REG - CRH PLC - Transaction in Own Shares
20/04/2023 07:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20230420:nRST8283Wa&default-theme=true
RNS Number : 8283W CRH PLC 20 April 2023
20(th) April 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 19(th) April 2023 it purchased the following
number of its ordinary shares (the 'ordinary shares') on Euronext Dublin
and/or the London Stock Exchange (as applicable), from CRH's broker UBS. The
ordinary shares purchased will be held as treasury shares.
Euronext Dublin London Stock Exchange
Number of ordinary shares purchased: 172,890 65,429
Highest price paid per share: €45.5900 GBp 4,013.0000
Lowest price paid per share: €45.0700 GBp 3,966.0000
Volume weighted average price paid: €45.3315 GBp 3,991.2863
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 affected by CRH's broker as part of the
Programme announced on 31(st) March 2023.
Following settlement of the above transactions CRH will hold 12,453,456 of its
ordinary shares in treasury which represents 1.656% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 739,686,882 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 19(th) April 2023 by UBS on behalf of CRH as part of the
buyback programme is scheduled to this announcement.
*Being an amount equal to €690 million (based on a FX Rate of $1:€0.92
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: 19/04/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 45.3315 172,890
London Stock Exchange (XLON) GBp 3,991.2863 65,429
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
264 3,979 LSE 08:04:03 1363021
148 3,980 LSE 08:04:03 1363019
139 3,980 LSE 08:04:03 1363017
346 3,976 LSE 08:04:23 1363479
288 3,989 LSE 08:06:49 1366841
243 3,990 LSE 08:07:39 1368013
287 3,987 LSE 08:08:48 1369804
260 3,984 LSE 08:10:12 1372115
125 3,983 LSE 08:13:16 1376590
150 3,983 LSE 08:13:16 1376588
22 3,980 LSE 08:13:37 1377050
248 3,980 LSE 08:13:37 1377046
16 3,980 LSE 08:13:37 1377044
243 3,973 LSE 08:16:52 1381497
11 3,972 LSE 08:16:53 1381515
243 3,972 LSE 08:16:53 1381517
50 3,972 LSE 08:19:13 1384851
400 3,972 LSE 08:19:13 1384849
271 3,970 LSE 08:19:53 1385774
278 3,975 LSE 08:21:43 1388244
297 3,978 LSE 08:23:09 1389745
288 3,977 LSE 08:23:35 1390244
262 3,976 LSE 08:23:45 1390640
283 3,979 LSE 08:29:13 1397704
49 3,979 LSE 08:29:34 1398343
35 3,979 LSE 08:29:34 1398341
265 3,977 LSE 08:30:04 1399348
269 3,984 LSE 08:31:21 1401454
54 3,983 LSE 08:34:31 1406282
83 3,982 LSE 08:34:31 1406278
83 3,983 LSE 08:34:31 1406280
83 3,983 LSE 08:34:31 1406284
84 3,983 LSE 08:34:31 1406286
240 3,982 LSE 08:34:31 1406276
97 3,974 LSE 08:39:13 1413633
143 3,974 LSE 08:39:13 1413631
400 3,975 LSE 08:42:10 1417824
256 3,988 LSE 08:49:31 1427981
72 3,984 LSE 09:00:18 1444888
213 3,984 LSE 09:00:18 1444886
285 3,980 LSE 09:02:27 1447364
250 3,978 LSE 09:02:49 1447816
240 3,967 LSE 09:13:55 1465044
223 3,966 LSE 09:14:38 1465957
24 3,966 LSE 09:14:38 1465955
269 3,972 LSE 09:17:22 1469152
2 3,972 LSE 09:17:22 1469150
244 3,972 LSE 09:17:54 1469780
111 3,972 LSE 09:18:42 1470660
174 3,972 LSE 09:18:43 1470662
400 3,971 LSE 09:26:48 1479817
264 3,970 LSE 09:27:08 1480057
277 3,966 LSE 09:35:52 1490280
72 3,970 LSE 09:46:52 1502757
120 3,970 LSE 09:46:52 1502754
51 3,970 LSE 09:46:52 1502752
237 3,970 LSE 09:46:52 1502744
271 3,982 LSE 09:57:29 1514703
21 3,981 LSE 10:01:26 1519634
12 3,981 LSE 10:01:26 1519632
256 3,981 LSE 10:01:26 1519626
150 3,981 LSE 10:01:33 1519784
71 3,981 LSE 10:01:33 1519786
273 3,979 LSE 10:03:25 1521701
283 3,982 LSE 10:06:32 1525227
244 3,977 LSE 10:11:48 1530198
6 3,977 LSE 10:11:48 1530196
19 3,979 LSE 10:16:57 1535166
150 3,979 LSE 10:16:57 1535164
87 3,979 LSE 10:16:57 1535162
240 3,980 LSE 10:26:23 1543792
262 3,980 LSE 10:26:23 1543790
252 3,978 LSE 10:35:00 1553317
172 3,982 LSE 10:39:03 1558395
117 3,982 LSE 10:39:03 1558393
55 3,982 LSE 10:51:42 1578241
150 3,982 LSE 10:51:42 1578245
86 3,982 LSE 10:51:42 1578243
268 3,981 LSE 10:52:22 1579093
235 3,981 LSE 11:01:00 1590623
85 3,983 LSE 11:06:02 1593706
54 3,983 LSE 11:06:02 1593704
80 3,983 LSE 11:06:02 1593702
44 3,982 LSE 11:06:02 1593700
200 3,987 LSE 11:15:25 1599715
91 3,987 LSE 11:15:25 1599713
103 3,985 LSE 11:23:08 1604364
150 3,985 LSE 11:23:08 1604362
29 3,985 LSE 11:23:08 1604360
43 3,987 LSE 11:34:39 1610892
52 3,987 LSE 11:34:39 1610886
80 3,987 LSE 11:34:39 1610888
80 3,987 LSE 11:34:39 1610890
4 3,987 LSE 11:34:39 1610896
84 3,987 LSE 11:34:39 1610894
88 3,986 LSE 11:34:39 1610884
150 3,986 LSE 11:34:39 1610882
48 3,978 LSE 11:41:29 1614768
41 3,978 LSE 11:42:12 1615027
27 3,978 LSE 11:42:17 1615060
16 3,979 LSE 11:42:28 1615200
98 3,978 LSE 11:42:28 1615198
92 3,978 LSE 11:42:28 1615196
46 3,978 LSE 11:42:28 1615194
48 3,978 LSE 11:42:28 1615192
92 3,978 LSE 11:42:28 1615190
115 3,973 LSE 11:55:36 1622732
150 3,973 LSE 11:55:36 1622730
89 3,976 LSE 12:00:02 1624979
83 3,976 LSE 12:00:02 1624977
83 3,976 LSE 12:00:02 1624975
39 3,975 LSE 12:00:02 1624971
222 3,975 LSE 12:00:02 1624973
234 3,977 LSE 12:02:23 1626295
49 3,977 LSE 12:02:23 1626293
93 3,976 LSE 12:10:17 1630026
150 3,976 LSE 12:10:17 1630024
240 3,974 LSE 12:20:02 1634938
12 3,979 LSE 12:21:24 1635800
57 3,979 LSE 12:21:24 1635798
166 3,979 LSE 12:21:29 1635840
165 3,979 LSE 12:21:29 1635838
152 3,979 LSE 12:21:34 1635888
55 3,979 LSE 12:21:34 1635886
168 3,979 LSE 12:21:34 1635884
155 3,980 LSE 12:22:19 1636218
155 3,980 LSE 12:22:19 1636216
252 3,978 LSE 12:23:11 1636625
287 3,978 LSE 12:23:35 1636831
132 3,979 LSE 12:24:00 1636989
132 3,979 LSE 12:24:00 1636987
54 3,979 LSE 12:24:00 1636985
46 3,978 LSE 12:24:23 1637138
132 3,978 LSE 12:24:23 1637136
90 3,978 LSE 12:24:23 1637134
94 3,980 LSE 12:32:44 1642162
94 3,980 LSE 12:32:44 1642160
94 3,980 LSE 12:32:44 1642158
94 3,980 LSE 12:32:44 1642156
94 3,980 LSE 12:32:44 1642154
177 3,981 LSE 12:40:16 1646754
193 3,981 LSE 12:40:24 1646875
127 3,981 LSE 12:40:24 1646873
130 3,980 LSE 12:41:31 1647663
150 3,980 LSE 12:41:31 1647661
129 3,980 LSE 12:41:38 1647761
117 3,981 LSE 12:46:20 1650547
148 3,981 LSE 12:46:20 1650545
145 3,983 LSE 12:46:43 1650863
130 3,981 LSE 12:50:25 1653078
89 3,981 LSE 12:50:25 1653076
42 3,981 LSE 12:50:25 1653074
49 3,981 LSE 12:50:25 1653072
120 3,981 LSE 12:51:29 1653691
47 3,981 LSE 12:51:29 1653689
98 3,981 LSE 12:51:29 1653687
150 3,981 LSE 12:51:29 1653685
97 3,981 LSE 12:51:34 1653766
27 3,981 LSE 12:51:34 1653768
49 3,981 LSE 12:51:34 1653770
16 3,983 LSE 12:55:04 1655719
94 3,983 LSE 12:55:04 1655717
94 3,983 LSE 12:55:04 1655715
46 3,983 LSE 12:55:04 1655713
7 3,986 LSE 13:02:35 1660129
138 3,986 LSE 13:02:35 1660127
111 3,986 LSE 13:02:35 1660125
53 3,985 LSE 13:06:39 1662553
132 3,985 LSE 13:06:39 1662551
53 3,985 LSE 13:06:39 1662549
146 3,985 LSE 13:06:39 1662547
53 3,985 LSE 13:06:39 1662545
118 3,985 LSE 13:06:39 1662543
53 3,985 LSE 13:06:39 1662541
99 3,983 LSE 13:09:13 1663951
99 3,983 LSE 13:09:13 1663949
69 3,983 LSE 13:09:13 1663947
159 3,984 LSE 13:11:11 1665755
118 3,984 LSE 13:11:34 1666109
146 3,984 LSE 13:11:34 1666107
214 3,983 LSE 13:13:52 1667447
52 3,983 LSE 13:13:52 1667445
240 3,981 LSE 13:14:39 1667980
61 3,980 LSE 13:16:01 1669117
110 3,980 LSE 13:16:01 1669115
49 3,980 LSE 13:16:01 1669113
247 3,980 LSE 13:17:00 1669768
5 3,980 LSE 13:17:00 1669766
275 3,978 LSE 13:19:23 1671510
49 3,979 LSE 13:23:06 1674722
138 3,979 LSE 13:23:06 1674720
64 3,979 LSE 13:23:06 1674724
185 3,979 LSE 13:24:50 1676707
268 3,979 LSE 13:24:56 1676977
39 3,976 LSE 13:25:04 1677209
117 3,976 LSE 13:25:04 1677207
110 3,976 LSE 13:25:04 1677205
136 3,976 LSE 13:30:54 1681548
131 3,976 LSE 13:30:54 1681546
104 3,976 LSE 13:30:54 1681544
138 3,976 LSE 13:30:54 1681542
108 3,976 LSE 13:30:54 1681540
145 3,974 LSE 13:31:32 1682143
97 3,974 LSE 13:31:32 1682141
150 3,974 LSE 13:34:04 1683695
137 3,974 LSE 13:34:04 1683697
120 3,977 LSE 13:36:35 1685470
46 3,977 LSE 13:36:35 1685468
136 3,977 LSE 13:36:35 1685464
149 3,977 LSE 13:36:35 1685466
157 3,977 LSE 13:36:43 1685537
90 3,979 LSE 13:39:27 1687788
50 3,979 LSE 13:40:03 1688260
127 3,979 LSE 13:40:03 1688258
118 3,985 LSE 13:40:48 1688831
150 3,985 LSE 13:40:48 1688829
459 3,988 LSE 13:41:08 1689195
221 3,988 LSE 13:41:08 1689193
173 3,988 LSE 13:41:08 1689191
162 3,988 LSE 13:41:08 1689189
179 3,990 LSE 13:42:04 1689936
172 3,989 LSE 13:42:11 1690118
67 3,989 LSE 13:42:11 1690116
173 3,989 LSE 13:42:11 1690120
51 3,989 LSE 13:42:11 1690122
82 3,989 LSE 13:43:44 1691416
61 3,989 LSE 13:43:44 1691414
286 3,990 LSE 13:44:48 1692461
91 3,988 LSE 13:47:08 1694643
150 3,988 LSE 13:47:08 1694641
172 3,989 LSE 13:47:08 1694639
50 3,989 LSE 13:47:08 1694637
62 3,988 LSE 13:50:30 1697920
206 3,988 LSE 13:50:30 1697918
98 3,988 LSE 13:56:11 1702794
141 3,988 LSE 13:56:11 1702792
250 3,986 LSE 13:56:30 1703043
41 3,988 LSE 14:00:55 1706986
132 3,988 LSE 14:00:55 1706988
11 3,988 LSE 14:00:56 1706993
282 3,988 LSE 14:01:01 1707041
56 3,988 LSE 14:01:01 1707039
247 3,990 LSE 14:06:54 1711767
27 3,990 LSE 14:06:54 1711765
287 3,991 LSE 14:09:26 1713886
252 3,991 LSE 14:11:36 1716053
110 3,994 LSE 14:14:30 1718606
46 3,994 LSE 14:14:30 1718604
265 3,994 LSE 14:14:30 1718602
583 3,992 LSE 14:21:01 1724490
267 3,995 LSE 14:21:44 1725124
760 3,996 LSE 14:22:02 1725369
107 3,993 LSE 14:24:14 1727693
130 3,993 LSE 14:24:14 1727691
52 3,993 LSE 14:24:14 1727697
45 3,993 LSE 14:24:14 1727695
290 3,992 LSE 14:26:23 1729816
141 3,991 LSE 14:26:24 1729846
136 3,991 LSE 14:26:24 1729844
14 3,991 LSE 14:26:24 1729842
48 3,990 LSE 14:29:34 1733657
111 3,990 LSE 14:29:34 1733655
130 3,990 LSE 14:29:34 1733653
49 3,990 LSE 14:29:34 1733651
94 3,989 LSE 14:29:45 1734046
144 3,989 LSE 14:29:45 1734044
136 3,987 LSE 14:30:07 1737136
150 3,987 LSE 14:30:07 1737134
3 3,991 LSE 14:31:04 1739291
1 3,991 LSE 14:31:04 1739289
130 3,991 LSE 14:31:04 1739293
129 3,991 LSE 14:31:04 1739295
129 3,992 LSE 14:31:54 1740725
52 3,992 LSE 14:31:54 1740723
110 3,992 LSE 14:31:54 1740721
168 3,991 LSE 14:32:07 1741117
83 3,991 LSE 14:32:07 1741115
130 3,994 LSE 14:33:36 1743664
75 3,994 LSE 14:33:36 1743666
47 3,994 LSE 14:33:36 1743660
130 3,994 LSE 14:33:36 1743658
90 3,994 LSE 14:33:36 1743656
259 3,994 LSE 14:34:34 1745195
52 3,992 LSE 14:34:47 1745519
68 3,992 LSE 14:34:47 1745521
65 3,995 LSE 14:36:25 1748329
129 3,995 LSE 14:36:25 1748327
51 3,995 LSE 14:36:25 1748325
86 3,995 LSE 14:36:25 1748323
129 3,995 LSE 14:36:25 1748321
130 3,995 LSE 14:36:25 1748319
51 3,995 LSE 14:36:25 1748317
130 3,994 LSE 14:37:16 1749987
94 3,994 LSE 14:37:16 1749985
104 3,994 LSE 14:39:46 1753524
45 3,994 LSE 14:39:46 1753522
129 3,994 LSE 14:39:46 1753520
267 3,994 LSE 14:39:46 1753518
273 3,995 LSE 14:41:11 1755205
148 3,999 LSE 14:41:58 1756210
48 4,004 LSE 14:43:12 1757999
129 4,004 LSE 14:43:12 1757997
126 4,004 LSE 14:43:12 1757995
252 4,002 LSE 14:43:21 1758187
129 4,002 LSE 14:44:34 1759950
47 4,002 LSE 14:44:34 1759948
249 4,002 LSE 14:45:55 1761901
294 4,001 LSE 14:46:00 1761990
168 4,000 LSE 14:46:06 1762208
103 4,000 LSE 14:46:06 1762206
47 4,002 LSE 14:47:17 1763853
129 4,002 LSE 14:47:17 1763851
97 4,002 LSE 14:49:57 1767944
5 4,002 LSE 14:49:57 1767946
141 4,002 LSE 14:49:57 1767942
143 4,002 LSE 14:49:59 1767992
284 4,002 LSE 14:49:59 1767983
49 4,002 LSE 14:50:01 1768051
124 4,002 LSE 14:50:01 1768044
155 4,002 LSE 14:50:02 1768090
56 4,004 LSE 14:52:02 1771012
129 4,004 LSE 14:52:02 1771010
161 4,004 LSE 14:52:02 1771008
272 4,002 LSE 14:52:21 1771578
264 4,003 LSE 14:54:23 1775112
129 4,004 LSE 14:56:16 1777789
45 4,004 LSE 14:56:16 1777787
129 4,004 LSE 14:56:25 1777979
71 4,004 LSE 14:56:25 1777977
47 4,004 LSE 14:56:25 1777975
128 4,003 LSE 14:56:33 1778269
150 4,003 LSE 14:56:33 1778267
182 4,002 LSE 14:58:50 1781650
68 4,002 LSE 14:58:50 1781652
227 4,003 LSE 15:00:34 1786919
23 4,003 LSE 15:00:34 1786917
65 4,006 LSE 15:03:15 1791935
129 4,006 LSE 15:03:15 1791933
176 4,006 LSE 15:03:15 1791931
129 4,006 LSE 15:03:24 1793219
65 4,006 LSE 15:03:24 1793217
172 4,006 LSE 15:04:31 1794961
242 4,005 LSE 15:06:13 1798001
275 4,006 LSE 15:11:08 1806633
184 4,008 LSE 15:11:51 1807835
129 4,007 LSE 15:12:00 1808119
46 4,007 LSE 15:12:00 1808117
169 4,007 LSE 15:14:00 1811213
44 4,008 LSE 15:15:27 1813928
20 4,008 LSE 15:15:27 1813924
111 4,008 LSE 15:15:27 1813922
73 4,008 LSE 15:15:27 1813926
44 4,006 LSE 15:16:29 1815403
129 4,006 LSE 15:16:29 1815401
120 4,006 LSE 15:16:29 1815399
126 4,007 LSE 15:19:49 1820642
130 4,007 LSE 15:19:49 1820640
45 4,007 LSE 15:19:49 1820638
9 4,004 LSE 15:22:19 1824844
129 4,004 LSE 15:22:19 1824842
130 4,004 LSE 15:22:19 1824840
129 4,001 LSE 15:23:55 1827075
67 4,001 LSE 15:23:55 1827073
68 4,001 LSE 15:23:55 1827077
130 4,003 LSE 15:24:43 1829224
91 4,003 LSE 15:24:43 1829222
15 4,003 LSE 15:24:43 1829226
145 4,002 LSE 15:26:48 1833660
47 4,005 LSE 15:30:08 1838761
130 4,005 LSE 15:30:08 1838759
120 4,005 LSE 15:30:08 1838757
164 4,006 LSE 15:30:39 1839502
108 4,004 LSE 15:31:19 1840406
282 4,004 LSE 15:31:19 1840404
8 4,003 LSE 15:33:19 1843588
126 4,003 LSE 15:33:19 1843584
150 4,003 LSE 15:33:19 1843586
75 4,003 LSE 15:37:12 1848880
180 4,003 LSE 15:37:12 1848882
96 4,002 LSE 15:38:46 1850982
39 4,002 LSE 15:38:46 1850980
9 4,002 LSE 15:38:46 1850986
97 4,002 LSE 15:38:46 1850984
56 4,004 LSE 15:41:30 1855582
110 4,004 LSE 15:41:49 1855984
96 4,004 LSE 15:41:49 1855982
97 4,004 LSE 15:41:49 1855980
50 4,004 LSE 15:41:49 1855978
254 4,007 LSE 15:45:14 1860826
87 4,007 LSE 15:46:04 1862109
87 4,007 LSE 15:46:04 1862107
97 4,007 LSE 15:46:04 1862105
96 4,007 LSE 15:46:04 1862103
47 4,007 LSE 15:46:04 1862101
97 4,006 LSE 15:46:27 1862988
52 4,006 LSE 15:46:27 1862986
83 4,006 LSE 15:46:27 1862992
96 4,006 LSE 15:46:27 1862990
33 4,006 LSE 15:48:09 1865145
67 4,006 LSE 15:48:09 1865143
50 4,006 LSE 15:48:09 1865141
97 4,006 LSE 15:48:09 1865139
35 4,010 LSE 15:50:51 1868960
50 4,010 LSE 15:50:51 1868964
97 4,010 LSE 15:50:51 1868962
51 4,010 LSE 15:51:34 1869966
121 4,013 LSE 15:53:19 1872251
117 4,013 LSE 15:53:19 1872249
96 4,013 LSE 15:53:19 1872247
96 4,013 LSE 15:53:19 1872245
97 4,013 LSE 15:53:19 1872243
158 4,011 LSE 15:53:46 1872805
78 4,011 LSE 15:53:46 1872803
280 4,011 LSE 15:54:13 1873367
158 4,011 LSE 15:54:36 1874215
243 4,010 LSE 15:54:44 1874391
97 4,010 LSE 15:55:44 1875549
121 4,010 LSE 15:55:44 1875547
121 4,010 LSE 15:55:44 1875545
110 4,010 LSE 15:55:44 1875543
50 4,010 LSE 15:55:44 1875541
43 4,010 LSE 15:57:59 1878460
121 4,010 LSE 15:57:59 1878458
121 4,010 LSE 15:57:59 1878456
47 4,010 LSE 15:59:21 1880341
126 4,010 LSE 15:59:21 1880339
74 4,010 LSE 15:59:34 1880799
108 4,009 LSE 15:59:48 1881556
150 4,009 LSE 15:59:48 1881554
273 4,010 LSE 16:02:25 1888450
50 4,010 LSE 16:02:31 1888672
52 4,010 LSE 16:02:31 1888670
121 4,010 LSE 16:02:31 1888668
121 4,010 LSE 16:02:31 1888666
128 4,010 LSE 16:02:31 1888664
123 4,010 LSE 16:03:39 1890443
6 4,010 LSE 16:03:44 1890541
121 4,010 LSE 16:03:44 1890539
121 4,010 LSE 16:03:44 1890537
53 4,010 LSE 16:03:44 1890535
100 4,008 LSE 16:04:29 1892112
189 4,007 LSE 16:07:17 1896549
83 4,007 LSE 16:07:17 1896547
20 4,007 LSE 16:07:59 1897625
24 4,007 LSE 16:07:59 1897623
25 4,007 LSE 16:07:59 1897621
121 4,007 LSE 16:07:59 1897613
121 4,007 LSE 16:07:59 1897615
110 4,007 LSE 16:07:59 1897619
50 4,007 LSE 16:07:59 1897617
321 4,007 LSE 16:07:59 1897609
44 4,007 LSE 16:08:01 1897664
19 4,007 LSE 16:08:02 1897711
130 4,007 LSE 16:08:06 1897894
66 4,007 LSE 16:08:06 1897892
118 4,007 LSE 16:08:06 1897889
86 4,007 LSE 16:08:23 1898278
91 4,007 LSE 16:08:37 1898784
132 4,006 LSE 16:08:46 1899199
118 4,006 LSE 16:08:46 1899201
270 4,006 LSE 16:08:46 1899197
346 4,006 LSE 16:08:46 1899195
94 4,007 LSE 16:09:24 1900815
127 4,007 LSE 16:09:24 1900813
121 4,007 LSE 16:09:24 1900811
121 4,007 LSE 16:09:24 1900809
94 4,007 LSE 16:09:24 1900807
287 4,006 LSE 16:09:27 1900934
110 4,006 LSE 16:10:59 1903322
33 4,006 LSE 16:10:59 1903324
100 4,006 LSE 16:10:59 1903320
98 4,006 LSE 16:10:59 1903318
121 4,006 LSE 16:10:59 1903316
121 4,006 LSE 16:10:59 1903314
46 4,006 LSE 16:10:59 1903312
121 4,005 LSE 16:11:36 1904438
50 4,005 LSE 16:11:36 1904436
68 4,005 LSE 16:11:36 1904440
121 4,005 LSE 16:11:36 1904442
85 4,006 LSE 16:13:06 1907458
85 4,006 LSE 16:13:06 1907456
85 4,006 LSE 16:13:06 1907454
121 4,006 LSE 16:13:06 1907452
121 4,006 LSE 16:13:06 1907450
85 4,006 LSE 16:13:06 1907448
86 4,006 LSE 16:13:17 1907799
88 4,006 LSE 16:13:18 1907823
121 4,006 LSE 16:13:18 1907821
121 4,006 LSE 16:13:18 1907819
86 4,006 LSE 16:13:18 1907817
40 4,006 LSE 16:15:02 1911007
121 4,006 LSE 16:15:02 1911005
121 4,006 LSE 16:15:02 1911003
81 4,006 LSE 16:15:02 1911001
121 4,006 LSE 16:15:02 1910993
81 4,006 LSE 16:15:02 1910995
101 4,006 LSE 16:15:02 1910997
728 4,010 LSE 16:15:30 1912024
124 4,009 LSE 16:15:42 1912529
121 4,009 LSE 16:15:42 1912527
266 4,009 LSE 16:15:49 1912720
79 4,008 LSE 16:16:04 1913282
121 4,008 LSE 16:16:04 1913280
98 4,008 LSE 16:16:04 1913278
249 4,007 LSE 16:16:16 1913682
135 4,007 LSE 16:16:56 1915012
19 4,007 LSE 16:17:08 1915620
184 4,007 LSE 16:17:34 1916436
6 4,007 LSE 16:17:34 1916430
146 4,007 LSE 16:17:34 1916434
103 4,007 LSE 16:17:34 1916432
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
384 45.18 ISE 08:02:04 1360377
393 45.22 ISE 08:04:03 1363025
166 45.22 ISE 08:04:03 1363023
333 45.30 ISE 08:05:39 1365163
404 45.31 ISE 08:05:54 1365467
352 45.33 ISE 08:06:30 1366294
89 45.33 ISE 08:06:30 1366292
404 45.34 ISE 08:07:39 1368017
411 45.35 ISE 08:07:39 1368015
381 45.34 ISE 08:08:30 1369382
209 45.32 ISE 08:08:41 1369677
195 45.32 ISE 08:08:41 1369675
342 45.30 ISE 08:10:10 1372085
150 45.26 ISE 08:13:16 1376586
394 45.27 ISE 08:13:16 1376584
372 45.23 ISE 08:13:37 1377048
80 45.20 ISE 08:14:03 1377653
300 45.20 ISE 08:14:03 1377651
375 45.18 ISE 08:14:33 1378473
371 45.15 ISE 08:16:53 1381513
392 45.12 ISE 08:16:54 1381526
122 45.12 ISE 08:18:36 1383858
100 45.11 ISE 08:18:36 1383856
391 45.12 ISE 08:18:53 1384292
24 45.17 ISE 08:20:57 1387431
122 45.17 ISE 08:20:57 1387429
122 45.17 ISE 08:20:57 1387425
122 45.17 ISE 08:20:57 1387427
161 45.16 ISE 08:20:57 1387423
349 45.16 ISE 08:20:57 1387421
179 45.16 ISE 08:20:57 1387419
196 45.22 ISE 08:22:55 1389498
122 45.22 ISE 08:22:55 1389496
122 45.22 ISE 08:22:55 1389494
122 45.22 ISE 08:22:55 1389492
792 45.22 ISE 08:22:55 1389490
122 45.21 ISE 08:22:55 1389488
110 45.21 ISE 08:23:09 1389747
150 45.20 ISE 08:23:45 1390632
122 45.20 ISE 08:23:45 1390634
122 45.20 ISE 08:23:45 1390636
5 45.20 ISE 08:23:45 1390638
30 45.20 ISE 08:23:45 1390626
317 45.20 ISE 08:23:45 1390623
53 45.18 ISE 08:23:47 1390702
330 45.18 ISE 08:23:47 1390700
338 45.14 ISE 08:24:29 1391581
73 45.10 ISE 08:25:09 1392489
122 45.10 ISE 08:25:09 1392487
150 45.10 ISE 08:25:09 1392485
51 45.18 ISE 08:26:47 1394506
358 45.18 ISE 08:26:47 1394504
30 45.22 ISE 08:29:13 1397695
331 45.22 ISE 08:29:13 1397693
6 45.21 ISE 08:29:34 1398348
325 45.21 ISE 08:29:34 1398350
146 45.23 ISE 08:32:28 1403200
230 45.23 ISE 08:32:28 1403198
394 45.23 ISE 08:37:30 1411196
300 45.18 ISE 08:40:15 1415108
99 45.18 ISE 08:40:15 1415106
392 45.17 ISE 08:42:10 1417805
122 45.27 ISE 08:46:50 1423998
224 45.26 ISE 08:46:50 1423996
360 45.27 ISE 08:46:50 1423994
404 45.28 ISE 08:47:37 1425047
365 45.32 ISE 08:49:31 1427973
398 45.30 ISE 08:49:35 1428072
406 45.28 ISE 08:51:27 1431059
394 45.26 ISE 08:53:30 1433953
346 45.30 ISE 08:55:48 1437487
77 45.30 ISE 08:59:29 1443634
132 45.30 ISE 08:59:43 1443991
146 45.30 ISE 08:59:43 1443989
75 45.24 ISE 09:00:39 1445178
299 45.24 ISE 09:00:39 1445176
260 45.22 ISE 09:00:44 1445275
152 45.22 ISE 09:00:44 1445273
316 45.18 ISE 09:00:57 1445564
57 45.18 ISE 09:00:57 1445562
122 45.25 ISE 09:02:27 1447372
47 45.25 ISE 09:02:27 1447370
122 45.25 ISE 09:02:27 1447374
42 45.25 ISE 09:02:27 1447376
72 45.24 ISE 09:02:27 1447368
315 45.24 ISE 09:02:27 1447366
53 45.23 ISE 09:02:32 1447452
342 45.23 ISE 09:02:46 1447755
135 45.26 ISE 09:07:05 1452930
229 45.26 ISE 09:07:05 1452928
59 45.24 ISE 09:07:46 1454093
337 45.24 ISE 09:07:46 1454091
262 45.19 ISE 09:11:10 1461294
72 45.19 ISE 09:11:10 1461292
100 45.15 ISE 09:11:12 1461364
57 45.15 ISE 09:11:12 1461356
82 45.15 ISE 09:11:12 1461351
1 45.15 ISE 09:11:12 1461349
40 45.15 ISE 09:11:13 1461384
60 45.15 ISE 09:11:13 1461382
54 45.15 ISE 09:11:13 1461377
75 45.14 ISE 09:11:14 1461413
23 45.14 ISE 09:11:14 1461410
80 45.16 ISE 09:11:21 1461653
46 45.16 ISE 09:11:21 1461651
83 45.16 ISE 09:11:21 1461647
60 45.15 ISE 09:11:22 1461681
117 45.15 ISE 09:11:22 1461670
56 45.15 ISE 09:11:22 1461664
63 45.16 ISE 09:11:22 1461660
82 45.16 ISE 09:11:22 1461657
55 45.16 ISE 09:11:23 1461722
85 45.15 ISE 09:11:23 1461703
44 45.16 ISE 09:11:24 1461761
80 45.16 ISE 09:11:24 1461743
82 45.16 ISE 09:11:24 1461738
100 45.16 ISE 09:11:24 1461732
61 45.16 ISE 09:11:24 1461727
7 45.16 ISE 09:11:25 1461794
107 45.16 ISE 09:11:25 1461792
67 45.16 ISE 09:11:25 1461790
76 45.16 ISE 09:11:25 1461773
76 45.16 ISE 09:11:25 1461767
35 45.16 ISE 09:11:26 1461824
18 45.16 ISE 09:11:26 1461821
75 45.16 ISE 09:11:27 1461853
56 45.16 ISE 09:11:27 1461849
81 45.16 ISE 09:11:27 1461843
58 45.16 ISE 09:11:27 1461831
50 45.16 ISE 09:11:28 1461871
114 45.16 ISE 09:11:28 1461868
135 45.16 ISE 09:11:28 1461865
35 45.16 ISE 09:11:28 1461861
13 45.16 ISE 09:11:28 1461858
33 45.15 ISE 09:11:29 1461941
132 45.15 ISE 09:11:29 1461910
60 45.15 ISE 09:11:29 1461905
57 45.15 ISE 09:11:29 1461888
59 45.15 ISE 09:11:29 1461883
51 45.15 ISE 09:11:29 1461877
59 45.16 ISE 09:11:29 1461873
70 45.15 ISE 09:11:30 1461985
4 45.15 ISE 09:11:30 1461976
270 45.15 ISE 09:11:34 1462076
410 45.13 ISE 09:11:39 1462234
117 45.08 ISE 09:13:07 1463915
150 45.08 ISE 09:13:07 1463913
117 45.08 ISE 09:13:07 1463917
27 45.08 ISE 09:13:07 1463919
349 45.08 ISE 09:13:07 1463905
182 45.07 ISE 09:13:48 1464920
151 45.07 ISE 09:14:33 1465868
319 45.12 ISE 09:16:28 1468134
252 45.12 ISE 09:16:33 1468207
83 45.12 ISE 09:16:33 1468205
160 45.12 ISE 09:16:40 1468352
338 45.12 ISE 09:17:22 1469154
122 45.12 ISE 09:20:09 1472305
122 45.12 ISE 09:20:09 1472303
150 45.12 ISE 09:20:09 1472301
122 45.14 ISE 09:22:29 1475188
122 45.14 ISE 09:22:29 1475186
131 45.14 ISE 09:22:29 1475192
122 45.14 ISE 09:22:29 1475190
150 45.14 ISE 09:22:29 1475184
376 45.12 ISE 09:23:57 1476777
13 45.09 ISE 09:27:08 1480065
148 45.09 ISE 09:27:08 1480063
13 45.09 ISE 09:27:08 1480061
161 45.09 ISE 09:27:08 1480059
388 45.14 ISE 09:29:45 1483122
122 45.14 ISE 09:31:22 1484614
122 45.14 ISE 09:31:22 1484612
22 45.13 ISE 09:31:22 1484610
66 45.14 ISE 09:32:42 1486367
122 45.14 ISE 09:32:42 1486365
150 45.14 ISE 09:32:42 1486363
371 45.14 ISE 09:32:42 1486359
178 45.08 ISE 09:35:47 1490201
180 45.08 ISE 09:35:47 1490199
332 45.07 ISE 09:37:02 1491795
150 45.09 ISE 09:42:48 1498427
75 45.09 ISE 09:42:48 1498425
122 45.09 ISE 09:42:48 1498423
122 45.09 ISE 09:42:48 1498421
56 45.08 ISE 09:44:00 1499968
20 45.08 ISE 09:44:00 1499966
8 45.08 ISE 09:44:00 1499964
300 45.08 ISE 09:44:00 1499962
193 45.09 ISE 09:45:46 1501817
193 45.09 ISE 09:45:46 1501819
371 45.15 ISE 09:50:47 1507761
132 45.20 ISE 09:53:52 1511064
235 45.20 ISE 09:53:52 1511062
156 45.22 ISE 09:54:53 1512147
2 45.22 ISE 09:54:53 1512145
251 45.23 ISE 09:55:38 1512897
6 45.23 ISE 09:55:38 1512895
114 45.23 ISE 09:55:38 1512893
337 45.23 ISE 09:57:18 1514472
242 45.19 ISE 10:01:26 1519628
114 45.19 ISE 10:01:52 1520080
351 45.18 ISE 10:03:25 1521705
46 45.22 ISE 10:06:31 1525180
286 45.22 ISE 10:06:31 1525182
90 45.16 ISE 10:09:35 1528287
5 45.18 ISE 10:11:05 1529657
112 45.18 ISE 10:11:29 1529980
262 45.18 ISE 10:11:29 1529978
87 45.20 ISE 10:16:57 1535170
313 45.20 ISE 10:16:57 1535168
42 45.17 ISE 10:20:02 1538005
249 45.19 ISE 10:22:27 1540165
343 45.22 ISE 10:25:13 1542694
397 45.23 ISE 10:26:23 1543817
232 45.24 ISE 10:26:23 1543798
101 45.24 ISE 10:26:23 1543796
346 45.23 ISE 10:29:52 1547274
337 45.22 ISE 10:31:35 1549412
309 45.20 ISE 10:35:00 1553324
66 45.20 ISE 10:35:00 1553326
75 45.21 ISE 10:41:27 1563910
264 45.21 ISE 10:41:33 1564049
408 45.18 ISE 10:44:16 1567543
371 45.20 ISE 10:49:47 1574830
60 45.20 ISE 10:49:59 1575101
137 45.20 ISE 10:49:59 1575097
137 45.20 ISE 10:49:59 1575099
168 45.20 ISE 10:49:59 1575107
129 45.20 ISE 10:49:59 1575103
31 45.20 ISE 10:49:59 1575105
150 45.20 ISE 10:49:59 1575095
137 45.20 ISE 10:49:59 1575093
395 45.20 ISE 10:51:26 1577932
165 45.19 ISE 10:54:24 1582304
41 45.19 ISE 10:54:24 1582302
140 45.19 ISE 10:54:24 1582300
353 45.17 ISE 10:54:29 1582468
378 45.21 ISE 10:59:19 1589295
360 45.23 ISE 11:01:00 1590625
339 45.24 ISE 11:06:57 1594234
71 45.24 ISE 11:06:57 1594232
137 45.24 ISE 11:07:34 1594575
118 45.24 ISE 11:07:34 1594579
137 45.24 ISE 11:07:34 1594577
289 45.24 ISE 11:07:34 1594573
77 45.24 ISE 11:07:34 1594571
405 45.27 ISE 11:10:00 1596673
110 45.30 ISE 11:15:52 1600062
137 45.30 ISE 11:15:52 1600060
137 45.30 ISE 11:15:52 1600058
150 45.30 ISE 11:15:52 1600056
113 45.30 ISE 11:15:52 1600054
422 45.29 ISE 11:17:08 1600940
366 45.30 ISE 11:18:37 1601746
404 45.29 ISE 11:20:29 1602839
357 45.28 ISE 11:22:21 1603865
409 45.27 ISE 11:23:08 1604366
62 45.28 ISE 11:27:03 1606700
74 45.28 ISE 11:27:03 1606702
173 45.28 ISE 11:28:34 1607392
89 45.29 ISE 11:30:49 1608837
496 45.29 ISE 11:30:49 1608835
369 45.30 ISE 11:34:39 1610880
38 45.30 ISE 11:34:39 1610878
96 45.30 ISE 11:34:39 1610876
306 45.30 ISE 11:34:39 1610874
296 45.28 ISE 11:34:40 1610908
131 45.29 ISE 11:34:40 1610906
315 45.29 ISE 11:34:40 1610904
77 45.27 ISE 11:34:45 1610946
58 45.27 ISE 11:34:45 1610944
192 45.27 ISE 11:34:59 1611053
65 45.27 ISE 11:35:07 1611153
300 45.23 ISE 11:36:59 1612199
78 45.23 ISE 11:36:59 1612201
159 45.20 ISE 11:40:00 1614049
143 45.20 ISE 11:40:18 1614183
60 45.20 ISE 11:42:28 1615204
398 45.20 ISE 11:42:28 1615202
16 45.19 ISE 11:42:31 1615219
300 45.19 ISE 11:42:31 1615217
83 45.19 ISE 11:42:31 1615215
371 45.20 ISE 11:46:51 1617858
41 45.20 ISE 11:46:51 1617856
321 45.19 ISE 11:47:01 1617961
56 45.19 ISE 11:47:01 1617959
214 45.18 ISE 11:49:17 1619214
180 45.18 ISE 11:49:17 1619216
264 45.13 ISE 11:55:00 1622277
226 45.14 ISE 11:55:00 1622273
116 45.14 ISE 11:55:00 1622271
150 45.12 ISE 11:55:39 1622792
99 45.12 ISE 11:55:39 1622790
108 45.12 ISE 11:55:40 1622810
125 45.12 ISE 11:59:41 1624700
137 45.12 ISE 11:59:41 1624696
137 45.12 ISE 11:59:41 1624698
52 45.12 ISE 11:59:41 1624690
20 45.12 ISE 11:59:41 1624688
280 45.12 ISE 11:59:41 1624686
6 45.12 ISE 11:59:41 1624684
384 45.14 ISE 12:04:46 1627372
106 45.14 ISE 12:04:56 1627493
137 45.14 ISE 12:04:56 1627491
137 45.14 ISE 12:04:56 1627489
16 45.13 ISE 12:05:53 1628066
137 45.13 ISE 12:05:53 1628064
137 45.13 ISE 12:05:53 1628062
114 45.13 ISE 12:05:53 1628060
66 45.12 ISE 12:05:53 1628058
79 45.12 ISE 12:10:17 1630057
137 45.12 ISE 12:10:17 1630055
137 45.12 ISE 12:10:17 1630053
137 45.12 ISE 12:10:17 1630046
150 45.12 ISE 12:10:17 1630044
111 45.12 ISE 12:10:17 1630048
91 45.12 ISE 12:10:17 1630034
69 45.12 ISE 12:10:17 1630032
4 45.12 ISE 12:10:17 1630030
193 45.12 ISE 12:10:17 1630028
390 45.10 ISE 12:11:19 1630517
216 45.09 ISE 12:12:39 1631271
80 45.12 ISE 12:17:10 1633506
137 45.12 ISE 12:17:10 1633502
137 45.12 ISE 12:17:10 1633500
137 45.12 ISE 12:17:10 1633498
60 45.12 ISE 12:17:10 1633504
349 45.11 ISE 12:18:01 1633920
20 45.11 ISE 12:18:01 1633922
150 45.10 ISE 12:20:02 1634950
137 45.10 ISE 12:20:02 1634948
137 45.10 ISE 12:20:02 1634946
60 45.10 ISE 12:20:02 1634944
137 45.10 ISE 12:20:02 1634942
1 45.10 ISE 12:20:02 1634940
16 45.09 ISE 12:20:02 1634934
64 45.09 ISE 12:20:02 1634928
24 45.09 ISE 12:20:02 1634926
37 45.09 ISE 12:20:02 1634931
383 45.16 ISE 12:21:30 1635848
137 45.16 ISE 12:22:11 1636141
21 45.16 ISE 12:22:11 1636143
400 45.16 ISE 12:22:11 1636139
360 45.16 ISE 12:22:23 1636237
94 45.15 ISE 12:23:11 1636630
285 45.15 ISE 12:23:11 1636627
92 45.15 ISE 12:23:35 1636835
289 45.15 ISE 12:23:35 1636833
369 45.15 ISE 12:24:23 1637142
29 45.15 ISE 12:24:23 1637140
500 45.19 ISE 12:33:46 1642835
172 45.19 ISE 12:34:51 1643486
7 45.19 ISE 12:34:51 1643490
60 45.19 ISE 12:34:51 1643488
172 45.19 ISE 12:34:51 1643482
150 45.19 ISE 12:34:51 1643480
172 45.19 ISE 12:34:51 1643484
362 45.20 ISE 12:40:10 1646733
161 45.21 ISE 12:40:24 1646891
38 45.21 ISE 12:40:24 1646889
161 45.21 ISE 12:40:24 1646887
195 45.21 ISE 12:40:24 1646885
201 45.21 ISE 12:40:24 1646883
269 45.21 ISE 12:40:26 1646913
269 45.21 ISE 12:40:26 1646911
400 45.20 ISE 12:40:59 1647319
269 45.21 ISE 12:40:59 1647317
1 45.20 ISE 12:41:10 1647479
381 45.20 ISE 12:41:10 1647481
405 45.21 ISE 12:46:20 1650549
254 45.22 ISE 12:47:00 1651014
85 45.22 ISE 12:47:00 1651012
164 45.19 ISE 12:50:19 1652991
340 45.20 ISE 12:51:29 1653697
60 45.20 ISE 12:52:29 1654192
400 45.20 ISE 12:52:29 1654190
151 45.20 ISE 12:52:29 1654188
150 45.20 ISE 12:52:29 1654186
5 45.20 ISE 12:52:29 1654184
9 45.23 ISE 12:56:29 1656472
362 45.23 ISE 12:56:29 1656470
255 45.25 ISE 12:59:50 1658553
151 45.25 ISE 12:59:50 1658555
150 45.25 ISE 12:59:50 1658557
150 45.25 ISE 12:59:50 1658559
27 45.25 ISE 12:59:50 1658561
335 45.24 ISE 13:01:18 1659432
97 45.25 ISE 13:02:22 1660014
331 45.25 ISE 13:02:22 1660012
144 45.25 ISE 13:02:22 1660009
300 45.25 ISE 13:02:22 1660007
223 45.25 ISE 13:02:30 1660106
189 45.25 ISE 13:02:30 1660104
70 45.25 ISE 13:04:18 1661269
331 45.25 ISE 13:04:18 1661267
141 45.25 ISE 13:04:44 1661547
240 45.25 ISE 13:04:44 1661545
331 45.25 ISE 13:04:44 1661541
29 45.25 ISE 13:04:44 1661543
346 45.24 ISE 13:04:55 1661705
6 45.23 ISE 13:06:40 1662613
151 45.22 ISE 13:06:40 1662611
150 45.22 ISE 13:06:40 1662609
150 45.22 ISE 13:06:40 1662607
149 45.23 ISE 13:06:40 1662605
192 45.23 ISE 13:06:40 1662603
68 45.20 ISE 13:07:02 1662781
53 45.20 ISE 13:07:02 1662777
263 45.20 ISE 13:07:02 1662779
88 45.22 ISE 13:13:52 1667449
294 45.22 ISE 13:13:52 1667451
264 45.21 ISE 13:14:39 1667978
126 45.21 ISE 13:14:39 1667976
99 45.18 ISE 13:17:00 1669778
236 45.18 ISE 13:17:00 1669776
333 45.19 ISE 13:17:00 1669770
390 45.19 ISE 13:23:30 1675053
363 45.20 ISE 13:24:56 1676975
400 45.20 ISE 13:24:56 1676973
369 45.20 ISE 13:24:56 1676971
394 45.14 ISE 13:28:46 1679475
285 45.14 ISE 13:30:15 1680977
263 45.15 ISE 13:31:30 1682099
74 45.15 ISE 13:31:30 1682097
382 45.13 ISE 13:32:32 1682795
390 45.13 ISE 13:34:04 1683691
2,216 45.25 ISE 13:40:16 1688487
331 45.25 ISE 13:40:16 1688485
44 45.19 ISE 13:40:16 1688483
98 45.24 ISE 13:40:17 1688504
1,084 45.25 ISE 13:40:18 1688510
646 45.25 ISE 13:40:22 1688589
331 45.25 ISE 13:40:22 1688587
1,002 45.25 ISE 13:40:22 1688585
319 45.25 ISE 13:40:22 1688583
989 45.25 ISE 13:40:34 1688716
331 45.25 ISE 13:40:34 1688714
369 45.28 ISE 13:41:29 1689496
370 45.28 ISE 13:41:29 1689494
370 45.28 ISE 13:41:29 1689498
85 45.28 ISE 13:41:29 1689500
151 45.28 ISE 13:41:29 1689492
235 45.28 ISE 13:41:29 1689490
44 45.30 ISE 13:42:11 1690114
300 45.30 ISE 13:42:11 1690112
29 45.30 ISE 13:42:11 1690110
342 45.31 ISE 13:42:11 1690108
1,252 45.31 ISE 13:44:26 1691994
100 45.32 ISE 13:45:13 1692803
276 45.32 ISE 13:45:13 1692801
341 45.33 ISE 13:45:13 1692799
391 45.29 ISE 13:47:08 1694647
389 45.30 ISE 13:47:08 1694645
355 45.28 ISE 13:47:25 1694916
362 45.27 ISE 13:47:49 1695254
10 45.29 ISE 13:50:30 1697925
381 45.29 ISE 13:50:30 1697923
245 45.28 ISE 13:56:11 1702802
123 45.28 ISE 13:56:11 1702800
289 45.29 ISE 13:56:11 1702798
107 45.29 ISE 13:56:11 1702796
150 45.29 ISE 13:59:17 1705499
399 45.30 ISE 14:00:55 1706984
347 45.31 ISE 14:02:43 1708503
269 45.33 ISE 14:04:32 1709861
10 45.33 ISE 14:04:32 1709853
150 45.32 ISE 14:04:32 1709851
346 45.33 ISE 14:04:32 1709857
150 45.33 ISE 14:04:32 1709855
346 45.33 ISE 14:04:32 1709859
398 45.32 ISE 14:06:54 1711769
225 45.33 ISE 14:08:58 1713365
346 45.33 ISE 14:08:58 1713363
38 45.33 ISE 14:08:58 1713361
195 45.34 ISE 14:08:58 1713359
293 45.34 ISE 14:08:58 1713357
37 45.34 ISE 14:13:50 1717764
268 45.34 ISE 14:13:50 1717762
407 45.35 ISE 14:13:56 1717850
393 45.35 ISE 14:14:24 1718433
37 45.34 ISE 14:15:07 1719169
346 45.34 ISE 14:15:07 1719167
237 45.34 ISE 14:15:07 1719165
150 45.34 ISE 14:15:07 1719163
341 45.33 ISE 14:16:10 1720083
347 45.39 ISE 14:21:37 1725055
64 45.39 ISE 14:21:37 1725057
18 45.39 ISE 14:21:37 1725053
347 45.39 ISE 14:21:37 1725051
346 45.39 ISE 14:21:37 1725049
347 45.39 ISE 14:21:37 1725047
564 45.39 ISE 14:21:37 1725045
150 45.39 ISE 14:21:37 1725043
150 45.39 ISE 14:21:57 1725266
346 45.39 ISE 14:21:57 1725268
347 45.39 ISE 14:21:57 1725270
64 45.39 ISE 14:21:57 1725272
279 45.39 ISE 14:22:15 1725669
150 45.39 ISE 14:22:15 1725667
167 45.38 ISE 14:22:20 1725754
18 45.38 ISE 14:22:20 1725752
208 45.38 ISE 14:22:20 1725750
308 45.37 ISE 14:22:25 1725852
45 45.37 ISE 14:22:29 1725925
361 45.36 ISE 14:22:39 1726064
3 45.37 ISE 14:26:23 1729820
347 45.37 ISE 14:26:23 1729818
300 45.35 ISE 14:26:58 1730266
77 45.35 ISE 14:26:58 1730268
223 45.34 ISE 14:27:39 1730797
150 45.34 ISE 14:27:39 1730795
218 45.32 ISE 14:29:55 1734324
185 45.32 ISE 14:29:55 1734322
344 45.30 ISE 14:30:02 1736511
85 45.31 ISE 14:30:02 1736493
251 45.31 ISE 14:30:02 1736491
2,126 45.35 ISE 14:30:17 1737622
351 45.34 ISE 14:31:11 1739596
150 45.34 ISE 14:31:22 1739953
150 45.35 ISE 14:32:04 1741035
347 45.35 ISE 14:32:04 1741037
45 45.35 ISE 14:32:04 1741039
265 45.38 ISE 14:33:17 1743189
101 45.38 ISE 14:33:17 1743187
549 45.38 ISE 14:33:17 1743185
346 45.38 ISE 14:33:27 1743500
145 45.38 ISE 14:33:27 1743498
38 45.38 ISE 14:33:27 1743496
347 45.38 ISE 14:33:49 1743983
346 45.38 ISE 14:33:49 1743981
116 45.38 ISE 14:33:49 1743979
167 45.40 ISE 14:34:12 1744663
450 45.40 ISE 14:34:12 1744661
65 45.40 ISE 14:34:31 1745162
265 45.40 ISE 14:34:34 1745199
150 45.40 ISE 14:34:34 1745197
323 45.40 ISE 14:34:34 1745193
235 45.39 ISE 14:34:35 1745222
150 45.39 ISE 14:34:35 1745220
361 45.38 ISE 14:34:36 1745253
94 45.38 ISE 14:34:47 1745529
346 45.38 ISE 14:34:47 1745527
145 45.38 ISE 14:34:47 1745525
150 45.37 ISE 14:34:47 1745523
347 45.41 ISE 14:35:59 1747253
297 45.40 ISE 14:36:00 1747361
85 45.40 ISE 14:36:00 1747359
260 45.40 ISE 14:36:48 1749001
260 45.40 ISE 14:36:48 1748999
260 45.40 ISE 14:36:48 1748994
260 45.40 ISE 14:36:48 1748992
380 45.39 ISE 14:36:57 1749380
58 45.40 ISE 14:38:58 1752266
61 45.40 ISE 14:38:58 1752264
272 45.40 ISE 14:38:58 1752259
137 45.40 ISE 14:38:58 1752257
149 45.40 ISE 14:39:09 1752680
260 45.40 ISE 14:39:09 1752678
38 45.40 ISE 14:39:27 1753123
84 45.40 ISE 14:39:27 1753121
260 45.40 ISE 14:39:27 1753119
260 45.40 ISE 14:39:27 1753117
19 45.40 ISE 14:39:27 1753115
336 45.39 ISE 14:39:46 1753527
150 45.41 ISE 14:40:41 1754696
260 45.41 ISE 14:40:41 1754694
260 45.41 ISE 14:40:41 1754692
260 45.41 ISE 14:41:06 1755061
260 45.41 ISE 14:41:06 1755059
266 45.45 ISE 14:41:58 1756206
134 45.45 ISE 14:41:58 1756204
54 45.46 ISE 14:42:42 1757303
357 45.46 ISE 14:42:42 1757301
88 45.50 ISE 14:43:12 1758005
260 45.50 ISE 14:43:12 1758003
260 45.50 ISE 14:43:12 1758001
260 45.49 ISE 14:43:23 1758243
287 45.49 ISE 14:43:23 1758245
147 45.47 ISE 14:44:23 1759717
203 45.47 ISE 14:44:54 1760327
150 45.47 ISE 14:44:54 1760325
256 45.47 ISE 14:45:19 1761044
150 45.47 ISE 14:45:19 1761042
391 45.46 ISE 14:45:19 1761040
260 45.49 ISE 14:45:50 1761766
150 45.49 ISE 14:45:50 1761764
260 45.49 ISE 14:45:50 1761768
256 45.49 ISE 14:45:50 1761762
150 45.49 ISE 14:45:50 1761760
411 45.48 ISE 14:45:55 1761903
48 45.47 ISE 14:45:56 1761906
310 45.47 ISE 14:46:00 1761988
109 45.46 ISE 14:46:06 1762214
260 45.46 ISE 14:46:06 1762212
341 45.46 ISE 14:46:06 1762210
233 45.45 ISE 14:46:10 1762294
179 45.45 ISE 14:46:11 1762323
91 45.48 ISE 14:47:17 1763861
260 45.48 ISE 14:47:17 1763859
260 45.48 ISE 14:47:17 1763857
337 45.48 ISE 14:47:17 1763855
95 45.50 ISE 14:47:47 1764522
111 45.50 ISE 14:47:47 1764518
260 45.50 ISE 14:47:47 1764520
141 45.49 ISE 14:48:02 1764875
254 45.49 ISE 14:48:02 1764873
260 45.49 ISE 14:49:35 1767135
260 45.49 ISE 14:49:35 1767133
150 45.49 ISE 14:49:35 1767131
663 45.48 ISE 14:49:56 1767931
383 45.48 ISE 14:49:56 1767929
130 45.50 ISE 14:51:59 1770900
163 45.50 ISE 14:51:59 1770898
305 45.50 ISE 14:52:07 1771155
61 45.50 ISE 14:52:07 1771153
229 45.50 ISE 14:52:07 1771161
259 45.50 ISE 14:52:07 1771157
260 45.50 ISE 14:52:07 1771159
150 45.50 ISE 14:54:18 1774996
286 45.50 ISE 14:54:18 1774994
118 45.50 ISE 14:54:18 1774992
8 45.50 ISE 14:54:47 1775669
38 45.50 ISE 14:54:47 1775667
194 45.50 ISE 14:54:47 1775665
194 45.50 ISE 14:54:47 1775663
194 45.50 ISE 14:54:47 1775661
150 45.50 ISE 14:54:47 1775659
194 45.49 ISE 14:56:33 1778257
150 45.50 ISE 14:56:33 1778261
61 45.50 ISE 14:56:33 1778259
221 45.49 ISE 14:56:33 1778255
114 45.49 ISE 14:56:33 1778253
53 45.49 ISE 14:56:41 1778448
194 45.49 ISE 14:56:41 1778446
194 45.49 ISE 14:56:41 1778444
194 45.49 ISE 14:56:41 1778442
150 45.49 ISE 14:56:41 1778440
214 45.48 ISE 14:57:19 1779270
150 45.48 ISE 14:57:19 1779268
218 45.48 ISE 14:57:19 1779266
150 45.48 ISE 14:57:19 1779264
3 45.47 ISE 14:58:50 1781660
194 45.47 ISE 14:58:50 1781658
130 45.47 ISE 14:58:50 1781654
194 45.47 ISE 14:58:50 1781656
388 45.48 ISE 15:00:34 1786915
60 45.48 ISE 15:02:31 1790811
194 45.48 ISE 15:02:31 1790809
194 45.48 ISE 15:02:31 1790807
194 45.48 ISE 15:02:31 1790805
150 45.48 ISE 15:02:31 1790803
251 45.49 ISE 15:04:38 1795132
112 45.49 ISE 15:04:38 1795130
375 45.51 ISE 15:05:23 1796430
30 45.51 ISE 15:05:23 1796428
150 45.48 ISE 15:07:32 1799886
219 45.48 ISE 15:07:32 1799888
194 45.51 ISE 15:11:28 1807284
194 45.51 ISE 15:11:28 1807288
194 45.51 ISE 15:11:28 1807286
332 45.50 ISE 15:12:00 1808101
393 45.50 ISE 15:13:35 1810578
194 45.52 ISE 15:14:27 1812229
136 45.53 ISE 15:15:20 1813733
194 45.53 ISE 15:15:20 1813731
194 45.53 ISE 15:15:20 1813729
245 45.51 ISE 15:16:26 1815335
150 45.51 ISE 15:16:26 1815333
35 45.51 ISE 15:20:04 1821128
194 45.51 ISE 15:20:04 1821126
194 45.51 ISE 15:20:04 1821124
122 45.51 ISE 15:20:04 1821122
406 45.51 ISE 15:20:04 1821118
96 45.50 ISE 15:22:11 1824684
194 45.50 ISE 15:22:11 1824686
194 45.50 ISE 15:22:11 1824688
37 45.50 ISE 15:22:11 1824690
194 45.50 ISE 15:22:44 1825513
102 45.50 ISE 15:22:44 1825511
83 45.50 ISE 15:22:44 1825509
111 45.50 ISE 15:22:44 1825507
194 45.50 ISE 15:22:44 1825505
194 45.50 ISE 15:22:44 1825503
131 45.49 ISE 15:22:54 1825709
72 45.49 ISE 15:22:54 1825707
138 45.49 ISE 15:22:54 1825705
396 45.49 ISE 15:24:24 1828718
250 45.48 ISE 15:25:58 1832250
115 45.48 ISE 15:25:58 1832248
194 45.50 ISE 15:29:10 1837256
194 45.50 ISE 15:29:10 1837254
187 45.52 ISE 15:30:30 1839345
17 45.53 ISE 15:30:55 1839841
194 45.53 ISE 15:30:55 1839839
194 45.53 ISE 15:30:55 1839837
150 45.53 ISE 15:30:55 1839835
251 45.53 ISE 15:30:55 1839833
194 45.53 ISE 15:30:55 1839831
194 45.53 ISE 15:30:55 1839829
194 45.53 ISE 15:30:55 1839827
150 45.53 ISE 15:30:55 1839825
104 45.49 ISE 15:31:19 1840412
838 45.50 ISE 15:31:19 1840410
150 45.49 ISE 15:31:29 1840582
132 45.49 ISE 15:31:29 1840580
193 45.51 ISE 15:32:41 1842614
150 45.51 ISE 15:32:41 1842612
194 45.51 ISE 15:32:41 1842610
150 45.50 ISE 15:32:41 1842608
194 45.50 ISE 15:32:41 1842606
153 45.49 ISE 15:35:38 1846854
194 45.49 ISE 15:35:38 1846852
194 45.49 ISE 15:35:38 1846850
150 45.49 ISE 15:35:38 1846848
376 45.49 ISE 15:35:38 1846846
128 45.49 ISE 15:38:29 1850627
277 45.49 ISE 15:38:29 1850629
344 45.48 ISE 15:38:46 1850978
75 45.50 ISE 15:41:47 1855907
476 45.50 ISE 15:41:47 1855905
6 45.50 ISE 15:42:05 1856395
115 45.50 ISE 15:42:05 1856393
145 45.50 ISE 15:42:05 1856391
145 45.50 ISE 15:42:05 1856389
146 45.50 ISE 15:42:05 1856387
75 45.50 ISE 15:42:05 1856385
90 45.54 ISE 15:45:14 1860836
531 45.54 ISE 15:45:14 1860834
115 45.54 ISE 15:45:14 1860832
109 45.54 ISE 15:45:34 1861341
146 45.54 ISE 15:45:34 1861343
145 45.54 ISE 15:45:34 1861345
145 45.54 ISE 15:45:34 1861347
16 45.54 ISE 15:46:11 1862294
38 45.54 ISE 15:46:11 1862292
145 45.54 ISE 15:46:11 1862290
96 45.54 ISE 15:46:11 1862288
252 45.54 ISE 15:46:11 1862286
146 45.54 ISE 15:46:11 1862284
364 45.52 ISE 15:46:27 1862984
545 45.51 ISE 15:48:06 1865055
397 45.51 ISE 15:48:06 1865053
49 45.59 ISE 15:53:01 1871870
150 45.59 ISE 15:53:01 1871868
178 45.59 ISE 15:53:01 1871866
4 45.59 ISE 15:53:01 1871864
182 45.59 ISE 15:53:01 1871862
182 45.59 ISE 15:53:01 1871860
20 45.59 ISE 15:53:01 1871858
182 45.59 ISE 15:53:01 1871854
150 45.59 ISE 15:53:01 1871852
172 45.59 ISE 15:53:01 1871856
527 45.59 ISE 15:53:01 1871850
265 45.59 ISE 15:53:04 1871953
182 45.59 ISE 15:53:04 1871951
143 45.59 ISE 15:53:04 1871955
319 45.58 ISE 15:53:43 1872677
71 45.58 ISE 15:53:44 1872725
352 45.58 ISE 15:53:44 1872727
45 45.57 ISE 15:54:13 1873371
349 45.57 ISE 15:54:13 1873369
380 45.56 ISE 15:54:44 1874393
37 45.58 ISE 15:56:44 1876801
182 45.58 ISE 15:56:44 1876799
150 45.58 ISE 15:56:44 1876797
386 45.58 ISE 15:56:44 1876792
182 45.58 ISE 15:57:11 1877367
46 45.58 ISE 15:57:11 1877369
182 45.58 ISE 15:57:11 1877361
182 45.58 ISE 15:57:11 1877365
57 45.58 ISE 15:57:11 1877363
185 45.57 ISE 15:57:16 1877466
74 45.57 ISE 15:57:16 1877464
116 45.57 ISE 15:57:16 1877462
42 45.55 ISE 15:57:56 1878380
73 45.55 ISE 15:58:02 1878536
206 45.55 ISE 15:58:16 1878809
109 45.58 ISE 15:59:16 1880156
19 45.58 ISE 15:59:19 1880230
182 45.58 ISE 15:59:19 1880228
182 45.58 ISE 15:59:19 1880226
287 45.58 ISE 15:59:19 1880214
150 45.56 ISE 15:59:45 1881374
164 45.56 ISE 15:59:45 1881376
64 45.56 ISE 15:59:45 1881378
36 45.54 ISE 16:00:03 1882549
45 45.59 ISE 16:00:31 1884634
272 45.59 ISE 16:00:31 1884632
182 45.59 ISE 16:00:31 1884630
182 45.59 ISE 16:00:31 1884628
182 45.59 ISE 16:00:31 1884626
150 45.57 ISE 16:02:02 1887793
182 45.57 ISE 16:02:02 1887791
231 45.57 ISE 16:02:02 1887789
150 45.57 ISE 16:02:02 1887787
161 45.56 ISE 16:02:31 1888714
178 45.56 ISE 16:02:31 1888712
182 45.56 ISE 16:03:12 1889690
137 45.55 ISE 16:03:13 1889728
208 45.55 ISE 16:03:14 1889730
20 45.55 ISE 16:03:15 1889756
182 45.54 ISE 16:04:16 1891460
182 45.54 ISE 16:04:16 1891458
150 45.54 ISE 16:04:16 1891456
347 45.53 ISE 16:04:27 1892042
134 45.51 ISE 16:05:17 1893547
76 45.52 ISE 16:05:40 1894310
150 45.52 ISE 16:05:40 1894308
178 45.52 ISE 16:05:40 1894306
81 45.53 ISE 16:06:41 1895717
182 45.53 ISE 16:06:41 1895719
146 45.53 ISE 16:06:41 1895721
76 45.52 ISE 16:07:14 1896526
182 45.52 ISE 16:07:14 1896524
182 45.52 ISE 16:07:14 1896522
182 45.52 ISE 16:07:14 1896520
139 45.52 ISE 16:07:14 1896518
231 45.52 ISE 16:07:14 1896516
182 45.51 ISE 16:08:38 1898853
68 45.51 ISE 16:08:46 1899208
182 45.51 ISE 16:08:46 1899206
150 45.51 ISE 16:08:46 1899204
74 45.50 ISE 16:08:47 1899245
222 45.51 ISE 16:09:24 1900805
179 45.51 ISE 16:09:24 1900803
69 45.52 ISE 16:09:56 1901575
182 45.52 ISE 16:09:56 1901573
182 45.52 ISE 16:09:56 1901571
182 45.52 ISE 16:09:56 1901569
63 45.51 ISE 16:10:10 1901961
323 45.51 ISE 16:10:10 1901959
400 45.50 ISE 16:10:29 1902549
412 45.48 ISE 16:11:36 1904434
290 45.47 ISE 16:11:38 1904517
73 45.47 ISE 16:11:38 1904515
57 45.50 ISE 16:13:06 1907472
182 45.50 ISE 16:13:06 1907470
150 45.50 ISE 16:13:06 1907468
207 45.49 ISE 16:13:06 1907464
135 45.49 ISE 16:13:06 1907466
179 45.49 ISE 16:13:06 1907462
214 45.49 ISE 16:13:06 1907460
21 45.49 ISE 16:14:20 1909807
62 45.50 ISE 16:14:27 1910014
153 45.50 ISE 16:14:27 1910012
68 45.50 ISE 16:14:27 1910010
67 45.50 ISE 16:14:27 1910008
19 45.50 ISE 16:14:27 1910006
38 45.50 ISE 16:14:41 1910336
74 45.50 ISE 16:14:41 1910334
188 45.50 ISE 16:14:41 1910340
150 45.50 ISE 16:14:41 1910338
182 45.50 ISE 16:14:41 1910342
13 45.49 ISE 16:15:02 1911015
182 45.49 ISE 16:15:02 1911013
182 45.49 ISE 16:15:02 1911011
350 45.49 ISE 16:15:02 1910999
166 45.48 ISE 16:15:03 1911124
205 45.48 ISE 16:15:03 1911087
353 45.52 ISE 16:15:36 1912257
371 45.52 ISE 16:15:39 1912343
63 45.52 ISE 16:15:42 1912534
15 45.52 ISE 16:15:42 1912532
81 45.52 ISE 16:16:02 1913122
182 45.52 ISE 16:16:02 1913120
55 45.52 ISE 16:16:02 1913118
45 45.52 ISE 16:16:02 1913116
182 45.52 ISE 16:16:02 1913112
182 45.52 ISE 16:16:02 1913110
6 45.52 ISE 16:16:02 1913114
32 45.52 ISE 16:16:02 1913108
11 45.51 ISE 16:16:16 1913694
182 45.51 ISE 16:16:16 1913692
182 45.51 ISE 16:16:16 1913690
170 45.51 ISE 16:16:31 1914212
171 45.51 ISE 16:16:31 1914210
54 45.51 ISE 16:17:00 1915328
17 45.51 ISE 16:17:00 1915322
150 45.51 ISE 16:17:04 1915471
201 45.51 ISE 16:17:04 1915473
154 45.51 ISE 16:17:30 1916323
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSNKCBKCBKDAQDRecent news on CRH
See all newsREG - CRH PLC - Confirmation of Primary Listing on NYSE
AnnouncementREG - CRH PLC - Holding(s) in Company
AnnouncementREG - CRH PLC Goldman Sachs Group. - Holding(s) in Company
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Suspension of Listing & Trading on Euronext Dublin
Announcement