8th Feb 2019 07:00
8th February 2019 | |||||
|
|
|
|
|
|
CRH plc Transaction in Own Shares |
|
| |||
|
|
|
|
|
|
CRH plc ("CRH") announces that on 7th February 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares. | |||||
|
|
| London Stock Exchange | Euronext Dublin |
|
Number of ordinary shares purchased: | 89,545 | 92,694 |
| ||
Highest price paid per share: | GBp 2,334.0000 | €26.6700 |
| ||
Lowest price paid per share: | GBp 2,300.0000 | €26.1800 |
| ||
Volume weighted average price paid: | GBp 2,318.2332 | €26.4254 |
| ||
|
|
|
|
|
|
The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 4 Programme announced on 28th December 2018. |
| ||||
|
|
|
|
|
|
Following settlement of the above transactions CRH will hold 30,738,727 of its ordinary shares in treasury and will have 812,651,611 ordinary shares in issue (excluding treasury shares). |
| ||||
|
|
|
|
|
|
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement. |
| ||||
|
|
|
|
|
|
Contact |
|
|
|
|
|
Diarmuid Enright |
|
|
|
|
|
Assistant Company Secretary |
|
|
|
| |
Tel: 00 3531 6344340 |
|
|
|
|
|
Issuer name: |
| CRH plc |
|
|
LEI |
| 549300MIDJNNTH068E74 |
| |
ISIN: |
| IE0001827041 |
| |
Intermediary name: | UBS Limited |
|
| |
Intermediary code: | UBSWGB24 |
|
| |
Time zone: |
| BST |
|
|
Currency: |
| GBp & EUR (as indicated below) |
| |
|
|
|
|
|
Aggregated Information | ||||
|
|
|
|
|
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
London Stock Exchange | GBp | 2,318.2332 | 89,545 | |
Euronext Dublin | EUR | 26.4254 | 92,694 | |
|
|
|
|
|
London Stock Exchange | ||||
|
|
|
|
|
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
227 | 2,332 | LSE | 08:11:18 | 479563 |
390 | 2,332 | LSE | 08:11:18 | 479561 |
606 | 2,325 | LSE | 08:17:48 | 487971 |
599 | 2,322 | LSE | 08:22:32 | 494668 |
630 | 2,321 | LSE | 08:29:15 | 503539 |
737 | 2,309 | LSE | 08:37:24 | 515186 |
358 | 2,327 | LSE | 08:49:07 | 530174 |
350 | 2,327 | LSE | 08:49:07 | 530172 |
615 | 2,325 | LSE | 09:01:19 | 544631 |
341 | 2,323 | LSE | 09:02:39 | 546269 |
131 | 2,323 | LSE | 09:02:39 | 546263 |
119 | 2,323 | LSE | 09:02:39 | 546261 |
70 | 2,323 | LSE | 09:02:39 | 546259 |
34 | 2,326 | LSE | 09:11:26 | 556534 |
600 | 2,326 | LSE | 09:11:26 | 556532 |
178 | 2,320 | LSE | 09:21:21 | 567607 |
513 | 2,320 | LSE | 09:22:01 | 568289 |
130 | 2,320 | LSE | 09:22:01 | 568287 |
616 | 2,318 | LSE | 09:23:16 | 569719 |
23 | 2,317 | LSE | 09:30:13 | 578693 |
634 | 2,317 | LSE | 09:30:13 | 578689 |
613 | 2,317 | LSE | 09:33:04 | 581948 |
674 | 2,316 | LSE | 09:42:09 | 592558 |
230 | 2,316 | LSE | 09:56:50 | 608974 |
506 | 2,316 | LSE | 09:56:50 | 608972 |
275 | 2,309 | LSE | 10:07:21 | 618974 |
200 | 2,309 | LSE | 10:07:43 | 619375 |
130 | 2,309 | LSE | 10:07:46 | 619393 |
696 | 2,300 | LSE | 10:15:30 | 627456 |
175 | 2,311 | LSE | 10:19:42 | 631428 |
235 | 2,311 | LSE | 10:19:42 | 631432 |
300 | 2,311 | LSE | 10:19:42 | 631430 |
175 | 2,310 | LSE | 10:21:04 | 632990 |
401 | 2,310 | LSE | 10:21:04 | 632988 |
75 | 2,310 | LSE | 10:21:04 | 632986 |
402 | 2,306 | LSE | 10:28:26 | 639461 |
250 | 2,306 | LSE | 10:28:26 | 639459 |
338 | 2,307 | LSE | 10:39:28 | 649980 |
660 | 2,307 | LSE | 10:39:28 | 649978 |
393 | 2,307 | LSE | 10:39:28 | 649976 |
599 | 2,314 | LSE | 10:45:02 | 654101 |
566 | 2,323 | LSE | 10:55:20 | 662520 |
152 | 2,323 | LSE | 10:55:20 | 662518 |
447 | 2,316 | LSE | 11:14:48 | 676837 |
198 | 2,316 | LSE | 11:14:48 | 676835 |
645 | 2,325 | LSE | 11:30:13 | 689406 |
660 | 2,327 | LSE | 11:46:42 | 708920 |
610 | 2,333 | LSE | 11:49:57 | 711543 |
120 | 2,333 | LSE | 11:49:57 | 711541 |
690 | 2,333 | LSE | 12:02:11 | 720881 |
565 | 2,334 | LSE | 12:09:16 | 728976 |
71 | 2,334 | LSE | 12:09:33 | 729169 |
639 | 2,332 | LSE | 12:25:14 | 740057 |
17 | 2,326 | LSE | 12:36:53 | 747612 |
613 | 2,327 | LSE | 12:39:50 | 749360 |
26 | 2,327 | LSE | 12:39:50 | 749358 |
620 | 2,323 | LSE | 12:49:20 | 758293 |
13 | 2,323 | LSE | 12:49:20 | 758291 |
93 | 2,325 | LSE | 13:08:23 | 774378 |
569 | 2,325 | LSE | 13:08:23 | 774376 |
639 | 2,321 | LSE | 13:14:07 | 779366 |
718 | 2,320 | LSE | 13:14:13 | 779605 |
358 | 2,320 | LSE | 13:14:13 | 779603 |
400 | 2,320 | LSE | 13:14:13 | 779601 |
593 | 2,319 | LSE | 13:15:01 | 780459 |
143 | 2,319 | LSE | 13:15:01 | 780457 |
189 | 2,318 | LSE | 13:25:13 | 791218 |
460 | 2,318 | LSE | 13:25:46 | 791903 |
185 | 2,320 | LSE | 13:35:00 | 800926 |
532 | 2,320 | LSE | 13:35:00 | 800924 |
568 | 2,327 | LSE | 13:49:56 | 816149 |
121 | 2,327 | LSE | 13:49:56 | 816147 |
18 | 2,330 | LSE | 13:54:42 | 820866 |
628 | 2,330 | LSE | 13:54:42 | 820864 |
655 | 2,331 | LSE | 14:03:23 | 828728 |
507 | 2,333 | LSE | 14:08:36 | 834451 |
180 | 2,333 | LSE | 14:08:36 | 834449 |
442 | 2,329 | LSE | 14:13:31 | 839008 |
200 | 2,329 | LSE | 14:13:31 | 839006 |
633 | 2,326 | LSE | 14:30:00 | 856640 |
694 | 2,325 | LSE | 14:30:07 | 858318 |
114 | 2,324 | LSE | 14:36:58 | 870497 |
53 | 2,324 | LSE | 14:37:10 | 870898 |
513 | 2,324 | LSE | 14:37:10 | 870896 |
41 | 2,320 | LSE | 14:37:52 | 872146 |
30 | 2,320 | LSE | 14:38:21 | 873068 |
546 | 2,320 | LSE | 14:38:28 | 873268 |
635 | 2,320 | LSE | 14:43:11 | 880463 |
244 | 2,319 | LSE | 14:47:20 | 886957 |
467 | 2,319 | LSE | 14:47:20 | 886955 |
630 | 2,320 | LSE | 14:53:24 | 897190 |
668 | 2,323 | LSE | 14:59:02 | 905242 |
690 | 2,324 | LSE | 15:01:44 | 910568 |
419 | 2,327 | LSE | 15:03:02 | 912944 |
320 | 2,327 | LSE | 15:03:02 | 912942 |
673 | 2,326 | LSE | 15:03:55 | 914141 |
680 | 2,324 | LSE | 15:11:57 | 926287 |
282 | 2,324 | LSE | 15:12:36 | 927202 |
379 | 2,324 | LSE | 15:12:36 | 927200 |
30 | 2,324 | LSE | 15:12:58 | 927855 |
32 | 2,324 | LSE | 15:12:58 | 927853 |
250 | 2,324 | LSE | 15:13:29 | 928715 |
279 | 2,324 | LSE | 15:13:29 | 928713 |
374 | 2,324 | LSE | 15:13:29 | 928711 |
7 | 2,324 | LSE | 15:13:29 | 928709 |
634 | 2,323 | LSE | 15:15:48 | 931973 |
307 | 2,321 | LSE | 15:17:44 | 934915 |
334 | 2,321 | LSE | 15:17:44 | 934913 |
300 | 2,319 | LSE | 15:19:35 | 937093 |
352 | 2,319 | LSE | 15:19:44 | 937302 |
187 | 2,318 | LSE | 15:22:41 | 941530 |
300 | 2,318 | LSE | 15:22:41 | 941532 |
143 | 2,318 | LSE | 15:22:46 | 941679 |
727 | 2,318 | LSE | 15:22:49 | 941787 |
100 | 2,320 | LSE | 15:28:16 | 950941 |
674 | 2,320 | LSE | 15:28:16 | 950939 |
647 | 2,320 | LSE | 15:28:16 | 950937 |
112 | 2,319 | LSE | 15:28:40 | 951517 |
598 | 2,319 | LSE | 15:28:40 | 951515 |
110 | 2,325 | LSE | 15:34:47 | 960870 |
250 | 2,326 | LSE | 15:34:47 | 960867 |
100 | 2,326 | LSE | 15:34:47 | 960865 |
26 | 2,325 | LSE | 15:34:47 | 960863 |
250 | 2,325 | LSE | 15:34:52 | 961009 |
31 | 2,325 | LSE | 15:34:52 | 961007 |
98 | 2,325 | LSE | 15:35:02 | 961173 |
126 | 2,326 | LSE | 15:35:12 | 961390 |
214 | 2,326 | LSE | 15:35:12 | 961388 |
220 | 2,326 | LSE | 15:35:12 | 961386 |
250 | 2,326 | LSE | 15:35:12 | 961384 |
100 | 2,326 | LSE | 15:35:12 | 961382 |
250 | 2,326 | LSE | 15:35:12 | 961380 |
250 | 2,326 | LSE | 15:35:12 | 961378 |
250 | 2,325 | LSE | 15:35:12 | 961374 |
142 | 2,325 | LSE | 15:35:12 | 961376 |
150 | 2,325 | LSE | 15:35:12 | 961372 |
764 | 2,325 | LSE | 15:36:34 | 963138 |
245 | 2,325 | LSE | 15:36:34 | 963136 |
357 | 2,325 | LSE | 15:36:34 | 963134 |
111 | 2,325 | LSE | 15:38:57 | 966296 |
1,165 | 2,327 | LSE | 15:42:15 | 970350 |
98 | 2,327 | LSE | 15:42:30 | 970867 |
57 | 2,327 | LSE | 15:42:30 | 970859 |
600 | 2,327 | LSE | 15:42:30 | 970857 |
350 | 2,326 | LSE | 15:42:43 | 971545 |
151 | 2,326 | LSE | 15:42:43 | 971543 |
295 | 2,326 | LSE | 15:42:43 | 971541 |
707 | 2,326 | LSE | 15:44:53 | 974135 |
638 | 2,327 | LSE | 15:46:33 | 976680 |
147 | 2,327 | LSE | 15:46:33 | 976664 |
719 | 2,327 | LSE | 15:46:33 | 976634 |
164 | 2,327 | LSE | 15:46:34 | 976816 |
208 | 2,327 | LSE | 15:46:48 | 977144 |
300 | 2,327 | LSE | 15:46:48 | 977142 |
316 | 2,326 | LSE | 15:47:50 | 978435 |
303 | 2,326 | LSE | 15:47:50 | 978433 |
78 | 2,326 | LSE | 15:47:54 | 978476 |
296 | 2,325 | LSE | 15:49:01 | 980553 |
88 | 2,325 | LSE | 15:49:08 | 980756 |
250 | 2,325 | LSE | 15:49:08 | 980754 |
632 | 2,325 | LSE | 15:49:15 | 981015 |
612 | 2,324 | LSE | 15:49:49 | 981825 |
56 | 2,324 | LSE | 15:49:49 | 981823 |
50 | 2,318 | LSE | 15:51:40 | 984718 |
237 | 2,318 | LSE | 15:51:41 | 984743 |
237 | 2,318 | LSE | 15:51:41 | 984741 |
72 | 2,318 | LSE | 15:51:43 | 984768 |
581 | 2,318 | LSE | 15:52:04 | 985396 |
59 | 2,318 | LSE | 15:52:04 | 985394 |
42 | 2,314 | LSE | 15:54:08 | 989024 |
567 | 2,314 | LSE | 15:54:09 | 989092 |
4 | 2,312 | LSE | 15:55:43 | 991909 |
444 | 2,312 | LSE | 15:55:43 | 991835 |
624 | 2,312 | LSE | 15:55:56 | 992253 |
416 | 2,312 | LSE | 15:55:56 | 992251 |
50 | 2,314 | LSE | 15:58:11 | 996591 |
210 | 2,314 | LSE | 15:58:11 | 996589 |
250 | 2,314 | LSE | 15:58:11 | 996587 |
100 | 2,314 | LSE | 15:58:11 | 996585 |
391 | 2,314 | LSE | 15:58:11 | 996583 |
379 | 2,314 | LSE | 15:58:11 | 996581 |
114 | 2,314 | LSE | 15:58:11 | 996579 |
46 | 2,314 | LSE | 15:59:18 | 998436 |
582 | 2,314 | LSE | 15:59:31 | 998800 |
861 | 2,313 | LSE | 16:00:26 | 1000855 |
927 | 2,312 | LSE | 16:01:22 | 1002620 |
961 | 2,311 | LSE | 16:01:51 | 1003273 |
500 | 2,310 | LSE | 16:02:49 | 1005069 |
64 | 2,310 | LSE | 16:02:52 | 1005172 |
894 | 2,313 | LSE | 16:03:39 | 1006698 |
43 | 2,314 | LSE | 16:04:40 | 1008598 |
1,103 | 2,314 | LSE | 16:04:43 | 1008751 |
592 | 2,314 | LSE | 16:04:43 | 1008747 |
237 | 2,314 | LSE | 16:04:43 | 1008743 |
360 | 2,314 | LSE | 16:04:43 | 1008745 |
112 | 2,314 | LSE | 16:04:43 | 1008749 |
541 | 2,313 | LSE | 16:05:20 | 1009907 |
702 | 2,313 | LSE | 16:05:43 | 1010608 |
421 | 2,313 | LSE | 16:05:43 | 1010606 |
209 | 2,313 | LSE | 16:05:43 | 1010604 |
56 | 2,313 | LSE | 16:05:43 | 1010602 |
673 | 2,312 | LSE | 16:06:02 | 1011053 |
340 | 2,309 | LSE | 16:07:54 | 1015103 |
164 | 2,309 | LSE | 16:07:54 | 1015101 |
499 | 2,309 | LSE | 16:07:54 | 1015099 |
51 | 2,309 | LSE | 16:07:54 | 1015097 |
611 | 2,308 | LSE | 16:10:24 | 1019856 |
657 | 2,308 | LSE | 16:10:24 | 1019858 |
498 | 2,308 | LSE | 16:10:47 | 1020466 |
435 | 2,309 | LSE | 16:11:36 | 1022239 |
200 | 2,309 | LSE | 16:11:36 | 1022237 |
230 | 2,310 | LSE | 16:11:55 | 1022867 |
146 | 2,310 | LSE | 16:11:55 | 1022850 |
499 | 2,310 | LSE | 16:11:55 | 1022848 |
437 | 2,310 | LSE | 16:11:55 | 1022846 |
250 | 2,310 | LSE | 16:12:02 | 1023029 |
1,198 | 2,310 | LSE | 16:12:04 | 1023080 |
106 | 2,309 | LSE | 16:13:07 | 1025148 |
31 | 2,309 | LSE | 16:13:07 | 1025146 |
125 | 2,310 | LSE | 16:13:07 | 1025144 |
100 | 2,310 | LSE | 16:13:07 | 1025142 |
125 | 2,310 | LSE | 16:13:07 | 1025140 |
32 | 2,310 | LSE | 16:13:07 | 1025138 |
200 | 2,310 | LSE | 16:13:07 | 1025122 |
100 | 2,310 | LSE | 16:13:07 | 1025128 |
250 | 2,310 | LSE | 16:13:07 | 1025124 |
250 | 2,310 | LSE | 16:13:07 | 1025126 |
250 | 2,310 | LSE | 16:13:07 | 1025134 |
258 | 2,310 | LSE | 16:13:07 | 1025130 |
337 | 2,310 | LSE | 16:13:07 | 1025132 |
528 | 2,310 | LSE | 16:13:07 | 1025136 |
484 | 2,309 | LSE | 16:13:09 | 1025280 |
658 | 2,309 | LSE | 16:13:10 | 1025292 |
400 | 2,308 | LSE | 16:14:40 | 1028553 |
82 | 2,308 | LSE | 16:14:40 | 1028484 |
62 | 2,308 | LSE | 16:14:40 | 1028482 |
5 | 2,308 | LSE | 16:14:40 | 1028480 |
372 | 2,308 | LSE | 16:15:21 | 1029898 |
306 | 2,308 | LSE | 16:15:21 | 1029896 |
372 | 2,308 | LSE | 16:15:21 | 1029827 |
29 | 2,308 | LSE | 16:15:21 | 1029825 |
367 | 2,308 | LSE | 16:15:21 | 1029823 |
354 | 2,308 | LSE | 16:15:21 | 1029821 |
304 | 2,308 | LSE | 16:15:21 | 1029819 |
654 | 2,308 | LSE | 16:15:41 | 1030316 |
849 | 2,308 | LSE | 16:15:41 | 1030314 |
77 | 2,308 | LSE | 16:16:03 | 1031051 |
47 | 2,308 | LSE | 16:16:03 | 1031049 |
499 | 2,308 | LSE | 16:16:03 | 1031047 |
499 | 2,308 | LSE | 16:16:03 | 1031045 |
250 | 2,308 | LSE | 16:16:03 | 1031043 |
212 | 2,308 | LSE | 16:16:03 | 1031041 |
250 | 2,308 | LSE | 16:16:03 | 1031039 |
100 | 2,308 | LSE | 16:16:03 | 1031037 |
373 | 2,308 | LSE | 16:16:03 | 1031035 |
250 | 2,308 | LSE | 16:16:03 | 1031033 |
372 | 2,308 | LSE | 16:16:03 | 1031031 |
Euronext Dublin | ||||
|
|
|
|
|
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
58 | 26.52 | ISE | 08:09:15 | 476678 |
45 | 26.52 | ISE | 08:09:15 | 476676 |
9 | 26.52 | ISE | 08:09:15 | 476674 |
738 | 26.57 | ISE | 08:10:50 | 478886 |
463 | 26.55 | ISE | 08:10:51 | 478928 |
257 | 26.55 | ISE | 08:11:15 | 479503 |
310 | 26.55 | ISE | 08:11:15 | 479501 |
32 | 26.55 | ISE | 08:11:15 | 479499 |
112 | 26.54 | ISE | 08:11:28 | 479796 |
178 | 26.54 | ISE | 08:11:28 | 479794 |
332 | 26.54 | ISE | 08:11:28 | 479791 |
426 | 26.54 | ISE | 08:11:40 | 480024 |
551 | 26.52 | ISE | 08:11:46 | 480143 |
418 | 26.47 | ISE | 08:14:54 | 484055 |
481 | 26.46 | ISE | 08:17:48 | 487974 |
550 | 26.46 | ISE | 08:17:48 | 487976 |
72 | 26.47 | ISE | 08:17:48 | 487966 |
544 | 26.47 | ISE | 08:17:48 | 487964 |
522 | 26.39 | ISE | 08:17:50 | 488045 |
544 | 26.45 | ISE | 08:24:05 | 496583 |
13 | 26.45 | ISE | 08:24:48 | 497592 |
455 | 26.45 | ISE | 08:24:48 | 497578 |
11 | 26.44 | ISE | 08:25:01 | 497896 |
308 | 26.44 | ISE | 08:25:01 | 497894 |
405 | 26.44 | ISE | 08:25:01 | 497892 |
185 | 26.44 | ISE | 08:25:01 | 497890 |
546 | 26.40 | ISE | 08:30:00 | 504695 |
151 | 26.40 | ISE | 08:30:00 | 504675 |
275 | 26.39 | ISE | 08:30:16 | 504988 |
245 | 26.39 | ISE | 08:30:16 | 504986 |
151 | 26.39 | ISE | 08:30:24 | 505123 |
482 | 26.38 | ISE | 08:31:13 | 506203 |
510 | 26.29 | ISE | 08:35:29 | 512231 |
468 | 26.26 | ISE | 08:35:58 | 512900 |
2 | 26.26 | ISE | 08:35:58 | 512895 |
507 | 26.25 | ISE | 08:37:24 | 515188 |
520 | 26.36 | ISE | 08:43:52 | 523919 |
69 | 26.47 | ISE | 08:48:35 | 529619 |
59 | 26.47 | ISE | 08:48:35 | 529617 |
524 | 26.47 | ISE | 08:48:35 | 529612 |
339 | 26.47 | ISE | 08:48:35 | 529610 |
204 | 26.47 | ISE | 08:48:35 | 529608 |
497 | 26.47 | ISE | 08:49:03 | 530034 |
80 | 26.45 | ISE | 08:50:20 | 531871 |
504 | 26.45 | ISE | 08:50:20 | 531791 |
554 | 26.44 | ISE | 08:53:05 | 534960 |
475 | 26.42 | ISE | 08:53:33 | 535439 |
507 | 26.43 | ISE | 09:01:19 | 544637 |
109 | 26.43 | ISE | 09:01:19 | 544635 |
411 | 26.43 | ISE | 09:01:19 | 544633 |
400 | 26.42 | ISE | 09:01:20 | 544692 |
74 | 26.42 | ISE | 09:01:21 | 544697 |
519 | 26.40 | ISE | 09:02:39 | 546265 |
493 | 26.40 | ISE | 09:02:39 | 546267 |
473 | 26.40 | ISE | 09:02:42 | 546334 |
177 | 26.39 | ISE | 09:02:56 | 546566 |
495 | 26.39 | ISE | 09:02:56 | 546564 |
406 | 26.39 | ISE | 09:02:56 | 546562 |
322 | 26.46 | ISE | 09:11:25 | 556527 |
78 | 26.46 | ISE | 09:11:25 | 556517 |
117 | 26.46 | ISE | 09:11:25 | 556515 |
579 | 26.46 | ISE | 09:11:25 | 556513 |
521 | 26.46 | ISE | 09:11:25 | 556511 |
322 | 26.46 | ISE | 09:12:51 | 557948 |
107 | 26.46 | ISE | 09:12:51 | 557946 |
228 | 26.45 | ISE | 09:16:35 | 562069 |
555 | 26.44 | ISE | 09:17:37 | 563337 |
352 | 26.42 | ISE | 09:18:16 | 563965 |
152 | 26.42 | ISE | 09:18:29 | 564294 |
475 | 26.40 | ISE | 09:20:15 | 566445 |
504 | 26.40 | ISE | 09:20:15 | 566447 |
62 | 26.40 | ISE | 09:20:16 | 566451 |
517 | 26.40 | ISE | 09:20:19 | 566516 |
517 | 26.38 | ISE | 09:22:01 | 568293 |
579 | 26.38 | ISE | 09:22:01 | 568291 |
91 | 26.36 | ISE | 09:25:18 | 572225 |
240 | 26.36 | ISE | 09:25:18 | 572223 |
123 | 26.36 | ISE | 09:25:18 | 572221 |
18 | 26.36 | ISE | 09:25:19 | 572233 |
235 | 26.34 | ISE | 09:33:00 | 581881 |
494 | 26.34 | ISE | 09:33:00 | 581879 |
569 | 26.34 | ISE | 09:33:04 | 581918 |
259 | 26.34 | ISE | 09:33:04 | 581916 |
563 | 26.33 | ISE | 09:33:13 | 582191 |
506 | 26.31 | ISE | 09:35:52 | 584978 |
107 | 26.36 | ISE | 09:43:51 | 594159 |
322 | 26.36 | ISE | 09:43:51 | 594151 |
209 | 26.36 | ISE | 09:43:51 | 594148 |
322 | 26.36 | ISE | 09:44:15 | 594629 |
107 | 26.36 | ISE | 09:44:21 | 594712 |
242 | 26.36 | ISE | 09:44:21 | 594714 |
80 | 26.36 | ISE | 09:44:31 | 594921 |
545 | 26.35 | ISE | 09:45:14 | 595762 |
472 | 26.35 | ISE | 09:45:14 | 595760 |
85 | 26.33 | ISE | 09:45:20 | 595914 |
194 | 26.33 | ISE | 09:45:21 | 595933 |
196 | 26.33 | ISE | 09:45:21 | 595931 |
2 | 26.33 | ISE | 09:45:23 | 596045 |
486 | 26.32 | ISE | 09:49:00 | 599641 |
472 | 26.32 | ISE | 09:49:00 | 599643 |
524 | 26.33 | ISE | 09:52:50 | 604083 |
511 | 26.34 | ISE | 09:57:38 | 609826 |
99 | 26.34 | ISE | 10:00:39 | 613277 |
151 | 26.34 | ISE | 10:00:39 | 613275 |
418 | 26.34 | ISE | 10:00:39 | 613273 |
303 | 26.34 | ISE | 10:02:34 | 614794 |
180 | 26.34 | ISE | 10:02:47 | 614937 |
152 | 26.34 | ISE | 10:02:47 | 614939 |
428 | 26.34 | ISE | 10:03:08 | 615161 |
258 | 26.32 | ISE | 10:03:13 | 615300 |
314 | 26.32 | ISE | 10:03:13 | 615298 |
520 | 26.25 | ISE | 10:07:20 | 618944 |
527 | 26.25 | ISE | 10:11:31 | 622880 |
548 | 26.24 | ISE | 10:12:07 | 623445 |
404 | 26.19 | ISE | 10:14:59 | 626466 |
102 | 26.19 | ISE | 10:15:08 | 626802 |
7 | 26.19 | ISE | 10:15:09 | 626822 |
550 | 26.29 | ISE | 10:21:04 | 632992 |
494 | 26.28 | ISE | 10:21:15 | 633167 |
322 | 26.29 | ISE | 10:25:02 | 636186 |
60 | 26.29 | ISE | 10:25:02 | 636149 |
196 | 26.29 | ISE | 10:25:02 | 636147 |
182 | 26.29 | ISE | 10:25:02 | 636141 |
71 | 26.29 | ISE | 10:25:02 | 636135 |
431 | 26.29 | ISE | 10:25:02 | 636124 |
707 | 26.28 | ISE | 10:25:37 | 636717 |
479 | 26.28 | ISE | 10:25:37 | 636715 |
360 | 26.25 | ISE | 10:27:14 | 638071 |
109 | 26.25 | ISE | 10:27:15 | 638083 |
478 | 26.25 | ISE | 10:27:15 | 638081 |
54 | 26.22 | ISE | 10:28:33 | 639671 |
429 | 26.22 | ISE | 10:28:33 | 639669 |
493 | 26.18 | ISE | 10:32:30 | 643941 |
1,506 | 26.33 | ISE | 10:45:02 | 654097 |
265 | 26.33 | ISE | 10:45:02 | 654099 |
533 | 26.33 | ISE | 10:45:02 | 654095 |
469 | 26.33 | ISE | 10:45:02 | 654093 |
238 | 26.32 | ISE | 10:45:26 | 654521 |
1 | 26.32 | ISE | 10:46:42 | 655517 |
38 | 26.32 | ISE | 10:46:44 | 655533 |
256 | 26.32 | ISE | 10:46:44 | 655531 |
315 | 26.40 | ISE | 10:51:45 | 659772 |
547 | 26.42 | ISE | 10:53:47 | 661223 |
45 | 26.42 | ISE | 10:53:48 | 661231 |
286 | 26.41 | ISE | 10:54:19 | 661608 |
518 | 26.44 | ISE | 10:55:20 | 662516 |
508 | 26.47 | ISE | 10:58:34 | 665114 |
487 | 26.46 | ISE | 10:59:19 | 665692 |
318 | 26.48 | ISE | 11:04:57 | 669686 |
299 | 26.48 | ISE | 11:05:16 | 669936 |
174 | 26.48 | ISE | 11:05:16 | 669934 |
16 | 26.48 | ISE | 11:05:26 | 669987 |
546 | 26.48 | ISE | 11:05:27 | 669997 |
184 | 26.48 | ISE | 11:05:27 | 669995 |
542 | 26.46 | ISE | 11:10:39 | 673249 |
234 | 26.42 | ISE | 11:12:14 | 674439 |
334 | 26.42 | ISE | 11:12:14 | 674426 |
99 | 26.40 | ISE | 11:12:51 | 674926 |
321 | 26.39 | ISE | 11:13:51 | 676113 |
517 | 26.38 | ISE | 11:14:05 | 676232 |
445 | 26.38 | ISE | 11:14:42 | 676737 |
480 | 26.38 | ISE | 11:14:43 | 676767 |
34 | 26.38 | ISE | 11:14:43 | 676749 |
202 | 26.35 | ISE | 11:20:27 | 680906 |
457 | 26.35 | ISE | 11:21:42 | 681723 |
527 | 26.47 | ISE | 11:26:44 | 686125 |
508 | 26.46 | ISE | 11:28:38 | 688252 |
10 | 26.46 | ISE | 11:28:38 | 688250 |
498 | 26.46 | ISE | 11:28:38 | 688245 |
32 | 26.47 | ISE | 11:30:31 | 689641 |
484 | 26.48 | ISE | 11:35:08 | 692923 |
116 | 26.46 | ISE | 11:35:23 | 693329 |
221 | 26.46 | ISE | 11:35:23 | 693327 |
352 | 26.46 | ISE | 11:35:23 | 693324 |
28 | 26.46 | ISE | 11:35:23 | 693223 |
248 | 26.46 | ISE | 11:39:15 | 696668 |
415 | 26.46 | ISE | 11:39:19 | 696717 |
462 | 26.48 | ISE | 11:46:42 | 708922 |
533 | 26.55 | ISE | 11:49:57 | 711539 |
556 | 26.53 | ISE | 11:51:55 | 713342 |
543 | 26.52 | ISE | 11:53:55 | 714730 |
571 | 26.51 | ISE | 11:54:14 | 714978 |
416 | 26.50 | ISE | 11:57:05 | 717260 |
102 | 26.50 | ISE | 12:02:11 | 720883 |
516 | 26.50 | ISE | 12:02:11 | 720885 |
476 | 26.49 | ISE | 12:05:26 | 724881 |
502 | 26.49 | ISE | 12:05:26 | 724879 |
468 | 26.52 | ISE | 12:09:19 | 729004 |
539 | 26.52 | ISE | 12:09:33 | 729173 |
83 | 26.52 | ISE | 12:09:33 | 729171 |
40 | 26.51 | ISE | 12:13:49 | 732284 |
43 | 26.51 | ISE | 12:13:49 | 732280 |
142 | 26.51 | ISE | 12:13:49 | 732277 |
145 | 26.51 | ISE | 12:13:49 | 732275 |
154 | 26.51 | ISE | 12:13:49 | 732273 |
47 | 26.51 | ISE | 12:13:49 | 732268 |
40 | 26.51 | ISE | 12:13:49 | 732266 |
50 | 26.51 | ISE | 12:13:49 | 732264 |
207 | 26.48 | ISE | 12:21:10 | 737318 |
306 | 26.48 | ISE | 12:22:15 | 738154 |
129 | 26.51 | ISE | 12:27:36 | 741801 |
438 | 26.51 | ISE | 12:27:36 | 741803 |
535 | 26.51 | ISE | 12:27:36 | 741799 |
156 | 26.50 | ISE | 12:29:13 | 742728 |
282 | 26.50 | ISE | 12:29:17 | 742763 |
261 | 26.49 | ISE | 12:32:17 | 744778 |
245 | 26.49 | ISE | 12:32:17 | 744776 |
539 | 26.46 | ISE | 12:34:50 | 746520 |
488 | 26.45 | ISE | 12:35:51 | 747113 |
327 | 26.46 | ISE | 12:37:21 | 748005 |
90 | 26.46 | ISE | 12:37:21 | 748007 |
61 | 26.46 | ISE | 12:37:31 | 748090 |
534 | 26.45 | ISE | 12:39:20 | 749008 |
495 | 26.44 | ISE | 12:40:38 | 749964 |
18 | 26.43 | ISE | 12:40:40 | 750221 |
474 | 26.43 | ISE | 12:41:28 | 750942 |
98 | 26.42 | ISE | 12:44:01 | 753030 |
378 | 26.42 | ISE | 12:44:01 | 753028 |
194 | 26.43 | ISE | 12:47:16 | 756411 |
45 | 26.43 | ISE | 12:47:41 | 756924 |
321 | 26.42 | ISE | 12:49:22 | 758297 |
241 | 26.42 | ISE | 12:49:23 | 758310 |
39 | 26.42 | ISE | 12:50:11 | 758845 |
125 | 26.42 | ISE | 12:50:11 | 758843 |
407 | 26.42 | ISE | 12:50:11 | 758841 |
79 | 26.42 | ISE | 12:55:20 | 762625 |
88 | 26.42 | ISE | 12:55:20 | 762629 |
39 | 26.42 | ISE | 12:55:20 | 762627 |
288 | 26.42 | ISE | 12:55:20 | 762607 |
191 | 26.42 | ISE | 12:55:20 | 762596 |
228 | 26.42 | ISE | 12:57:15 | 764989 |
496 | 26.40 | ISE | 12:57:41 | 765875 |
224 | 26.40 | ISE | 12:57:41 | 765810 |
629 | 26.40 | ISE | 12:57:41 | 765796 |
530 | 26.40 | ISE | 12:57:42 | 765888 |
60 | 26.40 | ISE | 12:57:42 | 765886 |
738 | 26.40 | ISE | 12:57:42 | 765884 |
185 | 26.40 | ISE | 12:57:43 | 765907 |
18 | 26.40 | ISE | 12:57:43 | 765905 |
125 | 26.40 | ISE | 12:57:43 | 765903 |
104 | 26.40 | ISE | 12:57:43 | 765901 |
98 | 26.40 | ISE | 12:57:43 | 765899 |
105 | 26.40 | ISE | 12:57:43 | 765897 |
152 | 26.40 | ISE | 12:58:03 | 766221 |
84 | 26.41 | ISE | 12:58:48 | 766855 |
165 | 26.40 | ISE | 12:58:48 | 766848 |
416 | 26.41 | ISE | 12:58:51 | 766878 |
121 | 26.40 | ISE | 12:59:13 | 767179 |
21 | 26.40 | ISE | 12:59:13 | 767182 |
355 | 26.40 | ISE | 12:59:14 | 767213 |
518 | 26.40 | ISE | 12:59:16 | 767252 |
225 | 26.40 | ISE | 12:59:16 | 767250 |
360 | 26.40 | ISE | 12:59:16 | 767248 |
46 | 26.45 | ISE | 13:03:33 | 771142 |
50 | 26.44 | ISE | 13:05:08 | 772182 |
113 | 26.44 | ISE | 13:05:08 | 772180 |
566 | 26.44 | ISE | 13:05:08 | 772178 |
144 | 26.44 | ISE | 13:05:13 | 772241 |
227 | 26.44 | ISE | 13:05:23 | 772340 |
514 | 26.44 | ISE | 13:05:23 | 772338 |
150 | 26.44 | ISE | 13:08:30 | 774495 |
271 | 26.44 | ISE | 13:08:30 | 774492 |
143 | 26.44 | ISE | 13:08:30 | 774490 |
529 | 26.43 | ISE | 13:14:07 | 779364 |
40 | 26.42 | ISE | 13:14:11 | 779563 |
169 | 26.42 | ISE | 13:14:13 | 779607 |
329 | 26.42 | ISE | 13:14:13 | 779593 |
67 | 26.40 | ISE | 13:16:19 | 781989 |
484 | 26.40 | ISE | 13:16:19 | 781949 |
485 | 26.40 | ISE | 13:16:19 | 781947 |
527 | 26.40 | ISE | 13:16:25 | 782140 |
550 | 26.42 | ISE | 13:27:23 | 793496 |
322 | 26.42 | ISE | 13:28:21 | 794407 |
574 | 26.40 | ISE | 13:30:01 | 796051 |
522 | 26.41 | ISE | 13:30:01 | 796049 |
521 | 26.49 | ISE | 13:37:02 | 803336 |
273 | 26.49 | ISE | 13:37:02 | 803338 |
209 | 26.56 | ISE | 13:42:17 | 809015 |
528 | 26.57 | ISE | 13:44:15 | 811201 |
423 | 26.61 | ISE | 13:48:38 | 815137 |
215 | 26.60 | ISE | 13:48:38 | 815135 |
552 | 26.59 | ISE | 13:49:08 | 815473 |
514 | 26.59 | ISE | 13:49:08 | 815471 |
837 | 26.67 | ISE | 13:55:29 | 821614 |
3 | 26.67 | ISE | 13:57:16 | 823144 |
474 | 26.67 | ISE | 13:57:16 | 823146 |
492 | 26.67 | ISE | 13:57:16 | 823148 |
1,038 | 26.67 | ISE | 13:59:41 | 825264 |
367 | 26.67 | ISE | 14:06:16 | 832022 |
360 | 26.67 | ISE | 14:06:34 | 832209 |
149 | 26.67 | ISE | 14:06:34 | 832207 |
101 | 26.67 | ISE | 14:06:50 | 832501 |
49 | 26.67 | ISE | 14:06:55 | 832596 |
579 | 26.67 | ISE | 14:06:55 | 832594 |
Related Shares:
CRH