TIDMCRH

RNS Number : 9529Z

CRH PLC

19 May 2023

 
 19(th) May 2023 
 
 CRH plc Transaction in Own Shares 
 
 
 CRH plc ('CRH') announces that on 18(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:                                            74,801                    27,113 
-----------------------------------------  -------------------  ------------------------ 
 Highest price paid per share:                      EUR46.0500            GBp 3,999.0000 
-----------------------------------------  -------------------  ------------------------ 
 Lowest price paid per share:                       EUR45.6600            GBp 3,966.0000 
-----------------------------------------  -------------------  ------------------------ 
 Volume weighted average price                      EUR45.8406            GBp 3,977.8194 
  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 17,380,310 
  of its ordinary shares in treasury which represents 2.311% of the 
  issued ordinary share capital of CRH. Ordinary shares held in treasury 
  do not have any voting rights. Following settlement, CRH will have 
  734,760,028 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 18(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:         18/05/2023 
----------------------------  -----------  -------------------- 
 
 Aggregated Information 
 
        Trading venue           Currency      Volume Weighted     Aggregated 
                                               Average Price        volume 
                                           -------------------- 
   Euronext Dublin (XMSM)         EUR             45.8406           74,801 
----------------------------  -----------  -------------------- 
    London Stock Exchange 
            (XLON)                GBp           3,977.8194          27,113 
----------------------------  -----------  -------------------- 
 
 London Stock Exchange 
 
  Number of      Price per      Trading     Time of Transaction    MatchId 
    Shares       Share (GBp)      Venue 
      22           3,991          LSE            08:43:51          1350568 
               -------------  -----------  --------------------  ----------- 
     300           3,991          LSE            08:43:51          1350566 
               -------------  -----------  --------------------  ----------- 
     311           3,992          LSE            08:48:19          1355950 
               -------------  -----------  --------------------  ----------- 
     300           3,999          LSE            10:05:22          1437658 
               -------------  -----------  --------------------  ----------- 
      13           3,991          LSE            10:38:34          1463719 
               -------------  -----------  --------------------  ----------- 
     300           3,991          LSE            10:38:34          1463717 
               -------------  -----------  --------------------  ----------- 
     226           3,992          LSE            11:05:01          1487222 
               -------------  -----------  --------------------  ----------- 
      28           3,992          LSE            11:05:01          1487220 
               -------------  -----------  --------------------  ----------- 
      30           3,992          LSE            11:05:01          1487218 
               -------------  -----------  --------------------  ----------- 
     336           3,989          LSE            11:29:23          1497938 
               -------------  -----------  --------------------  ----------- 
     175           3,996          LSE            11:41:02          1502716 
               -------------  -----------  --------------------  ----------- 
     111           3,996          LSE            11:41:02          1502714 
               -------------  -----------  --------------------  ----------- 
     304           3,999          LSE            11:52:19          1507587 
               -------------  -----------  --------------------  ----------- 
     291           3,998          LSE            11:56:00          1509024 
               -------------  -----------  --------------------  ----------- 
     219           3,999          LSE            11:56:00          1509022 
               -------------  -----------  --------------------  ----------- 
      97           3,999          LSE            11:56:00          1509020 
               -------------  -----------  --------------------  ----------- 
      80           3,997          LSE            11:58:30          1509995 
               -------------  -----------  --------------------  ----------- 
     229           3,997          LSE            11:58:30          1509993 
               -------------  -----------  --------------------  ----------- 
     340           3,996          LSE            11:58:43          1510079 
               -------------  -----------  --------------------  ----------- 
     321           3,996          LSE            12:00:34          1510968 
               -------------  -----------  --------------------  ----------- 
      4            3,996          LSE            12:00:34          1510966 
               -------------  -----------  --------------------  ----------- 
     113           3,995          LSE            12:07:18          1514003 
               -------------  -----------  --------------------  ----------- 
     200           3,995          LSE            12:07:18          1514001 
               -------------  -----------  --------------------  ----------- 
     299           3,991          LSE            12:13:58          1516993 
               -------------  -----------  --------------------  ----------- 
     290           3,993          LSE            12:18:48          1519162 
               -------------  -----------  --------------------  ----------- 
     323           3,998          LSE            12:21:13          1520134 
               -------------  -----------  --------------------  ----------- 
     302           3,997          LSE            12:26:13          1522017 
               -------------  -----------  --------------------  ----------- 
     130           3,985          LSE            12:54:10          1534574 
               -------------  -----------  --------------------  ----------- 
     194           3,985          LSE            12:54:10          1534572 
               -------------  -----------  --------------------  ----------- 
     253           3,980          LSE            13:04:04          1538961 
               -------------  -----------  --------------------  ----------- 
      95           3,980          LSE            13:04:04          1538959 
               -------------  -----------  --------------------  ----------- 
      81           3,982          LSE            13:15:14          1543856 
               -------------  -----------  --------------------  ----------- 
     288           3,982          LSE            13:16:03          1544269 
               -------------  -----------  --------------------  ----------- 
     101           3,982          LSE            13:19:03          1545672 
               -------------  -----------  --------------------  ----------- 
     238           3,982          LSE            13:19:29          1545932 
               -------------  -----------  --------------------  ----------- 
     290           3,974          LSE            13:34:04          1553910 
               -------------  -----------  --------------------  ----------- 
      9            3,973          LSE            13:37:51          1555860 
               -------------  -----------  --------------------  ----------- 
      58           3,973          LSE            13:37:51          1555847 
               -------------  -----------  --------------------  ----------- 
     219           3,973          LSE            13:37:51          1555845 
               -------------  -----------  --------------------  ----------- 
      95           3,969          LSE            13:44:40          1559417 
               -------------  -----------  --------------------  ----------- 
     201           3,969          LSE            13:44:40          1559415 
               -------------  -----------  --------------------  ----------- 
      89           3,969          LSE            13:48:46          1561567 
               -------------  -----------  --------------------  ----------- 
     201           3,969          LSE            13:48:46          1561569 
               -------------  -----------  --------------------  ----------- 
     184           3,973          LSE            14:03:55          1570863 
               -------------  -----------  --------------------  ----------- 
      58           3,973          LSE            14:04:06          1571001 
               -------------  -----------  --------------------  ----------- 
      43           3,973          LSE            14:04:24          1571196 
               -------------  -----------  --------------------  ----------- 
      84           3,973          LSE            14:04:24          1571194 
               -------------  -----------  --------------------  ----------- 
     254           3,973          LSE            14:04:41          1571356 
               -------------  -----------  --------------------  ----------- 
      52           3,973          LSE            14:04:41          1571354 
               -------------  -----------  --------------------  ----------- 
     355           3,974          LSE            14:05:56          1572184 
               -------------  -----------  --------------------  ----------- 
     104           3,973          LSE            14:06:03          1572266 
               -------------  -----------  --------------------  ----------- 
      51           3,973          LSE            14:06:03          1572264 
               -------------  -----------  --------------------  ----------- 
     295           3,971          LSE            14:06:19          1572399 
               -------------  -----------  --------------------  ----------- 
     330           3,970          LSE            14:06:21          1572455 
               -------------  -----------  --------------------  ----------- 
     320           3,973          LSE            14:11:14          1575558 
               -------------  -----------  --------------------  ----------- 
     335           3,973          LSE            14:11:49          1576048 
               -------------  -----------  --------------------  ----------- 
     298           3,972          LSE            14:20:22          1581481 
               -------------  -----------  --------------------  ----------- 
     340           3,972          LSE            14:20:26          1581620 
               -------------  -----------  --------------------  ----------- 
      99           3,972          LSE            14:20:26          1581576 
               -------------  -----------  --------------------  ----------- 
     199           3,972          LSE            14:20:26          1581574 
               -------------  -----------  --------------------  ----------- 
     295           3,970          LSE            14:20:36          1581763 
               -------------  -----------  --------------------  ----------- 
     348           3,974          LSE            14:25:14          1584628 
               -------------  -----------  --------------------  ----------- 
     300           3,973          LSE            14:25:26          1584909 
               -------------  -----------  --------------------  ----------- 
      2            3,973          LSE            14:25:26          1584911 
               -------------  -----------  --------------------  ----------- 
     348           3,971          LSE            14:28:01          1586464 
               -------------  -----------  --------------------  ----------- 
     326           3,974          LSE            14:31:31          1592007 
               -------------  -----------  --------------------  ----------- 
      87           3,977          LSE            14:33:12          1593980 
               -------------  -----------  --------------------  ----------- 
      82           3,977          LSE            14:33:12          1593978 
               -------------  -----------  --------------------  ----------- 
      84           3,977          LSE            14:33:12          1593976 
               -------------  -----------  --------------------  ----------- 
      41           3,977          LSE            14:33:12          1593974 
               -------------  -----------  --------------------  ----------- 
     291           3,977          LSE            14:33:12          1593972 
               -------------  -----------  --------------------  ----------- 
     295           3,977          LSE            14:34:08          1595115 
               -------------  -----------  --------------------  ----------- 
      78           3,976          LSE            14:34:09          1595177 
               -------------  -----------  --------------------  ----------- 
     234           3,976          LSE            14:34:09          1595175 
               -------------  -----------  --------------------  ----------- 
      74           3,971          LSE            14:36:55          1599086 
               -------------  -----------  --------------------  ----------- 
     173           3,971          LSE            14:36:55          1599075 
               -------------  -----------  --------------------  ----------- 
      74           3,971          LSE            14:36:55          1599073 
               -------------  -----------  --------------------  ----------- 
     340           3,970          LSE            14:38:21          1600806 
               -------------  -----------  --------------------  ----------- 
     109           3,969          LSE            14:38:57          1601575 
               -------------  -----------  --------------------  ----------- 
     172           3,969          LSE            14:38:57          1601573 
               -------------  -----------  --------------------  ----------- 
      96           3,970          LSE            14:38:57          1601508 
               -------------  -----------  --------------------  ----------- 
      55           3,969          LSE            14:39:28          1602320 
               -------------  -----------  --------------------  ----------- 
      98           3,969          LSE            14:39:28          1602318 
               -------------  -----------  --------------------  ----------- 
      71           3,969          LSE            14:39:28          1602322 
               -------------  -----------  --------------------  ----------- 
      98           3,969          LSE            14:39:28          1602316 
               -------------  -----------  --------------------  ----------- 
      58           3,968          LSE            14:39:35          1602506 
               -------------  -----------  --------------------  ----------- 
     289           3,968          LSE            14:39:35          1602504 
               -------------  -----------  --------------------  ----------- 
     301           3,968          LSE            14:39:35          1602502 
               -------------  -----------  --------------------  ----------- 
      27           3,968          LSE            14:39:35          1602500 
               -------------  -----------  --------------------  ----------- 
     120           3,973          LSE            14:43:30          1606937 
               -------------  -----------  --------------------  ----------- 
     312           3,973          LSE            14:43:30          1606935 
               -------------  -----------  --------------------  ----------- 
     102           3,973          LSE            14:43:40          1607118 
               -------------  -----------  --------------------  ----------- 
     112           3,975          LSE            14:46:39          1610198 
               -------------  -----------  --------------------  ----------- 
      58           3,975          LSE            14:46:39          1610196 
               -------------  -----------  --------------------  ----------- 
      53           3,975          LSE            14:46:39          1610194 
               -------------  -----------  --------------------  ----------- 
      84           3,975          LSE            14:46:39          1610192 
               -------------  -----------  --------------------  ----------- 
     363           3,974          LSE            14:46:39          1610190 
               -------------  -----------  --------------------  ----------- 
      82           3,975          LSE            14:46:39          1610186 
               -------------  -----------  --------------------  ----------- 
      84           3,975          LSE            14:46:39          1610188 
               -------------  -----------  --------------------  ----------- 
     150           3,973          LSE            14:46:45          1610341 
               -------------  -----------  --------------------  ----------- 
     167           3,973          LSE            14:46:45          1610339 
               -------------  -----------  --------------------  ----------- 
      6            3,973          LSE            14:50:01          1613783 
               -------------  -----------  --------------------  ----------- 
     300           3,973          LSE            14:50:01          1613781 
               -------------  -----------  --------------------  ----------- 
      77           3,971          LSE            14:50:02          1613886 
               -------------  -----------  --------------------  ----------- 
     255           3,971          LSE            14:50:02          1613888 
               -------------  -----------  --------------------  ----------- 
     291           3,970          LSE            14:53:52          1618185 
               -------------  -----------  --------------------  ----------- 
      47           3,970          LSE            14:53:52          1618183 
               -------------  -----------  --------------------  ----------- 
     311           3,969          LSE            14:54:19          1618627 
               -------------  -----------  --------------------  ----------- 
     280           3,966          LSE            14:56:53          1621329 
               -------------  -----------  --------------------  ----------- 
     290           3,967          LSE            14:56:53          1621318 
               -------------  -----------  --------------------  ----------- 
      60           3,967          LSE            15:00:04          1625402 
               -------------  -----------  --------------------  ----------- 
     228           3,967          LSE            15:00:04          1625400 
               -------------  -----------  --------------------  ----------- 
     309           3,968          LSE            15:02:11          1629078 
               -------------  -----------  --------------------  ----------- 
      46           3,968          LSE            15:04:18          1632117 
               -------------  -----------  --------------------  ----------- 
     261           3,968          LSE            15:04:18          1632119 
               -------------  -----------  --------------------  ----------- 
     244           3,968          LSE            15:05:16          1633233 
               -------------  -----------  --------------------  ----------- 
      91           3,968          LSE            15:05:16          1633231 
               -------------  -----------  --------------------  ----------- 
      91           3,968          LSE            15:05:59          1634259 
               -------------  -----------  --------------------  ----------- 
     234           3,968          LSE            15:05:59          1634257 
               -------------  -----------  --------------------  ----------- 
     234           3,968          LSE            15:05:59          1634255 
               -------------  -----------  --------------------  ----------- 
      62           3,968          LSE            15:05:59          1634253 
               -------------  -----------  --------------------  ----------- 
     132           3,974          LSE            15:11:19          1641716 
               -------------  -----------  --------------------  ----------- 
      61           3,974          LSE            15:11:19          1641712 
               -------------  -----------  --------------------  ----------- 
     129           3,974          LSE            15:11:19          1641714 
               -------------  -----------  --------------------  ----------- 
     167           3,974          LSE            15:11:19          1641718 
               -------------  -----------  --------------------  ----------- 
      57           3,974          LSE            15:11:19          1641710 
               -------------  -----------  --------------------  ----------- 
     232           3,974          LSE            15:11:19          1641708 
               -------------  -----------  --------------------  ----------- 
     129           3,974          LSE            15:12:13          1642692 
               -------------  -----------  --------------------  ----------- 
     132           3,974          LSE            15:12:13          1642690 
               -------------  -----------  --------------------  ----------- 
      59           3,974          LSE            15:12:13          1642688 
               -------------  -----------  --------------------  ----------- 
      50           3,973          LSE            15:12:22          1642863 
               -------------  -----------  --------------------  ----------- 
      38           3,973          LSE            15:12:31          1643036 
               -------------  -----------  --------------------  ----------- 
     224           3,973          LSE            15:12:31          1643034 
               -------------  -----------  --------------------  ----------- 
     129           3,972          LSE            15:13:57          1644391 
               -------------  -----------  --------------------  ----------- 
     132           3,972          LSE            15:13:57          1644389 
               -------------  -----------  --------------------  ----------- 
     180           3,972          LSE            15:13:57          1644380 
               -------------  -----------  --------------------  ----------- 
     138           3,972          LSE            15:13:57          1644383 
               -------------  -----------  --------------------  ----------- 
      67           3,975          LSE            15:18:01          1648807 
               -------------  -----------  --------------------  ----------- 
      28           3,975          LSE            15:18:01          1648805 
               -------------  -----------  --------------------  ----------- 
     338           3,974          LSE            15:18:52          1649607 
               -------------  -----------  --------------------  ----------- 
      8            3,974          LSE            15:18:52          1649605 
               -------------  -----------  --------------------  ----------- 
     101           3,974          LSE            15:19:16          1650162 
               -------------  -----------  --------------------  ----------- 
     195           3,974          LSE            15:19:26          1650293 
               -------------  -----------  --------------------  ----------- 
     101           3,978          LSE            15:21:02          1652210 
               -------------  -----------  --------------------  ----------- 
     145           3,978          LSE            15:21:03          1652239 
               -------------  -----------  --------------------  ----------- 
     290           3,978          LSE            15:21:13          1652393 
               -------------  -----------  --------------------  ----------- 
      53           3,978          LSE            15:21:13          1652391 
               -------------  -----------  --------------------  ----------- 
      90           3,979          LSE            15:21:41          1652896 
               -------------  -----------  --------------------  ----------- 
     152           3,979          LSE            15:22:14          1653596 
               -------------  -----------  --------------------  ----------- 
      61           3,979          LSE            15:22:14          1653594 
               -------------  -----------  --------------------  ----------- 
     101           3,981          LSE            15:23:39          1655277 
               -------------  -----------  --------------------  ----------- 
     101           3,981          LSE            15:24:14          1655741 
               -------------  -----------  --------------------  ----------- 
     109           3,981          LSE            15:24:15          1655757 
               -------------  -----------  --------------------  ----------- 
     235           3,981          LSE            15:24:15          1655755 
               -------------  -----------  --------------------  ----------- 
     144           3,981          LSE            15:24:15          1655753 
               -------------  -----------  --------------------  ----------- 
     157           3,980          LSE            15:24:48          1657101 
               -------------  -----------  --------------------  ----------- 
      21           3,980          LSE            15:24:50          1657128 
               -------------  -----------  --------------------  ----------- 
     126           3,980          LSE            15:25:01          1657298 
               -------------  -----------  --------------------  ----------- 
     304           3,979          LSE            15:26:05          1658548 
               -------------  -----------  --------------------  ----------- 
      45           3,981          LSE            15:32:11          1665097 
               -------------  -----------  --------------------  ----------- 
      67           3,981          LSE            15:32:11          1665095 
               -------------  -----------  --------------------  ----------- 
      61           3,981          LSE            15:32:21          1665314 
               -------------  -----------  --------------------  ----------- 
      15           3,981          LSE            15:32:21          1665310 
               -------------  -----------  --------------------  ----------- 
      67           3,981          LSE            15:32:21          1665312 
               -------------  -----------  --------------------  ----------- 
     121           3,982          LSE            15:33:10          1666161 
               -------------  -----------  --------------------  ----------- 
      64           3,982          LSE            15:33:10          1666159 
               -------------  -----------  --------------------  ----------- 
 
 
Euronext Dublin 
 
   Number of      Price per    Trading Venue  Time of Transaction  MatchId 
     Shares       Share (EUR) 
      416           45.80           ISE            08:04:31        1305329 
                 ------------  -------------  -------------------  ------- 
      330           45.86           ISE            08:05:29        1306187 
                 ------------  -------------  -------------------  ------- 
      48            45.86           ISE            08:05:29        1306185 
                 ------------  -------------  -------------------  ------- 
      48            45.86           ISE            08:05:29        1306183 
                 ------------  -------------  -------------------  ------- 
      430           45.78           ISE            08:10:19        1311792 
                 ------------  -------------  -------------------  ------- 
      310           45.86           ISE            08:12:47        1314489 
                 ------------  -------------  -------------------  ------- 
      60            45.84           ISE            08:13:40        1315332 
                 ------------  -------------  -------------------  ------- 
      60            45.84           ISE            08:13:40        1315336 
                 ------------  -------------  -------------------  ------- 
      302           45.84           ISE            08:13:40        1315334 
                 ------------  -------------  -------------------  ------- 
      25            45.87           ISE            08:15:22        1317529 
                 ------------  -------------  -------------------  ------- 
      378           45.87           ISE            08:15:23        1317562 
                 ------------  -------------  -------------------  ------- 
      335           45.86           ISE            08:15:44        1318011 
                 ------------  -------------  -------------------  ------- 
      239           45.85           ISE            08:15:53        1318157 
                 ------------  -------------  -------------------  ------- 
      109           45.85           ISE            08:15:53        1318155 
                 ------------  -------------  -------------------  ------- 
      57            45.86           ISE            08:15:53        1318153 
                 ------------  -------------  -------------------  ------- 
      109           45.85           ISE            08:15:53        1318159 
                 ------------  -------------  -------------------  ------- 
      274           45.90           ISE            08:23:23        1325714 
                 ------------  -------------  -------------------  ------- 
      72            45.90           ISE            08:23:23        1325716 
                 ------------  -------------  -------------------  ------- 
      335           45.90           ISE            08:23:23        1325718 
                 ------------  -------------  -------------------  ------- 
      457           45.88           ISE            08:23:29        1325823 
                 ------------  -------------  -------------------  ------- 
      403           45.87           ISE            08:24:19        1326847 
                 ------------  -------------  -------------------  ------- 
      170           45.88           ISE            08:25:43        1328040 
                 ------------  -------------  -------------------  ------- 
      223           45.88           ISE            08:25:43        1328038 
                 ------------  -------------  -------------------  ------- 
      449           45.87           ISE            08:29:44        1331905 
                 ------------  -------------  -------------------  ------- 
      480           45.91           ISE            08:32:09        1334998 
                 ------------  -------------  -------------------  ------- 
      261           45.90           ISE            08:33:49        1336975 
                 ------------  -------------  -------------------  ------- 
      172           45.90           ISE            08:33:49        1336973 
                 ------------  -------------  -------------------  ------- 
      150           45.94           ISE            08:41:04        1346994 
                 ------------  -------------  -------------------  ------- 
      137           45.94           ISE            08:41:04        1346992 
                 ------------  -------------  -------------------  ------- 
      136           45.94           ISE            08:41:04        1346990 
                 ------------  -------------  -------------------  ------- 
      268           45.94           ISE            08:41:04        1346987 
                 ------------  -------------  -------------------  ------- 
      457           45.94           ISE            08:41:04        1346985 
                 ------------  -------------  -------------------  ------- 
      144           45.94           ISE            08:41:04        1346983 
                 ------------  -------------  -------------------  ------- 
      399           45.92           ISE            08:41:07        1347107 
                 ------------  -------------  -------------------  ------- 
      458           45.97           ISE            08:43:37        1350231 
                 ------------  -------------  -------------------  ------- 
      310           45.97           ISE            08:48:19        1355952 
                 ------------  -------------  -------------------  ------- 
      247           46.02           ISE            08:52:20        1360977 
                 ------------  -------------  -------------------  ------- 
      173           46.02           ISE            08:52:20        1360979 
                 ------------  -------------  -------------------  ------- 
      32            46.00           ISE            08:52:35        1361279 
                 ------------  -------------  -------------------  ------- 
      200           46.00           ISE            08:52:35        1361277 
                 ------------  -------------  -------------------  ------- 
      200           46.00           ISE            08:52:35        1361275 
                 ------------  -------------  -------------------  ------- 
      136           46.05           ISE            09:01:16        1372580 
                 ------------  -------------  -------------------  ------- 
      420           46.04           ISE            09:01:22        1372739 
                 ------------  -------------  -------------------  ------- 
      429           46.04           ISE            09:01:22        1372737 
                 ------------  -------------  -------------------  ------- 
      475           46.01           ISE            09:01:53        1373347 
                 ------------  -------------  -------------------  ------- 
      451           45.98           ISE            10:05:22        1437666 
                 ------------  -------------  -------------------  ------- 
      472           45.91           ISE            10:19:37        1448110 
                 ------------  -------------  -------------------  ------- 
      425           45.90           ISE            10:38:34        1463722 
                 ------------  -------------  -------------------  ------- 
      442           45.90           ISE            10:49:09        1474926 
                 ------------  -------------  -------------------  ------- 
      456           45.90           ISE            10:53:18        1478840 
                 ------------  -------------  -------------------  ------- 
      408           45.88           ISE            10:57:13        1482676 
                 ------------  -------------  -------------------  ------- 
      404           45.91           ISE            11:06:19        1487900 
                 ------------  -------------  -------------------  ------- 
      48            45.89           ISE            11:27:20        1496978 
                 ------------  -------------  -------------------  ------- 
      36            45.89           ISE            11:27:20        1496976 
                 ------------  -------------  -------------------  ------- 
      220           45.94           ISE            11:33:34        1499746 
                 ------------  -------------  -------------------  ------- 
      221           45.96           ISE            11:33:56        1499905 
                 ------------  -------------  -------------------  ------- 
      60            45.96           ISE            11:33:56        1499903 
                 ------------  -------------  -------------------  ------- 
      123           45.96           ISE            11:33:56        1499907 
                 ------------  -------------  -------------------  ------- 
      608           45.96           ISE            11:41:02        1502730 
                 ------------  -------------  -------------------  ------- 
      34            45.96           ISE            11:41:02        1502728 
                 ------------  -------------  -------------------  ------- 
      852           45.97           ISE            11:41:02        1502718 
                 ------------  -------------  -------------------  ------- 
      60            45.99           ISE            11:45:45        1504489 
                 ------------  -------------  -------------------  ------- 
      113           45.99           ISE            11:45:45        1504487 
                 ------------  -------------  -------------------  ------- 
       4            45.99           ISE            11:45:56        1504551 
                 ------------  -------------  -------------------  ------- 
      87            45.99           ISE            11:48:10        1505682 
                 ------------  -------------  -------------------  ------- 
      322           45.99           ISE            11:48:10        1505680 
                 ------------  -------------  -------------------  ------- 
      278           45.99           ISE            11:48:10        1505678 
                 ------------  -------------  -------------------  ------- 
      299           45.99           ISE            11:48:10        1505676 
                 ------------  -------------  -------------------  ------- 
      211           45.99           ISE            11:48:10        1505674 
                 ------------  -------------  -------------------  ------- 
      132           45.98           ISE            11:49:04        1506046 
                 ------------  -------------  -------------------  ------- 
      59            45.98           ISE            11:49:29        1506319 
                 ------------  -------------  -------------------  ------- 
      319           45.98           ISE            11:49:29        1506321 
                 ------------  -------------  -------------------  ------- 
      415           45.97           ISE            11:50:17        1506738 
                 ------------  -------------  -------------------  ------- 
      383           45.99           ISE            11:52:41        1507771 
                 ------------  -------------  -------------------  ------- 
      95            45.99           ISE            11:52:41        1507769 
                 ------------  -------------  -------------------  ------- 
      513           45.96           ISE            11:58:30        1509991 
                 ------------  -------------  -------------------  ------- 
      403           45.95           ISE            11:58:43        1510081 
                 ------------  -------------  -------------------  ------- 
      213           45.95           ISE            12:00:12        1510786 
                 ------------  -------------  -------------------  ------- 
      224           45.95           ISE            12:00:12        1510784 
                 ------------  -------------  -------------------  ------- 
      52            45.93           ISE            12:07:18        1514007 
                 ------------  -------------  -------------------  ------- 
      405           45.93           ISE            12:07:18        1514005 
                 ------------  -------------  -------------------  ------- 
      392           45.90           ISE            12:08:29        1514615 
                 ------------  -------------  -------------------  ------- 
      14            45.90           ISE            12:08:31        1514628 
                 ------------  -------------  -------------------  ------- 
      53            45.90           ISE            12:08:31        1514626 
                 ------------  -------------  -------------------  ------- 
      50            45.90           ISE            12:13:58        1516995 
                 ------------  -------------  -------------------  ------- 
      403           45.90           ISE            12:13:58        1516997 
                 ------------  -------------  -------------------  ------- 
      11            45.91           ISE            12:16:26        1518183 
                 ------------  -------------  -------------------  ------- 
      86            45.91           ISE            12:16:26        1518181 
                 ------------  -------------  -------------------  ------- 
      194           45.91           ISE            12:16:26        1518179 
                 ------------  -------------  -------------------  ------- 
      132           45.91           ISE            12:16:26        1518177 
                 ------------  -------------  -------------------  ------- 
      391           46.00           ISE            12:21:09        1520109 
                 ------------  -------------  -------------------  ------- 
      519           45.99           ISE            12:21:13        1520136 
                 ------------  -------------  -------------------  ------- 
      459           45.98           ISE            12:21:51        1520430 
                 ------------  -------------  -------------------  ------- 
      440           46.00           ISE            12:24:24        1521328 
                 ------------  -------------  -------------------  ------- 
      416           45.94           ISE            12:30:48        1524131 
                 ------------  -------------  -------------------  ------- 
      83            45.93           ISE            12:38:03        1527181 
                 ------------  -------------  -------------------  ------- 
      172           45.93           ISE            12:38:03        1527179 
                 ------------  -------------  -------------------  ------- 
      172           45.93           ISE            12:38:03        1527177 
                 ------------  -------------  -------------------  ------- 
      312           45.92           ISE            12:39:59        1527955 
                 ------------  -------------  -------------------  ------- 
      77            45.92           ISE            12:39:59        1527953 
                 ------------  -------------  -------------------  ------- 
      559           45.89           ISE            12:46:30        1531033 
                 ------------  -------------  -------------------  ------- 
      423           45.90           ISE            12:46:30        1531031 
                 ------------  -------------  -------------------  ------- 
      467           45.90           ISE            12:46:30        1531029 
                 ------------  -------------  -------------------  ------- 
      397           45.90           ISE            12:48:38        1531893 
                 ------------  -------------  -------------------  ------- 
      470           45.90           ISE            12:48:38        1531895 
                 ------------  -------------  -------------------  ------- 
      334           45.88           ISE            12:54:10        1534578 
                 ------------  -------------  -------------------  ------- 
      90            45.88           ISE            12:54:10        1534576 
                 ------------  -------------  -------------------  ------- 
      458           45.82           ISE            13:03:51        1538812 
                 ------------  -------------  -------------------  ------- 
      30            45.83           ISE            13:13:10        1542934 
                 ------------  -------------  -------------------  ------- 
      102           45.83           ISE            13:13:10        1542932 
                 ------------  -------------  -------------------  ------- 
      102           45.83           ISE            13:13:10        1542930 
                 ------------  -------------  -------------------  ------- 
       2            45.83           ISE            13:13:10        1542928 
                 ------------  -------------  -------------------  ------- 
      156           45.83           ISE            13:13:46        1543138 
                 ------------  -------------  -------------------  ------- 
      55            45.83           ISE            13:16:28        1544574 
                 ------------  -------------  -------------------  ------- 
      381           45.83           ISE            13:16:28        1544576 
                 ------------  -------------  -------------------  ------- 
      64            45.82           ISE            13:17:09        1544844 
                 ------------  -------------  -------------------  ------- 
      148           45.82           ISE            13:17:09        1544842 
                 ------------  -------------  -------------------  ------- 
      206           45.82           ISE            13:17:09        1544840 
                 ------------  -------------  -------------------  ------- 
      32            45.82           ISE            13:17:09        1544838 
                 ------------  -------------  -------------------  ------- 
      347           45.80           ISE            13:23:37        1547892 
                 ------------  -------------  -------------------  ------- 
      77            45.80           ISE            13:23:37        1547890 
                 ------------  -------------  -------------------  ------- 
      424           45.78           ISE            13:27:49        1549990 
                 ------------  -------------  -------------------  ------- 
      352           45.74           ISE            13:29:50        1551167 
                 ------------  -------------  -------------------  ------- 
      112           45.74           ISE            13:29:50        1551169 
                 ------------  -------------  -------------------  ------- 
      432           45.74           ISE            13:33:27        1553569 
                 ------------  -------------  -------------------  ------- 
      113           45.76           ISE            13:37:10        1555464 
                 ------------  -------------  -------------------  ------- 
      326           45.76           ISE            13:37:14        1555507 
                 ------------  -------------  -------------------  ------- 
      434           45.74           ISE            13:39:00        1556618 
                 ------------  -------------  -------------------  ------- 
      160           45.69           ISE            13:40:07        1557290 
                 ------------  -------------  -------------------  ------- 
      160           45.69           ISE            13:40:07        1557288 
                 ------------  -------------  -------------------  ------- 
      154           45.69           ISE            13:40:07        1557286 
                 ------------  -------------  -------------------  ------- 
      12            45.69           ISE            13:40:07        1557292 
                 ------------  -------------  -------------------  ------- 
      160           45.69           ISE            13:41:35        1558055 
                 ------------  -------------  -------------------  ------- 
      168           45.69           ISE            13:41:35        1558057 
                 ------------  -------------  -------------------  ------- 
      91            45.69           ISE            13:41:35        1558059 
                 ------------  -------------  -------------------  ------- 
      180           45.69           ISE            13:42:25        1558481 
                 ------------  -------------  -------------------  ------- 
      156           45.69           ISE            13:42:25        1558479 
                 ------------  -------------  -------------------  ------- 
       2            45.70           ISE            13:43:09        1558811 
                 ------------  -------------  -------------------  ------- 
      48            45.70           ISE            13:43:09        1558809 
                 ------------  -------------  -------------------  ------- 
      31            45.70           ISE            13:43:09        1558807 
                 ------------  -------------  -------------------  ------- 
      392           45.70           ISE            13:44:40        1559405 
                 ------------  -------------  -------------------  ------- 
      462           45.69           ISE            13:44:42        1559437 
                 ------------  -------------  -------------------  ------- 
      440           45.71           ISE            13:46:43        1560548 
                 ------------  -------------  -------------------  ------- 
      231           45.72           ISE            13:48:46        1561560 
                 ------------  -------------  -------------------  ------- 
      150           45.72           ISE            13:48:46        1561558 
                 ------------  -------------  -------------------  ------- 
      136           45.72           ISE            13:48:46        1561556 
                 ------------  -------------  -------------------  ------- 
      449           45.72           ISE            13:48:46        1561554 
                 ------------  -------------  -------------------  ------- 
      436           45.70           ISE            13:48:56        1561641 
                 ------------  -------------  -------------------  ------- 
      117           45.68           ISE            13:50:01        1562554 
                 ------------  -------------  -------------------  ------- 
      315           45.68           ISE            13:50:01        1562552 
                 ------------  -------------  -------------------  ------- 
      394           45.71           ISE            13:56:02        1565752 
                 ------------  -------------  -------------------  ------- 
      405           45.70           ISE            13:58:00        1566867 
                 ------------  -------------  -------------------  ------- 
      441           45.66           ISE            13:59:53        1568325 
                 ------------  -------------  -------------------  ------- 
      444           45.74           ISE            14:04:41        1571360 
                 ------------  -------------  -------------------  ------- 
      463           45.74           ISE            14:06:00        1572214 
                 ------------  -------------  -------------------  ------- 
      328           45.73           ISE            14:06:18        1572378 
                 ------------  -------------  -------------------  ------- 
      146           45.73           ISE            14:06:20        1572438 
                 ------------  -------------  -------------------  ------- 
      398           45.76           ISE            14:11:14        1575555 
                 ------------  -------------  -------------------  ------- 
      450           45.75           ISE            14:11:49        1576051 
                 ------------  -------------  -------------------  ------- 
      148           45.75           ISE            14:14:19        1577466 
                 ------------  -------------  -------------------  ------- 
      114           45.75           ISE            14:14:19        1577464 
                 ------------  -------------  -------------------  ------- 
      126           45.75           ISE            14:14:29        1577564 
                 ------------  -------------  -------------------  ------- 
      395           45.72           ISE            14:20:36        1581765 
                 ------------  -------------  -------------------  ------- 
      366           45.76           ISE            14:23:40        1583689 
                 ------------  -------------  -------------------  ------- 
      459           45.78           ISE            14:25:26        1584907 
                 ------------  -------------  -------------------  ------- 
      427           45.77           ISE            14:26:49        1585791 
                 ------------  -------------  -------------------  ------- 
      456           45.77           ISE            14:30:45        1590717 
                 ------------  -------------  -------------------  ------- 
      471           45.78           ISE            14:30:45        1590712 
                 ------------  -------------  -------------------  ------- 
      531           45.79           ISE            14:31:11        1591457 
                 ------------  -------------  -------------------  ------- 
      38            45.79           ISE            14:31:15        1591617 
                 ------------  -------------  -------------------  ------- 
      413           45.79           ISE            14:31:15        1591615 
                 ------------  -------------  -------------------  ------- 
      436           45.79           ISE            14:31:21        1591757 
                 ------------  -------------  -------------------  ------- 
      387           45.82           ISE            14:32:31        1593205 
                 ------------  -------------  -------------------  ------- 
      150           45.84           ISE            14:33:01        1593710 
                 ------------  -------------  -------------------  ------- 
      150           45.84           ISE            14:33:12        1594002 
                 ------------  -------------  -------------------  ------- 
      120           45.84           ISE            14:33:12        1593998 
                 ------------  -------------  -------------------  ------- 
      120           45.84           ISE            14:33:12        1594000 
                 ------------  -------------  -------------------  ------- 
      189           45.84           ISE            14:33:12        1594004 
                 ------------  -------------  -------------------  ------- 
      29            45.84           ISE            14:33:12        1594006 
                 ------------  -------------  -------------------  ------- 
      276           45.83           ISE            14:33:12        1593993 
                 ------------  -------------  -------------------  ------- 
      187           45.83           ISE            14:33:12        1593991 
                 ------------  -------------  -------------------  ------- 
      56            45.83           ISE            14:33:12        1593989 
                 ------------  -------------  -------------------  ------- 
      150           45.83           ISE            14:33:12        1593987 
                 ------------  -------------  -------------------  ------- 
      96            45.83           ISE            14:33:12        1593985 
                 ------------  -------------  -------------------  ------- 
      132           45.83           ISE            14:33:12        1593983 
                 ------------  -------------  -------------------  ------- 
      97            45.84           ISE            14:33:45        1594563 
                 ------------  -------------  -------------------  ------- 
      340           45.84           ISE            14:33:48        1594645 
                 ------------  -------------  -------------------  ------- 
      37            45.84           ISE            14:34:02        1594902 
                 ------------  -------------  -------------------  ------- 
      524           45.84           ISE            14:34:02        1594900 
                 ------------  -------------  -------------------  ------- 
      150           45.83           ISE            14:34:08        1595130 
                 ------------  -------------  -------------------  ------- 
      185           45.83           ISE            14:34:09        1595179 
                 ------------  -------------  -------------------  ------- 
      137           45.83           ISE            14:34:09        1595181 
                 ------------  -------------  -------------------  ------- 
      451           45.81           ISE            14:35:20        1596844 
                 ------------  -------------  -------------------  ------- 
      205           45.79           ISE            14:36:55        1599090 
                 ------------  -------------  -------------------  ------- 
      150           45.79           ISE            14:36:55        1599084 
                 ------------  -------------  -------------------  ------- 
      84            45.79           ISE            14:36:55        1599082 
                 ------------  -------------  -------------------  ------- 
      168           45.78           ISE            14:38:57        1601581 
                 ------------  -------------  -------------------  ------- 
      121           45.78           ISE            14:38:57        1601579 
                 ------------  -------------  -------------------  ------- 
      120           45.78           ISE            14:38:57        1601577 
                 ------------  -------------  -------------------  ------- 
      389           45.78           ISE            14:38:57        1601546 
                 ------------  -------------  -------------------  ------- 
      455           45.74           ISE            14:40:01        1602907 
                 ------------  -------------  -------------------  ------- 
      277           45.82           ISE            14:43:30        1606947 
                 ------------  -------------  -------------------  ------- 
      150           45.82           ISE            14:43:30        1606945 
                 ------------  -------------  -------------------  ------- 
       2            45.82           ISE            14:43:30        1606941 
                 ------------  -------------  -------------------  ------- 
      415           45.82           ISE            14:43:30        1606943 
                 ------------  -------------  -------------------  ------- 
      150           45.84           ISE            14:45:44        1609206 
                 ------------  -------------  -------------------  ------- 
      349           45.84           ISE            14:45:44        1609200 
                 ------------  -------------  -------------------  ------- 
      88            45.84           ISE            14:45:44        1609198 
                 ------------  -------------  -------------------  ------- 
      50            45.84           ISE            14:45:45        1609257 
                 ------------  -------------  -------------------  ------- 
      405           45.84           ISE            14:45:45        1609255 
                 ------------  -------------  -------------------  ------- 
      483           45.83           ISE            14:46:45        1610343 
                 ------------  -------------  -------------------  ------- 
      75            45.83           ISE            14:46:45        1610345 
                 ------------  -------------  -------------------  ------- 
      432           45.83           ISE            14:49:02        1612608 
                 ------------  -------------  -------------------  ------- 
      316           45.83           ISE            14:49:02        1612606 
                 ------------  -------------  -------------------  ------- 
      89            45.83           ISE            14:49:02        1612603 
                 ------------  -------------  -------------------  ------- 
       6            45.81           ISE            14:50:01        1613793 
                 ------------  -------------  -------------------  ------- 
      286           45.81           ISE            14:50:01        1613791 
                 ------------  -------------  -------------------  ------- 
      114           45.81           ISE            14:50:01        1613789 
                 ------------  -------------  -------------------  ------- 
      64            45.81           ISE            14:50:01        1613787 
                 ------------  -------------  -------------------  ------- 
      389           45.82           ISE            14:50:01        1613785 
                 ------------  -------------  -------------------  ------- 
      150           45.78           ISE            14:52:27        1616830 
                 ------------  -------------  -------------------  ------- 
      40            45.78           ISE            14:52:27        1616828 
                 ------------  -------------  -------------------  ------- 
      221           45.78           ISE            14:53:52        1618187 
                 ------------  -------------  -------------------  ------- 
      466           45.76           ISE            14:54:19        1618632 
                 ------------  -------------  -------------------  ------- 
      469           45.73           ISE            14:56:53        1621320 
                 ------------  -------------  -------------------  ------- 
      394           45.73           ISE            15:00:07        1625653 
                 ------------  -------------  -------------------  ------- 
      424           45.73           ISE            15:00:42        1626867 
                 ------------  -------------  -------------------  ------- 
      158           45.71           ISE            15:01:00        1627491 
                 ------------  -------------  -------------------  ------- 
      276           45.71           ISE            15:01:00        1627489 
                 ------------  -------------  -------------------  ------- 
      479           45.74           ISE            15:02:11        1629080 
                 ------------  -------------  -------------------  ------- 
      475           45.74           ISE            15:04:16        1632066 
                 ------------  -------------  -------------------  ------- 
      421           45.72           ISE            15:04:18        1632122 
                 ------------  -------------  -------------------  ------- 
      189           45.73           ISE            15:05:21        1633337 
                 ------------  -------------  -------------------  ------- 
      189           45.73           ISE            15:05:21        1633335 
                 ------------  -------------  -------------------  ------- 
      120           45.73           ISE            15:05:59        1634269 
                 ------------  -------------  -------------------  ------- 
      150           45.73           ISE            15:05:59        1634273 
                 ------------  -------------  -------------------  ------- 
      121           45.73           ISE            15:05:59        1634271 
                 ------------  -------------  -------------------  ------- 
       4            45.73           ISE            15:05:59        1634263 
                 ------------  -------------  -------------------  ------- 
      57            45.73           ISE            15:05:59        1634261 
                 ------------  -------------  -------------------  ------- 
      83            45.77           ISE            15:09:59        1639939 
                 ------------  -------------  -------------------  ------- 
      717           45.80           ISE            15:11:35        1641993 
                 ------------  -------------  -------------------  ------- 
      531           45.80           ISE            15:11:48        1642162 
                 ------------  -------------  -------------------  ------- 
      188           45.80           ISE            15:11:48        1642160 
                 ------------  -------------  -------------------  ------- 
      405           45.80           ISE            15:12:13        1642686 
                 ------------  -------------  -------------------  ------- 
      28            45.80           ISE            15:12:17        1642732 
                 ------------  -------------  -------------------  ------- 
      446           45.80           ISE            15:12:17        1642734 
                 ------------  -------------  -------------------  ------- 
      408           45.78           ISE            15:13:27        1643786 
                 ------------  -------------  -------------------  ------- 
      25            45.78           ISE            15:13:57        1644361 
                 ------------  -------------  -------------------  ------- 
      416           45.78           ISE            15:13:57        1644363 
                 ------------  -------------  -------------------  ------- 
      434           45.72           ISE            15:15:16        1646043 
                 ------------  -------------  -------------------  ------- 
      468           45.71           ISE            15:15:19        1646137 
                 ------------  -------------  -------------------  ------- 
      130           45.79           ISE            15:18:52        1649603 
                 ------------  -------------  -------------------  ------- 
      396           45.80           ISE            15:18:52        1649594 
                 ------------  -------------  -------------------  ------- 
      530           45.80           ISE            15:18:52        1649592 
                 ------------  -------------  -------------------  ------- 
      498           45.79           ISE            15:19:16        1650160 
                 ------------  -------------  -------------------  ------- 
      140           45.79           ISE            15:19:27        1650340 
                 ------------  -------------  -------------------  ------- 
      140           45.79           ISE            15:19:27        1650338 
                 ------------  -------------  -------------------  ------- 
      150           45.79           ISE            15:19:27        1650342 
                 ------------  -------------  -------------------  ------- 
      317           45.79           ISE            15:19:27        1650334 
                 ------------  -------------  -------------------  ------- 
      153           45.79           ISE            15:19:27        1650336 
                 ------------  -------------  -------------------  ------- 
      187           45.84           ISE            15:21:13        1652402 
                 ------------  -------------  -------------------  ------- 
      75            45.84           ISE            15:21:13        1652400 
                 ------------  -------------  -------------------  ------- 
      78            45.85           ISE            15:21:41        1652907 
                 ------------  -------------  -------------------  ------- 
      185           45.85           ISE            15:21:41        1652903 
                 ------------  -------------  -------------------  ------- 
      14            45.85           ISE            15:21:42        1652921 
                 ------------  -------------  -------------------  ------- 
      451           45.86           ISE            15:21:49        1653039 
                 ------------  -------------  -------------------  ------- 
      79            45.85           ISE            15:22:14        1653598 
                 ------------  -------------  -------------------  ------- 
      596           45.85           ISE            15:22:14        1653592 
                 ------------  -------------  -------------------  ------- 
      141           45.84           ISE            15:22:31        1653985 
                 ------------  -------------  -------------------  ------- 
      150           45.88           ISE            15:23:12        1654755 
                 ------------  -------------  -------------------  ------- 
      428           45.88           ISE            15:23:22        1655021 
                 ------------  -------------  -------------------  ------- 
      60            45.87           ISE            15:24:14        1655749 
                 ------------  -------------  -------------------  ------- 
      415           45.87           ISE            15:24:14        1655747 
                 ------------  -------------  -------------------  ------- 
      185           45.87           ISE            15:24:14        1655745 
                 ------------  -------------  -------------------  ------- 
      348           45.87           ISE            15:24:14        1655743 
                 ------------  -------------  -------------------  ------- 
      10            45.86           ISE            15:25:14        1657606 
                 ------------  -------------  -------------------  ------- 
      92            45.86           ISE            15:25:14        1657600 
                 ------------  -------------  -------------------  ------- 
      11            45.86           ISE            15:25:14        1657604 
                 ------------  -------------  -------------------  ------- 
      139           45.86           ISE            15:25:14        1657602 
                 ------------  -------------  -------------------  ------- 
      60            45.86           ISE            15:26:01        1658450 
                 ------------  -------------  -------------------  ------- 
      140           45.86           ISE            15:26:01        1658448 
                 ------------  -------------  -------------------  ------- 
      139           45.86           ISE            15:26:01        1658446 
                 ------------  -------------  -------------------  ------- 
      150           45.86           ISE            15:26:01        1658444 
                 ------------  -------------  -------------------  ------- 
      10            45.86           ISE            15:26:01        1658442 
                 ------------  -------------  -------------------  ------- 
      108           45.85           ISE            15:26:08        1658582 
                 ------------  -------------  -------------------  ------- 
      155           45.84           ISE            15:26:12        1658675 
                 ------------  -------------  -------------------  ------- 
      138           45.84           ISE            15:26:12        1658671 
                 ------------  -------------  -------------------  ------- 
      150           45.84           ISE            15:26:12        1658673 
                 ------------  -------------  -------------------  ------- 
      546           45.85           ISE            15:26:12        1658668 
                 ------------  -------------  -------------------  ------- 
      183           45.83           ISE            15:26:13        1658702 
                 ------------  -------------  -------------------  ------- 
      98            45.83           ISE            15:26:14        1658715 
                 ------------  -------------  -------------------  ------- 
      121           45.83           ISE            15:26:22        1658827 
                 ------------  -------------  -------------------  ------- 
      442           45.81           ISE            15:28:25        1661275 
                 ------------  -------------  -------------------  ------- 
      140           45.86           ISE            15:30:21        1663146 
                 ------------  -------------  -------------------  ------- 
      60            45.86           ISE            15:30:21        1663144 
                 ------------  -------------  -------------------  ------- 
      150           45.86           ISE            15:30:21        1663142 
                 ------------  -------------  -------------------  ------- 
      417           45.86           ISE            15:30:26        1663259 
                 ------------  -------------  -------------------  ------- 
      150           45.86           ISE            15:31:00        1663851 
                 ------------  -------------  -------------------  ------- 
      140           45.86           ISE            15:31:23        1664228 
                 ------------  -------------  -------------------  ------- 
      150           45.86           ISE            15:31:23        1664226 
                 ------------  -------------  -------------------  ------- 
       4            45.87           ISE            15:32:44        1665716 
                 ------------  -------------  -------------------  ------- 
      150           45.87           ISE            15:32:46        1665787 
                 ------------  -------------  -------------------  ------- 
      107           45.87           ISE            15:32:46        1665785 
                 ------------  -------------  -------------------  ------- 
      191           45.87           ISE            15:32:46        1665783 
                 ------------  -------------  -------------------  ------- 
      837           45.87           ISE            15:33:01        1665962 
                 ------------  -------------  -------------------  ------- 
      82            45.87           ISE            15:33:01        1665960 
                 ------------  -------------  -------------------  ------- 
 

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

POSNKFBQABKDCPD

(END) Dow Jones Newswires

May 19, 2023 02:00 ET (06:00 GMT)

Grafico Azioni Crh (LSE:CRH)
Storico
Da Feb 2024 a Mar 2024 Clicca qui per i Grafici di Crh
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2023 a Mar 2024 Clicca qui per i Grafici di Crh