE 16:00:05 1895110
------------- ----------- -------------------- -----------
157 3,949 LSE 16:00:05 1895108
------------- ----------- -------------------- -----------
4 3,944 LSE 16:02:06 1900134
------------- ----------- -------------------- -----------
157 3,944 LSE 16:02:10 1900266
------------- ----------- -------------------- -----------
110 3,944 LSE 16:02:10 1900268
------------- ----------- -------------------- -----------
58 3,944 LSE 16:02:10 1900264
------------- ----------- -------------------- -----------
35 3,944 LSE 16:02:10 1900262
------------- ----------- -------------------- -----------
300 3,944 LSE 16:02:10 1900260
------------- ----------- -------------------- -----------
39 3,945 LSE 16:03:32 1902427
------------- ----------- -------------------- -----------
127 3,945 LSE 16:03:32 1902425
------------- ----------- -------------------- -----------
255 3,945 LSE 16:03:32 1902423
------------- ----------- -------------------- -----------
41 3,945 LSE 16:03:41 1902611
------------- ----------- -------------------- -----------
223 3,945 LSE 16:03:41 1902609
------------- ----------- -------------------- -----------
43 3,946 LSE 16:03:51 1902825
------------- ----------- -------------------- -----------
228 3,946 LSE 16:03:51 1902823
------------- ----------- -------------------- -----------
54 3,945 LSE 16:03:53 1902861
------------- ----------- -------------------- -----------
144 3,945 LSE 16:03:53 1902863
------------- ----------- -------------------- -----------
141 3,945 LSE 16:03:53 1902865
------------- ----------- -------------------- -----------
271 3,945 LSE 16:03:53 1902867
------------- ----------- -------------------- -----------
328 3,944 LSE 16:04:19 1903634
------------- ----------- -------------------- -----------
47 3,944 LSE 16:04:20 1903700
------------- ----------- -------------------- -----------
262 3,944 LSE 16:04:20 1903698
------------- ----------- -------------------- -----------
280 3,944 LSE 16:04:21 1903729
------------- ----------- -------------------- -----------
151 3,942 LSE 16:05:06 1905060
------------- ----------- -------------------- -----------
141 3,942 LSE 16:05:06 1905058
------------- ----------- -------------------- -----------
144 3,942 LSE 16:05:06 1905056
------------- ----------- -------------------- -----------
258 3,940 LSE 16:05:54 1906281
------------- ----------- -------------------- -----------
84 3,940 LSE 16:05:54 1906283
------------- ----------- -------------------- -----------
57 3,940 LSE 16:08:05 1909928
------------- ----------- -------------------- -----------
272 3,940 LSE 16:08:54 1911282
------------- ----------- -------------------- -----------
300 3,938 LSE 16:10:41 1914133
------------- ----------- -------------------- -----------
20 3,938 LSE 16:10:41 1914135
------------- ----------- -------------------- -----------
93 3,939 LSE 16:10:41 1914127
------------- ----------- -------------------- -----------
54 3,939 LSE 16:10:41 1914125
------------- ----------- -------------------- -----------
141 3,939 LSE 16:10:41 1914123
------------- ----------- -------------------- -----------
144 3,939 LSE 16:10:41 1914121
------------- ----------- -------------------- -----------
129 3,939 LSE 16:10:41 1914129
------------- ----------- -------------------- -----------
100 3,938 LSE 16:10:41 1914119
------------- ----------- -------------------- -----------
69 3,940 LSE 16:11:21 1915389
------------- ----------- -------------------- -----------
100 3,940 LSE 16:11:21 1915387
------------- ----------- -------------------- -----------
60 3,940 LSE 16:11:24 1915494
------------- ----------- -------------------- -----------
141 3,940 LSE 16:11:24 1915492
------------- ----------- -------------------- -----------
144 3,940 LSE 16:11:24 1915490
------------- ----------- -------------------- -----------
138 3,940 LSE 16:11:24 1915488
------------- ----------- -------------------- -----------
282 3,938 LSE 16:11:55 1916434
------------- ----------- -------------------- -----------
326 3,938 LSE 16:11:55 1916432
------------- ----------- -------------------- -----------
420 3,937 LSE 16:12:38 1917613
------------- ----------- -------------------- -----------
144 3,938 LSE 16:12:39 1917649
------------- ----------- -------------------- -----------
131 3,938 LSE 16:12:39 1917647
------------- ----------- -------------------- -----------
26 3,938 LSE 16:12:39 1917651
------------- ----------- -------------------- -----------
161 3,940 LSE 16:13:03 1918547
------------- ----------- -------------------- -----------
39 3,940 LSE 16:13:03 1918534
------------- ----------- -------------------- -----------
129 3,940 LSE 16:13:03 1918532
------------- ----------- -------------------- -----------
128 3,940 LSE 16:13:03 1918527
------------- ----------- -------------------- -----------
125 3,940 LSE 16:13:03 1918523
------------- ----------- -------------------- -----------
141 3,940 LSE 16:13:03 1918521
------------- ----------- -------------------- -----------
144 3,940 LSE 16:13:03 1918519
------------- ----------- -------------------- -----------
61 3,940 LSE 16:13:03 1918525
------------- ----------- -------------------- -----------
85 3,939 LSE 16:13:03 1918517
------------- ----------- -------------------- -----------
426 3,940 LSE 16:13:03 1918515
------------- ----------- -------------------- -----------
63 3,940 LSE 16:13:04 1918613
------------- ----------- -------------------- -----------
141 3,940 LSE 16:13:04 1918611
------------- ----------- -------------------- -----------
133 3,940 LSE 16:13:04 1918619
------------- ----------- -------------------- -----------
192 3,940 LSE 16:13:04 1918615
------------- ----------- -------------------- -----------
122 3,940 LSE 16:13:04 1918617
------------- ----------- -------------------- -----------
144 3,940 LSE 16:13:04 1918609
------------- ----------- -------------------- -----------
100 3,940 LSE 16:13:04 1918607
------------- ----------- -------------------- -----------
85 3,940 LSE 16:13:04 1918605
------------- ----------- -------------------- -----------
56 3,941 LSE 16:14:21 1920646
------------- ----------- -------------------- -----------
133 3,941 LSE 16:14:32 1921079
------------- ----------- -------------------- -----------
198 3,941 LSE 16:14:32 1921077
------------- ----------- -------------------- -----------
141 3,941 LSE 16:14:32 1921075
------------- ----------- -------------------- -----------
144 3,941 LSE 16:14:32 1921073
------------- ----------- -------------------- -----------
137 3,941 LSE 16:14:32 1921071
------------- ----------- -------------------- -----------
141 3,940 LSE 16:14:32 1921069
------------- ----------- -------------------- -----------
53 3,941 LSE 16:14:48 1921576
------------- ----------- -------------------- -----------
144 3,941 LSE 16:14:48 1921572
------------- ----------- -------------------- -----------
141 3,941 LSE 16:14:48 1921574
------------- ----------- -------------------- -----------
196 3,942 LSE 16:15:37 1923112
------------- ----------- -------------------- -----------
120 3,942 LSE 16:15:37 1923110
------------- ----------- -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
353 45.13 ISE 08:05:56 1314921
------------- -------------- -------------------- --------
483 45.13 ISE 08:06:01 1315049
------------- -------------- -------------------- --------
71 45.13 ISE 08:06:01 1315047
------------- -------------- -------------------- --------
282 45.24 ISE 08:07:24 1317187
------------- -------------- -------------------- --------
120 45.24 ISE 08:07:24 1317185
------------- -------------- -------------------- --------
395 45.22 ISE 08:08:47 1319648
------------- -------------- -------------------- --------
408 45.34 ISE 08:10:24 1322755
------------- -------------- -------------------- --------
24 45.34 ISE 08:10:24 1322753
------------- -------------- -------------------- --------
182 45.35 ISE 08:10:37 1323112
------------- -------------- -------------------- --------
1,266 45.35 ISE 08:10:37 1323110
------------- -------------- -------------------- --------
184 45.35 ISE 08:11:26 1324360
------------- -------------- -------------------- --------
287 45.35 ISE 08:11:26 1324358
------------- -------------- -------------------- --------
55 45.35 ISE 08:11:26 1324356
------------- -------------- -------------------- --------
242 45.35 ISE 08:11:26 1324354
------------- -------------- -------------------- --------
160 45.35 ISE 08:11:26 1324352
------------- -------------- -------------------- --------
464 45.34 ISE 08:11:37 1324662
------------- -------------- -------------------- --------
242 45.37 ISE 08:13:10 1327456
------------- -------------- -------------------- --------
11 45.37 ISE 08:13:10 1327452
------------- -------------- -------------------- --------
107 45.37 ISE 08:13:10 1327450
------------- -------------- -------------------- --------
122 45.37 ISE 08:13:10 1327448
------------- -------------- -------------------- --------
122 45.37 ISE 08:13:10 1327446
------------- -------------- -------------------- --------
392 45.37 ISE 08:13:10 1327442
------------- -------------- -------------------- --------
82 45.34 ISE 08:13:49 1328561
------------- -------------- -------------------- --------
339 45.34 ISE 08:13:49 1328559
------------- -------------- -------------------- --------
391 45.32 ISE 08:14:24 1329548
------------- -------------- -------------------- --------
80 45.32 ISE 08:14:24 1329546
------------- -------------- -------------------- --------
70 45.35 ISE 08:15:37 1331867
------------- -------------- -------------------- --------
426 45.35 ISE 08:16:03 1332482
------------- -------------- -------------------- --------
50 45.35 ISE 08:16:03 1332484
------------- -------------- -------------------- --------
383 45.35 ISE 08:16:03 1332479
------------- -------------- -------------------- --------
95 45.35 ISE 08:16:03 1332477
------------- -------------- -------------------- --------
364 45.35 ISE 08:16:03 1332475
------------- -------------- -------------------- --------
151 45.35 ISE 08:16:38 1333436
------------- -------------- -------------------- --------
243 45.35 ISE 08:16:38 1333434
------------- -------------- -------------------- --------
220 45.35 ISE 08:16:38 1333431
------------- -------------- -------------------- --------
190 45.35 ISE 08:16:38 1333429
------------- -------------- -------------------- --------
129 45.32 ISE 08:17:56 1335724
------------- -------------- -------------------- --------
72 45.32 ISE 08:17:56 1335722
------------- -------------- -------------------- --------
191 45.32 ISE 08:17:56 1335720
------------- -------------- -------------------- --------
401 45.30 ISE 08:18:37 1337031
------------- -------------- -------------------- --------
67 45.30 ISE 08:18:37 1337018
------------- -------------- -------------------- --------
262 45.29 ISE 08:21:09 1341481
------------- -------------- -------------------- --------
135 45.29 ISE 08:21:09 1341476
------------- -------------- -------------------- --------
401 45.28 ISE 08:21:34 1342273
------------- -------------- -------------------- --------
463 45.23 ISE 08:24:24 1346793
------------- -------------- -------------------- --------
418 45.18 ISE 08:28:32 1353283
------------- -------------- -------------------- --------
56 45.18 ISE 08:30:03 1356147
------------- -------------- -------------------- --------
394 45.18 ISE 08:30:03 1356149
------------- -------------- -------------------- --------
411 45.17 ISE 08:30:55 1358101
------------- -------------- -------------------- --------
83 45.16 ISE 08:31:30 1359423
------------- -------------- -------------------- --------
106 45.16 ISE 08:31:30 1359421
------------- -------------- -------------------- --------
169 45.16 ISE 08:31:30 1359409
------------- -------------- -------------------- --------
34 45.16 ISE 08:31:30 1359407
------------- -------------- -------------------- --------
166 45.18 ISE 08:34:09 1364828
------------- -------------- -------------------- --------
132 45.18 ISE 08:34:09 1364823
------------- -------------- -------------------- --------
101 45.18 ISE 08:34:09 1364817
------------- -------------- -------------------- --------
294 45.18 ISE 08:34:10 1364913
------------- -------------- -------------------- --------
156 45.18 ISE 08:34:10 1364911
------------- -------------- -------------------- --------
118 45.18 ISE 08:34:35 1365663
------------- -------------- -------------------- --------
450 45.19 ISE 08:34:35 1365660
------------- -------------- -------------------- --------
375 45.16 ISE 08:34:52 1366100
------------- -------------- -------------------- --------
40 45.16 ISE 08:34:52 1366102
------------- -------------- -------------------- --------
503 45.22 ISE 08:37:47 1371911
------------- -------------- -------------------- --------
419 45.24 ISE 08:39:52 1375904
------------- -------------- -------------------- --------
395 45.28 ISE 08:43:04 1381820
------------- -------------- -------------------- --------
19 45.28 ISE 08:43:04 1381818
------------- -------------- -------------------- --------
470 45.33 ISE 08:45:59 1387544
------------- -------------- -------------------- --------
413 45.32 ISE 08:46:16 1388296
------------- -------------- -------------------- --------
433 45.42 ISE 08:53:37 1403767
------------- -------------- -------------------- --------
409 45.34 ISE 08:57:34 1412193
------------- -------------- -------------------- --------
460 45.38 ISE 09:06:20 1427647
------------- -------------- -------------------- --------
429 45.41 ISE 09:09:49 1435380
------------- -------------- -------------------- --------
462 45.41 ISE 09:17:01 1445784
------------- -------------- -------------------- --------
483 45.49 ISE 09:33:19 1471404
------------- -------------- -------------------- --------
214 45.48 ISE 09:33:20 1471458
------------- -------------- -------------------- --------
452 45.49 ISE 09:34:53 1473660
------------- -------------- -------------------- --------
193 45.48 ISE 09:34:58 1473789
------------- -------------- -------------------- --------
18 45.48 ISE 09:34:58 1473787
------------- -------------- -------------------- --------
193 45.48 ISE 09:34:58 1473785
------------- -------------- -------------------- --------
345 45.48 ISE 09:39:01 1480027
------------- -------------- -------------------- --------
60 45.48 ISE 09:39:01 1480020
------------- -------------- -------------------- --------
63 45.48 ISE 09:39:01 1480022
------------- -------------- -------------------- --------
461 45.52 ISE 09:47:15 1493048
------------- -------------- -------------------- --------
459 45.52 ISE 09:54:28 1504597
------------- -------------- -------------------- --------
478 45.52 ISE 10:00:52 1514745
------------- -------------- -------------------- --------
150 45.43 ISE 10:13:21 1532168
------------- -------------- -------------------- --------
320 45.43 ISE 10:13:21 1532163
------------- -------------- -------------------- --------
161 45.43 ISE 10:13:21 1532161
------------- -------------- -------------------- --------
36 45.41 ISE 10:17:50 1538395
------------- -------------- -------------------- --------
55 45.41 ISE 10:17:50 1538393
------------- -------------- -------------------- --------
328 45.41 ISE 10:17:50 1538391
------------- -------------- -------------------- --------
60 45.40 ISE 10:34:29 1561865
------------- -------------- -------------------- --------
353 45.40 ISE 10:34:29 1561863
------------- -------------- -------------------- --------
404 45.38 ISE 10:35:09 1562855
------------- -------------- -------------------- --------
477 45.36 ISE 10:37:01 1566798
------------- -------------- -------------------- --------
75 45.40 ISE 10:45:47 1581535
------------- -------------- -------------------- --------
140 45.40 ISE 10:45:47 1581537
------------- -------------- -------------------- --------
400 45.41 ISE 10:46:32 1582930
------------- -------------- -------------------- --------
218 45.40 ISE 10:46:37 1583078
------------- -------------- -------------------- --------
45 45.40 ISE 10:47:23 1584388
------------- -------------- -------------------- --------
133 45.40 ISE 10:47:23 1584386
------------- -------------- -------------------- --------
398 45.41 ISE 10:51:08 1591634
------------- -------------- -------------------- --------
391 45.49 ISE 10:58:07 1604327
------------- -------------- -------------------- --------
419 45.50 ISE 11:01:07 1607237
------------- -------------- -------------------- --------
479 45.54 ISE 11:11:59 1613630
------------- -------------- -------------------- --------
408 45.54 ISE 11:18:19 1617452
------------- -------------- -------------------- --------
113 45.54 ISE 11:28:15 1624364
------------- -------------- -------------------- --------
147 45.54 ISE 11:28:15 1624362
------------- -------------- -------------------- --------
147 45.54 ISE 11:28:15 1624360
------------- -------------- -------------------- --------
211 45.54 ISE 11:28:16 1624371
------------- -------------- -------------------- --------
204 45.54 ISE 11:28:16 1624369
------------- -------------- -------------------- --------
1 45.54 ISE 11:28:16 1624367
------------- -------------- -------------------- --------
395 45.51 ISE 11:30:10 1625734
------------- -------------- -------------------- --------
439 45.53 ISE 11:33:38 1628163
------------- -------------- -------------------- --------
471 45.46 ISE 11:36:24 1630026
------------- -------------- -------------------- --------
454 45.47 ISE 11:46:10 1636077
------------- -------------- -------------------- --------
136 45.43 ISE 11:52:25 1640259
------------- -------------- -------------------- --------
343 45.43 ISE 11:52:26 1640352
------------- -------------- -------------------- --------
131 45.45 ISE 11:57:42 1642885
------------- -------------- -------------------- --------
450 45.45 ISE 11:57:42 1642883
------------- -------------- -------------------- --------
68 45.46 ISE 11:59:39 1644404
------------- -------------- -------------------- --------
382 45.46 ISE 11:59:39 1644402
------------- -------------- -------------------- --------
283 45.45 ISE 11:59:53 1644972
------------- -------------- -------------------- --------
209 45.45 ISE 11:59:53 1644970
------------- -------------- -------------------- --------
462 45.45 ISE 12:00:44 1645792
------------- -------------- -------------------- --------
476 45.46 ISE 12:05:50 1648627
------------- -------------- -------------------- --------
393 45.45 ISE 12:08:12 1649931
------------- -------------- -------------------- --------
457 45.45 ISE 12:09:10 1650379
------------- -------------- -------------------- --------
435 45.47 ISE 12:12:56 1652607
------------- -------------- -------------------- --------
444 45.46 ISE 12:19:30 1656301
------------- -------------- -------------------- --------
496 45.49 ISE 12:24:26 1659010
------------- -------------- -------------------- --------
49 45.50 ISE 12:26:57 1660440
------------- -------------- -------------------- --------
57 45.50 ISE 12:27:09 1660622
------------- -------------- -------------------- --------
3 45.50 ISE 12:27:09 1660620
------------- -------------- -------------------- --------
153 45.50 ISE 12:27:09 1660618
------------- -------------- -------------------- --------
405 45.50 ISE 12:27:26 1660864
------------- -------------- -------------------- --------
152 45.50 ISE 12:27:26 1660854
------------- -------------- -------------------- --------
396 45.50 ISE 12:27:26 1660852
------------- -------------- -------------------- --------
414 45.53 ISE 12:30:19 1662471
------------- -------------- -------------------- --------
428 45.51 ISE 12:34:25 1665361
------------- -------------- -------------------- --------
427 45.51 ISE 12:34:27 1665367
------------- -------------- -------------------- --------
232 45.53 ISE 12:37:16 1666752
------------- -------------- -------------------- --------
237 45.53 ISE 12:37:16 1666750
------------- -------------- -------------------- --------
427 45.53 ISE 12:38:39 1667336
------------- -------------- -------------------- --------
455 45.52 ISE 12:43:06 1669825
------------- -------------- -------------------- --------
238 45.54 ISE 12:43:27 1670032
------------- -------------- -------------------- --------
140 45.54 ISE 12:43:27 1670030
------------- -------------- -------------------- --------
150 45.54 ISE 12:43:27 1670028
------------- -------------- -------------------- --------
222 45.54 ISE 12:43:27 1670026
------------- -------------- -------------------- --------
318 45.53 ISE 12:43:50 1670393
------------- -------------- -------------------- --------
136 45.53 ISE 12:43:50 1670391
------------- -------------- -------------------- --------
414 45.53 ISE 12:50:36 1674826
------------- -------------- -------------------- --------
448 45.53 ISE 12:50:36 1674824
------------- -------------- -------------------- --------
481 45.54 ISE 12:52:17 1675739
------------- -------------- -------------------- --------
244 45.50 ISE 12:55:56 1677729
------------- -------------- -------------------- --------
142 45.50 ISE 12:55:56 1677727
------------- -------------- -------------------- --------
57 45.50 ISE 12:55:56 1677725
------------- -------------- -------------------- --------
211 45.51 ISE 13:04:09 1683061
------------- -------------- -------------------- --------
208 45.51 ISE 13:04:09 1683059
------------- -------------- -------------------- --------
15 45.51 ISE 13:04:09 1683063
------------- -------------- -------------------- --------
31 45.51 ISE 13:04:09 1683065
------------- -------------- -------------------- --------
21 45.49 ISE 13:06:58 1684722
------------- -------------- -------------------- --------
415 45.49 ISE 13:06:58 1684720
------------- -------------- -------------------- --------
389 45.47 ISE 13:23:48 1695677
------------- -------------- -------------------- --------
423 45.42 ISE 13:30:09 1700244
------------- -------------- -------------------- --------
463 45.42 ISE 13:33:34 1702916
------------- -------------- -------------------- --------
467 45.44 ISE 13:36:55 1704859
------------- -------------- -------------------- --------
462 45.48 ISE 13:49:54 1714818
------------- -------------- -------------------- --------
398 45.50 ISE 13:57:02 1720521
------------- -------------- -------------------- --------
444 45.50 ISE 13:57:02 1720519
------------- -------------- -------------------- --------
467 45.51 ISE 14:04:28 1726932
------------- -------------- -------------------- --------
483 45.50 ISE 14:05:24 1727770
------------- -------------- -------------------- --------
513 45.52 ISE 14:07:16 1729437
------------- -------------- -------------------- --------
445 45.51 ISE 14:07:29 1729655
------------- -------------- -------------------- --------
412 45.51 ISE 14:08:32 1730663
------------- -------------- -------------------- --------
443 45.50 ISE 14:19:33 1740620
------------- -------------- -------------------- --------
352 45.50 ISE 14:22:26 1743366
------------- -------------- -------------------- --------
390 45.50 ISE 14:26:09 1746654
------------- -------------- -------------------- --------
101 45.50 ISE 14:26:09 1746652
------------- -------------- -------------------- --------
122 45.49 ISE 14:26:48 1747298
------------- -------------- -------------------- --------
291 45.49 ISE 14:27:02 1747473
------------- -------------- -------------------- --------
455 45.54 ISE 14:31:33 1757207
------------- -------------- -------------------- --------
517 45.53 ISE 14:31:52 1757825
------------- -------------- -------------------- --------
495 45.53 ISE 14:32:30 1759121
------------- -------------- -------------------- --------
116 45.54 ISE 14:35:23 1763574
------------- -------------- -------------------- --------
466 45.54 ISE 14:35:24 1763628
------------- -------------- -------------------- --------
542 45.53 ISE 14:35:28 1763707
------------- -------------- -------------------- --------
1 45.52 ISE 14:35:54 1764410
------------- -------------- -------------------- --------
207 45.52 ISE 14:35:54 1764405
------------- -------------- -------------------- --------
224 45.52 ISE 14:35:54 1764403
------------- -------------- -------------------- --------
443 45.51 ISE 14:37:19 1766243
------------- -------------- -------------------- --------
64 45.56 ISE 14:40:14 1771107
------------- -------------- -------------------- --------
268 45.56 ISE 14:40:14 1771105
------------- -------------- -------------------- --------
195 45.56 ISE 14:40:14 1771078
------------- -------------- -------------------- --------
153 45.56 ISE 14:40:15 1771164
------------- -------------- -------------------- --------
125 45.56 ISE 14:40:15 1771162
------------- -------------- -------------------- --------
124 45.56 ISE 14:40:15 1771160
------------- -------------- -------------------- --------
443 45.55 ISE 14:40:33 1771662
------------- -------------- -------------------- --------
497 45.57 ISE 14:41:57 1773761
------------- -------------- -------------------- --------
440 45.57 ISE 14:42:25 1774674
------------- -------------- -------------------- --------
405 45.55 ISE 14:42:46 1775086
------------- -------------- -------------------- --------
380 45.54 ISE 14:42:57 1775295
------------- -------------- -------------------- --------
9 45.54 ISE 14:43:49 1776519
------------- -------------- -------------------- --------
480 45.53 ISE 14:43:50 1776528
------------- -------------- -------------------- --------
150 45.54 ISE 14:46:27 1780364
------------- -------------- -------------------- --------
174 45.54 ISE 14:46:27 1780362
------------- -------------- -------------------- --------
85 45.54 ISE 14:46:27 1780368
------------- -------------- -------------------- --------
18 45.54 ISE 14:46:27 1780366
------------- -------------- -------------------- --------
1 45.52 ISE 14:48:03 1782969
------------- -------------- -------------------- --------
482 45.52 ISE 14:48:03 1782967
------------- -------------- -------------------- --------
433 45.51 ISE 14:50:34 1787527
------------- -------------- -------------------- --------
131 45.50 ISE 14:50:50 1788031
------------- -------------- -------------------- --------
181 45.50 ISE 14:50:50 1788029
------------- -------------- -------------------- --------
116 45.50 ISE 14:50:50 1788027
------------- -------------- -------------------- --------
434 45.51 ISE 14:53:22 1792066
------------- -------------- -------------------- --------
469 45.50 ISE 14:53:23 1792185
------------- -------------- -------------------- --------
15 45.50 ISE 14:53:23 1792183
------------- -------------- -------------------- --------
3 45.50 ISE 14:53:23 1792181
------------- -------------- -------------------- --------
93 45.49 ISE 14:55:02 1794309
------------- -------------- -------------------- --------
158 45.49 ISE 14:55:03 1794385
------------- -------------- -------------------- --------
431 45.50 ISE 14:55:59 1795547
------------- -------------- -------------------- --------
103 45.49 ISE 14:57:01 1797115
------------- -------------- -------------------- --------
133 45.49 ISE 14:57:02 1797147
------------- -------------- -------------------- --------
45 45.49 ISE 14:57:02 1797149
------------- -------------- -------------------- --------
147 45.49 ISE 14:57:02 1797141
------------- -------------- -------------------- --------
473 45.47 ISE 14:58:52 1800118
------------- -------------- -------------------- --------
22 45.46 ISE 15:01:22 1806829
------------- -------------- -------------------- --------
418 45.46 ISE 15:01:22 1806827
------------- -------------- -------------------- --------
34 45.45 ISE 15:01:28 1806963
------------- -------------- -------------------- --------
150 45.45 ISE 15:01:28 1806961
------------- -------------- -------------------- --------
144 45.45 ISE 15:01:28 1806959
------------- -------------- -------------------- --------
110 45.45 ISE 15:01:28 1806957
------------- -------------- -------------------- --------
91 45.44 ISE 15:01:37 1807317
------------- -------------- -------------------- --------
172 45.44 ISE 15:01:38 1807354
------------- -------------- -------------------- --------
167 45.44 ISE 15:01:38 1807352
------------- -------------- -------------------- --------
421 45.44 ISE 15:03:43 1810782
------------- -------------- -------------------- --------
272 45.43 ISE 15:04:40 1812591
------------- -------------- -------------------- --------
105 45.43 ISE 15:04:40 1812588
------------- -------------- -------------------- --------
28 45.43 ISE 15:04:40 1812586
------------- -------------- -------------------- --------
225 45.42 ISE 15:04:54 1812985
------------- -------------- -------------------- --------
164 45.42 ISE 15:04:54 1812983
------------- -------------- -------------------- --------
23 45.45 ISE 15:07:20 1817213
------------- -------------- -------------------- --------
194 45.45 ISE 15:07:20 1817211
------------- -------------- -------------------- --------
137 45.45 ISE 15:07:20 1817209
------------- -------------- -------------------- --------
83 45.45 ISE 15:07:20 1817207
------------- -------------- -------------------- --------
537 45.44 ISE 15:08:40 1819168
------------- -------------- -------------------- --------
17 45.45 ISE 15:11:45 1823598
------------- -------------- -------------------- --------
166 45.45 ISE 15:11:45 1823595
------------- -------------- -------------------- --------
222 45.45 ISE 15:11:45 1823593
------------- -------------- -------------------- --------
378 45.45 ISE 15:11:45 1823590
------------- -------------- -------------------- --------
68 45.45 ISE 15:11:45 1823587
------------- -------------- -------------------- --------
132 45.44 ISE 15:12:55 1825206
------------- -------------- -------------------- --------
163 45.44 ISE 15:12:55 1825204
------------- -------------- -------------------- --------
161 45.44 ISE 15:12:55 1825202
------------- -------------- -------------------- --------
438 45.43 ISE 15:12:55 1825198
------------- -------------- -------------------- --------
475 45.42 ISE 15:13:12 1825989
------------- -------------- -------------------- --------
391 45.41 ISE 15:14:02 1827083
------------- -------------- -------------------- --------
462 45.44 ISE 15:16:45 1831631
------------- -------------- -------------------- --------
72 45.44 ISE 15:17:34 1832794
------------- -------------- -------------------- --------
384 45.44 ISE 15:17:34 1832781
------------- -------------- -------------------- --------
311 45.43 ISE 15:18:12 1833809
------------- -------------- -------------------- --------
150 45.43 ISE 15:18:12 1833807
------------- -------------- -------------------- --------
468 45.42 ISE 15:19:34 1835829
------------- -------------- -------------------- --------
461 45.38 ISE 15:19:58 1836303
------------- -------------- -------------------- --------
399 45.37 ISE 15:22:28 1839909
------------- -------------- -------------------- --------
357 45.36 ISE 15:23:08 1840783
------------- -------------- -------------------- --------
112 45.36 ISE 15:23:08 1840781
------------- -------------- -------------------- --------
438 45.40 ISE 15:26:25 1846333
------------- -------------- -------------------- --------
74 45.43 ISE 15:27:18 1847486
------------- -------------- -------------------- --------
68 45.43 ISE 15:27:18 1847484
------------- -------------- -------------------- --------
267 45.43 ISE 15:27:19 1847505
------------- -------------- -------------------- --------
473 45.43 ISE 15:27:19 1847503
------------- -------------- -------------------- --------
291 45.43 ISE 15:27:48 1847991
------------- -------------- -------------------- --------
95 45.43 ISE 15:27:48 1847989
------------- -------------- -------------------- --------
31 45.43 ISE 15:27:48 1847987
------------- -------------- -------------------- --------
183 45.42 ISE 15:28:21 1848767
------------- -------------- -------------------- --------
204 45.42 ISE 15:28:21 1848765
------------- -------------- -------------------- --------
34 45.42 ISE 15:30:48 1852370
------------- -------------- -------------------- --------
150 45.42 ISE 15:30:48 1852368
------------- -------------- -------------------- --------
122 45.42 ISE 15:30:48 1852366
------------- -------------- -------------------- --------
120 45.42 ISE 15:30:48 1852364
------------- -------------- -------------------- --------
90 45.42 ISE 15:30:48 1852362
------------- -------------- -------------------- --------
305 45.42 ISE 15:30:48 1852360
------------- -------------- -------------------- --------
466 45.43 ISE 15:32:27 1855056
------------- -------------- -------------------- --------
264 45.43 ISE 15:35:22 1859234
------------- -------------- -------------------- --------
127 45.43 ISE 15:35:22 1859236
------------- -------------- -------------------- --------
401 45.43 ISE 15:35:22 1859232
------------- -------------- -------------------- --------
12 45.43 ISE 15:35:22 1859230
------------- -------------- -------------------- --------
52 45.43 ISE 15:35:22 1859228
------------- -------------- -------------------- --------
472 45.42 ISE 15:35:50 1860057
------------- -------------- -------------------- --------
393 45.41 ISE 15:35:51 1860080
------------- -------------- -------------------- --------
474 45.42 ISE 15:36:21 1860926
------------- -------------- -------------------- --------
53 45.41 ISE 15:36:40 1861384
------------- -------------- -------------------- --------
150 45.41 ISE 15:36:40 1861382
------------- -------------- -------------------- --------
272 45.41 ISE 15:36:40 1861380
------------- -------------- -------------------- --------
399 45.40 ISE 15:38:16 1863560
------------- -------------- -------------------- --------
469 45.41 ISE 15:38:16 1863548
------------- -------------- -------------------- --------
193 45.43 ISE 15:39:15 1865080
------------- -------------- -------------------- --------
484 45.43 ISE 15:39:15 1865065
------------- -------------- -------------------- --------
150 45.42 ISE 15:39:19 1865285
------------- -------------- -------------------- --------
83 45.42 ISE 15:39:19 1865283
------------- -------------- -------------------- --------
474 45.42 ISE 15:39:19 1865281
------------- -------------- -------------------- --------
127 45.42 ISE 15:39:19 1865278
------------- -------------- -------------------- --------
229 45.42 ISE 15:39:20 1865348
------------- -------------- -------------------- --------
437 45.42 ISE 15:39:20 1865350
------------- -------------- -------------------- --------
477 45.41 ISE 15:39:55 1866120
------------- -------------- -------------------- --------
563 45.41 ISE 15:39:55 1866115
------------- -------------- -------------------- --------
82 45.40 ISE 15:40:11 1866634
------------- -------------- -------------------- --------
426 45.42 ISE 15:41:20 1868407
------------- -------------- -------------------- --------
410 45.42 ISE 15:41:20 1868405
------------- -------------- -------------------- --------
191 45.41 ISE 15:41:31 1868678
------------- -------------- -------------------- --------
150 45.41 ISE 15:41:31 1868676
------------- -------------- -------------------- --------
188 45.41 ISE 15:41:31 1868674
------------- -------------- -------------------- --------
216 45.41 ISE 15:41:31 1868672
------------- -------------- -------------------- --------
278 45.41 ISE 15:41:31 1868670
------------- -------------- -------------------- --------
190 45.41 ISE 15:41:31 1868668
------------- -------------- -------------------- --------
1 45.40 ISE 15:42:02 1869276
------------- -------------- -------------------- --------
60 45.40 ISE 15:42:45 1870324
------------- -------------- -------------------- --------
55 45.40 ISE 15:42:45 1870322
------------- -------------- -------------------- --------
166 45.40 ISE 15:42:45 1870320
------------- -------------- -------------------- --------
7 45.40 ISE 15:42:45 1870316
------------- -------------- -------------------- --------
214 45.40 ISE 15:42:45 1870318
------------- -------------- -------------------- --------
55 45.40 ISE 15:42:45 1870314
------------- -------------- -------------------- --------
345 45.40 ISE 15:42:45 1870308
------------- -------------- -------------------- --------
77 45.40 ISE 15:43:12 1870939
------------- -------------- -------------------- --------
188 45.40 ISE 15:43:12 1870937
------------- -------------- -------------------- --------
150 45.40 ISE 15:43:12 1870935
------------- -------------- -------------------- --------
391 45.40 ISE 15:43:12 1870933
------------- -------------- -------------------- --------
321 45.43 ISE 15:43:36 1871371
------------- -------------- -------------------- --------
135 45.43 ISE 15:43:36 1871368
------------- -------------- -------------------- --------
123 45.44 ISE 15:43:41 1871473
------------- -------------- -------------------- --------
167 45.44 ISE 15:43:41 1871471
------------- -------------- -------------------- --------
12 45.44 ISE 15:43:42 1871479
------------- -------------- -------------------- --------
118 45.44 ISE 15:43:42 1871477
------------- -------------- -------------------- --------
118 45.44 ISE 15:43:42 1871475
------------- -------------- -------------------- --------
98 45.43 ISE 15:43:43 1871509
------------- -------------- -------------------- --------
16 45.43 ISE 15:43:43 1871507
------------- -------------- -------------------- --------
263 45.43 ISE 15:43:46 1871557
------------- -------------- -------------------- --------
762 45.42 ISE 15:43:59 1871820
------------- -------------- -------------------- --------
118 45.45 ISE 15:44:57 1873213
------------- -------------- -------------------- --------
262 45.45 ISE 15:44:57 1873211
------------- -------------- -------------------- --------
56 45.45 ISE 15:44:57 1873209
------------- -------------- -------------------- --------
127 45.45 ISE 15:44:57 1873206
------------- -------------- -------------------- --------
317 45.45 ISE 15:44:57 1873204
------------- -------------- -------------------- --------
333 45.45 ISE 15:45:03 1873383
------------- -------------- -------------------- --------
191 45.45 ISE 15:45:03 1873381
------------- -------------- -------------------- --------
150 45.45 ISE 15:45:03 1873379
------------- -------------- -------------------- --------
42 45.45 ISE 15:45:03 1873377
------------- -------------- -------------------- --------
406 45.47 ISE 15:45:59 1874642
------------- -------------- -------------------- --------
483 45.47 ISE 15:45:59 1874636
------------- -------------- -------------------- --------
23 45.47 ISE 15:46:44 1875668
------------- -------------- -------------------- --------
150 45.47 ISE 15:46:44 1875666
------------- -------------- -------------------- --------
450 45.47 ISE 15:46:44 1875664
------------- -------------- -------------------- --------
269 45.47 ISE 15:46:44 1875658
------------- -------------- -------------------- --------
150 45.47 ISE 15:46:44 1875656
------------- -------------- -------------------- --------
450 45.47 ISE 15:46:44 1875654
------------- -------------- -------------------- --------
150 45.47 ISE 15:46:44 1875650
------------- -------------- -------------------- --------
96 45.47 ISE 15:46:44 1875652
------------- -------------- -------------------- --------
450 45.47 ISE 15:46:44 1875648
------------- -------------- -------------------- --------
295 45.46 ISE 15:46:55 1875872
------------- -------------- -------------------- --------
150 45.46 ISE 15:46:55 1875870
------------- -------------- -------------------- --------
184 45.47 ISE 15:47:21 1876570
------------- -------------- -------------------- --------
150 45.47 ISE 15:47:21 1876568
------------- -------------- -------------------- --------
450 45.47 ISE 15:47:21 1876566
------------- -------------- -------------------- --------
155 45.47 ISE 15:47:21 1876564
------------- -------------- -------------------- --------
459 45.46 ISE 15:47:27 1876705
------------- -------------- -------------------- --------
444 45.44 ISE 15:48:05 1877661
------------- -------------- -------------------- --------
50 45.44 ISE 15:49:52 1880118
------------- -------------- -------------------- --------
86 45.44 ISE 15:49:56 1880175
------------- -------------- -------------------- --------
92 45.44 ISE 15:49:56 1880173
------------- -------------- -------------------- --------
14 45.44 ISE 15:50:29 1881112
------------- -------------- -------------------- --------
85 45.44 ISE 15:50:29 1881110
------------- -------------- -------------------- --------
114 45.44 ISE 15:50:29 1881108
------------- -------------- -------------------- --------
450 45.44 ISE 15:50:29 1881106
------------- -------------- -------------------- --------
150 45.44 ISE 15:50:29 1881104
------------- -------------- -------------------- --------
191 45.44 ISE 15:50:29 1881102
------------- -------------- -------------------- --------
115 45.44 ISE 15:50:29 1881100
------------- -------------- -------------------- --------
28 45.44 ISE 15:50:29 1881087
------------- -------------- -------------------- --------
450 45.44 ISE 15:50:29 1881085
------------- -------------- -------------------- --------
444 45.44 ISE 15:50:29 1881078
------------- -------------- -------------------- --------
192 45.44 ISE 15:50:29 1881076
------------- -------------- -------------------- --------
389 45.44 ISE 15:50:29 1881074
------------- -------------- -------------------- --------
86 45.43 ISE 15:51:34 1882412
------------- -------------- -------------------- --------
92 45.43 ISE 15:51:34 1882414
------------- -------------- -------------------- --------
150 45.43 ISE 15:51:34 1882416
------------- -------------- -------------------- --------
476 45.43 ISE 15:51:36 1882455
------------- -------------- -------------------- --------
134 45.43 ISE 15:51:36 1882453
------------- -------------- -------------------- --------
535 45.42 ISE 15:51:39 1882613
------------- -------------- -------------------- --------
460 45.42 ISE 15:52:08 1883207
------------- -------------- -------------------- --------
37 45.41 ISE 15:52:16 1883382
------------- -------------- -------------------- --------
470 45.41 ISE 15:52:16 1883379
------------- -------------- -------------------- --------
225 45.42 ISE 15:52:20 1883448
------------- -------------- -------------------- --------
202 45.42 ISE 15:52:20 1883446
------------- -------------- -------------------- --------
334 45.43 ISE 15:52:22 1883488
------------- -------------- -------------------- --------
150 45.43 ISE 15:52:22 1883484
------------- -------------- -------------------- --------
301 45.43 ISE 15:52:22 1883481
------------- -------------- -------------------- --------
188 45.43 ISE 15:52:23 1883519
------------- -------------- -------------------- --------
191 45.43 ISE 15:52:23 1883521
------------- -------------- -------------------- --------
12 45.43 ISE 15:52:23 1883523
------------- -------------- -------------------- --------
418 45.42 ISE 15:52:23 1883517
------------- -------------- -------------------- --------
300 45.43 ISE 15:52:25 1883562
------------- -------------- -------------------- --------
453 45.42 ISE 15:52:26 1883589
------------- -------------- -------------------- --------
586 45.41 ISE 15:52:30 1883710
------------- -------------- -------------------- --------
473 45.41 ISE 15:52:30 1883708
------------- -------------- -------------------- --------
454 45.41 ISE 15:52:36 1883812
------------- -------------- -------------------- --------
60 45.42 ISE 15:52:41 1883988
------------- -------------- -------------------- --------
188 45.42 ISE 15:52:41 1883986
------------- -------------- -------------------- --------
2,375 45.42 ISE 15:52:45 1884042
------------- -------------- -------------------- --------
450 45.40 ISE 15:53:08 1884437
------------- -------------- -------------------- --------
123 45.41 ISE 15:53:35 1884898
------------- -------------- -------------------- --------
188 45.41 ISE 15:53:35 1884896
------------- -------------- -------------------- --------
60 45.41 ISE 15:53:35 1884894
------------- -------------- -------------------- --------
80 45.41 ISE 15:53:39 1884998
------------- -------------- -------------------- --------
402 45.41 ISE 15:53:39 1884996
------------- -------------- -------------------- --------
520 45.41 ISE 15:53:58 1885329
------------- -------------- -------------------- --------
71 45.43 ISE 15:54:44 1886364
------------- -------------- -------------------- --------
400 45.43 ISE 15:54:44 1886362
------------- -------------- -------------------- --------
134 45.43 ISE 15:54:44 1886360
------------- -------------- -------------------- --------
191 45.43 ISE 15:54:51 1886551
------------- -------------- -------------------- --------
400 45.43 ISE 15:54:51 1886547
------------- -------------- -------------------- --------
60 45.43 ISE 15:54:51 1886549
------------- -------------- -------------------- --------
270 45.43 ISE 15:54:51 1886557
------------- -------------- -------------------- --------
150 45.43 ISE 15:54:51 1886553
------------- -------------- -------------------- --------
155 45.43 ISE 15:54:51 1886555
------------- -------------- -------------------- --------
462 45.42 ISE 15:55:08 1886988
------------- -------------- -------------------- --------
83 45.42 ISE 15:55:48 1887765
------------- -------------- -------------------- --------
345 45.42 ISE 15:55:48 1887763
------------- -------------- -------------------- --------
217 45.42 ISE 15:56:11 1888384
------------- -------------- -------------------- --------
200 45.44 ISE 15:56:34 1888926
------------- -------------- -------------------- --------
12 45.44 ISE 15:56:34 1888920
------------- -------------- -------------------- --------
182 45.44 ISE 15:56:34 1888922
------------- -------------- -------------------- --------
60 45.44 ISE 15:56:34 1888924
------------- -------------- -------------------- --------
450 45.44 ISE 15:56:34 1888928
------------- -------------- -------------------- --------
450 45.44 ISE 15:56:34 1888932
------------- -------------- -------------------- --------
148 45.44 ISE 15:56:34 1888934
------------- -------------- -------------------- --------
202 45.44 ISE 15:56:34 1888930
------------- -------------- -------------------- --------
258 45.49 ISE 15:58:01 1891051
------------- -------------- -------------------- --------
191 45.49 ISE 15:58:01 1891049
------------- -------------- -------------------- --------
150 45.49 ISE 15:58:01 1891047
------------- -------------- -------------------- --------
150 45.49 ISE 15:58:01 1891045
------------- -------------- -------------------- --------
200 45.49 ISE 15:58:01 1891043
------------- -------------- -------------------- --------
200 45.49 ISE 15:58:01 1891041
------------- -------------- -------------------- --------
60 45.49 ISE 15:58:01 1891039
------------- -------------- -------------------- --------
40 45.49 ISE 15:58:01 1891037
------------- -------------- -------------------- --------
24 45.49 ISE 15:58:01 1891053
------------- -------------- -------------------- --------
111 45.49 ISE 15:58:39 1892028
------------- -------------- -------------------- --------
456 45.49 ISE 16:00:22 1896499
------------- -------------- -------------------- --------
435 45.49 ISE 16:00:22 1896501
------------- -------------- -------------------- --------
334 45.47 ISE 16:00:58 1898163
------------- -------------- -------------------- --------
427 45.48 ISE 16:00:58 1898158
------------- -------------- -------------------- --------
191 45.38 ISE 16:10:41 1914141
------------- -------------- -------------------- --------
125 45.38 ISE 16:10:41 1914139
------------- -------------- -------------------- --------
188 45.38 ISE 16:10:41 1914137
------------- -------------- -------------------- --------
649 45.39 ISE 16:10:41 1914131
------------- -------------- -------------------- --------
400 45.41 ISE 16:11:02 1914609
------------- -------------- -------------------- --------
6 45.41 ISE 16:11:06 1914747
------------- -------------- -------------------- --------
150 45.41 ISE 16:11:06 1914745
------------- -------------- -------------------- --------
234 45.41 ISE 16:11:06 1914743
------------- -------------- -------------------- --------
191 45.41 ISE 16:11:06 1914741
------------- -------------- -------------------- --------
188 45.41 ISE 16:11:06 1914739
------------- -------------- -------------------- --------
273 45.40 ISE 16:11:13 1914958
------------- -------------- -------------------- --------
190 45.40 ISE 16:11:13 1914956
------------- -------------- -------------------- --------
584 45.40 ISE 16:11:15 1915045
------------- -------------- -------------------- --------
337 45.39 ISE 16:11:41 1916065
------------- -------------- -------------------- --------
515 45.39 ISE 16:11:41 1916063
------------- -------------- -------------------- --------
135 45.40 ISE 16:11:41 1916058
------------- -------------- -------------------- --------
191 45.40 ISE 16:11:41 1916056
------------- -------------- -------------------- --------
150 45.40 ISE 16:11:41 1916054
------------- -------------- -------------------- --------
327 45.39 ISE 16:11:44 1916205
------------- -------------- -------------------- --------
175 45.39 ISE 16:11:44 1916190
------------- -------------- -------------------- --------
54 45.39 ISE 16:11:44 1916188
------------- -------------- -------------------- --------
472 45.39 ISE 16:11:48 1916287
------------- -------------- -------------------- --------
131 45.39 ISE 16:11:48 1916285
------------- -------------- -------------------- --------
27 45.39 ISE 16:12:34 1917546
------------- -------------- -------------------- --------
589 45.39 ISE 16:12:34 1917544
------------- -------------- -------------------- --------
271 45.39 ISE 16:12:34 1917542
------------- -------------- -------------------- --------
237 45.39 ISE 16:12:34 1917540
------------- -------------- -------------------- --------
150 45.41 ISE 16:13:03 1918545
------------- -------------- -------------------- --------
242 45.41 ISE 16:13:03 1918543
------------- -------------- -------------------- --------
444 45.40 ISE 16:13:03 1918536
------------- -------------- -------------------- --------
391 45.40 ISE 16:13:03 1918538
------------- -------------- -------------------- --------
150 45.41 ISE 16:14:20 1920610
------------- -------------- -------------------- --------
56 45.41 ISE 16:14:20 1920608
------------- -------------- -------------------- --------
33 45.41 ISE 16:14:25 1920797
------------- -------------- -------------------- --------
191 45.42 ISE 16:14:30 1920969
------------- -------------- -------------------- --------
150 45.42 ISE 16:14:30 1920967
------------- -------------- -------------------- --------
688 45.42 ISE 16:14:30 1920961
------------- -------------- -------------------- --------
243 45.42 ISE 16:14:30 1920959
------------- -------------- -------------------- --------
191 45.42 ISE 16:14:30 1920957
------------- -------------- -------------------- --------
188 45.42 ISE 16:14:30 1920955
------------- -------------- -------------------- --------
150 45.42 ISE 16:14:30 1920953
------------- -------------- -------------------- --------
75 45.42 ISE 16:14:30 1920949
------------- -------------- -------------------- --------
62 45.42 ISE 16:14:30 1920946
------------- -------------- -------------------- --------
244 45.42 ISE 16:14:31 1921018
------------- -------------- -------------------- --------
37 45.42 ISE 16:14:31 1921016
------------- -------------- -------------------- --------
161 45.42 ISE 16:14:31 1921020
------------- -------------- -------------------- --------
188 45.42 ISE 16:14:32 1921103
------------- -------------- -------------------- --------
150 45.42 ISE 16:14:32 1921101
------------- -------------- -------------------- --------
60 45.42 ISE 16:14:32 1921099
------------- -------------- -------------------- --------
137 45.42 ISE 16:14:32 1921097
------------- -------------- -------------------- --------
244 45.42 ISE 16:14:32 1921095
------------- -------------- -------------------- --------
191 45.42 ISE 16:14:32 1921093
------------- -------------- -------------------- --------
221 45.42 ISE 16:14:32 1921091
------------- -------------- -------------------- --------
34 45.42 ISE 16:14:32 1921105
------------- -------------- -------------------- --------
133 45.41 ISE 16:14:32 1921088
------------- -------------- -------------------- --------
272 45.41 ISE 16:14:32 1921086
------------- -------------- -------------------- --------
174 45.41 ISE 16:14:32 1921084
------------- -------------- -------------------- --------
268 45.41 ISE 16:14:32 1921082
------------- -------------- -------------------- --------
482 45.40 ISE 16:14:53 1921677
------------- -------------- -------------------- --------
101 45.43 ISE 16:15:37 1923116
------------- -------------- -------------------- --------
290 45.43 ISE 16:15:37 1923114
------------- -------------- -------------------- --------
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
POSNKOBDOBKDAPD
(END) Dow Jones Newswires
May 18, 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
