REG - CRH PLC - Transaction in Own Shares
05/05/2023 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:20230505:nRSE4881Ya&default-theme=true
RNS Number : 4881Y CRH PLC 05 May 2023
5(th) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 4(th) May 2023 it purchased the following
number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin
and/or London Stock Exchange (as applicable), from CRH's broker UBS. The
ordinary shares purchased will be held as treasury shares.
Euronext Dublin London Stock Exchange
Number of ordinary shares purchased: 126,201 52,169
Highest price paid per share: €43.9000 GBp 3,861.0000
Lowest price paid per share: €43.0800 GBp 3,794.0000
Volume weighted average price paid: €43.5411 GBp 3,826.3184
The purchases form part of CRH's intention to buy back ordinary shares of up
to $750 million* in the period to 29(th) June 2023 following its announcement
on 31(st) March 2023 and were effected by CRH's broker as part of the
Programme announced on 31(st) March 2023.
Following settlement of the above transactions CRH will hold 15,349,309 of its
ordinary shares in treasury which represents 2.041% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 736,791,029 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 4(th) May 2023 by UBS on behalf of CRH as part of the buyback
programme is scheduled to this announcement.
*Being an amount equal to € 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: 04/05/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 43.5411 126,201
London Stock Exchange (XLON) GBp 3,826.3184 52,169
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
278 3,794 LSE 08:02:20 1500171
19 3,803 LSE 08:04:26 1503567
242 3,803 LSE 08:04:26 1503565
623 3,803 LSE 08:04:26 1503562
308 3,800 LSE 08:04:51 1504043
297 3,800 LSE 08:05:05 1504451
266 3,799 LSE 08:05:31 1505157
265 3,799 LSE 08:05:46 1505500
270 3,799 LSE 08:05:46 1505477
272 3,799 LSE 08:06:40 1506996
312 3,797 LSE 08:06:54 1507348
285 3,796 LSE 08:08:42 1509725
346 3,802 LSE 08:09:25 1510931
279 3,802 LSE 08:09:25 1510929
130 3,804 LSE 08:09:48 1511560
46 3,804 LSE 08:09:48 1511562
24 3,804 LSE 08:09:48 1511565
91 3,804 LSE 08:09:48 1511568
17 3,804 LSE 08:09:48 1511570
263 3,805 LSE 08:10:09 1512198
276 3,805 LSE 08:10:09 1512194
316 3,804 LSE 08:10:54 1513344
309 3,804 LSE 08:10:54 1513342
313 3,799 LSE 08:11:10 1513857
14 3,799 LSE 08:11:10 1513861
14 3,799 LSE 08:11:10 1513859
159 3,796 LSE 08:11:22 1514255
147 3,796 LSE 08:11:22 1514253
29 3,796 LSE 08:11:22 1514249
300 3,796 LSE 08:11:22 1514247
181 3,797 LSE 08:12:15 1515735
79 3,797 LSE 08:12:15 1515733
313 3,809 LSE 08:13:43 1518426
310 3,809 LSE 08:13:43 1518423
333 3,809 LSE 08:13:43 1518396
277 3,809 LSE 08:13:43 1518394
274 3,808 LSE 08:13:49 1518637
288 3,806 LSE 08:15:11 1520800
14 3,806 LSE 08:15:11 1520798
77 3,813 LSE 08:17:00 1524056
393 3,813 LSE 08:17:00 1524054
124 3,813 LSE 08:17:00 1524048
184 3,813 LSE 08:17:00 1524046
305 3,814 LSE 08:17:10 1524483
311 3,813 LSE 08:17:30 1524970
305 3,816 LSE 08:18:32 1526498
315 3,814 LSE 08:18:41 1526699
161 3,813 LSE 08:19:10 1527580
100 3,813 LSE 08:19:10 1527578
315 3,810 LSE 08:19:33 1528151
324 3,813 LSE 08:20:24 1529774
267 3,813 LSE 08:20:24 1529772
310 3,813 LSE 08:21:02 1530749
95 3,818 LSE 08:22:17 1532626
211 3,818 LSE 08:22:17 1532624
89 3,821 LSE 08:22:59 1533814
215 3,821 LSE 08:22:59 1533812
265 3,820 LSE 08:23:06 1534117
286 3,820 LSE 08:23:06 1534115
49 3,819 LSE 08:23:14 1534448
20 3,817 LSE 08:23:43 1535153
244 3,817 LSE 08:23:43 1535155
298 3,821 LSE 08:25:13 1537292
17 3,818 LSE 08:25:34 1537840
300 3,818 LSE 08:25:34 1537838
51 3,818 LSE 08:28:07 1541206
117 3,818 LSE 08:28:07 1541204
41 3,817 LSE 08:28:20 1541526
265 3,817 LSE 08:28:20 1541528
291 3,821 LSE 08:30:19 1545034
124 3,832 LSE 08:32:22 1548526
170 3,832 LSE 08:32:22 1548528
58 3,832 LSE 08:32:25 1548617
292 3,831 LSE 08:32:48 1549242
25 3,830 LSE 08:32:58 1549500
263 3,830 LSE 08:32:58 1549498
317 3,830 LSE 08:32:58 1549495
303 3,828 LSE 08:34:47 1552646
269 3,829 LSE 08:38:57 1560315
296 3,833 LSE 08:40:37 1563239
298 3,832 LSE 08:41:08 1564155
296 3,830 LSE 08:41:30 1564842
265 3,826 LSE 08:44:17 1569358
320 3,825 LSE 08:46:30 1572904
263 3,819 LSE 08:48:51 1576505
262 3,816 LSE 08:50:25 1579346
89 3,819 LSE 08:54:14 1584889
35 3,819 LSE 08:54:14 1584887
97 3,819 LSE 08:54:32 1585379
46 3,819 LSE 08:54:32 1585381
6 3,818 LSE 08:54:46 1585678
78 3,818 LSE 08:55:02 1586051
125 3,818 LSE 08:55:02 1586049
89 3,818 LSE 08:55:02 1586029
114 3,823 LSE 08:59:31 1592985
144 3,823 LSE 08:59:31 1592983
48 3,822 LSE 09:00:28 1594394
232 3,822 LSE 09:00:34 1594605
270 3,825 LSE 09:04:00 1598422
24 3,825 LSE 09:04:00 1598420
307 3,823 LSE 09:05:36 1600394
91 3,830 LSE 09:13:15 1610480
78 3,830 LSE 09:13:15 1610478
41 3,835 LSE 09:13:26 1610747
80 3,835 LSE 09:13:26 1610749
48 3,834 LSE 09:13:26 1610751
116 3,835 LSE 09:13:26 1610753
220 3,834 LSE 09:13:26 1610755
31 3,835 LSE 09:13:26 1610757
201 3,834 LSE 09:13:31 1610870
94 3,834 LSE 09:13:31 1610868
106 3,834 LSE 09:13:31 1610866
105 3,834 LSE 09:13:31 1610864
300 3,834 LSE 09:13:31 1610862
291 3,834 LSE 09:13:36 1610955
87 3,833 LSE 09:13:39 1611003
310 3,833 LSE 09:13:39 1610999
310 3,833 LSE 09:13:39 1610995
295 3,833 LSE 09:13:51 1611255
45 3,831 LSE 09:14:02 1611448
287 3,832 LSE 09:14:13 1611659
92 3,836 LSE 09:15:54 1613848
105 3,836 LSE 09:15:54 1613850
262 3,835 LSE 09:15:54 1613846
20 3,835 LSE 09:15:54 1613844
118 3,835 LSE 09:16:03 1613965
172 3,835 LSE 09:16:03 1613963
18 3,835 LSE 09:16:03 1613961
117 3,839 LSE 09:18:28 1616376
115 3,839 LSE 09:18:28 1616374
143 3,838 LSE 09:18:28 1616372
296 3,847 LSE 09:20:20 1618463
270 3,826 LSE 11:48:32 1779877
13 3,825 LSE 11:49:42 1780722
286 3,825 LSE 11:49:42 1780720
272 3,822 LSE 11:50:41 1781638
16 3,824 LSE 11:52:56 1783357
252 3,824 LSE 11:52:56 1783355
291 3,822 LSE 11:52:57 1783363
54 3,820 LSE 11:54:45 1784497
96 3,820 LSE 11:54:45 1784499
88 3,820 LSE 11:54:45 1784495
35 3,820 LSE 11:54:45 1784491
41 3,820 LSE 11:54:45 1784493
139 3,820 LSE 11:54:45 1784489
282 3,816 LSE 11:56:23 1785653
387 3,816 LSE 11:57:11 1786231
46 3,816 LSE 11:57:11 1786225
56 3,816 LSE 11:57:11 1786222
209 3,816 LSE 11:57:11 1786220
41 3,815 LSE 11:58:02 1786728
89 3,815 LSE 11:58:02 1786726
168 3,815 LSE 11:58:02 1786724
21 3,823 LSE 11:58:55 1787179
425 3,823 LSE 11:58:55 1787177
308 3,823 LSE 11:59:02 1787322
23 3,823 LSE 11:59:02 1787320
181 3,822 LSE 11:59:02 1787318
95 3,822 LSE 11:59:02 1787310
47 3,821 LSE 11:59:02 1787306
52 3,822 LSE 11:59:02 1787308
46 3,822 LSE 11:59:02 1787316
97 3,822 LSE 11:59:02 1787312
92 3,822 LSE 11:59:02 1787314
260 3,821 LSE 11:59:02 1787304
601 3,823 LSE 11:59:16 1787575
309 3,827 LSE 12:00:00 1788059
288 3,826 LSE 12:00:11 1788263
287 3,827 LSE 12:00:11 1788239
4 3,825 LSE 12:01:11 1788878
81 3,825 LSE 12:01:11 1788865
74 3,825 LSE 12:01:11 1788863
150 3,825 LSE 12:01:11 1788861
120 3,824 LSE 12:01:13 1788928
89 3,824 LSE 12:01:13 1788926
89 3,824 LSE 12:01:13 1788924
79 3,823 LSE 12:03:00 1789907
197 3,823 LSE 12:03:00 1789905
49 3,822 LSE 12:03:29 1790253
316 3,822 LSE 12:03:29 1790251
48 3,825 LSE 12:04:18 1790717
1 3,825 LSE 12:04:18 1790713
300 3,825 LSE 12:04:18 1790711
314 3,827 LSE 12:04:58 1791055
78 3,827 LSE 12:05:06 1791195
231 3,827 LSE 12:05:06 1791193
94 3,827 LSE 12:05:06 1791191
212 3,827 LSE 12:05:06 1791189
113 3,827 LSE 12:05:06 1791187
207 3,827 LSE 12:05:06 1791185
89 3,826 LSE 12:06:10 1791811
126 3,826 LSE 12:06:10 1791809
80 3,830 LSE 12:07:27 1792570
46 3,830 LSE 12:07:27 1792568
65 3,830 LSE 12:07:27 1792566
310 3,830 LSE 12:08:13 1792895
312 3,830 LSE 12:08:13 1792891
121 3,834 LSE 12:08:20 1793006
119 3,834 LSE 12:08:20 1793004
51 3,834 LSE 12:08:20 1793002
314 3,833 LSE 12:08:27 1793074
327 3,833 LSE 12:08:31 1793142
271 3,832 LSE 12:08:40 1793223
132 3,832 LSE 12:09:02 1793491
121 3,832 LSE 12:09:02 1793487
46 3,832 LSE 12:09:02 1793489
119 3,832 LSE 12:09:02 1793485
99 3,832 LSE 12:09:36 1793931
84 3,832 LSE 12:09:36 1793929
372 3,835 LSE 12:14:16 1796585
95 3,835 LSE 12:14:24 1796691
312 3,835 LSE 12:14:24 1796688
83 3,837 LSE 12:15:14 1797283
54 3,837 LSE 12:15:14 1797281
76 3,837 LSE 12:15:24 1797446
76 3,837 LSE 12:15:28 1797496
315 3,837 LSE 12:15:46 1797599
46 3,837 LSE 12:15:47 1797610
326 3,836 LSE 12:15:47 1797608
273 3,838 LSE 12:16:28 1798004
300 3,835 LSE 12:17:16 1798430
100 3,836 LSE 12:17:16 1798427
50 3,836 LSE 12:17:16 1798425
281 3,835 LSE 12:17:16 1798420
319 3,835 LSE 12:17:16 1798408
268 3,837 LSE 12:17:16 1798389
252 3,835 LSE 12:17:17 1798439
48 3,835 LSE 12:17:17 1798435
152 3,837 LSE 12:17:41 1798797
53 3,837 LSE 12:17:41 1798799
120 3,837 LSE 12:17:41 1798801
78 3,837 LSE 12:17:41 1798803
148 3,837 LSE 12:17:41 1798795
338 3,836 LSE 12:17:41 1798772
305 3,837 LSE 12:17:41 1798770
317 3,836 LSE 12:17:42 1798819
152 3,837 LSE 12:17:45 1798837
148 3,837 LSE 12:17:45 1798835
128 3,836 LSE 12:17:48 1798926
152 3,836 LSE 12:17:48 1798924
245 3,835 LSE 12:17:48 1798922
116 3,835 LSE 12:17:48 1798920
299 3,839 LSE 12:19:28 1799929
46 3,840 LSE 12:20:20 1800417
73 3,840 LSE 12:20:20 1800415
79 3,840 LSE 12:20:20 1800413
73 3,840 LSE 12:20:20 1800410
42 3,841 LSE 12:21:08 1800949
86 3,842 LSE 12:21:36 1801304
69 3,842 LSE 12:21:36 1801302
152 3,842 LSE 12:21:36 1801308
148 3,842 LSE 12:21:36 1801306
302 3,841 LSE 12:22:48 1802054
272 3,841 LSE 12:22:48 1802048
78 3,842 LSE 12:22:48 1802026
152 3,842 LSE 12:22:48 1802024
54 3,842 LSE 12:22:48 1802022
312 3,842 LSE 12:23:51 1802806
308 3,843 LSE 12:24:02 1802984
304 3,843 LSE 12:24:02 1802980
210 3,846 LSE 12:24:23 1803297
110 3,846 LSE 12:24:23 1803295
769 3,846 LSE 12:24:23 1803293
171 3,846 LSE 12:24:35 1803502
582 3,846 LSE 12:24:35 1803500
141 3,846 LSE 12:24:35 1803498
275 3,846 LSE 12:24:58 1803612
305 3,850 LSE 12:27:43 1805214
279 3,849 LSE 12:28:02 1805323
300 3,850 LSE 12:30:27 1806924
293 3,850 LSE 12:31:39 1807717
200 3,861 LSE 12:32:59 1808582
200 3,861 LSE 12:32:59 1808580
85 3,861 LSE 12:32:59 1808578
7 3,861 LSE 12:32:59 1808576
309 3,860 LSE 12:33:03 1808677
70 3,861 LSE 12:33:03 1808675
250 3,849 LSE 12:40:35 1813888
7 3,849 LSE 12:40:35 1813886
7 3,852 LSE 12:47:55 1819700
192 3,852 LSE 12:48:02 1819772
219 3,852 LSE 12:48:02 1819770
73 3,852 LSE 12:48:02 1819768
300 3,856 LSE 12:53:02 1824120
27 3,851 LSE 13:05:02 1833563
245 3,851 LSE 13:05:02 1833561
143 3,851 LSE 13:05:19 1833870
176 3,851 LSE 13:05:19 1833872
293 3,852 LSE 13:15:09 1841494
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
402 43.09 ISE 08:02:20 1500176
21 43.08 ISE 08:03:02 1501295
480 43.19 ISE 08:04:26 1503587
127 43.19 ISE 08:04:26 1503580
127 43.19 ISE 08:04:26 1503578
127 43.20 ISE 08:04:26 1503582
46 43.20 ISE 08:04:26 1503584
471 43.19 ISE 08:04:26 1503575
375 43.20 ISE 08:04:26 1503573
48 43.20 ISE 08:04:26 1503571
48 43.20 ISE 08:04:26 1503569
439 43.17 ISE 08:04:51 1504046
331 43.17 ISE 08:05:05 1504455
71 43.17 ISE 08:05:05 1504453
474 43.16 ISE 08:05:31 1505159
265 43.16 ISE 08:05:46 1505502
436 43.16 ISE 08:05:46 1505485
54 43.16 ISE 08:05:46 1505487
400 43.16 ISE 08:05:46 1505483
408 43.15 ISE 08:06:40 1506998
433 43.12 ISE 08:06:54 1507353
509 43.13 ISE 08:06:54 1507350
439 43.10 ISE 08:07:17 1507927
459 43.12 ISE 08:08:42 1509729
325 43.19 ISE 08:09:24 1510909
89 43.19 ISE 08:09:25 1510911
93 43.21 ISE 08:09:43 1511395
98 43.21 ISE 08:09:43 1511393
3 43.21 ISE 08:09:43 1511391
93 43.21 ISE 08:09:43 1511388
93 43.21 ISE 08:09:43 1511384
93 43.21 ISE 08:09:43 1511382
93 43.21 ISE 08:09:43 1511379
533 43.21 ISE 08:09:43 1511377
8 43.21 ISE 08:09:48 1511586
143 43.21 ISE 08:09:48 1511584
93 43.21 ISE 08:09:48 1511581
150 43.20 ISE 08:09:48 1511578
222 43.20 ISE 08:09:48 1511573
296 43.20 ISE 08:09:48 1511575
469 43.20 ISE 08:10:40 1512980
150 43.18 ISE 08:11:01 1513536
119 43.19 ISE 08:11:01 1513538
143 43.19 ISE 08:11:01 1513540
2 43.19 ISE 08:11:01 1513542
392 43.19 ISE 08:11:01 1513534
242 43.16 ISE 08:11:03 1513643
200 43.16 ISE 08:11:03 1513641
4 43.14 ISE 08:11:11 1513867
150 43.14 ISE 08:11:11 1513865
313 43.14 ISE 08:11:11 1513863
401 43.12 ISE 08:12:15 1515737
431 43.24 ISE 08:13:44 1518471
408 43.24 ISE 08:13:44 1518473
130 43.23 ISE 08:13:52 1518723
400 43.23 ISE 08:13:52 1518721
150 43.23 ISE 08:14:05 1519019
143 43.23 ISE 08:14:05 1519017
339 43.22 ISE 08:14:05 1519015
211 43.22 ISE 08:14:05 1519013
332 43.22 ISE 08:14:36 1519813
373 43.22 ISE 08:14:48 1520048
71 43.22 ISE 08:14:48 1520046
49 43.22 ISE 08:14:48 1520044
168 43.21 ISE 08:15:11 1520802
98 43.21 ISE 08:15:12 1520847
104 43.21 ISE 08:15:12 1520845
93 43.21 ISE 08:15:20 1521069
451 43.21 ISE 08:15:20 1521067
182 43.21 ISE 08:16:05 1522444
182 43.21 ISE 08:16:05 1522442
41 43.21 ISE 08:16:05 1522446
29 43.21 ISE 08:16:05 1522448
81 43.29 ISE 08:17:00 1524065
157 43.29 ISE 08:17:00 1524061
121 43.29 ISE 08:17:00 1524052
302 43.29 ISE 08:17:00 1524050
412 43.29 ISE 08:17:30 1524972
62 43.31 ISE 08:18:41 1526719
150 43.31 ISE 08:18:41 1526717
120 43.31 ISE 08:18:41 1526715
127 43.31 ISE 08:18:41 1526713
127 43.31 ISE 08:18:41 1526711
128 43.31 ISE 08:18:41 1526709
127 43.31 ISE 08:18:41 1526707
144 43.30 ISE 08:18:41 1526705
274 43.30 ISE 08:18:41 1526703
10 43.30 ISE 08:18:41 1526701
241 43.27 ISE 08:19:10 1527585
385 43.29 ISE 08:19:10 1527582
68 43.28 ISE 08:20:25 1529863
127 43.28 ISE 08:20:25 1529861
127 43.28 ISE 08:20:25 1529859
128 43.28 ISE 08:20:25 1529857
150 43.27 ISE 08:20:25 1529855
91 43.27 ISE 08:20:25 1529837
334 43.27 ISE 08:20:25 1529835
448 43.27 ISE 08:21:02 1530751
487 43.34 ISE 08:22:17 1532628
128 43.40 ISE 08:22:53 1533599
427 43.39 ISE 08:22:59 1533817
176 43.39 ISE 08:23:02 1533955
127 43.39 ISE 08:23:06 1534124
127 43.39 ISE 08:23:06 1534122
261 43.39 ISE 08:23:06 1534120
250 43.37 ISE 08:23:14 1534452
400 43.37 ISE 08:23:14 1534450
35 43.35 ISE 08:23:24 1534653
79 43.35 ISE 08:23:24 1534651
79 43.35 ISE 08:23:24 1534649
106 43.35 ISE 08:23:24 1534644
323 43.35 ISE 08:23:24 1534642
19 43.35 ISE 08:23:24 1534640
450 43.33 ISE 08:23:46 1535236
314 43.37 ISE 08:25:13 1537298
150 43.37 ISE 08:25:13 1537296
470 43.37 ISE 08:25:13 1537294
411 43.37 ISE 08:26:21 1538743
32 43.34 ISE 08:28:07 1541213
328 43.34 ISE 08:28:20 1541532
71 43.34 ISE 08:28:20 1541530
61 43.41 ISE 08:30:04 1544514
382 43.41 ISE 08:30:04 1544512
434 43.40 ISE 08:30:09 1544721
444 43.39 ISE 08:30:17 1545002
18 43.50 ISE 08:32:30 1548814
24 43.50 ISE 08:32:30 1548812
62 43.50 ISE 08:32:30 1548810
18 43.50 ISE 08:32:30 1548808
42 43.50 ISE 08:32:30 1548806
62 43.50 ISE 08:32:30 1548804
104 43.50 ISE 08:32:30 1548799
277 43.50 ISE 08:32:30 1548797
519 43.50 ISE 08:32:30 1548795
296 43.49 ISE 08:32:48 1549244
33 43.49 ISE 08:32:58 1549506
72 43.49 ISE 08:32:58 1549504
432 43.49 ISE 08:32:58 1549502
127 43.49 ISE 08:32:59 1549513
37 43.49 ISE 08:32:59 1549515
150 43.49 ISE 08:32:59 1549511
104 43.49 ISE 08:32:59 1549509
200 43.46 ISE 08:34:47 1552643
12 43.46 ISE 08:34:47 1552641
80 43.50 ISE 08:38:57 1560317
416 43.55 ISE 08:41:08 1564153
134 43.54 ISE 08:41:27 1564664
284 43.53 ISE 08:41:30 1564847
130 43.53 ISE 08:41:30 1564845
68 43.53 ISE 08:41:31 1564860
134 43.53 ISE 08:41:31 1564858
134 43.53 ISE 08:41:31 1564856
133 43.53 ISE 08:41:31 1564854
405 43.51 ISE 08:41:54 1565522
400 43.54 ISE 08:42:39 1566586
432 43.52 ISE 08:43:15 1567458
134 43.50 ISE 08:43:28 1567802
265 43.50 ISE 08:43:28 1567804
416 43.47 ISE 08:44:38 1569938
36 43.43 ISE 08:44:45 1570101
36 43.43 ISE 08:44:45 1570085
36 43.43 ISE 08:44:45 1570066
14 43.43 ISE 08:44:45 1570063
14 43.43 ISE 08:44:45 1570060
169 43.43 ISE 08:44:45 1570057
150 43.43 ISE 08:44:45 1570055
118 43.43 ISE 08:44:45 1570053
59 43.43 ISE 08:44:45 1570051
150 43.43 ISE 08:44:45 1570048
36 43.43 ISE 08:44:46 1570104
189 43.48 ISE 08:45:11 1570816
690 43.48 ISE 08:45:11 1570814
40 43.49 ISE 08:45:28 1571237
40 43.49 ISE 08:45:28 1571232
167 43.49 ISE 08:45:28 1571234
200 43.48 ISE 08:45:29 1571309
29 43.48 ISE 08:45:29 1571288
134 43.48 ISE 08:45:29 1571286
94 43.48 ISE 08:45:29 1571284
405 43.48 ISE 08:45:29 1571275
40 43.49 ISE 08:45:29 1571255
40 43.49 ISE 08:45:29 1571242
40 43.49 ISE 08:45:29 1571240
60 43.48 ISE 08:46:29 1572832
150 43.48 ISE 08:46:29 1572830
132 43.48 ISE 08:46:29 1572828
134 43.48 ISE 08:46:29 1572826
134 43.48 ISE 08:46:29 1572824
133 43.48 ISE 08:46:29 1572822
34 43.48 ISE 08:46:29 1572820
472 43.47 ISE 08:46:29 1572818
411 43.45 ISE 08:46:51 1573377
76 43.42 ISE 08:48:42 1576256
385 43.42 ISE 08:48:42 1576258
24 43.41 ISE 08:48:46 1576415
361 43.41 ISE 08:48:50 1576484
90 43.36 ISE 08:51:50 1581406
283 43.36 ISE 08:51:53 1581487
11 43.36 ISE 08:51:53 1581483
60 43.42 ISE 08:54:41 1585574
134 43.42 ISE 08:54:41 1585572
84 43.42 ISE 08:54:41 1585568
134 43.42 ISE 08:54:41 1585570
29 43.41 ISE 08:54:41 1585566
117 43.49 ISE 08:58:45 1591639
289 43.49 ISE 08:59:02 1592090
79 43.49 ISE 08:59:02 1592088
470 43.47 ISE 08:59:06 1592273
426 43.46 ISE 08:59:31 1592987
114 43.45 ISE 09:00:17 1594132
291 43.45 ISE 09:00:17 1594130
158 43.49 ISE 09:04:00 1598426
271 43.49 ISE 09:04:00 1598424
334 43.48 ISE 09:04:03 1598516
89 43.48 ISE 09:04:03 1598514
158 43.46 ISE 09:09:46 1606925
232 43.46 ISE 09:09:46 1606923
410 43.44 ISE 09:10:07 1607306
123 43.45 ISE 09:10:46 1608107
134 43.45 ISE 09:10:46 1608105
132 43.45 ISE 09:10:46 1608103
95 43.46 ISE 09:12:55 1610092
164 43.46 ISE 09:12:55 1610090
400 43.53 ISE 09:13:15 1610474
337 43.59 ISE 09:13:26 1610761
133 43.59 ISE 09:13:26 1610759
231 43.59 ISE 09:13:31 1610874
156 43.59 ISE 09:13:31 1610872
322 43.59 ISE 09:13:36 1610959
154 43.59 ISE 09:13:36 1610957
384 43.58 ISE 09:13:39 1611001
439 43.58 ISE 09:13:39 1610997
403 43.58 ISE 09:13:51 1611257
563 43.56 ISE 09:14:02 1611450
122 43.57 ISE 09:14:14 1611691
133 43.57 ISE 09:14:14 1611689
132 43.57 ISE 09:14:14 1611687
134 43.57 ISE 09:14:14 1611685
134 43.57 ISE 09:14:14 1611683
70 43.57 ISE 09:14:14 1611679
150 43.57 ISE 09:14:14 1611681
120 43.56 ISE 09:14:14 1611677
293 43.56 ISE 09:14:14 1611673
423 43.60 ISE 09:15:54 1613852
160 43.64 ISE 09:17:49 1615641
276 43.64 ISE 09:17:49 1615639
699 43.74 ISE 09:20:16 1618345
508 43.74 ISE 09:20:20 1618467
104 43.74 ISE 09:20:20 1618465
392 43.73 ISE 09:21:14 1619313
40 43.73 ISE 09:21:14 1619311
466 43.72 ISE 09:21:52 1620205
453 43.67 ISE 09:23:14 1621760
412 43.69 ISE 09:24:45 1623405
58 43.69 ISE 09:24:45 1623403
447 43.71 ISE 09:25:45 1624411
413 43.72 ISE 09:30:01 1628407
512 43.73 ISE 09:33:01 1631865
473 43.71 ISE 09:33:18 1632231
433 43.71 ISE 09:33:42 1632631
182 43.76 ISE 09:36:53 1636315
202 43.76 ISE 09:36:53 1636313
29 43.75 ISE 09:36:54 1636353
155 43.75 ISE 09:36:54 1636355
261 43.75 ISE 09:36:54 1636357
201 43.76 ISE 09:37:58 1637798
64 43.76 ISE 09:37:58 1637796
129 43.76 ISE 09:37:58 1637794
63 43.75 ISE 09:38:09 1638186
89 43.75 ISE 09:38:09 1638184
287 43.75 ISE 09:38:27 1638573
309 43.67 ISE 09:40:18 1642420
94 43.67 ISE 09:40:18 1642422
390 43.72 ISE 09:45:01 1651954
399 43.73 ISE 09:45:48 1653736
447 43.73 ISE 09:47:18 1656959
424 43.78 ISE 09:49:51 1662411
27 43.77 ISE 09:50:09 1663275
214 43.77 ISE 09:50:09 1663273
203 43.77 ISE 09:50:09 1663271
427 43.76 ISE 09:50:18 1663580
140 43.78 ISE 09:54:21 1669954
307 43.78 ISE 09:54:21 1669952
462 43.76 ISE 09:57:03 1673583
438 43.75 ISE 09:58:06 1675360
466 43.76 ISE 10:01:41 1682936
37 43.72 ISE 10:02:48 1684422
196 43.72 ISE 10:02:48 1684420
197 43.72 ISE 10:02:48 1684418
451 43.71 ISE 10:02:48 1684416
440 43.68 ISE 10:07:41 1691517
408 43.62 ISE 10:10:18 1694255
453 43.65 ISE 10:10:36 1694600
1 43.66 ISE 10:12:15 1696249
73 43.66 ISE 10:12:15 1696246
306 43.66 ISE 10:12:15 1696243
420 43.66 ISE 10:12:15 1696240
306 43.65 ISE 10:12:18 1696322
48 43.65 ISE 10:12:18 1696326
274 43.65 ISE 10:12:18 1696324
178 43.64 ISE 10:12:18 1696319
412 43.63 ISE 10:14:55 1698707
110 43.59 ISE 10:18:44 1702654
247 43.59 ISE 10:18:44 1702652
306 43.59 ISE 10:18:44 1702650
346 43.58 ISE 10:18:44 1702647
51 43.58 ISE 10:18:44 1702645
82 43.62 ISE 10:20:32 1704633
128 43.62 ISE 10:20:32 1704628
178 43.62 ISE 10:20:32 1704630
412 43.60 ISE 10:22:54 1706658
7 43.59 ISE 10:24:41 1708311
306 43.59 ISE 10:24:41 1708309
150 43.59 ISE 10:24:41 1708307
406 43.59 ISE 10:24:41 1708299
267 43.64 ISE 10:27:32 1710795
48 43.64 ISE 10:27:34 1710813
121 43.64 ISE 10:27:34 1710811
382 43.63 ISE 10:30:05 1712947
36 43.63 ISE 10:32:41 1715892
414 43.63 ISE 10:32:41 1715890
234 43.65 ISE 10:35:12 1718471
150 43.65 ISE 10:35:12 1718469
401 43.65 ISE 10:35:12 1718453
24 43.68 ISE 10:37:54 1721635
309 43.68 ISE 10:37:54 1721633
308 43.68 ISE 10:37:54 1721631
308 43.68 ISE 10:37:54 1721629
73 43.67 ISE 10:37:54 1721627
20 43.67 ISE 10:37:54 1721624
51 43.67 ISE 10:37:54 1721622
319 43.67 ISE 10:37:54 1721620
12 43.67 ISE 10:37:54 1721618
80 43.70 ISE 10:41:55 1726593
292 43.70 ISE 10:41:55 1726597
15 43.70 ISE 10:41:55 1726595
70 43.70 ISE 10:45:00 1730051
309 43.70 ISE 10:45:00 1730049
308 43.70 ISE 10:45:00 1730047
1 43.68 ISE 10:47:25 1733005
455 43.68 ISE 10:47:25 1733003
473 43.69 ISE 10:47:25 1732990
440 43.66 ISE 10:51:09 1737574
72 43.65 ISE 10:51:21 1737768
308 43.65 ISE 10:51:21 1737760
308 43.65 ISE 10:51:21 1737758
427 43.64 ISE 10:52:51 1739569
6 43.67 ISE 10:57:11 1744303
309 43.67 ISE 10:57:11 1744301
308 43.67 ISE 10:57:11 1744299
139 43.65 ISE 10:57:53 1745138
308 43.65 ISE 10:57:53 1745136
231 43.65 ISE 11:00:29 1747714
121 43.65 ISE 11:00:29 1747718
111 43.65 ISE 11:00:29 1747716
326 43.66 ISE 11:03:31 1749631
432 43.58 ISE 11:06:45 1751963
78 43.57 ISE 11:08:17 1752960
319 43.57 ISE 11:08:17 1752958
176 43.56 ISE 11:12:03 1755470
322 43.58 ISE 11:13:08 1756188
133 43.58 ISE 11:13:08 1756186
328 43.65 ISE 11:19:29 1760142
103 43.65 ISE 11:19:29 1760140
191 43.64 ISE 11:20:00 1760472
227 43.64 ISE 11:20:00 1760468
199 43.63 ISE 11:24:11 1763698
100 43.63 ISE 11:24:11 1763696
150 43.63 ISE 11:24:11 1763694
293 43.62 ISE 11:25:01 1764268
112 43.62 ISE 11:25:01 1764266
442 43.60 ISE 11:26:56 1765531
14 43.60 ISE 11:27:33 1766024
389 43.57 ISE 11:30:27 1767963
441 43.57 ISE 11:32:02 1768977
127 43.61 ISE 11:37:14 1772487
129 43.61 ISE 11:37:14 1772485
130 43.61 ISE 11:37:14 1772483
129 43.61 ISE 11:37:14 1772481
396 43.56 ISE 11:40:36 1774625
297 43.52 ISE 11:45:50 1777891
102 43.52 ISE 11:45:50 1777895
18 43.48 ISE 11:49:10 1780250
364 43.48 ISE 11:49:42 1780724
450 43.48 ISE 11:52:56 1783353
461 43.49 ISE 11:52:56 1783343
472 43.41 ISE 11:54:29 1784310
412 43.39 ISE 11:55:41 1785205
467 43.36 ISE 11:56:23 1785657
410 43.38 ISE 11:56:23 1785651
409 43.38 ISE 11:57:11 1786227
475 43.36 ISE 11:57:49 1786589
394 43.45 ISE 11:58:54 1787168
315 43.46 ISE 11:58:54 1787166
133 43.46 ISE 11:58:54 1787164
139 43.49 ISE 11:58:54 1787157
129 43.49 ISE 11:58:54 1787155
130 43.49 ISE 11:58:54 1787153
129 43.49 ISE 11:58:54 1787151
166 43.48 ISE 11:58:54 1787149
198 43.48 ISE 11:58:54 1787147
68 43.48 ISE 11:58:54 1787145
129 43.45 ISE 11:59:02 1787348
129 43.45 ISE 11:59:02 1787346
130 43.45 ISE 11:59:02 1787350
23 43.45 ISE 11:59:02 1787352
189 43.44 ISE 11:59:02 1787331
257 43.44 ISE 11:59:02 1787329
525 43.50 ISE 11:59:50 1787964
144 43.50 ISE 11:59:50 1787962
429 43.50 ISE 11:59:50 1787960
56 43.50 ISE 11:59:54 1788018
309 43.50 ISE 12:00:00 1788062
176 43.50 ISE 12:00:05 1788196
379 43.50 ISE 12:00:05 1788194
21 43.50 ISE 12:00:05 1788192
70 43.50 ISE 12:00:05 1788190
153 43.50 ISE 12:00:05 1788188
13 43.50 ISE 12:00:05 1788176
13 43.50 ISE 12:00:05 1788178
150 43.50 ISE 12:00:11 1788254
302 43.50 ISE 12:00:11 1788251
150 43.50 ISE 12:00:11 1788249
221 43.50 ISE 12:00:11 1788245
278 43.50 ISE 12:00:11 1788243
249 43.50 ISE 12:00:11 1788241
200 43.48 ISE 12:00:12 1788276
200 43.48 ISE 12:00:12 1788274
56 43.48 ISE 12:01:11 1788867
398 43.44 ISE 12:01:31 1789097
63 43.46 ISE 12:03:00 1789913
183 43.46 ISE 12:03:00 1789911
145 43.46 ISE 12:03:00 1789909
420 43.45 ISE 12:03:29 1790249
200 43.50 ISE 12:04:58 1791059
98 43.50 ISE 12:04:58 1791057
401 43.50 ISE 12:05:00 1791065
91 43.50 ISE 12:05:00 1791063
455 43.50 ISE 12:05:50 1791681
473 43.53 ISE 12:08:13 1792897
130 43.57 ISE 12:08:27 1793078
129 43.57 ISE 12:08:27 1793076
129 43.57 ISE 12:08:27 1793082
129 43.57 ISE 12:08:27 1793080
69 43.57 ISE 12:08:27 1793084
456 43.56 ISE 12:08:28 1793103
178 43.56 ISE 12:08:31 1793156
130 43.56 ISE 12:08:31 1793154
129 43.56 ISE 12:08:31 1793152
19 43.55 ISE 12:08:31 1793150
49 43.55 ISE 12:08:31 1793148
132 43.55 ISE 12:08:31 1793146
214 43.55 ISE 12:08:31 1793144
449 43.54 ISE 12:08:45 1793292
128 43.53 ISE 12:08:55 1793367
329 43.53 ISE 12:08:55 1793363
456 43.54 ISE 12:12:28 1795642
203 43.63 ISE 12:17:16 1798400
202 43.63 ISE 12:17:16 1798402
150 43.63 ISE 12:17:16 1798404
115 43.63 ISE 12:17:16 1798406
148 43.62 ISE 12:17:16 1798393
648 43.62 ISE 12:17:16 1798391
137 43.62 ISE 12:17:41 1798812
200 43.62 ISE 12:17:41 1798809
83 43.62 ISE 12:17:41 1798807
42 43.62 ISE 12:17:41 1798805
267 43.62 ISE 12:17:41 1798791
48 43.62 ISE 12:17:41 1798789
68 43.62 ISE 12:17:41 1798785
14 43.62 ISE 12:17:41 1798783
400 43.62 ISE 12:17:41 1798781
393 43.62 ISE 12:17:41 1798779
13 43.62 ISE 12:17:41 1798777
403 43.61 ISE 12:17:46 1798846
88 43.68 ISE 12:22:48 1802046
202 43.67 ISE 12:22:48 1802044
203 43.67 ISE 12:22:48 1802042
150 43.67 ISE 12:22:48 1802040
150 43.67 ISE 12:22:48 1802033
113 43.67 ISE 12:22:48 1802035
346 43.67 ISE 12:22:48 1802037
16 43.67 ISE 12:22:48 1802030
303 43.67 ISE 12:22:48 1802028
53 43.68 ISE 12:23:23 1802536
150 43.68 ISE 12:23:23 1802534
99 43.68 ISE 12:23:23 1802532
150 43.68 ISE 12:23:51 1802815
203 43.68 ISE 12:23:51 1802813
436 43.72 ISE 12:24:23 1803303
241 43.72 ISE 12:24:23 1803301
465 43.72 ISE 12:24:23 1803299
400 43.72 ISE 12:24:25 1803351
400 43.72 ISE 12:24:26 1803367
150 43.72 ISE 12:24:32 1803465
203 43.72 ISE 12:24:32 1803463
28 43.71 ISE 12:24:32 1803461
572 43.71 ISE 12:24:32 1803459
203 43.72 ISE 12:24:32 1803457
413 43.72 ISE 12:25:12 1803803
192 43.75 ISE 12:26:59 1804696
170 43.77 ISE 12:27:23 1805007
886 43.77 ISE 12:27:23 1805005
253 43.78 ISE 12:27:38 1805172
55 43.78 ISE 12:27:38 1805176
255 43.78 ISE 12:27:38 1805174
20 43.77 ISE 12:27:43 1805222
253 43.77 ISE 12:27:43 1805220
255 43.77 ISE 12:27:43 1805218
498 43.76 ISE 12:27:43 1805216
433 43.77 ISE 12:29:12 1806031
24 43.76 ISE 12:31:39 1807719
381 43.76 ISE 12:31:39 1807721
407 43.75 ISE 12:31:40 1807731
461 43.74 ISE 12:31:56 1807883
384 43.90 ISE 12:32:34 1808306
150 43.90 ISE 12:32:34 1808303
429 43.89 ISE 12:32:41 1808367
394 43.90 ISE 12:32:41 1808365
254 43.89 ISE 12:33:03 1808686
254 43.89 ISE 12:33:03 1808688
30 43.89 ISE 12:33:03 1808690
221 43.88 ISE 12:33:03 1808683
150 43.88 ISE 12:33:03 1808681
325 43.88 ISE 12:33:03 1808679
150 43.86 ISE 12:33:05 1808710
318 43.86 ISE 12:33:06 1808721
255 43.88 ISE 12:34:07 1809320
254 43.88 ISE 12:34:07 1809318
150 43.88 ISE 12:34:07 1809316
93 43.87 ISE 12:34:07 1809313
18 43.84 ISE 12:34:34 1809571
368 43.84 ISE 12:34:34 1809568
395 43.76 ISE 12:35:16 1810185
416 43.76 ISE 12:35:16 1810182
468 43.75 ISE 12:35:29 1810353
451 43.73 ISE 12:40:10 1813619
162 43.74 ISE 12:40:35 1813896
254 43.74 ISE 12:40:35 1813894
393 43.75 ISE 12:40:35 1813892
7 43.75 ISE 12:40:35 1813890
253 43.75 ISE 12:45:20 1817543
77 43.75 ISE 12:45:29 1817756
28 43.75 ISE 12:45:29 1817754
98 43.75 ISE 12:45:29 1817752
196 43.79 ISE 12:47:55 1819704
271 43.79 ISE 12:47:55 1819702
161 43.80 ISE 12:50:38 1822135
316 43.80 ISE 12:50:38 1822133
317 43.80 ISE 12:50:38 1822131
394 43.84 ISE 12:51:46 1823042
177 43.84 ISE 12:53:02 1824136
318 43.84 ISE 12:53:02 1824134
318 43.83 ISE 12:53:02 1824132
150 43.83 ISE 12:53:02 1824130
64 43.83 ISE 12:53:02 1824126
340 43.83 ISE 12:53:02 1824124
25 43.83 ISE 12:53:02 1824122
439 43.77 ISE 13:01:01 1830454
150 43.76 ISE 13:05:29 1834002
47 43.78 ISE 13:06:35 1834770
402 43.78 ISE 13:06:35 1834768
141 43.74 ISE 13:10:08 1837667
147 43.74 ISE 13:10:08 1837665
150 43.74 ISE 13:10:08 1837663
432 43.79 ISE 13:17:23 1843901
247 43.88 ISE 13:20:47 1847165
150 43.88 ISE 13:20:47 1847163
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 POSNKQBBABKDBPKRecent 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