Latest Share Chat

CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,294.00

Bid: 0.00

Ask: 6,990.00

Change: 0.00 (0.00%)

Spread: 700.00 (11.129%)

Open: 0.00

High: 0.00

Low: 0.00

Prev. Close: 6,294.00

Last checked at -

Transaction in Own Shares

15 Mar 2019 07:00

RNS Number : 9472S

CRH PLC

15 March 2019

15th March 2019

	CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 14th March 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 Europe SE. The ordinary shares purchased will be held as treasury shares.


		London Stock Exchange	Euronext Dublin
Number of ordinary shares purchased:		107,190	281,830
Highest price paid per share:		GBp 2,350.0000	€27.5800
Lowest price paid per share:		GBp 2,311.0000	€27.0900
Volume weighted average price paid:		GBp 2,340.1783	€27.4211

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 32,622,577 of its ordinary shares in treasury and will have 810,767,761 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 Europe SE 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 Europe SE
Intermediary code:		UBSWDE24
Time zone:		BST
Currency:		GBp & EUR (as indicated below)

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price			Aggregated volume
London Stock Exchange		GBp	2,340.1783			107,190
Euronext Dublin		EUR	27.4211			281,830

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction			MatchId
96	2,317	LSE	08:16:30			920144
498	2,317	LSE	08:16:30			920142
658	2,316	LSE	08:19:39			923668
692	2,313	LSE	08:25:19			929660
392	2,311	LSE	08:30:19			935864
174	2,311	LSE	08:30:19			935862
579	2,313	LSE	08:32:38			938664
293	2,317	LSE	08:36:28			943178
151	2,317	LSE	08:36:28			943176
3	2,317	LSE	08:36:28			943174
151	2,317	LSE	08:36:28			943172
100	2,317	LSE	08:36:28			943170
566	2,317	LSE	08:36:28			943166
397	2,323	LSE	08:44:57			954481
294	2,323	LSE	08:44:57			954479
196	2,328	LSE	08:48:24			959609
423	2,328	LSE	08:48:24			959611
619	2,331	LSE	08:52:18			966717
129	2,330	LSE	08:52:27			966864
511	2,330	LSE	08:52:27			966862
676	2,331	LSE	08:54:25			969409
622	2,330	LSE	08:55:44			971018
649	2,330	LSE	08:58:31			975377
638	2,331	LSE	08:58:31			975370
607	2,331	LSE	09:01:32			979694
658	2,331	LSE	09:04:30			983422
100	2,330	LSE	09:04:35			983498
649	2,330	LSE	09:04:35			983496
654	2,331	LSE	09:05:25			985342
690	2,330	LSE	09:06:36			987006
154	2,331	LSE	09:08:07			988960
495	2,331	LSE	09:08:07			988962
582	2,330	LSE	09:08:49			989761
679	2,329	LSE	09:09:42			990820
690	2,330	LSE	09:12:30			994303
321	2,331	LSE	09:17:54			1001496
250	2,331	LSE	09:17:54			1001491
100	2,331	LSE	09:17:54			1001489
694	2,331	LSE	09:17:54			1001487
635	2,332	LSE	09:19:09			1002945
426	2,329	LSE	09:19:57			1003905
102	2,329	LSE	09:19:57			1003903
48	2,329	LSE	09:19:59			1003944
647	2,334	LSE	09:27:53			1014096
410	2,333	LSE	09:27:56			1014207
250	2,333	LSE	09:27:56			1014205
679	2,333	LSE	09:27:56			1014203
398	2,334	LSE	09:33:35			1022565
190	2,334	LSE	09:33:35			1022563
598	2,342	LSE	09:42:40			1038281
606	2,349	LSE	09:48:16			1046746
616	2,349	LSE	09:48:16			1046748
275	2,348	LSE	09:48:18			1046797
449	2,348	LSE	09:48:18			1046795
234	2,347	LSE	09:48:21			1046888
420	2,347	LSE	09:48:21			1046882
582	2,347	LSE	09:48:21			1046880
537	2,346	LSE	09:49:41			1049013
453	2,350	LSE	09:55:23			1058112
227	2,350	LSE	09:55:23			1058110
600	2,349	LSE	09:56:55			1060824
310	2,347	LSE	10:03:21			1068280
100	2,347	LSE	10:03:21			1068278
100	2,347	LSE	10:03:21			1068276
50	2,347	LSE	10:03:21			1068274
594	2,347	LSE	10:03:21			1068266
211	2,337	LSE	10:04:53			1070941
474	2,337	LSE	10:04:53			1070939
550	2,334	LSE	10:11:45			1078154
39	2,334	LSE	10:11:45			1078156
673	2,335	LSE	10:17:23			1083252
625	2,341	LSE	10:22:31			1087465
91	2,340	LSE	10:26:32			1090991
602	2,340	LSE	10:26:33			1091010
540	2,342	LSE	10:30:06			1094468
127	2,342	LSE	10:30:06			1094466
577	2,336	LSE	10:41:15			1104535
456	2,336	LSE	10:44:36			1107072
191	2,336	LSE	10:44:36			1107070
628	2,335	LSE	10:50:15			1111525
612	2,334	LSE	11:00:25			1119641
586	2,333	LSE	11:02:12			1120937
611	2,330	LSE	11:03:27			1121930
662	2,330	LSE	11:04:04			1122347
661	2,332	LSE	11:11:00			1128046
628	2,334	LSE	11:17:54			1133633
250	2,334	LSE	11:23:17			1137465
100	2,334	LSE	11:23:17			1137463
100	2,334	LSE	11:23:17			1137461
662	2,335	LSE	11:27:10			1140350
579	2,336	LSE	11:29:22			1141829
311	2,340	LSE	11:33:12			1144377
178	2,340	LSE	11:33:13			1144385
202	2,340	LSE	11:34:57			1145597
170	2,343	LSE	11:43:08			1151710
462	2,343	LSE	11:43:08			1151712
591	2,342	LSE	11:45:44			1153255
100	2,340	LSE	11:49:06			1155670
100	2,340	LSE	11:49:06			1155668
616	2,339	LSE	11:52:59			1158420
636	2,337	LSE	11:58:25			1162549
669	2,336	LSE	12:03:03			1166155
73	2,338	LSE	12:08:39			1169866
635	2,341	LSE	12:12:33			1172764
32	2,338	LSE	12:17:12			1175680
56	2,338	LSE	12:18:57			1177156
513	2,338	LSE	12:18:57			1177154
460	2,340	LSE	12:27:21			1182373
192	2,340	LSE	12:27:21			1182371
74	2,343	LSE	12:30:20			1184188
538	2,343	LSE	12:30:21			1184195
674	2,340	LSE	12:33:24			1186679
248	2,340	LSE	12:38:47			1191278
320	2,340	LSE	12:42:02			1194483
1	2,340	LSE	12:45:21			1197882
212	2,341	LSE	12:45:21			1197878
455	2,341	LSE	12:45:21			1197876
693	2,340	LSE	12:51:14			1203328
656	2,343	LSE	13:02:15			1213834
643	2,344	LSE	13:06:53			1218048
215	2,348	LSE	13:15:01			1225646
404	2,348	LSE	13:15:01			1225644
146	2,348	LSE	13:18:28			1228909
414	2,348	LSE	13:18:28			1228907
597	2,350	LSE	13:25:41			1236098
686	2,349	LSE	13:30:15			1242601
272	2,348	LSE	13:31:30			1245003
422	2,348	LSE	13:31:30			1245001
388	2,344	LSE	13:33:03			1247722
215	2,344	LSE	13:33:03			1247718
638	2,343	LSE	13:34:55			1250490
652	2,341	LSE	13:36:31			1253414
635	2,347	LSE	13:43:06			1262989
261	2,346	LSE	13:43:30			1263601
354	2,346	LSE	13:43:32			1263655
661	2,343	LSE	13:44:47			1265535
335	2,344	LSE	13:49:04			1271854
355	2,344	LSE	13:49:04			1271856
602	2,342	LSE	13:51:39			1275412
346	2,340	LSE	13:54:20			1279636
253	2,340	LSE	13:54:20			1279638
580	2,341	LSE	13:58:29			1286029
28	2,341	LSE	14:00:02			1288499
656	2,341	LSE	14:00:02			1288497
690	2,340	LSE	14:04:23			1295925
687	2,339	LSE	14:06:52			1299504
598	2,338	LSE	14:10:54			1305225
41	2,338	LSE	14:10:54			1305223
500	2,337	LSE	14:12:51			1307940
107	2,337	LSE	14:13:31			1308890
494	2,339	LSE	14:16:04			1312424
123	2,339	LSE	14:16:04			1312422
562	2,339	LSE	14:18:49			1316336
8	2,339	LSE	14:19:00			1316746
372	2,340	LSE	14:20:45			1319460
193	2,340	LSE	14:20:45			1319458
419	2,340	LSE	15:22:52			1414668
249	2,340	LSE	15:22:52			1414666
15	2,340	LSE	15:22:52			1414658
200	2,340	LSE	15:22:52			1414656
100	2,340	LSE	15:22:52			1414654
61	2,340	LSE	15:22:52			1414652
200	2,340	LSE	15:22:52			1414650
699	2,340	LSE	15:22:52			1414640
21	2,340	LSE	15:22:52			1414642
81	2,340	LSE	15:25:40			1419740
250	2,340	LSE	15:25:40			1419738
200	2,340	LSE	15:25:40			1419735
100	2,340	LSE	15:25:40			1419733
5	2,338	LSE	15:26:45			1421409
649	2,338	LSE	15:28:18			1423852
614	2,339	LSE	15:31:09			1429060
793	2,345	LSE	15:45:48			1454071
257	2,344	LSE	15:46:19			1454838
160	2,344	LSE	15:46:19			1454840
359	2,344	LSE	15:46:19			1454836
573	2,344	LSE	15:48:04			1457286
585	2,343	LSE	15:49:35			1459423
284	2,344	LSE	15:56:21			1470644
100	2,344	LSE	15:56:21			1470642
100	2,344	LSE	15:56:21			1470633
284	2,344	LSE	15:56:21			1470631
82	2,345	LSE	15:57:29			1472499
200	2,345	LSE	15:57:29			1472497
176	2,345	LSE	15:57:29			1472495
100	2,345	LSE	15:57:29			1472493
200	2,345	LSE	15:57:29			1472491
352	2,345	LSE	15:57:29			1472489
738	2,344	LSE	15:57:58			1473087
830	2,344	LSE	15:57:58			1473085
861	2,344	LSE	15:58:39			1474120
531	2,344	LSE	15:59:31			1475323
166	2,344	LSE	15:59:31			1475325
100	2,343	LSE	15:59:57			1476275
122	2,343	LSE	16:00:22			1477094
648	2,343	LSE	16:00:22			1477092
671	2,342	LSE	16:01:34			1478663
184	2,343	LSE	16:03:49			1481798
294	2,345	LSE	16:05:31			1484745
294	2,345	LSE	16:05:31			1484743
294	2,345	LSE	16:05:31			1484738
26	2,345	LSE	16:05:32			1484766
1,654	2,345	LSE	16:05:32			1484764
365	2,345	LSE	16:05:32			1484762
295	2,345	LSE	16:06:49			1486636
180	2,345	LSE	16:06:49			1486634
418	2,345	LSE	16:06:49			1486632
423	2,345	LSE	16:06:49			1486630
294	2,345	LSE	16:06:49			1486628
912	2,346	LSE	16:07:41			1487918
1,444	2,346	LSE	16:07:41			1487920
417	2,345	LSE	16:08:04			1488475
837	2,345	LSE	16:08:04			1488473
163	2,344	LSE	16:08:14			1488707
178	2,344	LSE	16:08:15			1488715
178	2,344	LSE	16:08:16			1488743
178	2,344	LSE	16:08:16			1488729
92	2,344	LSE	16:08:17			1488772
178	2,344	LSE	16:08:17			1488756
200	2,346	LSE	16:08:27			1489145
100	2,346	LSE	16:08:27			1489143
171	2,346	LSE	16:08:27			1489141
119	2,346	LSE	16:08:27			1489139
292	2,346	LSE	16:08:28			1489156
171	2,346	LSE	16:08:28			1489154
292	2,346	LSE	16:08:28			1489152
289	2,347	LSE	16:08:37			1489348
264	2,347	LSE	16:08:37			1489346
171	2,347	LSE	16:08:37			1489344
280	2,347	LSE	16:08:40			1489428
280	2,347	LSE	16:08:40			1489422
176	2,347	LSE	16:08:40			1489420
262	2,347	LSE	16:08:40			1489418
250	2,347	LSE	16:08:40			1489416
100	2,347	LSE	16:08:40			1489414
103	2,348	LSE	16:09:19			1490584
1,309	2,348	LSE	16:09:19			1490582
250	2,348	LSE	16:09:19			1490580
1,309	2,348	LSE	16:09:19			1490517
220	2,349	LSE	16:10:29			1492350
200	2,349	LSE	16:10:29			1492348
250	2,349	LSE	16:10:29			1492342
288	2,349	LSE	16:10:29			1492346
200	2,349	LSE	16:10:29			1492344
230	2,349	LSE	16:10:29			1492340
442	2,349	LSE	16:10:29			1492338
250	2,349	LSE	16:10:29			1492336
200	2,349	LSE	16:10:29			1492334
176	2,348	LSE	16:11:10			1493348
700	2,348	LSE	16:11:10			1493344
147	2,348	LSE	16:11:10			1493342
200	2,348	LSE	16:11:10			1493340
200	2,348	LSE	16:11:10			1493338
288	2,348	LSE	16:11:10			1493346
692	2,348	LSE	16:11:10			1493336
891	2,348	LSE	16:11:10			1493334
365	2,347	LSE	16:11:35			1493973
386	2,347	LSE	16:11:35			1493976
99	2,347	LSE	16:11:35			1493970
250	2,347	LSE	16:11:35			1493968
586	2,347	LSE	16:11:35			1493966
1,080	2,347	LSE	16:11:35			1493963
223	2,346	LSE	16:13:49			1497249
271	2,347	LSE	16:13:49			1497247
250	2,347	LSE	16:13:49			1497245
171	2,347	LSE	16:13:49			1497243
250	2,347	LSE	16:13:49			1497241
250	2,347	LSE	16:13:49			1497233
6	2,347	LSE	16:13:49			1497231
469	2,347	LSE	16:13:49			1497229
259	2,347	LSE	16:13:49			1497235
288	2,347	LSE	16:13:49			1497239
474	2,347	LSE	16:13:49			1497237
443	2,346	LSE	16:14:05			1497627
371	2,346	LSE	16:14:05			1497625
127	2,347	LSE	16:15:08			1499304
244	2,347	LSE	16:15:08			1499302
244	2,347	LSE	16:15:08			1499300
800	2,347	LSE	16:15:08			1499280
800	2,347	LSE	16:15:08			1499282
244	2,347	LSE	16:15:08			1499276
244	2,347	LSE	16:15:08			1499274
Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue		Time of Transaction	MatchId
670	27.09	ISE		08:05:54	906606
538	27.18	ISE		08:07:50	908957
132	27.17	ISE		08:09:01	912220
1,900	27.18	ISE		08:09:01	912218
416	27.17	ISE		08:09:03	912231
500	27.20	ISE		08:11:39	915326
572	27.23	ISE		08:12:55	916587
57	27.23	ISE		08:13:12	916858
1,038	27.26	ISE		08:15:11	918615
607	27.25	ISE		08:15:11	918613
1,390	27.26	ISE		08:15:11	918611
555	27.26	ISE		08:18:22	922240
1,302	27.26	ISE		08:18:22	922242
555	27.24	ISE		08:18:42	922713
51	27.25	ISE		08:18:42	922711
577	27.25	ISE		08:18:42	922709
521	27.22	ISE		08:19:49	923887
57	27.22	ISE		08:19:49	923885
476	27.22	ISE		08:19:49	923883
634	27.22	ISE		08:19:49	923874
1,269	27.20	ISE		08:25:19	929666
831	27.20	ISE		08:25:19	929664
910	27.20	ISE		08:25:19	929662
356	27.19	ISE		08:25:31	929881
260	27.19	ISE		08:25:31	929883
2	27.17	ISE		08:27:58	932867
1,254	27.17	ISE		08:28:00	932901
10	27.17	ISE		08:30:19	935866
200	27.18	ISE		08:30:50	936518
250	27.19	ISE		08:31:18	937149
732	27.19	ISE		08:31:18	937147
5	27.21	ISE		08:32:58	939006
500	27.20	ISE		08:33:06	939151
50	27.20	ISE		08:33:06	939149
624	27.20	ISE		08:33:06	939147
560	27.20	ISE		08:33:06	939145
7	27.24	ISE		08:35:35	942044
544	27.24	ISE		08:35:36	942073
224	27.24	ISE		08:37:35	944571
560	27.24	ISE		08:37:35	944569
560	27.24	ISE		08:37:35	944567
560	27.24	ISE		08:37:35	944565
536	27.24	ISE		08:40:23	948470
940	27.24	ISE		08:40:23	948468
25	27.23	ISE		08:41:03	949412
83	27.23	ISE		08:41:03	949322
380	27.31	ISE		08:43:18	952523
200	27.31	ISE		08:43:18	952521
729	27.33	ISE		08:44:33	953941
164	27.32	ISE		08:44:57	954500
164	27.32	ISE		08:44:57	954498
308	27.32	ISE		08:44:57	954496
28	27.32	ISE		08:44:57	954494
262	27.32	ISE		08:44:57	954485
333	27.32	ISE		08:44:57	954483
584	27.38	ISE		08:47:44	958591
227	27.38	ISE		08:48:25	959662
500	27.38	ISE		08:48:25	959620
548	27.37	ISE		08:48:47	960178
579	27.37	ISE		08:48:47	960176
124	27.41	ISE		08:52:18	966721
490	27.41	ISE		08:52:18	966719
500	27.42	ISE		08:52:18	966713
82	27.40	ISE		08:52:27	966882
232	27.40	ISE		08:52:27	966880
40	27.40	ISE		08:52:27	966878
228	27.40	ISE		08:52:27	966876
232	27.40	ISE		08:52:27	966874
40	27.40	ISE		08:52:27	966872
460	27.40	ISE		08:52:27	966866
104	27.40	ISE		08:54:25	969413
492	27.40	ISE		08:54:25	969411
724	27.41	ISE		08:54:25	969402
585	27.38	ISE		08:56:28	972055
500	27.39	ISE		08:58:37	975513
412	27.38	ISE		08:58:40	975586
88	27.38	ISE		08:58:40	975584
96	27.39	ISE		09:02:04	980467
69	27.39	ISE		09:02:04	980465
162	27.39	ISE		09:02:04	980461
143	27.39	ISE		09:02:04	980463
69	27.39	ISE		09:02:04	980459
162	27.39	ISE		09:02:04	980457
250	27.39	ISE		09:02:04	980455
143	27.39	ISE		09:02:04	980453
69	27.39	ISE		09:02:04	980451
250	27.39	ISE		09:02:04	980449
212	27.39	ISE		09:02:04	980447
324	27.41	ISE		09:04:17	983191
312	27.41	ISE		09:04:17	983186
522	27.40	ISE		09:04:30	983428
37	27.40	ISE		09:04:30	983426
560	27.40	ISE		09:04:30	983424
611	27.37	ISE		09:06:36	987026
560	27.39	ISE		09:06:36	987012
3	27.39	ISE		09:06:36	987010
532	27.39	ISE		09:06:36	987008
35	27.39	ISE		09:06:36	987014
340	27.37	ISE		09:08:45	989648
294	27.37	ISE		09:08:47	989681
142	27.33	ISE		09:09:47	990894
500	27.33	ISE		09:09:47	990892
289	27.36	ISE		09:12:30	994311
110	27.36	ISE		09:12:30	994309
390	27.36	ISE		09:12:30	994307
580	27.35	ISE		09:12:37	994546
31	27.36	ISE		09:16:52	1000124
372	27.36	ISE		09:16:52	1000122
120	27.36	ISE		09:16:52	1000120
8	27.36	ISE		09:16:52	1000118
15	27.36	ISE		09:17:12	1000526
145	27.36	ISE		09:17:12	1000524
340	27.36	ISE		09:17:12	1000528
341	27.35	ISE		09:17:54	1001530
159	27.35	ISE		09:17:54	1001528
199	27.35	ISE		09:17:54	1001508
250	27.35	ISE		09:17:54	1001506
250	27.35	ISE		09:17:54	1001504
610	27.36	ISE		09:19:10	1002975
37	27.35	ISE		09:19:13	1003032
44	27.35	ISE		09:19:13	1003030
23	27.35	ISE		09:19:13	1003028
433	27.35	ISE		09:19:13	1003026
67	27.35	ISE		09:19:13	1003024
119	27.33	ISE		09:19:25	1003257
500	27.33	ISE		09:19:25	1003255
42	27.32	ISE		09:20:28	1004703
19	27.32	ISE		09:20:28	1004701
189	27.32	ISE		09:20:28	1004699
808	27.36	ISE		09:24:47	1010175
16	27.36	ISE		09:24:50	1010253
227	27.36	ISE		09:24:50	1010251
7	27.36	ISE		09:24:50	1010249
250	27.36	ISE		09:24:50	1010247
227	27.36	ISE		09:24:50	1010245
16	27.36	ISE		09:24:50	1010243
54	27.37	ISE		09:27:53	1014104
562	27.37	ISE		09:27:53	1014102
138	27.37	ISE		09:27:53	1014100
462	27.37	ISE		09:27:53	1014098
500	27.36	ISE		09:27:56	1014211
100	27.42	ISE		09:33:35	1022569
101	27.42	ISE		09:33:35	1022567
788	27.41	ISE		09:33:35	1022561
572	27.41	ISE		09:33:35	1022559
1,236	27.41	ISE		09:33:35	1022557
189	27.40	ISE		09:33:53	1023083
97	27.40	ISE		09:33:53	1023085
150	27.40	ISE		09:33:53	1023087
214	27.40	ISE		09:33:53	1023081
499	27.56	ISE		09:47:25	1045575
499	27.56	ISE		09:47:25	1045573
190	27.57	ISE		09:48:03	1046482
100	27.57	ISE		09:48:03	1046480
250	27.57	ISE		09:48:16	1046759
154	27.57	ISE		09:48:16	1046757
96	27.57	ISE		09:48:16	1046755
250	27.57	ISE		09:48:16	1046753
154	27.56	ISE		09:48:16	1046750
307	27.54	ISE		09:48:18	1046799
33	27.54	ISE		09:48:21	1046892
7	27.54	ISE		09:48:21	1046890
257	27.54	ISE		09:48:21	1046884
500	27.53	ISE		09:48:31	1047187
65	27.53	ISE		09:49:41	1049010
305	27.56	ISE		09:53:03	1054461
195	27.56	ISE		09:53:03	1054459
500	27.58	ISE		09:54:17	1056164
99	27.58	ISE		09:55:05	1057481
500	27.58	ISE		09:55:05	1057479
636	27.57	ISE		09:55:23	1058118
55	27.57	ISE		09:55:23	1058116
560	27.57	ISE		09:55:23	1058114
306	27.55	ISE		09:56:55	1060832
295	27.55	ISE		09:56:55	1060830
43	27.55	ISE		09:56:55	1060828
500	27.55	ISE		09:56:55	1060826
108	27.53	ISE		10:00:08	1065217
442	27.53	ISE		10:00:21	1065378
418	27.53	ISE		10:00:21	1065376
82	27.53	ISE		10:00:21	1065374
213	27.52	ISE		10:01:12	1066266
500	27.52	ISE		10:01:12	1066264
126	27.50	ISE		10:01:15	1066396
500	27.50	ISE		10:01:15	1066394
205	27.47	ISE		10:03:22	1068704
141	27.47	ISE		10:03:22	1068702
419	27.47	ISE		10:03:22	1068700
500	27.47	ISE		10:03:22	1068639
148	27.38	ISE		10:05:30	1071595
148	27.38	ISE		10:05:45	1071806
338	27.38	ISE		10:05:49	1071932
650	27.36	ISE		10:06:05	1072353
500	27.36	ISE		10:10:08	1076507
361	27.36	ISE		10:11:45	1078164
457	27.36	ISE		10:11:45	1078162
560	27.36	ISE		10:11:45	1078160
248	27.36	ISE		10:11:45	1078158
389	27.36	ISE		10:14:03	1080224
197	27.36	ISE		10:14:03	1080226
531	27.35	ISE		10:15:04	1081287
238	27.35	ISE		10:15:29	1081701
75	27.38	ISE		10:17:23	1083256
560	27.38	ISE		10:17:23	1083254
542	27.40	ISE		10:19:46	1085263
526	27.41	ISE		10:19:46	1085261
627	27.41	ISE		10:19:46	1085259
900	27.41	ISE		10:19:46	1085257
500	27.39	ISE		10:20:53	1086188
244	27.39	ISE		10:20:55	1086236
617	27.39	ISE		10:22:31	1087467
101	27.38	ISE		10:22:36	1087604
500	27.38	ISE		10:22:36	1087602
546	27.40	ISE		10:28:26	1092749
492	27.40	ISE		10:28:26	1092747
202	27.39	ISE		10:28:35	1092830
604	27.39	ISE		10:30:06	1094437
464	27.39	ISE		10:30:06	1094435
293	27.38	ISE		10:30:07	1094491
326	27.38	ISE		10:30:07	1094489
60	27.39	ISE		10:32:08	1096418
491	27.39	ISE		10:32:08	1096416
117	27.37	ISE		10:32:13	1096493
560	27.37	ISE		10:32:13	1096491
824	27.36	ISE		10:37:27	1101276
640	27.36	ISE		10:37:27	1101274
72	27.36	ISE		10:37:27	1101272
149	27.34	ISE		10:38:22	1102149
560	27.34	ISE		10:38:38	1102435
396	27.34	ISE		10:39:51	1103282
100	27.34	ISE		10:39:51	1103279
101	27.34	ISE		10:39:51	1103277
314	27.34	ISE		10:39:51	1103275
275	27.34	ISE		10:39:51	1103272
70	27.34	ISE		10:39:51	1103270
632	27.31	ISE		10:41:45	1104855
6	27.31	ISE		10:44:36	1107084
209	27.31	ISE		10:44:36	1107082
294	27.31	ISE		10:44:36	1107080
137	27.31	ISE		10:44:36	1107078
5	27.31	ISE		10:44:38	1107104
549	27.31	ISE		10:45:40	1107844
207	27.29	ISE		10:48:56	1110278
250	27.34	ISE		10:50:00	1111322
604	27.32	ISE		10:50:15	1111531
282	27.32	ISE		10:50:15	1111529
294	27.32	ISE		10:50:15	1111527
100	27.31	ISE		10:51:09	1112342
101	27.31	ISE		10:51:09	1112340
101	27.30	ISE		10:51:09	1112338
576	27.31	ISE		10:51:09	1112328
451	27.31	ISE		10:51:09	1112332
124	27.31	ISE		10:51:09	1112330
528	27.32	ISE		10:55:18	1115723
100	27.31	ISE		10:55:21	1115825
192	27.31	ISE		10:55:21	1115823
515	27.30	ISE		10:55:25	1115866
96	27.30	ISE		10:55:25	1115864
604	27.30	ISE		10:55:25	1115862
567	27.29	ISE		10:57:47	1117494
77	27.32	ISE		11:00:25	1119647
526	27.32	ISE		11:00:25	1119643
497	27.32	ISE		11:00:25	1119645
926	27.31	ISE		11:01:14	1120163
665	27.30	ISE		11:01:19	1120215
5	27.29	ISE		11:02:13	1120946
560	27.29	ISE		11:02:13	1120944
96	27.28	ISE		11:03:27	1121932
323	27.27	ISE		11:05:11	1123215
32	27.27	ISE		11:05:11	1123213
132	27.27	ISE		11:05:11	1123211
130	27.27	ISE		11:05:11	1123207
13	27.27	ISE		11:05:11	1123209
193	27.27	ISE		11:05:11	1123205
132	27.27	ISE		11:05:11	1123203
323	27.27	ISE		11:05:11	1123201
835	27.33	ISE		11:11:20	1128295
673	27.33	ISE		11:11:20	1128293
211	27.33	ISE		11:11:20	1128285
576	27.32	ISE		11:11:22	1128305
94	27.31	ISE		11:12:03	1128846
517	27.31	ISE		11:12:03	1128844
43	27.33	ISE		11:14:33	1130774
63	27.33	ISE		11:14:33	1130772
62	27.33	ISE		11:14:33	1130770
297	27.37	ISE		11:16:56	1132819
313	27.37	ISE		11:16:56	1132821
94	27.36	ISE		11:18:08	1133806
500	27.36	ISE		11:18:08	1133802
500	27.38	ISE		11:19:56	1135192
602	27.37	ISE		11:20:02	1135318
63	27.37	ISE		11:20:02	1135316
261	27.37	ISE		11:20:02	1135314
200	27.37	ISE		11:20:02	1135300
57	27.37	ISE		11:20:02	1135298
531	27.37	ISE		11:21:35	1136309
365	27.35	ISE		11:23:17	1137467
123	27.35	ISE		11:25:21	1139173
92	27.35	ISE		11:25:21	1139170
408	27.35	ISE		11:25:21	1139168
115	27.35	ISE		11:25:21	1139164
385	27.35	ISE		11:25:21	1139162
367	27.35	ISE		11:25:21	1139166
166	27.35	ISE		11:25:21	1139155
238	27.35	ISE		11:25:21	1139157
500	27.35	ISE		11:25:22	1139189
67	27.35	ISE		11:25:46	1139459
173	27.34	ISE		11:27:10	1140354
464	27.34	ISE		11:27:10	1140352
143	27.34	ISE		11:29:22	1141837
500	27.34	ISE		11:29:22	1141834
599	27.39	ISE		11:33:22	1144459
602	27.39	ISE		11:34:55	1145573
7	27.41	ISE		11:37:20	1147214
463	27.41	ISE		11:37:20	1147212
546	27.41	ISE		11:37:20	1147209
560	27.41	ISE		11:37:20	1147207
153	27.41	ISE		11:37:20	1147205
500	27.46	ISE		11:40:27	1149746
500	27.46	ISE		11:41:26	1150421
500	27.46	ISE		11:41:26	1150389
773	27.45	ISE		11:41:34	1150502
677	27.46	ISE		11:45:12	1152996
560	27.45	ISE		11:45:44	1153257
470	27.45	ISE		11:45:44	1153259
41	27.45	ISE		11:45:44	1153261
109	27.45	ISE		11:45:44	1153263
56	27.44	ISE		11:45:46	1153310
573	27.44	ISE		11:45:46	1153308
200	27.42	ISE		11:50:29	1156800
273	27.42	ISE		11:50:29	1156796
159	27.42	ISE		11:52:29	1158018
211	27.42	ISE		11:52:29	1158016
553	27.42	ISE		11:52:38	1158152
402	27.42	ISE		11:52:38	1158150
94	27.42	ISE		11:52:38	1158148
520	27.41	ISE		11:52:41	1158206
117	27.41	ISE		11:53:00	1158437
216	27.38	ISE		11:55:39	1160437
99	27.38	ISE		11:56:09	1160802
408	27.38	ISE		11:56:09	1160800
151	27.38	ISE		11:56:09	1160786
400	27.38	ISE		11:56:09	1160784
358	27.38	ISE		11:57:53	1162152
196	27.38	ISE		11:58:23	1162518
185	27.38	ISE		11:58:23	1162516
355	27.38	ISE		11:58:25	1162554
400	27.39	ISE		12:02:32	1165815
186	27.39	ISE		12:02:32	1165817
500	27.39	ISE		12:03:01	1166135
39	27.38	ISE		12:03:03	1166159
500	27.38	ISE		12:03:03	1166157
558	27.37	ISE		12:03:20	1166314
110	27.39	ISE		12:09:23	1170322
560	27.39	ISE		12:09:23	1170320
279	27.39	ISE		12:09:23	1170318
828	27.41	ISE		12:11:30	1171928
623	27.41	ISE		12:12:17	1172430
156	27.41	ISE		12:14:29	1174140
12	27.41	ISE		12:14:29	1174134
548	27.41	ISE		12:14:29	1174138
530	27.41	ISE		12:14:29	1174136
95	27.41	ISE		12:17:12	1175688
1	27.41	ISE		12:17:12	1175686
559	27.41	ISE		12:17:12	1175684
560	27.41	ISE		12:17:12	1175682
100	27.40	ISE		12:19:25	1177467
93	27.40	ISE		12:19:25	1177465
309	27.40	ISE		12:19:59	1178045
193	27.40	ISE		12:20:00	1178059
157	27.42	ISE		12:22:23	1179608
512	27.42	ISE		12:22:36	1179793
142	27.42	ISE		12:22:36	1179795
217	27.42	ISE		12:22:37	1179823
483	27.42	ISE		12:22:37	1179821
155	27.42	ISE		12:23:38	1180576
155	27.42	ISE		12:23:38	1180571
345	27.42	ISE		12:23:38	1180569
415	27.42	ISE		12:23:38	1180562
145	27.42	ISE		12:23:38	1180560
124	27.42	ISE		12:24:50	1181245
125	27.42	ISE		12:24:50	1181243
375	27.42	ISE		12:24:50	1181241
125	27.42	ISE		12:24:50	1181239
611	27.46	ISE		12:31:01	1184694
301	27.47	ISE		12:32:35	1186167
560	27.47	ISE		12:32:35	1186165
250	27.47	ISE		12:33:42	1187036
98	27.47	ISE		12:33:42	1187034
125	27.47	ISE		12:34:19	1187455
560	27.47	ISE		12:35:34	1188500
141	27.47	ISE		12:36:35	1189472
366	27.46	ISE		12:36:43	1189571
634	27.46	ISE		12:36:43	1189569
158	27.46	ISE		12:36:47	1189598
592	27.46	ISE		12:36:47	1189600
163	27.47	ISE		12:40:03	1192490
428	27.47	ISE		12:40:14	1192627
72	27.47	ISE		12:40:14	1192629
472	27.50	ISE		12:44:35	1197080
97	27.50	ISE		12:44:35	1197082
776	27.50	ISE		12:44:35	1197084
710	27.49	ISE		12:45:21	1197885
530	27.49	ISE		12:45:21	1197880
1,306	27.51	ISE		12:52:49	1205073
700	27.51	ISE		12:52:49	1205071
586	27.50	ISE		12:54:11	1206339
545	27.50	ISE		12:54:11	1206337
100	27.50	ISE		12:56:02	1208088
98	27.50	ISE		12:56:02	1208086
381	27.51	ISE		13:01:22	1213097
303	27.51	ISE		13:01:22	1213095
553	27.51	ISE		13:01:22	1213099
239	27.51	ISE		13:01:22	1213093
1,120	27.51	ISE		13:01:22	1213091
250	27.54	ISE		13:05:41	1217008
500	27.54	ISE		13:05:49	1217145
1,133	27.54	ISE		13:07:21	1218410
753	27.54	ISE		13:09:22	1220027
96	27.54	ISE		13:11:22	1221710
14	27.55	ISE		13:11:54	1222347
69	27.55	ISE		13:11:54	1222345
1,021	27.56	ISE		13:13:21	1223977
732	27.56	ISE		13:13:21	1223979
500	27.57	ISE		13:15:03	1225699
81	27.57	ISE		13:15:09	1225762
1,694	27.58	ISE		13:18:26	1228860
500	27.57	ISE		13:18:28	1228911
459	27.57	ISE		13:22:52	1233355
41	27.57	ISE		13:22:52	1233353
509	27.58	ISE		13:22:52	1233345
551	27.58	ISE		13:22:52	1233343
357	27.58	ISE		13:22:52	1233341
54	27.57	ISE		13:23:37	1234275
136	27.57	ISE		13:23:37	1234273
500	27.57	ISE		13:23:39	1234300
87	27.57	ISE		13:23:40	1234320
200	27.58	ISE		13:27:25	1237992
148	27.58	ISE		13:27:29	1238214
423	27.58	ISE		13:27:29	1238212
577	27.58	ISE		13:27:29	1238134
339	27.57	ISE		13:27:35	1238374
271	27.57	ISE		13:28:14	1239040
229	27.57	ISE		13:28:14	1239038
364	27.57	ISE		13:30:15	1242599
100	27.58	ISE		13:31:29	1244993
606	27.58	ISE		13:31:30	1245012
560	27.58	ISE		13:31:30	1245009
12	27.58	ISE		13:31:30	1245007
548	27.58	ISE		13:31:30	1245005
242	27.57	ISE		13:31:44	1245468
306	27.57	ISE		13:31:44	1245466
16	27.57	ISE		13:31:44	1245464
278	27.57	ISE		13:31:44	1245462
500	27.55	ISE		13:32:42	1247147
168	27.55	ISE		13:33:00	1247551
236	27.55	ISE		13:33:00	1247549
52	27.55	ISE		13:33:00	1247547
401	27.55	ISE		13:33:03	1247720
228	27.55	ISE		13:33:03	1247716
372	27.55	ISE		13:33:03	1247714
500	27.52	ISE		13:34:50	1250364
53	27.52	ISE		13:34:55	1250494
532	27.52	ISE		13:34:55	1250492
582	27.52	ISE		13:34:55	1250496
250	27.50	ISE		13:35:06	1250905
54	27.50	ISE		13:35:10	1251094
52	27.50	ISE		13:35:10	1251089
292	27.50	ISE		13:35:21	1251540
47	27.52	ISE		13:38:14	1255943
78	27.52	ISE		13:38:14	1255941
95	27.52	ISE		13:38:14	1255939
184	27.52	ISE		13:38:14	1255937
95	27.52	ISE		13:38:14	1255945
500	27.52	ISE		13:38:26	1256186
500	27.51	ISE		13:38:38	1256529
500	27.51	ISE		13:40:30	1258842
41	27.51	ISE		13:40:45	1259186
584	27.51	ISE		13:40:45	1259184
216	27.51	ISE		13:40:45	1259182
216	27.51	ISE		13:40:45	1259180
210	27.51	ISE		13:40:45	1259178
88	27.51	ISE		13:40:45	1259176
600	27.51	ISE		13:40:45	1259174
197	27.51	ISE		13:40:45	1259172
98	27.50	ISE		13:40:46	1259222
402	27.50	ISE		13:40:46	1259220
341	27.50	ISE		13:41:02	1259528
27	27.50	ISE		13:41:16	1259899
6	27.50	ISE		13:41:16	1259897
6	27.50	ISE		13:41:16	1259895
494	27.50	ISE		13:41:16	1259893
100	27.50	ISE		13:43:32	1263723
4	27.50	ISE		13:43:32	1263703
117	27.50	ISE		13:43:32	1263700
287	27.50	ISE		13:43:32	1263698
440	27.50	ISE		13:43:37	1263845
400	27.50	ISE		13:43:37	1263839
108	27.50	ISE		13:43:37	1263841
84	27.50	ISE		13:43:37	1263843
100	27.50	ISE		13:43:37	1263837
195	27.50	ISE		13:43:37	1263835
5	27.50	ISE		13:43:37	1263833
299	27.48	ISE		13:44:47	1265550
201	27.48	ISE		13:44:47	1265548
299	27.48	ISE		13:44:47	1265545
56	27.48	ISE		13:44:47	1265541
54	27.48	ISE		13:44:47	1265539
164	27.48	ISE		13:44:47	1265537
100	27.46	ISE		13:44:58	1265870
100	27.46	ISE		13:44:58	1265868
100	27.46	ISE		13:45:03	1266072
100	27.46	ISE		13:45:07	1266198
267	27.46	ISE		13:45:16	1266398
233	27.46	ISE		13:45:16	1266396
306	27.46	ISE		13:45:17	1266435
200	27.45	ISE		13:46:08	1267481
41	27.45	ISE		13:46:08	1267479
500	27.46	ISE		13:49:10	1271965
250	27.47	ISE		13:49:35	1272463
500	27.47	ISE		13:49:35	1272461
400	27.47	ISE		13:49:35	1272459
93	27.47	ISE		13:49:35	1272457
96	27.47	ISE		13:49:42	1272665
150	27.47	ISE		13:49:42	1272663
53	27.46	ISE		13:50:03	1273095
400	27.46	ISE		13:50:03	1273090
143	27.46	ISE		13:50:03	1273088
257	27.46	ISE		13:50:03	1273086
295	27.46	ISE		13:50:03	1273084
54	27.46	ISE		13:50:03	1273082
400	27.46	ISE		13:50:03	1273078
243	27.46	ISE		13:50:03	1273076
157	27.46	ISE		13:50:03	1273074
400	27.46	ISE		13:50:03	1273072
306	27.45	ISE		13:51:01	1274471
400	27.45	ISE		13:51:01	1274469
90	27.44	ISE		13:51:49	1275768
526	27.44	ISE		13:51:49	1275757
400	27.44	ISE		13:54:02	1279155
400	27.44	ISE		13:54:02	1279153
206	27.44	ISE		13:54:04	1279220
400	27.44	ISE		13:54:52	1280515
304	27.44	ISE		13:54:52	1280512
288	27.44	ISE		13:55:02	1280737
303	27.44	ISE		13:55:42	1281949
400	27.44	ISE		13:55:42	1281947
400	27.44	ISE		13:57:02	1283858
400	27.44	ISE		13:57:12	1284076
400	27.44	ISE		13:57:12	1284072
400	27.44	ISE		13:57:32	1284503
400	27.44	ISE		13:57:42	1284845
124	27.44	ISE		13:59:03	1286962
440	27.44	ISE		13:59:12	1287268
171	27.44	ISE		13:59:12	1287266
243	27.44	ISE		13:59:32	1287661
588	27.43	ISE		14:00:08	1288707
160	27.44	ISE		14:01:42	1291353
181	27.44	ISE		14:01:42	1291351
259	27.44	ISE		14:01:42	1291349
440	27.44	ISE		14:01:42	1291347
1,534	27.44	ISE		14:03:44	1294829
327	27.43	ISE		14:04:08	1295513
224	27.43	ISE		14:04:08	1295515
642	27.43	ISE		14:04:08	1295517
57	27.41	ISE		14:04:36	1296193
237	27.41	ISE		14:04:36	1296191
40	27.41	ISE		14:04:36	1296189
500	27.41	ISE		14:04:36	1296187
42	27.40	ISE		14:06:56	1299617
52	27.40	ISE		14:06:56	1299615
323	27.40	ISE		14:06:56	1299619
83	27.40	ISE		14:06:56	1299613
323	27.40	ISE		14:06:56	1299611
42	27.40	ISE		14:06:56	1299609
83	27.40	ISE		14:06:56	1299607
52	27.40	ISE		14:06:56	1299605
323	27.40	ISE		14:06:56	1299603
585	27.38	ISE		14:07:59	1301122
100	27.38	ISE		14:10:02	1304006
200	27.38	ISE		14:10:02	1303997
985	27.40	ISE		14:10:47	1305112
599	27.39	ISE		14:10:54	1305234
188	27.38	ISE		14:11:25	1305889
584	27.38	ISE		14:11:25	1305887
344	27.38	ISE		14:11:25	1305885
613	27.39	ISE		14:13:31	1308892
10	27.39	ISE		14:13:31	1308894
1,600	27.38	ISE		14:15:09	1311233
427	27.40	ISE		14:17:09	1314013
200	27.40	ISE		14:17:09	1314011
218	27.39	ISE		14:17:31	1314483
51	27.40	ISE		14:17:48	1314968
700	27.40	ISE		14:17:48	1314966
2,302	27.42	ISE		14:20:36	1319245
10	27.42	ISE		14:20:36	1319243
20	27.42	ISE		14:23:30	1323317
96	27.42	ISE		14:23:30	1323273
889	27.42	ISE		14:23:32	1323393
750	27.43	ISE		14:24:50	1325142
100	27.42	ISE		14:24:50	1325140
540	27.42	ISE		14:25:20	1325911
40	27.42	ISE		14:25:26	1326029
561	27.42	ISE		14:25:45	1326508
557	27.42	ISE		14:25:45	1326504
143	27.42	ISE		14:25:45	1326502
604	27.44	ISE		14:26:47	1328084
70	27.44	ISE		14:27:50	1329558
1,204	27.44	ISE		14:27:50	1329556
605	27.43	ISE		14:27:51	1329576
527	27.43	ISE		14:27:51	1329574
654	27.42	ISE		14:28:13	1330291
250	27.42	ISE		14:30:30	1333525
101	27.42	ISE		14:30:30	1333527
540	27.42	ISE		14:30:48	1333919
531	27.42	ISE		14:30:48	1333917
263	27.41	ISE		14:30:51	1334103
297	27.41	ISE		14:30:51	1334101
133	27.41	ISE		14:30:51	1334099
559	27.41	ISE		14:30:51	1334097
337	27.41	ISE		14:30:52	1334143
486	27.44	ISE		14:33:40	1338911
560	27.44	ISE		14:33:40	1338909
459	27.44	ISE		14:33:40	1338907
100	27.44	ISE		14:34:50	1340464
98	27.44	ISE		14:34:50	1340462
371	27.44	ISE		14:34:54	1340584
20	27.44	ISE		14:35:03	1340888
351	27.44	ISE		14:35:04	1340957
100	27.44	ISE		14:35:04	1340955
98	27.44	ISE		14:35:04	1340953
271	27.44	ISE		14:35:04	1340939
618	27.42	ISE		14:35:45	1342238
529	27.42	ISE		14:35:45	1342236
92	27.42	ISE		14:36:50	1343883
2,690	27.44	ISE		14:39:01	1347389
581	27.44	ISE		14:39:01	1347387
593	27.45	ISE		14:40:40	1350137
552	27.45	ISE		14:40:40	1350135
250	27.46	ISE		14:41:24	1351302
511	27.45	ISE		14:41:30	1351584
124	27.45	ISE		14:41:30	1351582
387	27.45	ISE		14:41:30	1351580
410	27.45	ISE		14:41:30	1351578
433	27.45	ISE		14:42:50	1353556
78	27.45	ISE		14:42:50	1353554
511	27.45	ISE		14:42:50	1353552
143	27.45	ISE		14:42:50	1353550
104	27.45	ISE		14:43:20	1354127
250	27.45	ISE		14:44:30	1355677
96	27.45	ISE		14:44:30	1355679
511	27.45	ISE		14:44:30	1355675
511	27.45	ISE		14:44:37	1355834
513	27.44	ISE		14:45:00	1356532
44	27.44	ISE		14:45:00	1356530
552	27.44	ISE		14:45:00	1356528
1,900	27.45	ISE		14:47:20	1360632
2,173	27.47	ISE		14:49:07	1363479
135	27.47	ISE		14:49:07	1363477
125	27.46	ISE		14:49:27	1364091
490	27.46	ISE		14:49:27	1364089
614	27.47	ISE		14:50:59	1366553
970	27.47	ISE		14:50:59	1366555
549	27.47	ISE		14:52:22	1368455
525	27.47	ISE		14:52:22	1368453
582	27.47	ISE		14:52:22	1368451
104	27.47	ISE		14:53:02	1369378
396	27.47	ISE		14:53:02	1369376
104	27.47	ISE		14:53:02	1369374
459	27.47	ISE		14:53:02	1369371
681	27.46	ISE		14:53:07	1369462
623	27.46	ISE		14:53:07	1369464
354	27.45	ISE		14:55:15	1372500
200	27.45	ISE		14:55:15	1372496
66	27.45	ISE		14:55:15	1372493
34	27.45	ISE		14:55:15	1372491
478	27.45	ISE		14:55:15	1372488
710	27.45	ISE		14:55:15	1372486
100	27.45	ISE		14:55:15	1372484
165	27.45	ISE		14:55:15	1372478
45	27.45	ISE		14:55:15	1372476
395	27.45	ISE		14:55:15	1372482
89	27.45	ISE		14:55:15	1372480
83	27.45	ISE		14:57:17	1375709
83	27.45	ISE		14:57:17	1375707
417	27.45	ISE		14:57:17	1375705
445	27.45	ISE		14:57:17	1375703
277	27.45	ISE		14:57:41	1376261
223	27.45	ISE		14:57:41	1376259
100	27.45	ISE		14:58:04	1376880
444	27.45	ISE		14:58:04	1376878
373	27.45	ISE		14:58:04	1376876
187	27.45	ISE		14:58:04	1376874
222	27.44	ISE		15:00:39	1381024
78	27.44	ISE		15:00:39	1381022
228	27.44	ISE		15:00:39	1381016
272	27.44	ISE		15:00:39	1381014
206	27.44	ISE		15:01:12	1382178
294	27.44	ISE		15:01:12	1382176
500	27.44	ISE		15:01:12	1382174
149	27.44	ISE		15:01:16	1382268
411	27.44	ISE		15:01:16	1382270
500	27.44	ISE		15:03:00	1384813
99	27.44	ISE		15:04:25	1386900
99	27.44	ISE		15:04:25	1386898
401	27.44	ISE		15:04:25	1386896
407	27.47	ISE		15:05:29	1388498
2,977	27.47	ISE		15:05:32	1388593
560	27.47	ISE		15:05:32	1388591
16	27.48	ISE		15:07:32	1391887
82	27.48	ISE		15:07:32	1391885
500	27.48	ISE		15:07:32	1391883
400	27.48	ISE		15:07:32	1391875
11	27.48	ISE		15:07:32	1391873
548	27.48	ISE		15:07:32	1391879
560	27.48	ISE		15:07:32	1391877
477	27.48	ISE		15:07:32	1391881
194	27.48	ISE		15:09:02	1394152
94	27.48	ISE		15:09:02	1394150
212	27.48	ISE		15:09:02	1394148
288	27.48	ISE		15:09:02	1394145
225	27.48	ISE		15:09:46	1395322
640	27.48	ISE		15:09:46	1395320
44	27.48	ISE		15:09:46	1395306
46	27.48	ISE		15:09:46	1395304
410	27.48	ISE		15:09:46	1395302
44	27.48	ISE		15:09:46	1395294
46	27.48	ISE		15:09:46	1395292
410	27.48	ISE		15:09:46	1395290
153	27.48	ISE		15:09:46	1395288
456	27.48	ISE		15:09:46	1395286
44	27.48	ISE		15:09:46	1395284
369	27.48	ISE		15:09:46	1395281
378	27.48	ISE		15:09:46	1395279
10	27.48	ISE		15:09:49	1395415
529	27.49	ISE		15:13:13	1400434
1,602	27.49	ISE		15:13:13	1400432
630	27.49	ISE		15:13:58	1401472
229	27.49	ISE		15:15:13	1403126
560	27.50	ISE		15:15:31	1403606
1,027	27.50	ISE		15:15:31	1403604
246	27.51	ISE		15:16:45	1405362
1,463	27.51	ISE		15:16:50	1405456
633	27.51	ISE		15:18:06	1407444
567	27.51	ISE		15:18:06	1407442
168	27.51	ISE		15:18:30	1408004
496	27.51	ISE		15:18:30	1408002
635	27.51	ISE		15:18:30	1408000
700	27.51	ISE		15:18:30	1407998
412	27.51	ISE		15:18:31	1408019
102	27.51	ISE		15:18:31	1408017
112	27.51	ISE		15:18:32	1408028
89	27.48	ISE		15:19:16	1409258
155	27.48	ISE		15:19:20	1409329
53	27.48	ISE		15:19:20	1409327
9	27.48	ISE		15:20:52	1411509
560	27.48	ISE		15:20:52	1411440
306	27.48	ISE		15:20:52	1411430
1,244	27.48	ISE		15:20:52	1411428
269	27.47	ISE		15:34:10	1434117
700	27.47	ISE		15:34:10	1434115
121	27.47	ISE		15:34:10	1434111
5	27.47	ISE		15:34:10	1434113
500	27.47	ISE		15:34:10	1434105
700	27.47	ISE		15:34:10	1434103
500	27.47	ISE		15:34:10	1434101
104	27.49	ISE		15:35:20	1436391
500	27.49	ISE		15:35:20	1436389
500	27.49	ISE		15:35:20	1436387
35	27.48	ISE		15:36:01	1437601
65	27.48	ISE		15:36:01	1437603
139	27.49	ISE		15:36:01	1437594
500	27.49	ISE		15:36:01	1437592
99	27.49	ISE		15:36:01	1437590
560	27.48	ISE		15:36:01	1437584
135	27.48	ISE		15:36:16	1438030
23	27.48	ISE		15:36:16	1438028
477	27.48	ISE		15:36:16	1438026
23	27.48	ISE		15:36:16	1438024
500	27.48	ISE		15:36:16	1438022
553	27.48	ISE		15:36:16	1438018
147	27.48	ISE		15:36:16	1438020
435	27.50	ISE		15:39:20	1443001
100	27.50	ISE		15:39:20	1442999
96	27.50	ISE		15:39:20	1442997
481	27.50	ISE		15:39:20	1442995
560	27.50	ISE		15:39:20	1442993
1,120	27.50	ISE		15:39:20	1442991
132	27.49	ISE		15:39:21	1443013
411	27.49	ISE		15:39:24	1443054
100	27.49	ISE		15:39:24	1443052
40	27.52	ISE		15:42:40	1448596
365	27.52	ISE		15:42:40	1448594
372	27.52	ISE		15:42:40	1448592
137	27.52	ISE		15:42:40	1448590
329	27.52	ISE		15:43:02	1449073
560	27.52	ISE		15:43:02	1449071
560	27.52	ISE		15:43:02	1449069
1,264	27.52	ISE		15:43:02	1449067
500	27.52	ISE		15:44:03	1450467
500	27.52	ISE		15:44:03	1450465
646	27.54	ISE		15:44:24	1450938

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.

END

POSCKQDDFBKDDND

Date		Source	Headline
4th Apr 2024	4:15 pm	RNS	Transaction in Own Shares
2nd Apr 2024	4:10 pm	RNS	Block listing Interim Review
2nd Apr 2024	3:08 pm	RNS	Total Voting Rights
27th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
22nd Mar 2024	4:30 pm	RNS	Director/PDMR Shareholding
20th Mar 2024	9:30 am	RNS	Transaction in Own Shares
19th Mar 2024	9:40 am	RNS	Transaction in Own Shares
19th Mar 2024	9:15 am	RNS	Transaction in Own Shares
15th Mar 2024	3:15 pm	RNS	Notice of AGM
15th Mar 2024	9:30 am	RNS	Transaction in Own Shares
14th Mar 2024	9:30 am	RNS	Transaction in Own Shares
13th Mar 2024	9:30 am	RNS	Transaction in Own Shares
12th Mar 2024	9:15 am	RNS	Transaction in Own Shares
11th Mar 2024	9:30 am	RNS	Transaction in Own Shares
8th Mar 2024	5:00 pm	RNS	Director/PDMR Shareholding
8th Mar 2024	9:30 am	RNS	Transaction in Own Shares
7th Mar 2024	9:30 am	RNS	Transaction in Own Shares
6th Mar 2024	8:45 am	RNS	Transaction in Own Shares
5th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
5th Mar 2024	9:45 am	RNS	Transaction in Own Shares
4th Mar 2024	4:00 pm	RNS	Transaction in Own Shares
4th Mar 2024	9:45 am	RNS	Transaction in Own Shares
1st Mar 2024	3:00 pm	RNS	Transaction in Own Shares
29th Feb 2024	3:00 pm	RNS	Total Voting Rights
29th Feb 2024	12:05 pm	RNS	2023 Annual Report on Form 10-K
29th Feb 2024	8:45 am	RNS	Transaction in Own Shares
28th Feb 2024	9:30 am	RNS	Transaction in Own Shares
27th Feb 2024	9:30 am	RNS	Transaction in Own Shares
26th Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
22nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
19th Feb 2024	9:30 am	RNS	Transaction in Own Shares
16th Feb 2024	9:30 am	RNS	Transaction in Own Shares
15th Feb 2024	9:30 am	RNS	Transaction in Own Shares
14th Feb 2024	9:30 am	RNS	Transaction in Own Shares
9th Feb 2024	9:30 am	RNS	Transaction in Own Shares
8th Feb 2024	9:30 am	RNS	Transaction in Own Shares
7th Feb 2024	3:00 pm	RNS	Transaction in Own Shares
7th Feb 2024	9:30 am	RNS	Transaction in Own Shares
6th Feb 2024	9:15 am	RNS	Transaction in Own Shares
5th Feb 2024	12:30 pm	RNS	Transaction in Own Shares
2nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
1st Feb 2024	9:00 am	RNS	Transaction in Own Shares
31st Jan 2024	2:30 pm	RNS	Total Voting Rights
31st Jan 2024	9:30 am	RNS	Transaction in Own Shares
30th Jan 2024	9:30 am	RNS	Transaction in Own Shares
26th Jan 2024	3:30 pm	RNS	Transaction in Own Shares

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account