REG - CRH PLC - Transaction in Own Shares
17/05/2023 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:20230517:nRSQ6331Za&default-theme=true
RNS Number : 6331Z CRH PLC 17 May 2023
17(th) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 16(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: 192,879 86,995
Highest price paid per share: €45.4500 GBp 3,949.0000
Lowest price paid per share: €44.7700 GBp 3,900.0000
Volume weighted average price paid: €45.0804 GBp 3,920.3459
The purchases form part of CRH's intention to buy back ordinary shares of up
to $750 million* in the period to 29(th) June 2023 following its announcement
on 31(st) March 2023 and were effected by CRH's broker as part of the
Programme announced on 31(st) March 2023.
Following settlement of the above transactions CRH will hold 17,097,696 of its
ordinary shares in treasury which represents 2.273% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 735,042,642 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 16(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: 16/05/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 45.0804 192,879
London Stock Exchange (XLON) GBp 3,920.3459 86,995
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
341 3,900 LSE 08:02:14 1267154
340 3,901 LSE 08:02:44 1267899
434 3,908 LSE 08:04:52 1271127
300 3,908 LSE 08:04:52 1271125
180 3,905 LSE 08:05:21 1271999
158 3,905 LSE 08:05:24 1272107
308 3,904 LSE 08:05:48 1272824
181 3,906 LSE 08:08:03 1276171
152 3,906 LSE 08:08:03 1276169
165 3,908 LSE 08:08:03 1276167
84 3,908 LSE 08:08:03 1276165
84 3,908 LSE 08:08:03 1276163
41 3,908 LSE 08:08:03 1276161
300 3,908 LSE 08:08:03 1276159
296 3,915 LSE 08:10:09 1279796
30 3,915 LSE 08:10:09 1279782
300 3,915 LSE 08:10:09 1279780
4 3,920 LSE 08:11:19 1281476
300 3,920 LSE 08:11:19 1281474
21 3,920 LSE 08:11:19 1281472
33 3,923 LSE 08:11:41 1282087
67 3,923 LSE 08:11:41 1282081
211 3,923 LSE 08:11:41 1282079
211 3,923 LSE 08:11:41 1282077
84 3,923 LSE 08:11:41 1282075
114 3,923 LSE 08:11:41 1282073
180 3,923 LSE 08:11:41 1282071
339 3,918 LSE 08:12:39 1283732
103 3,915 LSE 08:12:55 1284132
76 3,916 LSE 08:13:58 1286056
253 3,916 LSE 08:13:58 1286054
319 3,916 LSE 08:14:28 1287179
84 3,919 LSE 08:15:43 1289557
84 3,919 LSE 08:15:43 1289555
114 3,919 LSE 08:15:43 1289551
198 3,919 LSE 08:15:43 1289553
280 3,916 LSE 08:17:04 1291796
257 3,917 LSE 08:17:04 1291794
54 3,917 LSE 08:17:04 1291792
329 3,919 LSE 08:17:04 1291788
184 3,916 LSE 08:19:17 1294898
118 3,916 LSE 08:19:30 1295198
88 3,916 LSE 08:19:30 1295196
87 3,916 LSE 08:19:30 1295194
320 3,916 LSE 08:20:04 1295945
7 3,914 LSE 08:20:51 1296925
300 3,914 LSE 08:20:51 1296923
10 3,914 LSE 08:20:51 1296921
305 3,912 LSE 08:21:34 1298055
77 3,915 LSE 08:22:49 1299991
62 3,915 LSE 08:22:49 1299989
87 3,915 LSE 08:22:49 1299987
88 3,915 LSE 08:22:49 1299985
286 3,914 LSE 08:22:49 1299981
53 3,914 LSE 08:22:49 1299983
14 3,906 LSE 08:25:23 1303589
300 3,906 LSE 08:25:23 1303587
1 3,910 LSE 08:27:19 1306564
300 3,910 LSE 08:27:19 1306562
8 3,910 LSE 08:27:19 1306560
284 3,910 LSE 08:28:03 1307606
13 3,915 LSE 08:29:33 1309909
303 3,915 LSE 08:29:33 1309907
338 3,911 LSE 08:31:00 1312750
285 3,914 LSE 08:31:00 1312746
127 3,927 LSE 08:35:37 1321242
48 3,927 LSE 08:35:37 1321244
181 3,927 LSE 08:35:37 1321246
380 3,926 LSE 08:36:29 1322738
43 3,926 LSE 08:37:14 1324167
300 3,926 LSE 08:37:14 1324165
99 3,934 LSE 08:39:07 1327258
46 3,934 LSE 08:39:07 1327256
37 3,934 LSE 08:39:07 1327254
145 3,934 LSE 08:39:07 1327252
14 3,934 LSE 08:40:34 1329918
57 3,934 LSE 08:40:34 1329916
23 3,934 LSE 08:40:34 1329914
220 3,934 LSE 08:40:34 1329912
14 3,934 LSE 08:40:34 1329910
163 3,933 LSE 08:40:56 1330420
152 3,933 LSE 08:40:56 1330417
145 3,939 LSE 08:44:02 1335333
99 3,939 LSE 08:44:02 1335328
7 3,939 LSE 08:45:02 1336764
9 3,939 LSE 08:45:02 1336738
99 3,946 LSE 08:51:02 1347245
309 3,947 LSE 08:53:06 1351153
331 3,946 LSE 08:53:19 1351570
138 3,944 LSE 08:53:23 1351700
144 3,944 LSE 08:53:23 1351698
55 3,944 LSE 08:53:25 1351783
59 3,943 LSE 08:54:08 1353021
87 3,943 LSE 08:54:08 1353019
110 3,943 LSE 08:54:08 1353017
64 3,943 LSE 08:54:08 1353015
326 3,938 LSE 08:57:38 1359291
120 3,931 LSE 09:06:25 1371839
180 3,931 LSE 09:06:25 1371837
345 3,929 LSE 09:07:16 1372876
33 3,929 LSE 09:08:35 1377312
149 3,935 LSE 09:12:07 1381977
168 3,935 LSE 09:12:07 1381975
300 3,933 LSE 09:13:09 1383145
195 3,940 LSE 09:32:03 1408782
102 3,940 LSE 09:32:03 1408780
299 3,940 LSE 09:35:14 1413262
272 3,940 LSE 09:39:49 1420266
55 3,940 LSE 09:39:49 1420264
99 3,941 LSE 09:43:20 1426156
188 3,941 LSE 09:43:40 1426611
294 3,942 LSE 09:50:40 1439544
67 3,942 LSE 10:02:17 1453697
213 3,942 LSE 10:02:17 1453695
11 3,941 LSE 10:07:47 1459909
300 3,941 LSE 10:07:47 1459907
290 3,944 LSE 10:13:40 1465966
18 3,944 LSE 10:18:15 1471825
248 3,944 LSE 10:18:15 1471823
14 3,944 LSE 10:18:21 1471926
149 3,938 LSE 10:22:13 1477346
183 3,938 LSE 10:22:13 1477344
306 3,940 LSE 10:31:29 1489366
295 3,945 LSE 10:37:53 1499155
304 3,942 LSE 10:41:55 1504836
3 3,945 LSE 10:48:37 1514003
300 3,945 LSE 10:48:37 1514001
95 3,941 LSE 10:52:45 1519469
221 3,941 LSE 10:52:46 1519516
297 3,949 LSE 11:00:20 1529610
107 3,949 LSE 11:00:20 1529606
205 3,949 LSE 11:00:20 1529604
218 3,948 LSE 11:01:00 1530122
121 3,948 LSE 11:01:00 1530124
242 3,946 LSE 11:01:04 1530185
99 3,946 LSE 11:01:04 1530183
3 3,943 LSE 11:09:06 1534888
300 3,943 LSE 11:09:06 1534886
287 3,944 LSE 11:12:53 1537287
129 3,941 LSE 11:15:19 1538818
168 3,941 LSE 11:15:19 1538816
124 3,942 LSE 11:18:41 1540791
179 3,942 LSE 11:18:41 1540789
336 3,943 LSE 11:20:38 1542272
336 3,942 LSE 11:26:41 1546281
84 3,941 LSE 11:26:45 1546324
252 3,941 LSE 11:26:45 1546322
300 3,940 LSE 11:30:53 1549140
20 3,940 LSE 11:30:53 1549142
134 3,937 LSE 11:33:13 1550589
166 3,937 LSE 11:33:13 1550587
204 3,935 LSE 11:38:52 1555144
103 3,935 LSE 11:38:52 1555142
6 3,938 LSE 11:42:46 1557477
300 3,938 LSE 11:42:46 1557475
94 3,937 LSE 11:43:39 1557985
212 3,937 LSE 11:44:02 1558214
323 3,935 LSE 11:53:13 1563980
319 3,943 LSE 11:57:04 1566186
112 3,945 LSE 11:59:06 1567441
231 3,945 LSE 11:59:06 1567439
14 3,944 LSE 11:59:45 1567877
73 3,944 LSE 12:00:18 1568515
237 3,944 LSE 12:00:29 1568668
148 3,945 LSE 12:07:05 1572555
151 3,945 LSE 12:07:05 1572557
214 3,944 LSE 12:11:41 1575423
131 3,944 LSE 12:11:54 1575566
302 3,944 LSE 12:16:37 1578555
200 3,942 LSE 12:24:16 1582988
12 3,941 LSE 12:25:52 1584048
6 3,941 LSE 12:26:16 1584244
200 3,943 LSE 12:29:04 1586064
200 3,943 LSE 12:29:04 1586066
143 3,943 LSE 12:29:04 1586068
107 3,941 LSE 12:32:45 1588788
225 3,941 LSE 12:33:17 1589214
11 3,943 LSE 12:45:28 1597348
130 3,943 LSE 12:45:28 1597346
162 3,943 LSE 12:45:28 1597344
322 3,942 LSE 12:45:35 1597458
280 3,938 LSE 12:58:34 1605443
200 3,938 LSE 12:58:34 1605445
292 3,939 LSE 13:06:23 1610905
283 3,939 LSE 13:08:02 1611713
124 3,938 LSE 13:22:23 1620372
220 3,938 LSE 13:22:23 1620370
85 3,936 LSE 13:22:31 1620515
198 3,936 LSE 13:22:31 1620513
255 3,936 LSE 13:27:39 1624073
77 3,936 LSE 13:27:39 1624071
133 3,934 LSE 13:30:09 1626422
150 3,934 LSE 13:30:09 1626420
337 3,936 LSE 13:33:01 1629646
326 3,937 LSE 13:33:30 1630125
346 3,937 LSE 13:37:27 1632539
92 3,936 LSE 13:39:20 1633994
209 3,936 LSE 13:39:20 1633992
218 3,938 LSE 13:46:41 1638984
65 3,938 LSE 13:46:41 1638986
1 3,937 LSE 13:50:24 1642177
40 3,937 LSE 13:50:24 1642175
300 3,937 LSE 13:50:24 1642173
107 3,936 LSE 13:51:27 1643151
155 3,936 LSE 13:51:27 1643149
54 3,936 LSE 13:51:27 1643147
71 3,936 LSE 13:51:27 1643145
249 3,936 LSE 13:51:27 1643143
13 3,933 LSE 13:56:18 1646806
166 3,933 LSE 13:56:18 1646804
101 3,933 LSE 13:56:18 1646802
12 3,932 LSE 13:56:27 1646927
271 3,932 LSE 13:56:27 1646925
347 3,931 LSE 14:01:04 1651061
135 3,930 LSE 14:03:10 1652550
150 3,930 LSE 14:03:10 1652548
83 3,930 LSE 14:09:01 1657000
145 3,930 LSE 14:09:01 1656998
145 3,930 LSE 14:09:01 1656996
39 3,929 LSE 14:09:01 1656994
295 3,929 LSE 14:09:01 1656992
296 3,928 LSE 14:09:06 1657105
35 3,928 LSE 14:09:06 1657103
305 3,927 LSE 14:12:39 1660520
330 3,925 LSE 14:14:46 1662150
48 3,925 LSE 14:14:46 1662148
270 3,925 LSE 14:14:46 1662146
61 3,927 LSE 14:16:13 1663423
249 3,927 LSE 14:16:15 1663445
195 3,923 LSE 14:18:49 1665771
100 3,923 LSE 14:19:31 1666599
109 3,929 LSE 14:32:44 1685481
109 3,929 LSE 14:32:44 1685483
59 3,929 LSE 14:32:44 1685485
356 3,928 LSE 14:35:32 1689888
234 3,927 LSE 14:35:35 1689973
111 3,927 LSE 14:35:42 1690168
293 3,924 LSE 14:37:15 1692604
42 3,924 LSE 14:37:15 1692602
130 3,918 LSE 14:41:24 1699119
197 3,918 LSE 14:41:24 1699117
135 3,921 LSE 14:42:43 1701216
158 3,921 LSE 14:42:43 1701214
289 3,922 LSE 14:42:43 1701176
286 3,919 LSE 14:43:09 1701858
56 3,918 LSE 14:46:56 1708009
275 3,918 LSE 14:46:56 1708011
100 3,918 LSE 14:47:17 1708613
34 3,917 LSE 14:48:02 1709891
300 3,917 LSE 14:48:02 1709889
143 3,915 LSE 14:49:16 1711768
155 3,915 LSE 14:49:16 1711766
100 3,912 LSE 14:51:50 1716905
249 3,912 LSE 14:53:02 1718727
95 3,911 LSE 14:53:20 1719241
211 3,911 LSE 14:53:20 1719239
55 3,909 LSE 14:56:13 1723559
81 3,909 LSE 14:56:13 1723557
81 3,909 LSE 14:56:13 1723555
122 3,909 LSE 14:56:13 1723553
165 3,909 LSE 14:57:20 1725583
58 3,908 LSE 14:57:52 1726483
302 3,908 LSE 14:57:52 1726463
354 3,908 LSE 14:57:53 1726485
96 3,908 LSE 14:57:53 1726487
138 3,908 LSE 15:00:02 1730609
299 3,908 LSE 15:00:05 1730789
91 3,908 LSE 15:00:05 1730787
367 3,907 LSE 15:00:34 1732278
2 3,906 LSE 15:00:58 1733288
359 3,906 LSE 15:01:00 1733370
98 3,906 LSE 15:01:22 1734100
229 3,906 LSE 15:01:22 1734098
325 3,906 LSE 15:01:22 1734092
100 3,908 LSE 15:03:10 1738448
110 3,908 LSE 15:03:10 1738390
128 3,908 LSE 15:03:10 1738388
127 3,908 LSE 15:03:10 1738386
48 3,908 LSE 15:03:10 1738384
300 3,908 LSE 15:03:10 1738382
40 3,908 LSE 15:03:10 1738380
406 3,908 LSE 15:03:10 1738378
337 3,907 LSE 15:03:22 1738950
327 3,906 LSE 15:03:39 1739572
289 3,905 LSE 15:05:02 1741983
22 3,908 LSE 15:06:36 1745093
15 3,909 LSE 15:07:23 1746390
96 3,909 LSE 15:07:42 1747140
221 3,909 LSE 15:07:42 1747138
128 3,909 LSE 15:07:44 1747211
127 3,909 LSE 15:07:44 1747209
15 3,909 LSE 15:07:44 1747207
63 3,909 LSE 15:08:01 1747609
307 3,908 LSE 15:08:23 1748242
145 3,908 LSE 15:08:23 1748144
165 3,908 LSE 15:08:23 1748134
165 3,908 LSE 15:08:23 1748122
151 3,908 LSE 15:08:23 1748120
282 3,908 LSE 15:08:23 1748118
127 3,908 LSE 15:08:43 1748795
54 3,908 LSE 15:08:43 1748793
128 3,908 LSE 15:08:43 1748797
100 3,906 LSE 15:09:45 1750514
115 3,906 LSE 15:09:49 1750799
80 3,906 LSE 15:09:49 1750797
326 3,903 LSE 15:11:03 1753645
331 3,903 LSE 15:11:03 1753607
96 3,902 LSE 15:11:13 1754290
88 3,902 LSE 15:11:13 1754288
95 3,902 LSE 15:11:13 1754284
297 3,901 LSE 15:11:19 1754494
286 3,901 LSE 15:11:29 1754949
81 3,901 LSE 15:11:29 1754944
219 3,901 LSE 15:11:29 1754942
288 3,903 LSE 15:13:29 1758855
354 3,904 LSE 15:15:00 1761417
110 3,904 LSE 15:15:00 1761415
127 3,904 LSE 15:15:00 1761413
7 3,904 LSE 15:15:00 1761410
300 3,904 LSE 15:15:00 1761408
300 3,904 LSE 15:15:00 1761406
281 3,904 LSE 15:15:00 1761402
540 3,904 LSE 15:15:00 1761400
17 3,903 LSE 15:15:22 1762214
185 3,907 LSE 15:17:01 1765190
100 3,907 LSE 15:17:01 1765188
110 3,907 LSE 15:18:08 1767455
173 3,907 LSE 15:18:08 1767453
153 3,909 LSE 15:19:18 1769395
14 3,909 LSE 15:19:18 1769393
13 3,909 LSE 15:19:38 1769996
87 3,909 LSE 15:20:02 1770675
416 3,908 LSE 15:20:04 1770769
285 3,907 LSE 15:20:22 1771563
107 3,906 LSE 15:20:45 1772529
217 3,906 LSE 15:20:45 1772527
441 3,906 LSE 15:20:45 1772521
75 3,904 LSE 15:22:34 1775449
217 3,904 LSE 15:22:34 1775447
61 3,904 LSE 15:24:45 1779651
354 3,905 LSE 15:26:06 1782574
11 3,905 LSE 15:26:06 1782572
285 3,905 LSE 15:26:18 1782893
303 3,905 LSE 15:26:18 1782891
343 3,906 LSE 15:26:31 1783337
477 3,906 LSE 15:26:37 1783482
128 3,906 LSE 15:26:37 1783476
127 3,906 LSE 15:26:37 1783474
64 3,906 LSE 15:26:37 1783478
65 3,906 LSE 15:26:37 1783480
25 3,906 LSE 15:26:37 1783472
300 3,906 LSE 15:26:37 1783470
23 3,906 LSE 15:26:51 1783779
58 3,906 LSE 15:26:51 1783777
130 3,906 LSE 15:26:51 1783775
130 3,906 LSE 15:26:51 1783773
128 3,906 LSE 15:26:51 1783771
127 3,906 LSE 15:26:51 1783769
74 3,906 LSE 15:26:51 1783767
145 3,905 LSE 15:26:51 1783765
163 3,905 LSE 15:26:51 1783763
110 3,907 LSE 15:27:55 1785414
199 3,907 LSE 15:27:55 1785412
91 3,909 LSE 15:28:05 1785726
129 3,909 LSE 15:28:05 1785724
1,040 3,909 LSE 15:28:05 1785728
34 3,909 LSE 15:28:05 1785730
16 3,908 LSE 15:28:05 1785722
176 3,908 LSE 15:28:13 1785965
114 3,909 LSE 15:28:33 1786569
128 3,909 LSE 15:28:33 1786567
90 3,909 LSE 15:28:33 1786565
411 3,909 LSE 15:28:33 1786560
134 3,910 LSE 15:28:33 1786506
199 3,910 LSE 15:28:33 1786504
90 3,910 LSE 15:28:33 1786499
301 3,910 LSE 15:28:33 1786497
34 3,910 LSE 15:28:33 1786495
234 3,910 LSE 15:28:33 1786493
222 3,910 LSE 15:28:33 1786491
673 3,910 LSE 15:28:33 1786489
283 3,911 LSE 15:28:34 1786762
184 3,913 LSE 15:28:34 1786731
774 3,913 LSE 15:28:34 1786729
45 3,913 LSE 15:28:34 1786727
300 3,913 LSE 15:28:34 1786724
175 3,913 LSE 15:28:34 1786722
211 3,913 LSE 15:28:34 1786715
105 3,914 LSE 15:28:34 1786713
56 3,914 LSE 15:28:34 1786711
128 3,914 LSE 15:28:34 1786709
127 3,914 LSE 15:28:34 1786707
117 3,914 LSE 15:28:34 1786705
1,452 3,914 LSE 15:28:34 1786703
243 3,914 LSE 15:28:34 1786700
202 3,914 LSE 15:28:34 1786698
89 3,913 LSE 15:28:34 1786694
84 3,914 LSE 15:28:34 1786696
178 3,911 LSE 15:28:36 1786829
286 3,911 LSE 15:28:36 1786825
85 3,910 LSE 15:28:46 1787003
128 3,910 LSE 15:28:46 1787001
93 3,910 LSE 15:28:46 1786999
90 3,910 LSE 15:28:46 1786997
127 3,910 LSE 15:28:46 1786995
349 3,910 LSE 15:28:46 1786993
74 3,909 LSE 15:29:32 1788099
200 3,911 LSE 15:30:56 1790630
32 3,911 LSE 15:30:56 1790628
331 3,911 LSE 15:31:12 1791120
282 3,911 LSE 15:31:12 1791118
52 3,911 LSE 15:31:12 1791116
58 3,911 LSE 15:31:12 1791114
158 3,910 LSE 15:31:18 1791224
307 3,910 LSE 15:31:18 1791222
17 3,910 LSE 15:31:18 1791220
145 3,909 LSE 15:32:02 1792332
280 3,909 LSE 15:32:08 1792521
38 3,909 LSE 15:32:08 1792495
195 3,909 LSE 15:32:08 1792487
346 3,910 LSE 15:34:27 1796192
123 3,913 LSE 15:35:56 1798172
56 3,913 LSE 15:35:56 1798170
294 3,913 LSE 15:35:56 1798168
61 3,913 LSE 15:36:01 1798373
110 3,913 LSE 15:36:01 1798371
69 3,913 LSE 15:36:26 1799117
73 3,913 LSE 15:36:29 1799213
75 3,913 LSE 15:36:34 1799356
54 3,912 LSE 15:36:40 1799475
144 3,912 LSE 15:36:40 1799473
34 3,912 LSE 15:36:40 1799471
103 3,912 LSE 15:36:40 1799469
69 3,914 LSE 15:37:28 1800911
73 3,914 LSE 15:37:30 1800985
56 3,914 LSE 15:37:48 1801421
69 3,914 LSE 15:37:48 1801419
74 3,914 LSE 15:37:48 1801417
100 3,915 LSE 15:38:18 1802255
86 3,915 LSE 15:38:18 1802253
128 3,915 LSE 15:39:08 1803508
64 3,915 LSE 15:39:08 1803510
105 3,915 LSE 15:39:08 1803506
300 3,915 LSE 15:39:08 1803504
60 3,915 LSE 15:39:08 1803502
110 3,915 LSE 15:39:35 1804260
75 3,915 LSE 15:39:35 1804258
134 3,915 LSE 15:39:35 1804256
139 3,915 LSE 15:39:35 1804254
112 3,915 LSE 15:39:35 1804252
69 3,916 LSE 15:40:28 1805502
55 3,916 LSE 15:40:28 1805498
56 3,916 LSE 15:40:28 1805500
128 3,916 LSE 15:40:28 1805504
150 3,916 LSE 15:40:28 1805506
267 3,915 LSE 15:41:09 1806363
58 3,915 LSE 15:41:09 1806361
216 3,914 LSE 15:41:11 1806418
340 3,914 LSE 15:41:12 1806469
118 3,914 LSE 15:41:12 1806467
53 3,914 LSE 15:41:12 1806448
59 3,914 LSE 15:42:03 1807762
128 3,914 LSE 15:42:08 1807916
127 3,914 LSE 15:42:08 1807914
59 3,914 LSE 15:42:08 1807912
151 3,913 LSE 15:42:49 1808704
188 3,913 LSE 15:42:49 1808702
76 3,920 LSE 15:45:06 1812622
300 3,920 LSE 15:45:06 1812620
63 3,920 LSE 15:45:06 1812618
64 3,920 LSE 15:45:06 1812616
127 3,920 LSE 15:45:06 1812610
20 3,920 LSE 15:45:06 1812608
128 3,920 LSE 15:45:06 1812612
48 3,920 LSE 15:45:06 1812614
83 3,922 LSE 15:46:18 1814502
69 3,922 LSE 15:46:18 1814500
69 3,922 LSE 15:46:18 1814498
56 3,919 LSE 15:49:21 1819299
74 3,919 LSE 15:49:32 1819585
286 3,919 LSE 15:49:41 1819888
123 3,919 LSE 15:49:41 1819886
53 3,919 LSE 15:49:41 1819884
317 3,918 LSE 15:50:28 1821465
133 3,918 LSE 15:51:16 1822463
189 3,918 LSE 15:51:16 1822461
345 3,919 LSE 15:53:01 1825109
116 3,918 LSE 15:53:25 1825852
150 3,918 LSE 15:53:25 1825835
50 3,918 LSE 15:53:26 1825900
49 3,922 LSE 15:57:05 1831251
49 3,922 LSE 15:57:05 1831249
49 3,922 LSE 15:57:05 1831247
49 3,922 LSE 15:57:05 1831245
49 3,922 LSE 15:57:05 1831233
55 3,922 LSE 15:57:05 1831231
60 3,922 LSE 15:57:06 1831304
51 3,922 LSE 15:57:06 1831302
76 3,921 LSE 15:57:10 1831406
279 3,921 LSE 15:57:10 1831404
58 3,920 LSE 15:57:58 1832702
282 3,920 LSE 15:58:40 1833729
256 3,920 LSE 15:58:40 1833725
131 3,920 LSE 15:59:44 1835969
119 3,920 LSE 15:59:48 1836150
314 3,921 LSE 16:01:01 1840329
53 3,921 LSE 16:02:44 1843478
53 3,925 LSE 16:03:04 1843994
59 3,925 LSE 16:03:04 1843974
95 3,926 LSE 16:03:15 1844268
56 3,926 LSE 16:03:15 1844266
129 3,926 LSE 16:03:15 1844264
291 3,926 LSE 16:03:15 1844262
56 3,926 LSE 16:03:15 1844260
161 3,926 LSE 16:03:15 1844258
31 3,926 LSE 16:03:15 1844256
95 3,926 LSE 16:03:24 1844519
69 3,926 LSE 16:03:24 1844517
56 3,926 LSE 16:03:24 1844515
95 3,926 LSE 16:03:24 1844521
159 3,926 LSE 16:03:24 1844523
70 3,926 LSE 16:03:40 1844996
69 3,926 LSE 16:03:40 1844994
62 3,926 LSE 16:03:40 1844992
64 3,926 LSE 16:03:40 1844990
60 3,925 LSE 16:03:40 1844988
308 3,925 LSE 16:03:40 1844986
120 3,925 LSE 16:03:40 1844984
304 3,925 LSE 16:04:02 1845663
37 3,925 LSE 16:04:03 1845692
78 3,928 LSE 16:05:24 1848224
69 3,928 LSE 16:05:24 1848222
77 3,928 LSE 16:05:34 1848631
77 3,928 LSE 16:05:34 1848613
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
565 44.77 ISE 08:02:44 1267901
1,083 44.86 ISE 08:04:41 1270930
53 44.86 ISE 08:04:52 1271139
1,212 44.86 ISE 08:04:52 1271137
641 44.86 ISE 08:04:52 1271135
305 44.86 ISE 08:04:52 1271133
436 44.86 ISE 08:04:52 1271131
81 44.84 ISE 08:05:13 1271739
375 44.84 ISE 08:05:13 1271737
390 44.83 ISE 08:05:48 1272826
478 44.80 ISE 08:06:16 1273639
429 44.85 ISE 08:08:03 1276180
530 44.87 ISE 08:08:03 1276173
387 45.02 ISE 08:11:19 1281480
122 45.02 ISE 08:11:19 1281478
351 45.04 ISE 08:11:41 1282097
497 45.05 ISE 08:11:41 1282095
149 45.05 ISE 08:11:41 1282093
408 45.05 ISE 08:11:41 1282085
451 45.04 ISE 08:11:43 1282194
92 45.04 ISE 08:11:43 1282192
482 45.00 ISE 08:11:53 1282540
122 44.98 ISE 08:12:39 1283736
59 44.98 ISE 08:12:39 1283738
216 44.98 ISE 08:12:39 1283740
416 45.00 ISE 08:12:39 1283734
417 44.97 ISE 08:13:58 1286058
38 44.98 ISE 08:14:28 1287193
133 44.98 ISE 08:14:28 1287191
150 44.98 ISE 08:14:28 1287189
127 44.98 ISE 08:14:28 1287187
56 44.98 ISE 08:14:28 1287185
400 44.98 ISE 08:14:28 1287183
197 44.98 ISE 08:14:28 1287181
52 44.99 ISE 08:14:50 1287913
196 44.99 ISE 08:14:50 1287911
106 44.99 ISE 08:14:55 1288032
398 44.99 ISE 08:14:55 1288030
76 44.99 ISE 08:14:55 1288034
203 44.98 ISE 08:14:57 1288059
227 44.98 ISE 08:14:57 1288057
71 44.99 ISE 08:15:09 1288490
529 45.00 ISE 08:15:43 1289563
290 45.00 ISE 08:15:43 1289561
169 45.00 ISE 08:15:43 1289559
119 45.00 ISE 08:17:04 1291802
129 45.00 ISE 08:17:04 1291800
150 45.00 ISE 08:17:04 1291798
427 45.01 ISE 08:17:04 1291790
37 44.98 ISE 08:17:07 1291878
129 44.98 ISE 08:17:07 1291876
133 44.98 ISE 08:17:07 1291874
150 44.98 ISE 08:17:07 1291872
200 44.97 ISE 08:17:07 1291867
246 44.97 ISE 08:17:07 1291869
258 44.95 ISE 08:17:10 1291919
216 44.95 ISE 08:17:10 1291917
418 44.94 ISE 08:17:31 1292462
454 44.98 ISE 08:19:17 1294900
487 44.97 ISE 08:19:23 1295044
45 44.97 ISE 08:19:30 1295200
372 44.97 ISE 08:19:30 1295204
28 44.97 ISE 08:19:30 1295202
369 44.97 ISE 08:20:04 1295955
81 44.97 ISE 08:20:04 1295953
71 44.97 ISE 08:20:04 1295951
70 44.97 ISE 08:20:04 1295949
332 44.97 ISE 08:20:04 1295947
75 44.95 ISE 08:20:11 1296113
324 44.95 ISE 08:20:11 1296111
129 44.96 ISE 08:20:51 1296931
150 44.96 ISE 08:20:51 1296927
133 44.96 ISE 08:20:51 1296929
47 44.97 ISE 08:20:51 1296933
434 44.96 ISE 08:20:51 1296919
439 44.96 ISE 08:20:51 1296917
48 44.96 ISE 08:20:51 1296915
78 44.96 ISE 08:20:51 1296913
402 44.95 ISE 08:21:21 1297680
367 44.94 ISE 08:21:25 1297789
42 44.94 ISE 08:21:25 1297787
52 44.93 ISE 08:21:34 1298059
108 44.93 ISE 08:21:34 1298057
402 44.98 ISE 08:22:49 1299993
528 44.94 ISE 08:22:50 1300000
64 44.94 ISE 08:22:50 1299998
424 44.92 ISE 08:22:52 1300023
81 44.91 ISE 08:22:54 1300071
88 44.91 ISE 08:22:54 1300075
189 44.91 ISE 08:22:54 1300073
389 44.91 ISE 08:22:56 1300151
99 44.91 ISE 08:22:56 1300149
188 44.89 ISE 08:23:16 1300579
150 44.89 ISE 08:23:16 1300577
121 44.89 ISE 08:23:16 1300575
146 44.87 ISE 08:23:45 1301279
313 44.87 ISE 08:23:45 1301277
150 44.88 ISE 08:24:21 1302217
297 44.86 ISE 08:24:25 1302293
141 44.86 ISE 08:24:26 1302301
476 44.88 ISE 08:25:23 1303565
478 44.92 ISE 08:27:19 1306558
452 44.92 ISE 08:27:58 1307490
131 44.98 ISE 08:29:33 1309913
343 44.98 ISE 08:29:33 1309911
409 44.99 ISE 08:30:02 1310737
17 44.96 ISE 08:31:00 1312758
133 44.95 ISE 08:31:00 1312756
129 44.95 ISE 08:31:00 1312754
150 44.95 ISE 08:31:00 1312752
428 44.98 ISE 08:31:00 1312748
517 45.12 ISE 08:35:37 1321248
200 45.11 ISE 08:36:29 1322743
419 45.11 ISE 08:37:14 1324169
28 45.11 ISE 08:37:14 1324171
360 45.21 ISE 08:39:44 1328373
183 45.21 ISE 08:39:44 1328371
463 45.19 ISE 08:40:56 1330422
482 45.18 ISE 08:40:59 1330556
459 45.26 ISE 08:44:02 1335302
126 45.29 ISE 08:46:55 1340089
289 45.29 ISE 08:46:55 1340087
396 45.28 ISE 08:48:33 1342860
21 45.35 ISE 08:52:28 1350022
1,350 45.35 ISE 08:52:28 1350020
422 45.34 ISE 08:53:06 1351155
164 45.33 ISE 08:53:19 1351580
585 45.33 ISE 08:53:19 1351574
332 45.29 ISE 08:54:08 1353029
150 45.29 ISE 08:54:08 1353027
481 45.31 ISE 08:54:08 1353023
419 45.21 ISE 08:58:52 1361557
401 45.17 ISE 09:08:35 1377316
24 45.17 ISE 09:08:35 1377314
482 45.23 ISE 09:12:59 1382951
398 45.21 ISE 09:18:53 1390821
446 45.23 ISE 09:23:28 1397078
475 45.25 ISE 09:29:11 1404687
357 45.29 ISE 09:32:31 1409553
60 45.29 ISE 09:32:31 1409551
427 45.28 ISE 09:35:47 1414100
421 45.31 ISE 09:40:07 1420715
343 45.33 ISE 09:42:14 1424382
155 45.33 ISE 09:42:14 1424380
422 45.32 ISE 09:42:30 1424831
404 45.33 ISE 09:43:03 1425834
418 45.33 ISE 09:47:35 1432997
442 45.33 ISE 09:50:40 1439549
296 45.34 ISE 09:56:51 1446635
150 45.34 ISE 09:56:51 1446633
476 45.33 ISE 10:01:12 1452578
401 45.34 ISE 10:02:17 1453671
1,266 45.35 ISE 10:04:32 1456643
194 45.35 ISE 10:04:32 1456645
411 45.34 ISE 10:04:41 1456903
541 45.33 ISE 10:05:22 1457584
410 45.34 ISE 10:06:13 1458428
420 45.34 ISE 10:07:47 1459911
27 45.39 ISE 10:09:11 1461291
710 45.39 ISE 10:09:11 1461289
228 45.38 ISE 10:13:31 1465763
255 45.38 ISE 10:13:40 1465968
424 45.34 ISE 10:19:55 1474118
461 45.31 ISE 10:22:30 1477868
394 45.35 ISE 10:31:16 1489145
438 45.40 ISE 10:37:06 1498239
444 45.40 ISE 10:37:43 1498910
338 45.37 ISE 10:40:14 1502215
36 45.37 ISE 10:40:14 1502213
36 45.37 ISE 10:40:14 1502210
123 45.36 ISE 10:49:27 1515211
343 45.36 ISE 10:49:27 1515209
453 45.34 ISE 10:52:44 1519457
388 45.43 ISE 11:00:05 1529340
60 45.45 ISE 11:00:20 1529633
83 45.45 ISE 11:00:20 1529635
150 45.45 ISE 11:00:20 1529631
129 45.45 ISE 11:00:20 1529629
402 45.44 ISE 11:00:20 1529627
210 45.44 ISE 11:00:31 1529863
232 45.44 ISE 11:00:31 1529861
415 45.44 ISE 11:00:47 1530011
366 45.43 ISE 11:01:00 1530128
78 45.43 ISE 11:01:00 1530126
411 45.37 ISE 11:02:22 1530993
453 45.38 ISE 11:09:06 1534890
88 45.39 ISE 11:12:53 1537291
314 45.39 ISE 11:12:53 1537289
473 45.38 ISE 11:14:24 1538199
452 45.35 ISE 11:15:21 1538830
394 45.35 ISE 11:17:44 1540319
332 45.37 ISE 11:18:41 1540797
121 45.37 ISE 11:18:41 1540795
20 45.37 ISE 11:18:41 1540793
42 45.39 ISE 11:22:17 1543408
327 45.39 ISE 11:24:25 1544747
73 45.39 ISE 11:24:25 1544745
286 45.38 ISE 11:24:43 1544893
150 45.38 ISE 11:24:43 1544891
442 45.37 ISE 11:26:01 1545890
431 45.35 ISE 11:30:49 1549076
481 45.32 ISE 11:32:34 1550211
438 45.27 ISE 11:39:07 1555347
433 45.26 ISE 11:39:19 1555448
271 45.32 ISE 11:42:45 1557456
196 45.32 ISE 11:42:45 1557458
150 45.30 ISE 11:52:40 1563684
162 45.30 ISE 11:52:40 1563682
295 45.29 ISE 11:53:13 1563984
137 45.29 ISE 11:53:13 1563982
399 45.37 ISE 11:57:04 1566188
400 45.36 ISE 11:57:30 1566458
428 45.39 ISE 11:59:05 1567437
483 45.39 ISE 12:07:02 1572521
477 45.39 ISE 12:08:25 1573318
462 45.39 ISE 12:16:34 1578534
406 45.35 ISE 12:22:28 1582090
125 45.36 ISE 12:24:12 1582954
351 45.36 ISE 12:24:12 1582956
257 45.35 ISE 12:32:43 1588761
147 45.35 ISE 12:32:43 1588759
95 45.36 ISE 12:37:10 1591569
150 45.36 ISE 12:37:10 1591567
167 45.36 ISE 12:37:10 1591565
424 45.36 ISE 12:37:10 1591559
387 45.34 ISE 12:39:52 1593133
397 45.35 ISE 12:45:28 1597342
346 45.28 ISE 12:56:15 1603741
108 45.28 ISE 12:56:15 1603739
419 45.27 ISE 12:58:05 1605191
100 45.29 ISE 13:00:23 1607239
375 45.29 ISE 13:00:23 1607241
150 45.30 ISE 13:08:02 1611720
345 45.31 ISE 13:08:02 1611717
103 45.31 ISE 13:08:02 1611715
284 45.31 ISE 13:20:20 1619166
134 45.31 ISE 13:20:20 1619164
473 45.30 ISE 13:22:23 1620366
425 45.28 ISE 13:22:24 1620381
278 45.28 ISE 13:25:25 1622357
150 45.28 ISE 13:25:25 1622355
330 45.28 ISE 13:29:35 1625418
104 45.28 ISE 13:29:35 1625416
426 45.26 ISE 13:30:04 1626292
43 45.27 ISE 13:32:06 1628572
426 45.27 ISE 13:32:06 1628570
263 45.27 ISE 13:33:01 1629650
150 45.27 ISE 13:33:01 1629648
278 45.28 ISE 13:37:15 1632355
150 45.28 ISE 13:37:15 1632353
394 45.27 ISE 13:37:29 1632571
483 45.27 ISE 13:42:31 1636124
220 45.28 ISE 13:46:31 1638785
140 45.28 ISE 13:46:31 1638783
93 45.28 ISE 13:46:31 1638781
408 45.27 ISE 13:49:01 1640867
466 45.26 ISE 13:50:24 1642181
18 45.24 ISE 13:51:34 1643283
150 45.24 ISE 13:51:34 1643281
121 45.24 ISE 13:51:34 1643279
118 45.24 ISE 13:51:34 1643277
279 45.24 ISE 13:51:34 1643270
150 45.24 ISE 13:51:34 1643268
353 45.24 ISE 13:54:11 1645404
97 45.24 ISE 13:54:11 1645402
381 45.22 ISE 13:56:26 1646922
84 45.22 ISE 13:56:26 1646920
6 45.22 ISE 13:56:26 1646918
474 45.21 ISE 14:00:05 1650060
150 45.20 ISE 14:02:52 1652287
113 45.20 ISE 14:03:01 1652363
143 45.20 ISE 14:03:01 1652361
284 45.19 ISE 14:04:25 1653690
107 45.19 ISE 14:04:25 1653688
469 45.17 ISE 14:08:29 1656623
197 45.15 ISE 14:09:07 1657194
271 45.15 ISE 14:09:07 1657192
173 45.14 ISE 14:10:08 1658285
222 45.14 ISE 14:10:08 1658283
78 45.13 ISE 14:12:46 1660665
338 45.13 ISE 14:12:46 1660663
49 45.13 ISE 14:12:46 1660661
477 45.11 ISE 14:14:46 1662152
472 45.15 ISE 14:16:01 1663196
446 45.14 ISE 14:16:15 1663449
95 45.14 ISE 14:16:15 1663447
561 45.12 ISE 14:17:00 1663977
443 45.10 ISE 14:17:06 1664111
34 45.10 ISE 14:17:06 1664109
147 45.10 ISE 14:18:20 1665379
106 45.10 ISE 14:18:20 1665377
215 45.10 ISE 14:18:20 1665375
420 45.10 ISE 14:22:33 1669624
92 45.11 ISE 14:23:34 1670498
295 45.11 ISE 14:23:34 1670500
422 45.11 ISE 14:24:00 1670824
48 45.11 ISE 14:24:04 1670955
355 45.11 ISE 14:24:15 1671085
179 45.11 ISE 14:24:15 1671083
249 45.11 ISE 14:24:24 1671220
394 45.10 ISE 14:24:38 1671536
87 45.10 ISE 14:24:45 1671614
320 45.10 ISE 14:24:45 1671612
79 45.11 ISE 14:27:22 1674282
51 45.11 ISE 14:28:22 1675308
114 45.11 ISE 14:28:22 1675310
150 45.11 ISE 14:28:22 1675312
123 45.11 ISE 14:28:22 1675314
122 45.11 ISE 14:28:22 1675316
60 45.11 ISE 14:28:22 1675318
450 45.13 ISE 14:30:36 1680766
89 45.13 ISE 14:30:36 1680764
324 45.13 ISE 14:30:36 1680762
440 45.15 ISE 14:31:08 1682123
38 45.19 ISE 14:32:17 1684548
150 45.19 ISE 14:32:17 1684543
263 45.19 ISE 14:32:17 1684541
387 45.19 ISE 14:32:17 1684537
150 45.19 ISE 14:32:44 1685487
68 45.19 ISE 14:32:44 1685489
122 45.21 ISE 14:33:10 1686383
125 45.21 ISE 14:33:10 1686381
60 45.21 ISE 14:33:10 1686379
94 45.21 ISE 14:33:25 1686966
150 45.21 ISE 14:33:25 1686964
108 45.21 ISE 14:33:25 1686962
145 45.21 ISE 14:33:25 1686960
60 45.21 ISE 14:33:25 1686958
125 45.21 ISE 14:33:25 1686956
122 45.21 ISE 14:33:25 1686954
114 45.21 ISE 14:33:25 1686968
476 45.17 ISE 14:35:42 1690203
570 45.18 ISE 14:35:42 1690182
438 45.16 ISE 14:36:01 1690614
248 45.15 ISE 14:36:47 1691751
150 45.15 ISE 14:36:47 1691749
481 45.15 ISE 14:37:10 1692470
272 45.13 ISE 14:37:16 1692651
150 45.13 ISE 14:37:16 1692649
107 45.11 ISE 14:38:03 1693748
324 45.11 ISE 14:38:03 1693746
196 45.09 ISE 14:39:02 1695038
280 45.09 ISE 14:39:07 1695258
363 45.11 ISE 14:42:43 1701220
135 45.11 ISE 14:42:43 1701218
156 45.12 ISE 14:42:43 1701178
131 45.12 ISE 14:42:43 1701182
180 45.12 ISE 14:42:43 1701180
321 45.10 ISE 14:42:45 1701257
154 45.10 ISE 14:42:45 1701255
96 45.09 ISE 14:43:08 1701811
54 45.09 ISE 14:43:08 1701809
268 45.09 ISE 14:43:09 1701856
116 45.10 ISE 14:44:47 1704520
304 45.10 ISE 14:44:47 1704518
78 45.08 ISE 14:44:58 1704707
79 45.08 ISE 14:44:58 1704704
442 45.11 ISE 14:46:39 1707589
85 45.10 ISE 14:46:56 1708019
16 45.10 ISE 14:46:56 1708015
150 45.10 ISE 14:46:56 1708013
227 45.10 ISE 14:46:56 1708017
1 45.10 ISE 14:47:20 1708734
260 45.05 ISE 14:48:49 1711087
128 45.05 ISE 14:49:37 1712276
243 45.03 ISE 14:50:19 1713873
150 45.03 ISE 14:50:19 1713871
407 44.99 ISE 14:50:52 1715033
116 45.02 ISE 14:53:04 1718802
190 45.02 ISE 14:53:04 1718804
296 45.02 ISE 14:53:04 1718806
165 45.02 ISE 14:53:04 1718808
77 45.02 ISE 14:53:04 1718810
16 45.01 ISE 14:53:08 1718916
150 45.01 ISE 14:53:08 1718914
59 45.01 ISE 14:53:08 1718912
317 45.01 ISE 14:53:20 1719258
114 45.01 ISE 14:53:20 1719256
423 45.01 ISE 14:53:20 1719223
269 45.01 ISE 14:53:20 1719221
150 44.99 ISE 14:57:40 1726258
76 44.99 ISE 14:57:40 1726252
150 44.99 ISE 14:57:40 1726250
129 44.99 ISE 14:57:40 1726254
122 44.99 ISE 14:57:40 1726256
150 44.99 ISE 14:57:41 1726266
129 44.99 ISE 14:57:41 1726264
70 44.98 ISE 14:57:52 1726471
412 44.98 ISE 14:57:52 1726469
101 44.98 ISE 14:57:52 1726467
190 44.97 ISE 15:00:35 1732436
232 44.97 ISE 15:00:35 1732438
331 44.96 ISE 15:01:00 1733390
169 44.96 ISE 15:01:00 1733392
166 44.96 ISE 15:01:22 1734109
150 44.96 ISE 15:01:22 1734107
47 44.96 ISE 15:01:22 1734096
464 44.96 ISE 15:01:22 1734094
436 44.95 ISE 15:02:01 1735466
122 44.99 ISE 15:03:10 1738407
139 44.99 ISE 15:03:10 1738411
150 44.99 ISE 15:03:10 1738409
129 44.99 ISE 15:03:10 1738405
117 44.99 ISE 15:03:10 1738376
82 44.99 ISE 15:03:10 1738370
71 44.99 ISE 15:03:10 1738374
229 44.99 ISE 15:03:10 1738372
24 44.99 ISE 15:03:10 1738366
403 44.99 ISE 15:03:10 1738368
37 44.98 ISE 15:03:20 1738879
342 44.98 ISE 15:03:20 1738881
27 44.95 ISE 15:04:34 1741227
74 44.95 ISE 15:04:43 1741466
74 44.95 ISE 15:04:43 1741464
306 44.95 ISE 15:05:02 1742001
129 44.98 ISE 15:06:55 1745568
122 44.98 ISE 15:07:01 1745755
129 44.98 ISE 15:07:01 1745753
150 44.98 ISE 15:07:01 1745751
49 44.98 ISE 15:07:17 1746207
822 44.97 ISE 15:07:49 1747415
122 44.97 ISE 15:08:23 1748199
129 44.97 ISE 15:08:23 1748197
150 44.97 ISE 15:08:23 1748201
79 44.97 ISE 15:08:23 1748203
89 44.97 ISE 15:08:23 1748167
468 44.97 ISE 15:08:23 1748165
430 44.96 ISE 15:08:39 1748699
147 44.95 ISE 15:09:45 1750522
122 44.95 ISE 15:09:45 1750520
129 44.95 ISE 15:09:45 1750518
462 44.95 ISE 15:09:45 1750516
140 44.93 ISE 15:09:57 1751015
254 44.93 ISE 15:09:57 1751013
115 44.92 ISE 15:10:09 1751491
364 44.92 ISE 15:10:09 1751489
407 44.91 ISE 15:11:03 1753611
316 44.90 ISE 15:12:57 1757789
145 44.90 ISE 15:12:57 1757787
90 44.90 ISE 15:13:25 1758785
159 44.90 ISE 15:13:25 1758783
621 44.90 ISE 15:13:29 1758871
17 44.90 ISE 15:13:29 1758869
36 44.90 ISE 15:13:29 1758867
64 44.90 ISE 15:13:29 1758865
150 44.90 ISE 15:13:29 1758863
350 44.90 ISE 15:13:29 1758861
514 44.90 ISE 15:13:29 1758859
186 44.90 ISE 15:13:29 1758857
150 44.91 ISE 15:15:00 1761433
122 44.91 ISE 15:15:00 1761431
129 44.91 ISE 15:15:00 1761429
436 44.91 ISE 15:15:00 1761423
150 44.91 ISE 15:15:00 1761421
228 44.91 ISE 15:15:00 1761419
5 44.91 ISE 15:15:00 1761425
616 44.91 ISE 15:15:00 1761427
369 44.90 ISE 15:15:22 1762212
150 44.90 ISE 15:15:22 1762210
33 44.90 ISE 15:15:22 1762208
11 44.94 ISE 15:16:33 1764398
1,152 44.94 ISE 15:16:33 1764396
28 44.94 ISE 15:16:33 1764394
203 44.94 ISE 15:17:01 1765222
150 44.94 ISE 15:17:01 1765220
137 44.94 ISE 15:17:01 1765218
129 44.94 ISE 15:17:01 1765216
442 44.94 ISE 15:17:01 1765212
64 44.94 ISE 15:17:01 1765210
157 44.94 ISE 15:17:01 1765208
667 44.94 ISE 15:17:01 1765206
600 44.94 ISE 15:17:01 1765204
309 44.94 ISE 15:17:01 1765202
165 44.94 ISE 15:17:01 1765200
150 44.94 ISE 15:17:01 1765198
185 44.94 ISE 15:17:01 1765196
404 44.94 ISE 15:17:07 1765449
1,192 44.94 ISE 15:17:07 1765447
141 44.94 ISE 15:17:07 1765451
129 44.94 ISE 15:17:10 1765675
219 44.94 ISE 15:17:10 1765673
137 44.94 ISE 15:17:10 1765671
202 44.94 ISE 15:17:10 1765669
150 44.94 ISE 15:17:10 1765667
464 44.93 ISE 15:17:10 1765644
107 44.95 ISE 15:17:48 1766780
162 44.95 ISE 15:17:48 1766778
150 44.95 ISE 15:17:48 1766776
210 44.95 ISE 15:18:08 1767464
172 44.95 ISE 15:18:08 1767462
162 44.95 ISE 15:18:08 1767460
257 44.95 ISE 15:18:08 1767447
570 44.95 ISE 15:18:08 1767445
300 44.95 ISE 15:18:08 1767443
150 44.95 ISE 15:18:08 1767449
106 44.95 ISE 15:18:08 1767451
10 44.96 ISE 15:18:58 1768791
168 44.96 ISE 15:19:00 1768853
18 44.96 ISE 15:19:00 1768847
224 44.96 ISE 15:19:13 1769323
50 44.96 ISE 15:19:45 1770181
158 44.96 ISE 15:20:04 1770813
172 44.96 ISE 15:20:04 1770811
162 44.96 ISE 15:20:04 1770809
150 44.96 ISE 15:20:04 1770807
137 44.96 ISE 15:20:04 1770791
465 44.96 ISE 15:20:04 1770793
172 44.94 ISE 15:20:38 1772222
162 44.94 ISE 15:20:38 1772220
127 44.94 ISE 15:20:38 1772218
67 44.93 ISE 15:20:45 1772543
99 44.94 ISE 15:20:45 1772531
119 44.94 ISE 15:20:45 1772533
150 44.94 ISE 15:20:45 1772535
162 44.94 ISE 15:20:45 1772537
214 44.94 ISE 15:20:45 1772541
172 44.94 ISE 15:20:45 1772539
455 44.93 ISE 15:20:45 1772518
106 44.92 ISE 15:21:21 1773445
150 44.92 ISE 15:21:21 1773441
419 44.92 ISE 15:21:21 1773439
70 44.92 ISE 15:21:22 1773470
80 44.92 ISE 15:21:22 1773453
136 44.92 ISE 15:21:22 1773451
81 44.92 ISE 15:21:29 1773679
170 44.92 ISE 15:22:04 1774643
445 44.92 ISE 15:22:04 1774645
111 44.92 ISE 15:22:04 1774647
479 44.92 ISE 15:22:04 1774649
43 44.92 ISE 15:22:04 1774638
179 44.91 ISE 15:23:04 1776123
132 44.91 ISE 15:23:23 1776602
162 44.91 ISE 15:23:23 1776600
150 44.91 ISE 15:23:23 1776598
212 44.91 ISE 15:23:23 1776594
205 44.91 ISE 15:23:23 1776592
293 44.91 ISE 15:23:23 1776590
70 44.92 ISE 15:24:22 1779046
1 44.92 ISE 15:24:22 1779043
461 44.92 ISE 15:24:45 1779625
196 44.92 ISE 15:24:45 1779623
150 44.92 ISE 15:24:45 1779621
97 44.92 ISE 15:24:45 1779619
66 44.92 ISE 15:24:45 1779613
251 44.92 ISE 15:24:45 1779609
189 44.92 ISE 15:24:45 1779611
117 44.92 ISE 15:24:45 1779615
141 44.92 ISE 15:24:45 1779617
152 44.93 ISE 15:26:06 1782579
242 44.93 ISE 15:26:06 1782576
200 44.93 ISE 15:26:18 1782913
154 44.93 ISE 15:26:18 1782911
84 44.93 ISE 15:26:18 1782909
84 44.93 ISE 15:26:18 1782907
9 44.93 ISE 15:26:18 1782905
316 44.93 ISE 15:26:18 1782903
173 44.93 ISE 15:26:18 1782897
300 44.93 ISE 15:26:18 1782895
86 44.93 ISE 15:26:18 1782899
284 44.93 ISE 15:26:18 1782901
109 44.93 ISE 15:26:19 1782933
172 44.94 ISE 15:26:37 1783486
162 44.94 ISE 15:26:37 1783488
150 44.94 ISE 15:26:37 1783490
116 44.94 ISE 15:26:37 1783492
12 44.94 ISE 15:26:37 1783468
300 44.94 ISE 15:26:37 1783466
136 44.94 ISE 15:26:37 1783464
30 44.95 ISE 15:27:20 1784627
132 44.95 ISE 15:27:20 1784625
140 44.95 ISE 15:27:20 1784623
74 44.95 ISE 15:27:20 1784621
101 44.95 ISE 15:27:20 1784618
67 44.95 ISE 15:27:20 1784616
24 44.95 ISE 15:27:20 1784614
9 44.95 ISE 15:27:20 1784612
14 44.95 ISE 15:27:20 1784610
37 44.95 ISE 15:27:21 1784633
68 44.95 ISE 15:27:22 1784655
237 44.96 ISE 15:27:40 1785081
162 44.96 ISE 15:27:40 1785079
150 44.96 ISE 15:27:40 1785077
172 44.96 ISE 15:27:40 1785075
162 44.96 ISE 15:27:40 1785071
262 44.96 ISE 15:27:40 1785073
113 44.95 ISE 15:27:55 1785424
275 44.95 ISE 15:27:55 1785422
123 44.95 ISE 15:27:55 1785420
32 44.95 ISE 15:27:55 1785418
162 44.98 ISE 15:28:05 1785744
236 44.98 ISE 15:28:05 1785742
172 44.98 ISE 15:28:05 1785746
87 44.98 ISE 15:28:05 1785740
12 44.98 ISE 15:28:05 1785738
196 44.98 ISE 15:28:13 1785979
84 44.98 ISE 15:28:13 1785977
162 44.98 ISE 15:28:13 1785975
200 44.98 ISE 15:28:13 1785973
172 44.98 ISE 15:28:13 1785971
236 44.97 ISE 15:28:13 1785969
36 44.97 ISE 15:28:13 1785967
656 44.97 ISE 15:28:15 1786026
616 44.97 ISE 15:28:15 1786028
99 44.97 ISE 15:28:15 1786024
72 44.97 ISE 15:28:15 1786022
20 44.97 ISE 15:28:15 1786020
85 44.98 ISE 15:28:22 1786194
296 44.99 ISE 15:28:30 1786418
787 44.99 ISE 15:28:30 1786416
30 44.98 ISE 15:28:33 1786608
128 44.98 ISE 15:28:33 1786606
150 44.98 ISE 15:28:33 1786604
212 44.98 ISE 15:28:33 1786593
152 44.98 ISE 15:28:33 1786595
162 44.98 ISE 15:28:33 1786585
172 44.98 ISE 15:28:33 1786587
77 44.98 ISE 15:28:33 1786579
150 44.98 ISE 15:28:33 1786577
167 44.98 ISE 15:28:33 1786575
220 44.98 ISE 15:28:33 1786573
162 45.00 ISE 15:28:35 1786801
150 44.99 ISE 15:28:35 1786795
238 44.99 ISE 15:28:35 1786797
172 45.00 ISE 15:28:35 1786799
86 45.00 ISE 15:28:35 1786811
150 45.00 ISE 15:28:35 1786803
238 45.00 ISE 15:28:35 1786805
1,272 45.00 ISE 15:28:35 1786807
75 45.00 ISE 15:28:35 1786809
1,272 44.98 ISE 15:28:51 1787081
7 44.98 ISE 15:28:51 1787079
12 44.98 ISE 15:28:51 1787077
25 44.98 ISE 15:28:51 1787075
13 44.98 ISE 15:28:51 1787073
61 44.98 ISE 15:28:51 1787071
172 44.99 ISE 15:28:55 1787193
538 44.99 ISE 15:28:55 1787191
209 44.99 ISE 15:28:57 1787235
240 44.99 ISE 15:28:57 1787237
172 44.99 ISE 15:28:57 1787239
91 44.99 ISE 15:28:57 1787231
326 44.99 ISE 15:28:57 1787233
493 44.98 ISE 15:29:26 1788008
84 44.98 ISE 15:29:26 1788006
551 44.98 ISE 15:29:26 1788004
151 45.00 ISE 15:30:17 1789799
398 45.00 ISE 15:30:17 1789797
536 45.00 ISE 15:30:17 1789795
58 45.01 ISE 15:31:00 1790747
138 45.01 ISE 15:31:00 1790745
113 45.01 ISE 15:31:00 1790743
7 45.01 ISE 15:31:00 1790732
2 45.01 ISE 15:31:00 1790730
66 45.01 ISE 15:31:00 1790738
13 45.01 ISE 15:31:00 1790734
18 45.01 ISE 15:31:00 1790736
98 45.02 ISE 15:31:04 1790920
12 45.02 ISE 15:31:04 1790918
247 45.02 ISE 15:31:10 1791059
150 45.02 ISE 15:31:10 1791057
60 45.02 ISE 15:31:10 1791063
1,056 45.02 ISE 15:31:10 1791061
110 45.02 ISE 15:31:10 1791053
172 45.02 ISE 15:31:10 1791055
53 45.01 ISE 15:31:10 1791041
80 45.01 ISE 15:31:10 1791039
138 45.02 ISE 15:31:10 1791030
1,200 45.02 ISE 15:31:10 1791028
18 45.00 ISE 15:31:12 1791126
10 45.00 ISE 15:31:12 1791124
524 45.00 ISE 15:31:12 1791122
88 44.98 ISE 15:31:28 1791479
168 44.98 ISE 15:31:30 1791507
438 44.98 ISE 15:31:36 1791697
64 44.98 ISE 15:31:36 1791695
72 44.98 ISE 15:31:36 1791689
444 44.97 ISE 15:32:08 1792548
162 44.97 ISE 15:32:18 1793090
172 44.97 ISE 15:32:18 1793092
60 44.97 ISE 15:33:05 1794355
150 44.97 ISE 15:33:05 1794353
172 44.97 ISE 15:33:05 1794351
162 44.97 ISE 15:33:05 1794348
433 44.97 ISE 15:33:05 1794332
24 44.97 ISE 15:33:05 1794330
1 44.99 ISE 15:34:00 1795478
8 44.99 ISE 15:34:00 1795476
21 44.99 ISE 15:34:00 1795474
70 44.99 ISE 15:34:00 1795472
141 44.99 ISE 15:34:27 1796206
172 44.99 ISE 15:34:27 1796204
162 44.99 ISE 15:34:27 1796202
79 44.98 ISE 15:34:27 1796200
71 44.98 ISE 15:34:27 1796198
12 44.98 ISE 15:34:27 1796196
419 44.98 ISE 15:34:27 1796194
12 45.01 ISE 15:35:56 1798189
232 45.01 ISE 15:35:56 1798187
172 45.01 ISE 15:35:56 1798185
162 45.01 ISE 15:35:56 1798183
150 45.01 ISE 15:35:56 1798181
129 45.01 ISE 15:35:56 1798179
453 45.01 ISE 15:35:56 1798176
1,831 45.01 ISE 15:35:56 1798174
150 45.00 ISE 15:36:40 1799487
172 45.00 ISE 15:36:40 1799485
162 45.00 ISE 15:36:40 1799483
459 45.00 ISE 15:36:40 1799481
150 45.00 ISE 15:36:52 1799802
7 45.00 ISE 15:36:52 1799790
542 45.00 ISE 15:36:52 1799786
265 45.00 ISE 15:36:59 1799984
199 45.00 ISE 15:36:59 1799960
491 44.99 ISE 15:37:00 1800005
39 45.01 ISE 15:37:30 1801004
370 45.01 ISE 15:37:30 1800987
125 45.01 ISE 15:37:31 1801011
43 45.01 ISE 15:38:10 1802018
64 45.02 ISE 15:38:13 1802074
13 45.02 ISE 15:38:13 1802071
2 45.03 ISE 15:39:13 1803734
385 45.03 ISE 15:39:35 1804262
2,036 45.03 ISE 15:39:35 1804250
150 45.03 ISE 15:39:35 1804248
150 45.03 ISE 15:39:42 1804418
209 45.03 ISE 15:39:42 1804416
150 45.03 ISE 15:40:36 1805679
124 45.03 ISE 15:41:04 1806245
545 45.03 ISE 15:41:04 1806243
87 45.03 ISE 15:41:04 1806241
68 45.02 ISE 15:41:09 1806381
162 45.02 ISE 15:41:09 1806379
232 45.02 ISE 15:41:09 1806377
150 45.02 ISE 15:41:09 1806375
598 45.03 ISE 15:41:09 1806373
658 45.03 ISE 15:41:09 1806371
150 45.03 ISE 15:41:09 1806365
294 45.03 ISE 15:41:09 1806367
205 45.03 ISE 15:41:09 1806369
77 45.01 ISE 15:41:34 1807042
143 45.01 ISE 15:41:34 1807040
139 45.01 ISE 15:41:34 1807038
98 45.02 ISE 15:41:59 1807516
172 45.02 ISE 15:42:01 1807694
200 45.02 ISE 15:42:01 1807692
162 45.02 ISE 15:42:01 1807696
177 45.01 ISE 15:42:03 1807768
202 45.01 ISE 15:42:03 1807766
194 45.01 ISE 15:42:03 1807764
398 45.00 ISE 15:43:01 1808931
103 45.02 ISE 15:43:35 1809994
89 45.02 ISE 15:43:35 1809988
44 45.02 ISE 15:43:35 1809986
86 45.02 ISE 15:43:35 1809984
72 45.02 ISE 15:43:35 1809982
141 45.02 ISE 15:43:35 1809980
37 45.02 ISE 15:43:35 1809977
128 45.02 ISE 15:43:35 1809973
68 45.02 ISE 15:43:35 1809971
150 45.07 ISE 15:44:39 1811733
7 45.09 ISE 15:45:23 1812994
1,149 45.11 ISE 15:46:31 1814803
150 45.11 ISE 15:46:31 1814801
240 45.11 ISE 15:46:31 1814799
458 45.06 ISE 15:49:41 1819895
150 45.06 ISE 15:49:41 1819893
22 45.06 ISE 15:49:41 1819891
12 45.07 ISE 15:51:38 1823097
11 45.07 ISE 15:51:38 1823099
119 45.07 ISE 15:51:38 1823101
111 45.07 ISE 15:51:38 1823103
97 45.07 ISE 15:53:01 1825124
446 45.07 ISE 15:53:01 1825122
84 45.07 ISE 15:53:01 1825120
327 45.08 ISE 15:53:01 1825113
110 45.08 ISE 15:53:01 1825111
101 45.07 ISE 15:54:02 1826610
23 45.07 ISE 15:54:02 1826608
106 45.07 ISE 15:54:02 1826606
40 45.10 ISE 15:56:01 1829524
41 45.11 ISE 15:57:05 1831243
600 45.11 ISE 15:57:05 1831241
150 45.11 ISE 15:57:05 1831239
215 45.11 ISE 15:57:05 1831235
202 45.11 ISE 15:57:05 1831237
215 45.10 ISE 15:57:10 1831412
202 45.10 ISE 15:57:10 1831410
142 45.10 ISE 15:57:10 1831408
416 45.10 ISE 15:57:10 1831402
395 45.10 ISE 15:57:10 1831400
215 45.09 ISE 15:58:40 1833776
202 45.09 ISE 15:58:40 1833778
122 45.09 ISE 15:58:40 1833780
487 45.09 ISE 15:58:40 1833752
159 45.09 ISE 15:58:40 1833750
461 45.09 ISE 15:59:41 1835861
502 45.10 ISE 16:01:25 1841013
455 45.10 ISE 16:01:42 1841501
49 45.10 ISE 16:01:42 1841499
450 45.14 ISE 16:02:54 1843653
497 45.14 ISE 16:02:55 1843664
30 45.14 ISE 16:03:04 1843992
140 45.14 ISE 16:03:04 1843990
202 45.14 ISE 16:03:04 1843988
222 45.14 ISE 16:03:04 1843986
214 45.14 ISE 16:03:04 1843978
150 45.14 ISE 16:03:04 1843976
400 45.14 ISE 16:03:04 1843984
60 45.14 ISE 16:03:04 1843980
215 45.14 ISE 16:03:04 1843982
710 45.14 ISE 16:03:40 1845009
92 45.14 ISE 16:03:40 1845007
480 45.14 ISE 16:04:15 1846033
150 45.14 ISE 16:04:15 1846031
150 45.14 ISE 16:04:36 1846639
202 45.14 ISE 16:04:36 1846637
67 45.14 ISE 16:04:36 1846635
63 45.14 ISE 16:04:36 1846631
493 45.14 ISE 16:04:36 1846629
164 45.14 ISE 16:04:36 1846633
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 POSNKABQABKDKPDRecent 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