REG - CRH PLC - Transaction in Own Shares
23/05/2023 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:20230523:nRSW2657Aa&default-theme=true
RNS Number : 2657A CRH PLC 23 May 2023
23(rd) May 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 22(nd) 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: 199,544 98,716
Highest price paid per share: €46.3300 GBp 4,026.0000
Lowest price paid per share: €45.7700 GBp 3,979.0000
Volume weighted average price paid: €46.1195 GBp 4,007.7600
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 17,768,724 of its
ordinary shares in treasury which represents 2.362% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 734,371,614 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 22(nd) 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: 22/05/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 46.1195 199,544
London Stock Exchange (XLON) GBp 4,007.7600 98,716
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
415 3,982 LSE 08:04:42 1360710
349 3,984 LSE 08:04:42 1360697
349 3,980 LSE 08:05:09 1361632
304 3,979 LSE 08:06:47 1364657
356 3,980 LSE 08:06:47 1364651
222 3,980 LSE 08:07:17 1365624
143 3,980 LSE 08:07:17 1365622
320 3,993 LSE 08:10:46 1373010
237 3,993 LSE 08:11:04 1373552
201 3,993 LSE 08:11:04 1373554
100 3,992 LSE 08:11:26 1374185
200 3,993 LSE 08:11:37 1374787
400 3,993 LSE 08:11:37 1374776
302 3,995 LSE 08:13:03 1377381
48 3,995 LSE 08:13:03 1377379
2 4,000 LSE 08:13:05 1377504
720 4,002 LSE 08:13:15 1377802
720 4,002 LSE 08:13:15 1377800
320 4,000 LSE 08:13:16 1377896
213 4,002 LSE 08:13:16 1377894
227 4,002 LSE 08:13:16 1377892
474 4,002 LSE 08:13:16 1377890
32 4,002 LSE 08:13:16 1377888
109 4,002 LSE 08:13:16 1377886
262 3,998 LSE 08:13:17 1377958
316 4,000 LSE 08:14:43 1380495
22 3,999 LSE 08:14:43 1380485
313 4,000 LSE 08:15:08 1381195
330 3,999 LSE 08:15:09 1381265
307 3,999 LSE 08:15:09 1381263
146 3,998 LSE 08:15:23 1381659
128 3,997 LSE 08:15:25 1381691
232 3,997 LSE 08:15:25 1381689
156 3,998 LSE 08:15:25 1381687
142 4,002 LSE 08:16:44 1384219
9 4,002 LSE 08:16:44 1384217
196 4,002 LSE 08:16:44 1384213
8 4,002 LSE 08:16:44 1384215
355 4,001 LSE 08:16:55 1384497
318 4,001 LSE 08:16:55 1384495
408 4,000 LSE 08:17:01 1384649
94 4,000 LSE 08:17:16 1385107
301 4,000 LSE 08:17:16 1385105
346 3,999 LSE 08:18:00 1386375
354 4,000 LSE 08:18:00 1386370
311 3,999 LSE 08:18:48 1387711
93 4,000 LSE 08:18:48 1387705
270 4,000 LSE 08:18:48 1387703
366 4,000 LSE 08:19:49 1389543
369 4,000 LSE 08:19:49 1389539
290 4,002 LSE 08:21:17 1392381
28 4,002 LSE 08:21:17 1392379
370 4,001 LSE 08:22:29 1394415
177 4,001 LSE 08:22:29 1394411
190 4,001 LSE 08:22:29 1394413
361 4,001 LSE 08:23:25 1395920
225 4,008 LSE 08:27:44 1403227
146 4,008 LSE 08:27:44 1403225
94 4,008 LSE 08:27:44 1403223
199 4,008 LSE 08:27:44 1403221
258 4,008 LSE 08:27:44 1403218
338 4,009 LSE 08:30:02 1407343
129 4,011 LSE 08:30:02 1407328
242 4,011 LSE 08:30:02 1407326
52 4,008 LSE 08:30:24 1408454
300 4,008 LSE 08:30:24 1408452
325 4,003 LSE 08:32:33 1413051
91 4,007 LSE 08:35:13 1418108
257 4,007 LSE 08:35:13 1418106
73 4,010 LSE 08:38:04 1423796
82 4,010 LSE 08:38:04 1423790
94 4,010 LSE 08:38:04 1423792
64 4,010 LSE 08:38:04 1423794
3 4,014 LSE 08:51:28 1448398
358 4,014 LSE 08:51:28 1448396
102 4,019 LSE 08:52:51 1451122
83 4,019 LSE 08:52:51 1451120
69 4,019 LSE 08:52:53 1451201
157 4,019 LSE 08:53:50 1452908
79 4,019 LSE 08:53:50 1452906
82 4,019 LSE 08:53:50 1452904
83 4,019 LSE 08:53:50 1452902
78 4,018 LSE 08:53:50 1452900
82 4,018 LSE 08:53:50 1452898
323 4,019 LSE 08:53:50 1452892
66 4,019 LSE 08:53:50 1452890
358 4,017 LSE 08:54:09 1453532
81 4,022 LSE 08:56:12 1457521
120 4,022 LSE 08:56:12 1457519
193 4,022 LSE 08:56:12 1457517
173 4,022 LSE 08:56:12 1457515
47 4,022 LSE 08:56:12 1457511
268 4,022 LSE 08:56:12 1457513
359 4,022 LSE 08:56:35 1458382
257 4,023 LSE 08:57:49 1460603
81 4,023 LSE 08:57:49 1460601
321 4,022 LSE 08:59:35 1464435
86 4,019 LSE 09:00:41 1466552
122 4,019 LSE 09:01:00 1467053
278 4,019 LSE 09:01:00 1467051
210 4,019 LSE 09:01:48 1468973
31 4,019 LSE 09:01:48 1468971
342 4,020 LSE 09:02:48 1470277
200 4,023 LSE 09:03:54 1471814
87 4,023 LSE 09:04:56 1473180
68 4,023 LSE 09:04:56 1473182
27 4,023 LSE 09:04:56 1473184
340 4,023 LSE 09:04:56 1473186
101 4,022 LSE 09:05:02 1473376
268 4,022 LSE 09:05:19 1473710
144 4,020 LSE 09:05:22 1473825
203 4,020 LSE 09:06:09 1474931
183 4,019 LSE 09:07:26 1476398
452 4,019 LSE 09:07:26 1476396
131 4,019 LSE 09:07:26 1476394
153 4,020 LSE 09:08:22 1479958
140 4,020 LSE 09:08:22 1479956
452 4,020 LSE 09:08:22 1479950
343 4,021 LSE 09:11:03 1483488
1 4,026 LSE 09:13:48 1487048
1 4,026 LSE 09:13:54 1487159
150 4,025 LSE 09:14:02 1487360
185 4,025 LSE 09:14:02 1487362
136 4,025 LSE 09:14:02 1487356
192 4,025 LSE 09:14:02 1487354
108 4,026 LSE 09:18:29 1493336
196 4,026 LSE 09:18:29 1493334
261 4,024 LSE 09:20:03 1495432
101 4,024 LSE 09:20:03 1495430
343 4,024 LSE 09:21:18 1497369
358 4,020 LSE 09:22:53 1499485
1 4,023 LSE 09:24:53 1502365
353 4,025 LSE 09:25:43 1503511
50 4,024 LSE 09:27:05 1505207
300 4,024 LSE 09:27:05 1505205
27 4,022 LSE 09:28:24 1507314
343 4,025 LSE 09:29:02 1508280
315 4,024 LSE 09:29:37 1509216
9 4,023 LSE 09:30:33 1510679
295 4,023 LSE 09:30:48 1511057
66 4,023 LSE 09:31:08 1511533
328 4,023 LSE 09:31:08 1511537
35 4,023 LSE 09:31:08 1511535
114 4,017 LSE 09:42:47 1527452
203 4,017 LSE 09:42:47 1527450
57 4,023 LSE 09:44:13 1529471
22 4,024 LSE 09:44:55 1530583
281 4,024 LSE 09:44:55 1530581
342 4,022 LSE 09:46:40 1533726
10 4,022 LSE 09:46:40 1533716
212 4,022 LSE 09:48:05 1535563
71 4,022 LSE 09:48:05 1535561
22 4,022 LSE 09:48:05 1535559
6 4,017 LSE 09:53:11 1544044
312 4,017 LSE 09:53:11 1544042
102 4,014 LSE 09:55:44 1547019
241 4,014 LSE 09:55:44 1547017
222 4,012 LSE 09:57:34 1550077
80 4,012 LSE 09:57:34 1550079
273 4,012 LSE 09:59:08 1551821
24 4,012 LSE 09:59:08 1551819
59 4,013 LSE 10:01:29 1555581
316 4,012 LSE 10:02:06 1556128
300 4,011 LSE 10:07:17 1562044
325 4,011 LSE 10:07:17 1562040
262 4,012 LSE 10:10:14 1565390
1 4,012 LSE 10:10:14 1565388
47 4,012 LSE 10:10:14 1565386
79 4,012 LSE 10:10:14 1565384
348 4,012 LSE 10:10:14 1565382
292 4,011 LSE 10:10:32 1565841
56 4,011 LSE 10:10:32 1565839
225 4,009 LSE 10:11:44 1567034
116 4,009 LSE 10:11:44 1567032
36 4,005 LSE 10:19:50 1575730
85 4,005 LSE 10:19:50 1575732
73 4,005 LSE 10:19:50 1575734
66 4,005 LSE 10:19:50 1575736
29 4,005 LSE 10:19:50 1575738
64 4,005 LSE 10:19:50 1575740
47 4,001 LSE 10:26:23 1583335
300 4,001 LSE 10:26:23 1583333
134 4,000 LSE 10:27:18 1584488
193 4,000 LSE 10:27:18 1584486
150 4,001 LSE 10:27:42 1585079
126 4,001 LSE 10:27:42 1585077
49 4,001 LSE 10:28:06 1585693
327 4,002 LSE 10:29:21 1587323
302 4,004 LSE 10:34:49 1593966
200 4,006 LSE 10:37:04 1596433
15 4,007 LSE 10:38:24 1598302
293 4,007 LSE 10:38:35 1598835
97 4,009 LSE 10:40:33 1602840
265 4,009 LSE 10:40:33 1602838
24 4,006 LSE 10:46:06 1609059
341 4,006 LSE 10:46:06 1609061
276 4,006 LSE 10:54:59 1618498
67 4,006 LSE 10:55:04 1618655
113 4,009 LSE 11:07:04 1628571
91 4,009 LSE 11:07:04 1628569
46 4,009 LSE 11:07:04 1628567
59 4,009 LSE 11:07:04 1628565
297 4,009 LSE 11:07:04 1628563
300 4,007 LSE 11:09:30 1630369
355 4,004 LSE 11:14:42 1633705
122 4,004 LSE 11:20:08 1637368
199 4,004 LSE 11:20:08 1637366
56 4,006 LSE 11:25:04 1640563
86 4,006 LSE 11:25:04 1640561
352 4,005 LSE 11:27:53 1642504
53 4,007 LSE 11:39:04 1649608
247 4,006 LSE 11:41:26 1651648
101 4,006 LSE 11:41:26 1651646
12 4,002 LSE 11:49:29 1658619
300 4,002 LSE 11:49:29 1658617
65 4,002 LSE 11:49:32 1658650
87 4,002 LSE 11:49:32 1658648
72 4,001 LSE 11:50:32 1659603
253 4,001 LSE 11:50:49 1659947
102 4,002 LSE 11:54:12 1663086
90 4,002 LSE 11:54:12 1663084
351 4,005 LSE 11:56:05 1664552
61 4,006 LSE 11:56:05 1664544
277 4,006 LSE 11:56:05 1664542
340 4,004 LSE 11:56:40 1664927
8 4,004 LSE 11:56:40 1664925
343 4,009 LSE 12:00:18 1668319
342 4,008 LSE 12:00:32 1668507
356 4,008 LSE 12:00:32 1668503
174 4,007 LSE 12:07:42 1673530
55 4,007 LSE 12:08:01 1673756
70 4,007 LSE 12:08:02 1673789
354 4,005 LSE 12:18:54 1681158
77 4,004 LSE 12:23:18 1683703
223 4,004 LSE 12:23:18 1683701
231 4,006 LSE 12:33:59 1691740
65 4,006 LSE 12:33:59 1691738
57 4,006 LSE 12:33:59 1691736
118 4,005 LSE 12:35:03 1692404
13 4,005 LSE 12:35:05 1692434
48 4,005 LSE 12:35:05 1692432
148 4,005 LSE 12:35:05 1692430
80 4,004 LSE 12:42:42 1697737
89 4,004 LSE 12:42:42 1697735
77 4,004 LSE 12:42:42 1697733
91 4,004 LSE 12:42:42 1697731
151 4,003 LSE 12:55:17 1705593
100 4,003 LSE 12:55:17 1705591
54 4,003 LSE 12:55:17 1705595
14 4,003 LSE 12:55:17 1705597
323 4,001 LSE 12:57:29 1707137
324 4,002 LSE 13:00:07 1709299
358 4,001 LSE 13:00:10 1709355
352 4,000 LSE 13:02:39 1711157
17 4,002 LSE 13:06:16 1713484
300 4,002 LSE 13:06:16 1713482
15 4,002 LSE 13:06:16 1713480
343 4,002 LSE 13:09:16 1715473
110 4,002 LSE 13:13:53 1718401
191 4,002 LSE 13:13:53 1718399
53 4,002 LSE 13:16:45 1720696
110 4,002 LSE 13:17:03 1720871
53 4,002 LSE 13:17:03 1720869
356 4,002 LSE 13:17:44 1721352
97 4,003 LSE 13:21:12 1724333
83 4,003 LSE 13:21:12 1724335
16 4,005 LSE 13:25:17 1727850
107 4,005 LSE 13:25:17 1727848
183 4,005 LSE 13:25:17 1727846
63 4,005 LSE 13:26:33 1728914
39 4,005 LSE 13:26:33 1728912
76 4,005 LSE 13:26:33 1728910
364 4,004 LSE 13:29:15 1731093
233 4,003 LSE 13:30:36 1732496
80 4,003 LSE 13:30:36 1732494
56 4,003 LSE 13:30:36 1732490
300 4,001 LSE 13:33:44 1735336
160 4,001 LSE 13:36:47 1737554
164 4,001 LSE 13:36:47 1737552
156 4,001 LSE 13:39:01 1739205
198 4,001 LSE 13:41:31 1741146
179 4,001 LSE 13:41:31 1741142
222 4,001 LSE 13:41:31 1741144
177 4,000 LSE 13:41:39 1741223
58 4,000 LSE 13:41:39 1741221
420 4,000 LSE 13:41:56 1741429
387 3,999 LSE 13:41:57 1741438
228 4,000 LSE 13:43:21 1742431
7 4,000 LSE 13:43:21 1742423
186 4,000 LSE 13:43:21 1742415
150 4,000 LSE 13:43:21 1742413
104 4,000 LSE 13:43:22 1742469
62 4,000 LSE 13:43:22 1742467
196 4,000 LSE 13:43:22 1742465
34 3,999 LSE 13:43:34 1742714
288 3,999 LSE 13:43:34 1742712
362 3,999 LSE 13:43:34 1742701
62 3,999 LSE 13:46:48 1745493
261 3,999 LSE 13:46:48 1745491
99 3,998 LSE 13:51:08 1749639
33 3,998 LSE 13:51:08 1749637
203 3,998 LSE 13:51:23 1749820
370 3,997 LSE 13:53:23 1751427
316 3,996 LSE 13:53:33 1751620
117 3,995 LSE 13:56:02 1753580
169 3,995 LSE 13:56:02 1753564
66 3,995 LSE 13:56:05 1753622
218 3,995 LSE 13:59:02 1756278
346 3,995 LSE 14:03:21 1760162
331 3,995 LSE 14:03:21 1760160
209 3,995 LSE 14:05:02 1761577
113 3,995 LSE 14:05:02 1761575
155 3,997 LSE 14:08:19 1764657
207 3,997 LSE 14:08:19 1764655
69 3,996 LSE 14:09:21 1765702
300 3,996 LSE 14:09:21 1765700
346 3,994 LSE 14:11:00 1767325
367 3,996 LSE 14:13:52 1769620
263 3,997 LSE 14:15:27 1770850
91 3,997 LSE 14:15:27 1770848
175 3,997 LSE 14:15:27 1770846
138 3,997 LSE 14:15:27 1770844
179 3,998 LSE 14:15:27 1770841
69 3,998 LSE 14:15:27 1770839
3 3,998 LSE 14:15:27 1770837
93 3,998 LSE 14:15:27 1770835
100 3,998 LSE 14:16:31 1771671
77 3,998 LSE 14:16:31 1771669
346 4,000 LSE 14:18:54 1773759
69 4,000 LSE 14:18:54 1773761
199 4,000 LSE 14:18:54 1773763
183 4,000 LSE 14:18:54 1773765
28 4,001 LSE 14:20:03 1774806
302 4,003 LSE 14:21:01 1775678
306 4,002 LSE 14:22:44 1777305
54 4,002 LSE 14:22:44 1777303
214 4,002 LSE 14:22:44 1777299
261 4,002 LSE 14:22:44 1777297
282 4,004 LSE 14:27:36 1781953
21 4,004 LSE 14:27:36 1781955
57 4,004 LSE 14:27:41 1782044
90 4,004 LSE 14:27:41 1782042
90 4,004 LSE 14:27:41 1782040
125 4,004 LSE 14:27:41 1782038
345 4,002 LSE 14:28:01 1782568
302 4,001 LSE 14:28:15 1782840
195 4,000 LSE 14:30:06 1788433
90 4,008 LSE 14:32:26 1793605
125 4,008 LSE 14:32:26 1793607
51 4,008 LSE 14:32:26 1793603
50 4,008 LSE 14:32:26 1793599
90 4,008 LSE 14:32:26 1793597
125 4,008 LSE 14:32:26 1793595
51 4,008 LSE 14:32:26 1793593
35 4,008 LSE 14:32:26 1793591
61 4,008 LSE 14:32:26 1793585
125 4,008 LSE 14:32:26 1793587
90 4,008 LSE 14:32:26 1793589
51 4,008 LSE 14:32:26 1793583
158 4,008 LSE 14:32:26 1793581
143 4,008 LSE 14:32:26 1793579
153 4,009 LSE 14:32:26 1793561
125 4,009 LSE 14:32:26 1793559
240 4,009 LSE 14:32:26 1793557
69 4,009 LSE 14:32:26 1793555
30 4,009 LSE 14:32:26 1793553
125 4,011 LSE 14:34:45 1798212
46 4,011 LSE 14:34:45 1798210
9 4,011 LSE 14:34:45 1798208
24 4,010 LSE 14:34:47 1798288
398 4,010 LSE 14:34:47 1798286
365 4,010 LSE 14:35:10 1798945
407 4,009 LSE 14:36:27 1801238
90 4,010 LSE 14:37:31 1802936
21 4,010 LSE 14:37:31 1802934
125 4,010 LSE 14:37:31 1802938
80 4,010 LSE 14:37:31 1802940
19 4,010 LSE 14:38:01 1803601
39 4,010 LSE 14:38:01 1803599
199 4,010 LSE 14:38:01 1803597
94 4,009 LSE 14:38:16 1804058
170 4,009 LSE 14:38:16 1804056
74 4,009 LSE 14:38:16 1804054
175 4,011 LSE 14:39:44 1806541
126 4,011 LSE 14:39:44 1806539
44 4,012 LSE 14:40:57 1808498
300 4,012 LSE 14:40:57 1808496
357 4,011 LSE 14:43:33 1812994
120 4,011 LSE 14:43:33 1812984
63 4,011 LSE 14:43:33 1812986
90 4,011 LSE 14:43:33 1812990
48 4,011 LSE 14:43:33 1812988
37 4,011 LSE 14:43:33 1812992
334 4,011 LSE 14:43:33 1812982
353 4,006 LSE 14:46:09 1817542
100 4,002 LSE 14:48:05 1821076
6 4,007 LSE 14:49:36 1824147
56 4,007 LSE 14:49:36 1824139
125 4,007 LSE 14:49:36 1824141
90 4,007 LSE 14:49:36 1824143
48 4,007 LSE 14:49:36 1824145
191 4,007 LSE 14:49:36 1824137
175 4,007 LSE 14:49:36 1824135
317 4,006 LSE 14:49:49 1824489
318 4,007 LSE 14:51:33 1827469
101 4,006 LSE 14:53:31 1830792
265 4,006 LSE 14:53:31 1830790
218 4,006 LSE 14:56:14 1834988
128 4,006 LSE 14:56:14 1834990
69 4,003 LSE 14:58:23 1838280
370 4,005 LSE 14:59:30 1840101
19 4,008 LSE 15:02:11 1848107
93 4,008 LSE 15:02:33 1848840
90 4,008 LSE 15:02:33 1848838
9 4,008 LSE 15:02:33 1848836
65 4,008 LSE 15:02:33 1848834
36 4,007 LSE 15:02:46 1849253
305 4,007 LSE 15:02:46 1849251
85 4,007 LSE 15:02:46 1849245
240 4,007 LSE 15:02:46 1849243
169 4,009 LSE 15:06:02 1855655
146 4,009 LSE 15:06:02 1855653
243 4,009 LSE 15:06:03 1855734
103 4,007 LSE 15:06:22 1856601
214 4,007 LSE 15:06:22 1856599
248 4,004 LSE 15:08:09 1860159
90 4,004 LSE 15:08:09 1860157
100 3,999 LSE 15:08:33 1861397
263 3,999 LSE 15:08:33 1861399
100 4,000 LSE 15:09:02 1862474
75 4,000 LSE 15:09:02 1862438
74 4,000 LSE 15:09:02 1862436
90 4,000 LSE 15:09:02 1862434
93 4,000 LSE 15:09:02 1862432
275 3,998 LSE 15:09:35 1863636
81 3,998 LSE 15:09:35 1863634
320 4,004 LSE 15:11:57 1868807
369 4,006 LSE 15:14:11 1873106
168 4,006 LSE 15:14:11 1873103
162 4,006 LSE 15:14:11 1873035
467 4,011 LSE 15:17:02 1877792
90 4,010 LSE 15:17:12 1878141
54 4,010 LSE 15:17:12 1878143
198 4,010 LSE 15:17:12 1878139
33 4,010 LSE 15:17:12 1878137
209 4,010 LSE 15:17:12 1878135
427 4,009 LSE 15:17:26 1878564
93 4,012 LSE 15:19:23 1881435
90 4,012 LSE 15:19:41 1881829
93 4,012 LSE 15:19:41 1881827
20 4,012 LSE 15:19:41 1881825
23 4,012 LSE 15:21:18 1884799
300 4,012 LSE 15:21:18 1884797
103 4,012 LSE 15:21:18 1884795
411 4,011 LSE 15:21:31 1885248
220 4,010 LSE 15:21:34 1885581
132 4,010 LSE 15:21:34 1885579
349 4,010 LSE 15:21:34 1885535
82 4,012 LSE 15:24:05 1891538
151 4,012 LSE 15:24:05 1891536
199 4,014 LSE 15:25:58 1895744
46 4,014 LSE 15:25:58 1895740
101 4,014 LSE 15:25:58 1895742
26 4,013 LSE 15:26:26 1896403
364 4,013 LSE 15:26:26 1896401
101 4,012 LSE 15:27:07 1897426
249 4,012 LSE 15:27:07 1897424
328 4,009 LSE 15:30:56 1903395
368 4,012 LSE 15:33:11 1906495
323 4,012 LSE 15:33:11 1906493
132 4,012 LSE 15:36:20 1910990
212 4,012 LSE 15:36:20 1910988
17 4,011 LSE 15:36:37 1911409
222 4,011 LSE 15:36:37 1911407
30 4,011 LSE 15:38:11 1913708
60 4,011 LSE 15:38:11 1913706
90 4,011 LSE 15:38:11 1913704
93 4,011 LSE 15:38:11 1913702
107 4,011 LSE 15:38:11 1913700
102 4,011 LSE 15:40:12 1917154
246 4,011 LSE 15:40:12 1917152
328 4,011 LSE 15:42:12 1920323
90 4,011 LSE 15:42:58 1921528
81 4,011 LSE 15:42:58 1921526
257 4,011 LSE 15:42:58 1921524
250 4,011 LSE 15:43:08 1921961
101 4,011 LSE 15:43:08 1921959
286 4,012 LSE 15:44:27 1923856
50 4,012 LSE 15:44:27 1923854
17 4,012 LSE 15:45:03 1924704
328 4,012 LSE 15:45:03 1924699
3 4,011 LSE 15:45:50 1926079
120 4,011 LSE 15:45:50 1926077
90 4,011 LSE 15:45:50 1926075
93 4,011 LSE 15:45:50 1926073
90 4,012 LSE 15:46:58 1927993
37 4,012 LSE 15:46:58 1927991
307 4,012 LSE 15:46:58 1927989
655 4,012 LSE 15:47:37 1929074
655 4,012 LSE 15:47:41 1929149
655 4,012 LSE 15:47:41 1929147
25 4,013 LSE 15:48:21 1930435
90 4,013 LSE 15:48:51 1931167
535 4,013 LSE 15:48:51 1931165
681 4,013 LSE 15:48:51 1931163
1,303 4,013 LSE 15:48:51 1931161
107 4,013 LSE 15:48:52 1931206
122 4,013 LSE 15:49:10 1931760
61 4,013 LSE 15:49:10 1931758
117 4,013 LSE 15:49:10 1931756
90 4,013 LSE 15:49:10 1931754
106 4,013 LSE 15:49:10 1931752
354 4,013 LSE 15:50:32 1934244
77 4,014 LSE 15:50:43 1934675
270 4,014 LSE 15:50:44 1934686
54 4,014 LSE 15:50:59 1934962
54 4,014 LSE 15:50:59 1934960
16 4,014 LSE 15:50:59 1934958
12 4,014 LSE 15:51:02 1935078
4 4,014 LSE 15:51:02 1935076
80 4,014 LSE 15:51:04 1935148
53 4,014 LSE 15:51:24 1935655
117 4,014 LSE 15:51:24 1935653
112 4,014 LSE 15:51:24 1935651
39 4,014 LSE 15:51:24 1935649
7 4,014 LSE 15:51:24 1935647
2 4,014 LSE 15:51:24 1935645
117 4,015 LSE 15:52:33 1937132
110 4,015 LSE 15:52:33 1937130
115 4,015 LSE 15:53:20 1938374
304 4,015 LSE 15:53:20 1938372
117 4,015 LSE 15:53:20 1938370
115 4,015 LSE 15:53:20 1938368
239 4,015 LSE 15:53:20 1938366
178 4,017 LSE 15:55:49 1941851
85 4,017 LSE 15:55:49 1941849
39 4,017 LSE 15:55:49 1941847
202 4,017 LSE 15:55:49 1941845
240 4,017 LSE 15:55:49 1941843
338 4,016 LSE 15:56:24 1942700
86 4,015 LSE 15:57:00 1943657
112 4,015 LSE 15:57:00 1943655
117 4,015 LSE 15:57:00 1943653
309 4,015 LSE 15:57:00 1943651
16 4,016 LSE 15:58:46 1946395
87 4,016 LSE 15:58:55 1946606
195 4,016 LSE 15:58:55 1946604
132 4,015 LSE 15:59:26 1947403
100 4,015 LSE 15:59:26 1947397
28 4,015 LSE 15:59:26 1947385
251 4,015 LSE 15:59:26 1947383
60 4,015 LSE 15:59:26 1947381
91 4,017 LSE 16:03:09 1956857
110 4,017 LSE 16:03:09 1956855
112 4,017 LSE 16:03:09 1956853
117 4,017 LSE 16:03:09 1956851
11 4,017 LSE 16:03:09 1956849
35 4,024 LSE 16:06:09 1962198
1 4,024 LSE 16:06:55 1963316
103 4,024 LSE 16:06:55 1963318
103 4,024 LSE 16:07:00 1963435
62 4,024 LSE 16:07:00 1963433
358 4,024 LSE 16:07:33 1964352
480 4,024 LSE 16:07:33 1964346
120 4,024 LSE 16:07:38 1964588
117 4,024 LSE 16:07:38 1964590
95 4,024 LSE 16:07:38 1964586
344 4,023 LSE 16:09:01 1967486
23 4,023 LSE 16:09:35 1968593
8 4,023 LSE 16:09:35 1968589
300 4,023 LSE 16:09:35 1968591
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
608 45.83 ISE 08:04:42 1360699
717 45.84 ISE 08:04:42 1360695
86 45.80 ISE 08:04:45 1360828
400 45.80 ISE 08:04:45 1360826
518 45.77 ISE 08:05:09 1361638
519 45.79 ISE 08:05:09 1361636
17 45.79 ISE 08:05:09 1361634
444 45.79 ISE 08:06:47 1364655
65 45.79 ISE 08:06:47 1364653
120 45.94 ISE 08:11:04 1373567
150 45.94 ISE 08:11:04 1373565
177 45.94 ISE 08:11:04 1373569
48 45.94 ISE 08:11:04 1373571
246 45.93 ISE 08:11:04 1373563
218 45.93 ISE 08:11:04 1373561
255 45.93 ISE 08:11:04 1373559
459 45.96 ISE 08:12:46 1376766
102 45.96 ISE 08:12:46 1376764
363 45.95 ISE 08:13:03 1377385
192 45.95 ISE 08:13:03 1377383
153 45.98 ISE 08:13:16 1377898
25 46.00 ISE 08:15:21 1381566
120 45.99 ISE 08:15:21 1381558
120 45.99 ISE 08:15:21 1381556
120 46.00 ISE 08:15:21 1381562
150 46.00 ISE 08:15:21 1381560
120 46.00 ISE 08:15:21 1381564
438 45.99 ISE 08:15:21 1381554
478 45.99 ISE 08:15:21 1381552
246 45.97 ISE 08:15:23 1381661
227 45.97 ISE 08:15:25 1381693
307 46.01 ISE 08:17:00 1384621
289 46.01 ISE 08:17:00 1384619
725 46.00 ISE 08:17:06 1384807
498 45.99 ISE 08:17:21 1385300
111 45.99 ISE 08:18:01 1386377
76 45.99 ISE 08:18:11 1386681
127 45.99 ISE 08:18:48 1387709
150 45.99 ISE 08:18:48 1387707
56 46.01 ISE 08:21:17 1392395
49 46.01 ISE 08:21:17 1392393
498 46.02 ISE 08:21:17 1392383
236 46.01 ISE 08:21:53 1393500
236 46.01 ISE 08:21:53 1393498
506 46.00 ISE 08:22:31 1394493
450 46.00 ISE 08:23:25 1395922
119 46.08 ISE 08:28:01 1403653
272 46.07 ISE 08:28:01 1403648
378 46.11 ISE 08:30:02 1407334
413 46.11 ISE 08:30:02 1407332
122 46.11 ISE 08:30:02 1407330
150 46.09 ISE 08:30:14 1408014
123 46.09 ISE 08:30:14 1408012
119 46.09 ISE 08:30:14 1408016
59 46.08 ISE 08:30:14 1408010
89 46.07 ISE 08:30:24 1408469
214 46.08 ISE 08:30:24 1408450
120 46.08 ISE 08:30:24 1408448
144 46.08 ISE 08:30:24 1408446
459 46.07 ISE 08:30:33 1408801
128 46.11 ISE 08:38:04 1423788
123 46.11 ISE 08:38:04 1423786
119 46.11 ISE 08:38:04 1423784
123 46.10 ISE 08:38:04 1423782
480 46.11 ISE 08:38:04 1423767
3 46.11 ISE 08:38:51 1425104
406 46.11 ISE 08:38:56 1425258
69 46.11 ISE 08:41:16 1429351
21 46.11 ISE 08:41:59 1430532
145 46.11 ISE 08:42:03 1430688
223 46.11 ISE 08:42:03 1430681
506 46.16 ISE 08:45:24 1437119
220 46.14 ISE 08:46:36 1439259
56 46.14 ISE 08:46:36 1439257
39 46.14 ISE 08:46:36 1439255
102 46.14 ISE 08:46:55 1439765
6 46.14 ISE 08:46:55 1439763
439 46.13 ISE 08:47:46 1441166
20 46.15 ISE 08:47:51 1441297
59 46.19 ISE 08:48:42 1442904
54 46.19 ISE 08:48:42 1442902
155 46.19 ISE 08:48:42 1442900
149 46.19 ISE 08:48:42 1442898
238 46.19 ISE 08:48:42 1442896
239 46.19 ISE 08:48:42 1442894
3,033 46.19 ISE 08:48:42 1442888
1,001 46.19 ISE 08:48:42 1442886
453 46.19 ISE 08:48:42 1442890
71 46.17 ISE 08:51:28 1448400
403 46.22 ISE 08:52:35 1450604
69 46.22 ISE 08:52:35 1450602
13 46.22 ISE 08:52:35 1450600
569 46.22 ISE 08:52:35 1450596
551 46.22 ISE 08:52:35 1450598
191 46.21 ISE 08:53:50 1452914
390 46.21 ISE 08:53:50 1452912
18 46.21 ISE 08:53:50 1452910
478 46.22 ISE 08:53:50 1452896
428 46.22 ISE 08:53:50 1452894
150 46.21 ISE 08:54:07 1453493
149 46.21 ISE 08:54:07 1453491
193 46.28 ISE 08:56:30 1458259
281 46.28 ISE 08:56:30 1458233
943 46.28 ISE 08:56:30 1458235
555 46.28 ISE 08:56:30 1458231
494 46.28 ISE 08:56:30 1458229
315 46.27 ISE 08:56:34 1458360
193 46.27 ISE 08:56:34 1458355
478 46.27 ISE 08:56:34 1458353
150 46.28 ISE 08:56:34 1458351
107 46.26 ISE 08:56:35 1458387
424 46.26 ISE 08:56:35 1458385
448 46.26 ISE 08:59:35 1464437
117 46.26 ISE 09:00:15 1465894
366 46.26 ISE 09:00:29 1466234
448 46.25 ISE 09:00:31 1466292
477 46.23 ISE 09:01:00 1467055
298 46.23 ISE 09:01:48 1468977
190 46.23 ISE 09:01:48 1468975
1,889 46.27 ISE 09:03:41 1471491
472 46.27 ISE 09:04:56 1473191
393 46.22 ISE 09:06:36 1475385
51 46.22 ISE 09:06:36 1475383
20 46.22 ISE 09:06:36 1475381
467 46.22 ISE 09:07:15 1476238
193 46.25 ISE 09:11:21 1483896
50 46.25 ISE 09:11:21 1483894
193 46.25 ISE 09:12:21 1485226
90 46.25 ISE 09:12:21 1485224
1 46.31 ISE 09:13:00 1486038
493 46.31 ISE 09:13:00 1486036
142 46.31 ISE 09:13:44 1486951
146 46.31 ISE 09:13:44 1486948
142 46.31 ISE 09:13:44 1486946
193 46.31 ISE 09:13:44 1486944
150 46.31 ISE 09:13:44 1486942
415 46.30 ISE 09:14:02 1487358
221 46.33 ISE 09:18:21 1493161
101 46.33 ISE 09:18:21 1493159
197 46.30 ISE 09:18:29 1493352
133 46.30 ISE 09:18:29 1493350
145 46.30 ISE 09:18:29 1493348
13 46.31 ISE 09:18:29 1493346
140 46.30 ISE 09:18:29 1493344
151 46.30 ISE 09:18:29 1493342
150 46.30 ISE 09:18:29 1493340
550 46.32 ISE 09:18:29 1493338
497 46.30 ISE 09:21:18 1497365
26 46.24 ISE 09:22:53 1499489
441 46.24 ISE 09:22:53 1499487
408 46.30 ISE 09:27:05 1505209
280 46.30 ISE 09:29:37 1509212
206 46.30 ISE 09:29:37 1509210
528 46.29 ISE 09:30:48 1511059
208 46.28 ISE 09:31:29 1511952
34 46.28 ISE 09:31:29 1511948
150 46.28 ISE 09:31:29 1511946
77 46.28 ISE 09:31:29 1511944
435 46.27 ISE 09:31:33 1512047
3 46.27 ISE 09:31:33 1512026
2 46.27 ISE 09:31:33 1512024
414 46.25 ISE 09:33:24 1514455
140 46.24 ISE 09:34:46 1516045
341 46.24 ISE 09:34:49 1516100
502 46.18 ISE 09:38:43 1521296
108 46.21 ISE 09:42:48 1527473
119 46.21 ISE 09:42:48 1527471
177 46.21 ISE 09:42:48 1527469
60 46.21 ISE 09:42:48 1527467
397 46.31 ISE 09:44:03 1529248
82 46.31 ISE 09:44:03 1529246
119 46.30 ISE 09:44:12 1529457
145 46.30 ISE 09:44:12 1529455
112 46.29 ISE 09:44:12 1529451
110 46.29 ISE 09:44:12 1529453
523 46.29 ISE 09:44:12 1529449
509 46.29 ISE 09:44:55 1530585
443 46.27 ISE 09:46:40 1533722
7 46.27 ISE 09:46:40 1533720
467 46.27 ISE 09:48:05 1535565
72 46.25 ISE 09:48:10 1535667
382 46.25 ISE 09:48:11 1535685
492 46.22 ISE 09:53:11 1544046
225 46.15 ISE 09:53:46 1544744
458 46.19 ISE 09:55:44 1547022
449 46.17 ISE 09:59:08 1551823
429 46.17 ISE 10:02:06 1556130
353 46.15 ISE 10:07:17 1562048
119 46.15 ISE 10:07:17 1562046
507 46.16 ISE 10:07:17 1562042
422 46.16 ISE 10:10:14 1565394
38 46.16 ISE 10:10:14 1565392
162 46.15 ISE 10:10:32 1565846
143 46.15 ISE 10:10:32 1565844
181 46.15 ISE 10:10:41 1565957
492 46.08 ISE 10:19:50 1575742
447 46.03 ISE 10:26:23 1583337
398 46.04 ISE 10:29:46 1587855
109 46.04 ISE 10:29:46 1587853
122 46.03 ISE 10:30:56 1589588
196 46.03 ISE 10:30:56 1589586
150 46.03 ISE 10:31:02 1589647
145 46.06 ISE 10:33:43 1592666
5 46.06 ISE 10:33:43 1592664
114 46.06 ISE 10:33:44 1592679
145 46.06 ISE 10:34:49 1593924
150 46.06 ISE 10:34:49 1593922
131 46.06 ISE 10:34:49 1593926
106 46.06 ISE 10:34:49 1593928
81 46.05 ISE 10:34:49 1593914
15 46.05 ISE 10:34:49 1593912
21 46.05 ISE 10:34:49 1593910
36 46.05 ISE 10:34:49 1593908
285 46.05 ISE 10:34:49 1593906
315 46.05 ISE 10:34:49 1593904
150 46.05 ISE 10:34:49 1593902
469 46.04 ISE 10:34:52 1594015
186 46.08 ISE 10:38:35 1598861
131 46.08 ISE 10:38:35 1598859
150 46.08 ISE 10:38:35 1598857
476 46.08 ISE 10:38:35 1598851
42 46.08 ISE 10:38:35 1598837
421 46.10 ISE 10:40:33 1602844
92 46.10 ISE 10:42:05 1604487
204 46.10 ISE 10:42:12 1604657
150 46.10 ISE 10:42:12 1604655
502 46.09 ISE 10:46:04 1608979
94 46.06 ISE 10:50:52 1614324
71 46.06 ISE 10:50:53 1614344
18 46.06 ISE 10:50:53 1614326
191 46.06 ISE 10:51:06 1614628
68 46.06 ISE 10:51:26 1614926
78 46.06 ISE 10:51:40 1615061
8 46.06 ISE 10:51:41 1615108
407 46.06 ISE 10:51:45 1615202
15 46.06 ISE 10:51:45 1615198
477 46.07 ISE 10:53:03 1616440
10 46.07 ISE 10:53:03 1616438
76 46.06 ISE 10:55:04 1618659
99 46.06 ISE 10:55:04 1618657
82 46.06 ISE 10:55:09 1618739
26 46.06 ISE 10:55:09 1618737
111 46.06 ISE 10:55:15 1618863
27 46.06 ISE 10:55:17 1618883
415 46.08 ISE 10:56:26 1620237
107 46.07 ISE 10:56:57 1620726
87 46.07 ISE 10:57:06 1620934
88 46.07 ISE 10:57:06 1620932
74 46.07 ISE 10:57:06 1620907
99 46.07 ISE 10:57:06 1620904
156 46.07 ISE 11:00:20 1624383
266 46.07 ISE 11:00:20 1624381
9 46.07 ISE 11:00:20 1624379
82 46.11 ISE 11:06:54 1628461
409 46.11 ISE 11:06:54 1628463
535 46.09 ISE 11:07:26 1628904
416 46.08 ISE 11:10:06 1630817
421 46.06 ISE 11:10:13 1630986
419 46.07 ISE 11:20:08 1637405
300 46.07 ISE 11:20:08 1637401
234 46.07 ISE 11:20:08 1637399
57 46.11 ISE 11:25:04 1640571
417 46.11 ISE 11:26:35 1641649
351 46.11 ISE 11:27:45 1642346
22 46.11 ISE 11:27:45 1642319
41 46.11 ISE 11:27:45 1642317
92 46.09 ISE 11:29:46 1643592
327 46.09 ISE 11:29:46 1643590
47 46.09 ISE 11:30:40 1644320
409 46.09 ISE 11:30:45 1644358
64 46.08 ISE 11:31:16 1644751
72 46.08 ISE 11:32:07 1645299
299 46.10 ISE 11:35:14 1647001
193 46.10 ISE 11:35:14 1646999
113 46.10 ISE 11:35:41 1647196
150 46.10 ISE 11:35:41 1647194
425 46.09 ISE 11:39:04 1649598
182 46.09 ISE 11:41:26 1651650
253 46.09 ISE 11:41:26 1651644
440 46.08 ISE 11:42:15 1652325
50 46.08 ISE 11:42:15 1652327
77 46.08 ISE 11:42:25 1652660
207 46.08 ISE 11:42:25 1652658
230 46.08 ISE 11:42:25 1652656
109 46.08 ISE 11:42:25 1652654
78 46.08 ISE 11:42:25 1652652
150 46.08 ISE 11:42:25 1652650
99 46.06 ISE 11:43:00 1653128
187 46.06 ISE 11:43:34 1653602
150 46.06 ISE 11:43:34 1653599
437 46.05 ISE 11:49:29 1658615
303 46.03 ISE 11:49:33 1658663
7 46.03 ISE 11:49:33 1658659
150 46.03 ISE 11:49:33 1658661
471 46.04 ISE 11:50:02 1659078
231 46.08 ISE 11:56:05 1664557
216 46.08 ISE 11:56:05 1664555
488 46.14 ISE 12:00:15 1668292
150 46.14 ISE 12:00:18 1668321
365 46.13 ISE 12:00:32 1668505
344 46.13 ISE 12:00:32 1668495
2 46.12 ISE 12:00:36 1668569
486 46.12 ISE 12:00:36 1668567
70 46.11 ISE 12:01:05 1668892
69 46.11 ISE 12:01:05 1668890
350 46.11 ISE 12:01:05 1668888
469 46.11 ISE 12:03:26 1670567
113 46.13 ISE 12:07:15 1673325
74 46.13 ISE 12:07:15 1673323
38 46.13 ISE 12:07:15 1673321
95 46.12 ISE 12:11:00 1675758
145 46.12 ISE 12:11:00 1675751
119 46.12 ISE 12:11:00 1675749
150 46.12 ISE 12:11:00 1675747
74 46.12 ISE 12:11:00 1675737
438 46.12 ISE 12:11:00 1675735
449 46.12 ISE 12:13:42 1677477
408 46.11 ISE 12:23:19 1683705
488 46.10 ISE 12:27:28 1686250
495 46.15 ISE 12:32:52 1691139
79 46.16 ISE 12:33:56 1691705
150 46.16 ISE 12:33:56 1691703
113 46.16 ISE 12:33:56 1691707
49 46.15 ISE 12:33:59 1691746
136 46.15 ISE 12:33:59 1691744
268 46.15 ISE 12:33:59 1691742
464 46.14 ISE 12:35:03 1692406
21 46.12 ISE 12:44:15 1698548
74 46.12 ISE 12:44:15 1698546
265 46.12 ISE 12:44:15 1698544
46 46.12 ISE 12:44:15 1698542
481 46.12 ISE 12:44:15 1698533
321 46.09 ISE 12:46:42 1699909
120 46.09 ISE 12:46:43 1699911
72 46.10 ISE 12:49:37 1701776
40 46.10 ISE 12:49:40 1701803
49 46.10 ISE 12:50:08 1702170
71 46.10 ISE 12:50:22 1702372
32 46.10 ISE 12:50:32 1702542
74 46.10 ISE 12:50:33 1702547
83 46.10 ISE 12:50:41 1702625
119 46.11 ISE 12:53:16 1704344
483 46.10 ISE 12:54:32 1705119
25 46.10 ISE 12:54:32 1705100
464 46.08 ISE 12:57:55 1707339
200 46.10 ISE 13:00:07 1709301
217 46.10 ISE 13:00:07 1709303
608 46.08 ISE 13:00:41 1709765
204 46.08 ISE 13:04:26 1712160
77 46.08 ISE 13:04:26 1712158
485 46.10 ISE 13:05:43 1712952
427 46.10 ISE 13:06:15 1713453
20 46.10 ISE 13:06:15 1713451
39 46.10 ISE 13:06:15 1713449
501 46.09 ISE 13:07:26 1714224
472 46.09 ISE 13:09:16 1715479
508 46.08 ISE 13:13:53 1718405
71 46.10 ISE 13:24:08 1726801
71 46.10 ISE 13:24:10 1726835
373 46.10 ISE 13:25:17 1727881
150 46.10 ISE 13:25:17 1727879
163 46.10 ISE 13:25:17 1727859
447 46.10 ISE 13:25:17 1727857
483 46.10 ISE 13:26:53 1729138
118 46.10 ISE 13:29:07 1730915
315 46.10 ISE 13:29:14 1731042
212 46.08 ISE 13:30:44 1732759
122 46.08 ISE 13:30:44 1732757
285 46.08 ISE 13:30:44 1732749
147 46.08 ISE 13:30:44 1732746
210 46.06 ISE 13:33:44 1735334
141 46.06 ISE 13:33:44 1735332
37 46.06 ISE 13:33:44 1735326
26 46.06 ISE 13:33:44 1735328
24 46.06 ISE 13:33:44 1735330
108 46.07 ISE 13:36:52 1737628
47 46.07 ISE 13:36:52 1737626
22 46.07 ISE 13:36:52 1737624
267 46.07 ISE 13:36:52 1737622
192 46.07 ISE 13:41:16 1740998
69 46.07 ISE 13:41:17 1741017
79 46.07 ISE 13:41:17 1741015
28 46.07 ISE 13:41:18 1741026
67 46.07 ISE 13:41:18 1741024
409 46.06 ISE 13:43:21 1742417
343 46.04 ISE 13:43:34 1742792
150 46.04 ISE 13:43:34 1742790
6 46.05 ISE 13:46:48 1745489
53 46.05 ISE 13:46:48 1745487
410 46.05 ISE 13:46:48 1745485
27 46.05 ISE 13:46:48 1745483
413 46.04 ISE 13:49:04 1747524
452 46.04 ISE 13:50:31 1748998
436 46.03 ISE 13:51:23 1749822
584 46.00 ISE 13:53:43 1751733
417 46.01 ISE 13:55:18 1753061
49 46.01 ISE 13:56:32 1754089
453 46.01 ISE 13:56:32 1754087
150 46.02 ISE 13:59:03 1756302
150 46.01 ISE 14:03:21 1760179
515 46.01 ISE 14:03:21 1760158
502 46.01 ISE 14:04:29 1761174
337 46.00 ISE 14:05:02 1761585
150 46.00 ISE 14:05:02 1761583
30 46.00 ISE 14:05:02 1761581
192 46.02 ISE 14:08:20 1764667
150 46.02 ISE 14:08:20 1764665
114 46.02 ISE 14:08:20 1764663
509 46.01 ISE 14:09:21 1765704
50 45.99 ISE 14:09:41 1766082
291 45.99 ISE 14:09:41 1766080
430 46.01 ISE 14:12:23 1768526
79 46.03 ISE 14:15:27 1770856
258 46.03 ISE 14:15:27 1770854
237 46.03 ISE 14:15:27 1770852
150 46.04 ISE 14:15:28 1770864
624 46.03 ISE 14:15:29 1770874
37 46.03 ISE 14:15:29 1770872
150 46.03 ISE 14:15:30 1770890
150 46.03 ISE 14:15:39 1771001
357 46.02 ISE 14:15:43 1771043
90 46.02 ISE 14:15:43 1771041
1 46.02 ISE 14:15:43 1771049
455 46.02 ISE 14:15:43 1771045
29 46.02 ISE 14:15:43 1771047
71 46.02 ISE 14:16:31 1771676
62 46.02 ISE 14:16:31 1771674
46 46.04 ISE 14:18:54 1773757
142 46.04 ISE 14:18:54 1773755
165 46.04 ISE 14:18:54 1773753
8 46.04 ISE 14:18:54 1773751
197 46.04 ISE 14:18:54 1773749
40 46.04 ISE 14:18:54 1773747
318 46.04 ISE 14:18:54 1773745
429 46.07 ISE 14:21:01 1775662
450 46.07 ISE 14:21:01 1775658
450 46.07 ISE 14:21:01 1775648
294 46.07 ISE 14:21:01 1775644
357 46.06 ISE 14:21:24 1776054
150 46.06 ISE 14:21:24 1776052
366 46.05 ISE 14:22:44 1777307
102 46.05 ISE 14:22:44 1777301
265 46.06 ISE 14:25:00 1779251
150 46.06 ISE 14:25:00 1779249
477 46.06 ISE 14:25:00 1779241
450 46.07 ISE 14:25:30 1779865
51 46.09 ISE 14:27:27 1781753
600 46.09 ISE 14:27:27 1781751
332 46.08 ISE 14:27:36 1781965
280 46.08 ISE 14:27:36 1781963
150 46.08 ISE 14:27:36 1781961
661 46.08 ISE 14:27:36 1781959
665 46.08 ISE 14:27:36 1781957
74 46.07 ISE 14:27:59 1782496
661 46.07 ISE 14:27:59 1782494
416 46.07 ISE 14:27:59 1782492
661 46.07 ISE 14:27:59 1782490
461 46.07 ISE 14:27:59 1782488
511 46.07 ISE 14:27:59 1782486
477 46.07 ISE 14:27:59 1782484
9 46.05 ISE 14:29:59 1785342
137 46.05 ISE 14:30:00 1785375
328 46.05 ISE 14:30:01 1787464
150 46.05 ISE 14:30:53 1790148
150 46.05 ISE 14:31:04 1790784
78 46.05 ISE 14:31:06 1790831
314 46.15 ISE 14:32:00 1792653
150 46.15 ISE 14:32:00 1792626
140 46.14 ISE 14:32:26 1793615
136 46.14 ISE 14:32:26 1793613
119 46.14 ISE 14:32:26 1793611
150 46.13 ISE 14:32:26 1793609
466 46.14 ISE 14:32:26 1793601
136 46.15 ISE 14:32:26 1793573
150 46.15 ISE 14:32:26 1793571
317 46.15 ISE 14:32:26 1793565
149 46.15 ISE 14:32:26 1793563
150 46.14 ISE 14:33:21 1795454
128 46.15 ISE 14:33:44 1796117
372 46.15 ISE 14:33:44 1796115
322 46.17 ISE 14:34:47 1798290
204 46.17 ISE 14:34:47 1798292
507 46.17 ISE 14:35:09 1798919
150 46.17 ISE 14:35:43 1799948
150 46.17 ISE 14:35:51 1800225
150 46.17 ISE 14:36:24 1801149
74 46.17 ISE 14:36:24 1801147
78 46.17 ISE 14:36:24 1801145
75 46.17 ISE 14:36:24 1801143
171 46.17 ISE 14:36:25 1801212
150 46.16 ISE 14:36:27 1801260
76 46.17 ISE 14:36:27 1801251
150 46.17 ISE 14:36:27 1801245
136 46.17 ISE 14:36:27 1801249
119 46.17 ISE 14:36:27 1801247
251 46.16 ISE 14:36:27 1801242
428 46.16 ISE 14:36:27 1801240
48 46.17 ISE 14:36:27 1801231
150 46.16 ISE 14:37:30 1802897
447 46.16 ISE 14:37:30 1802893
374 46.15 ISE 14:38:16 1804062
150 46.15 ISE 14:38:16 1804060
125 46.18 ISE 14:39:15 1805734
243 46.18 ISE 14:39:15 1805732
70 46.18 ISE 14:39:15 1805730
333 46.18 ISE 14:39:15 1805728
116 46.18 ISE 14:39:15 1805726
150 46.17 ISE 14:39:44 1806545
3 46.17 ISE 14:39:44 1806543
125 46.17 ISE 14:39:44 1806547
322 46.17 ISE 14:39:44 1806549
236 46.17 ISE 14:43:33 1812998
211 46.17 ISE 14:43:33 1812996
509 46.15 ISE 14:43:43 1813366
272 46.16 ISE 14:43:43 1813331
20 46.16 ISE 14:43:43 1813329
181 46.16 ISE 14:43:43 1813327
22 46.16 ISE 14:43:43 1813325
414 46.12 ISE 14:44:54 1815211
278 46.11 ISE 14:46:09 1817548
213 46.11 ISE 14:46:09 1817546
420 46.08 ISE 14:46:36 1818618
48 46.07 ISE 14:47:23 1819904
370 46.07 ISE 14:47:23 1819902
13 46.07 ISE 14:47:23 1819900
535 46.06 ISE 14:48:05 1821071
200 46.09 ISE 14:49:36 1824167
40 46.09 ISE 14:49:36 1824165
9 46.09 ISE 14:49:36 1824169
41 46.09 ISE 14:49:36 1824163
50 46.09 ISE 14:49:36 1824161
50 46.09 ISE 14:49:36 1824159
50 46.09 ISE 14:49:36 1824157
119 46.11 ISE 14:49:36 1824153
116 46.11 ISE 14:49:36 1824151
394 46.11 ISE 14:49:36 1824149
174 46.09 ISE 14:49:52 1824606
507 46.09 ISE 14:49:52 1824604
448 46.10 ISE 14:50:28 1825823
224 46.10 ISE 14:51:00 1826616
515 46.10 ISE 14:51:00 1826614
150 46.11 ISE 14:51:35 1827577
150 46.11 ISE 14:51:35 1827526
317 46.10 ISE 14:52:09 1828612
73 46.10 ISE 14:52:09 1828610
452 46.10 ISE 14:52:09 1828616
68 46.10 ISE 14:52:09 1828614
43 46.10 ISE 14:52:09 1828618
491 46.10 ISE 14:53:03 1830114
579 46.09 ISE 14:53:22 1830569
503 46.08 ISE 14:53:49 1831229
115 46.08 ISE 14:54:29 1832295
300 46.08 ISE 14:54:29 1832293
281 46.09 ISE 14:55:13 1833471
219 46.09 ISE 14:55:13 1833469
41 46.07 ISE 14:56:33 1835406
150 46.07 ISE 14:56:54 1835976
285 46.07 ISE 14:56:54 1835978
430 46.05 ISE 14:57:15 1836604
150 46.05 ISE 14:57:54 1837535
136 46.05 ISE 14:57:54 1837537
246 46.04 ISE 14:58:00 1837719
27 46.04 ISE 14:58:00 1837717
47 46.04 ISE 14:58:00 1837715
251 46.04 ISE 14:58:00 1837713
247 46.04 ISE 14:58:00 1837711
502 46.07 ISE 14:59:29 1840059
274 46.07 ISE 14:59:29 1840057
150 46.07 ISE 14:59:29 1840055
70 46.07 ISE 14:59:29 1840053
477 46.07 ISE 15:00:06 1842797
44 46.06 ISE 15:00:42 1844890
600 46.06 ISE 15:00:42 1844886
81 46.06 ISE 15:00:42 1844888
244 46.09 ISE 15:02:16 1848336
90 46.09 ISE 15:02:16 1848325
160 46.09 ISE 15:02:16 1848323
136 46.09 ISE 15:02:16 1848321
23 46.09 ISE 15:02:16 1848317
150 46.09 ISE 15:02:16 1848315
327 46.09 ISE 15:02:16 1848313
444 46.09 ISE 15:02:16 1848311
246 46.08 ISE 15:02:48 1849333
119 46.08 ISE 15:02:48 1849331
136 46.08 ISE 15:02:48 1849329
209 46.08 ISE 15:02:48 1849320
284 46.08 ISE 15:02:48 1849318
499 46.07 ISE 15:03:51 1851311
368 46.06 ISE 15:04:51 1853132
21 46.06 ISE 15:04:51 1853130
150 46.06 ISE 15:04:51 1853128
463 46.10 ISE 15:05:49 1855175
150 46.10 ISE 15:05:54 1855284
44 46.10 ISE 15:06:00 1855560
219 46.10 ISE 15:06:00 1855558
363 46.10 ISE 15:06:00 1855556
500 46.09 ISE 15:06:02 1855687
20 46.09 ISE 15:06:02 1855684
11 46.09 ISE 15:06:02 1855682
150 46.09 ISE 15:06:02 1855680
423 46.08 ISE 15:06:17 1856200
34 46.08 ISE 15:06:17 1856198
83 46.08 ISE 15:06:17 1856194
42 46.08 ISE 15:06:17 1856196
341 46.07 ISE 15:06:22 1856566
150 46.07 ISE 15:06:22 1856564
15 46.07 ISE 15:06:22 1856562
300 46.06 ISE 15:07:04 1858009
37 46.06 ISE 15:07:04 1858004
172 46.06 ISE 15:07:04 1858002
273 46.04 ISE 15:07:38 1858988
21 46.04 ISE 15:07:38 1858986
173 46.04 ISE 15:07:38 1858984
92 46.02 ISE 15:08:09 1860172
505 46.01 ISE 15:08:20 1860603
458 45.99 ISE 15:08:30 1861208
410 45.99 ISE 15:08:32 1861357
90 45.97 ISE 15:08:45 1861901
200 45.98 ISE 15:08:59 1862342
200 45.98 ISE 15:08:59 1862340
154 45.98 ISE 15:08:59 1862338
240 45.98 ISE 15:08:59 1862336
105 45.98 ISE 15:08:59 1862334
99 45.97 ISE 15:09:02 1862482
148 45.97 ISE 15:09:02 1862478
159 45.97 ISE 15:09:02 1862476
120 46.02 ISE 15:11:57 1868826
119 46.02 ISE 15:11:57 1868824
262 46.02 ISE 15:11:57 1868822
31 46.02 ISE 15:11:57 1868820
312 46.02 ISE 15:11:57 1868818
153 46.02 ISE 15:11:57 1868791
307 46.06 ISE 15:14:11 1873025
136 46.06 ISE 15:14:11 1873021
477 46.06 ISE 15:14:11 1873005
488 46.07 ISE 15:14:45 1873888
186 46.06 ISE 15:14:48 1873950
621 46.06 ISE 15:15:03 1874358
542 46.11 ISE 15:16:58 1877664
83 46.11 ISE 15:17:02 1877794
200 46.11 ISE 15:17:02 1877798
600 46.11 ISE 15:17:02 1877796
47 46.11 ISE 15:17:02 1877800
84 46.11 ISE 15:17:02 1877802
136 46.11 ISE 15:17:11 1878086
468 46.11 ISE 15:17:12 1878152
60 46.11 ISE 15:17:12 1878150
136 46.11 ISE 15:17:12 1878148
214 46.10 ISE 15:17:24 1878477
253 46.10 ISE 15:17:24 1878475
105 46.10 ISE 15:17:24 1878473
49 46.10 ISE 15:17:24 1878471
285 46.10 ISE 15:17:24 1878469
46 46.10 ISE 15:18:34 1880088
430 46.10 ISE 15:18:34 1880086
31 46.10 ISE 15:18:34 1880090
172 46.11 ISE 15:20:06 1882689
513 46.13 ISE 15:21:18 1884801
54 46.12 ISE 15:21:31 1885230
11 46.12 ISE 15:21:31 1885228
130 46.12 ISE 15:21:31 1885226
82 46.12 ISE 15:21:31 1885224
376 46.12 ISE 15:21:31 1885222
119 46.11 ISE 15:21:34 1885555
150 46.11 ISE 15:21:34 1885553
126 46.11 ISE 15:21:34 1885559
112 46.11 ISE 15:21:34 1885557
453 46.11 ISE 15:21:34 1885541
685 46.12 ISE 15:24:05 1891532
190 46.15 ISE 15:24:51 1892598
190 46.15 ISE 15:24:51 1892596
1,067 46.15 ISE 15:24:51 1892594
683 46.15 ISE 15:24:51 1892592
534 46.15 ISE 15:24:51 1892590
632 46.15 ISE 15:24:52 1892628
282 46.15 ISE 15:24:52 1892626
120 46.16 ISE 15:25:40 1895241
170 46.17 ISE 15:25:54 1895621
910 46.17 ISE 15:25:54 1895623
129 46.17 ISE 15:25:54 1895625
281 46.17 ISE 15:25:54 1895627
47 46.17 ISE 15:25:54 1895629
149 46.17 ISE 15:25:54 1895619
150 46.17 ISE 15:25:54 1895617
281 46.16 ISE 15:25:54 1895615
364 46.16 ISE 15:25:54 1895613
149 46.16 ISE 15:25:54 1895611
150 46.16 ISE 15:25:54 1895609
422 46.16 ISE 15:25:54 1895607
174 46.17 ISE 15:25:54 1895597
84 46.17 ISE 15:25:54 1895591
60 46.17 ISE 15:25:54 1895593
181 46.17 ISE 15:25:54 1895595
135 46.17 ISE 15:25:54 1895599
150 46.17 ISE 15:25:54 1895601
170 46.17 ISE 15:25:54 1895603
149 46.17 ISE 15:25:54 1895605
419 46.14 ISE 15:26:32 1896560
71 46.14 ISE 15:26:53 1897006
221 46.14 ISE 15:26:53 1897004
124 46.14 ISE 15:26:53 1897002
313 46.14 ISE 15:27:50 1898297
150 46.14 ISE 15:27:50 1898295
69 46.14 ISE 15:27:50 1898293
470 46.13 ISE 15:28:36 1899599
150 46.13 ISE 15:28:36 1899597
274 46.13 ISE 15:29:32 1901170
150 46.13 ISE 15:29:32 1901168
57 46.13 ISE 15:29:32 1901164
8 46.13 ISE 15:29:32 1901166
186 46.12 ISE 15:30:55 1903357
149 46.12 ISE 15:30:55 1903355
170 46.12 ISE 15:30:55 1903353
161 46.12 ISE 15:30:55 1903348
276 46.12 ISE 15:30:55 1903346
323 46.12 ISE 15:30:55 1903344
20 46.12 ISE 15:30:55 1903342
63 46.12 ISE 15:30:55 1903340
150 46.12 ISE 15:30:55 1903338
60 46.14 ISE 15:32:11 1905309
170 46.14 ISE 15:32:11 1905305
149 46.14 ISE 15:32:11 1905307
200 46.14 ISE 15:32:11 1905311
150 46.14 ISE 15:32:11 1905313
429 46.14 ISE 15:33:11 1906497
539 46.13 ISE 15:33:14 1906563
185 46.12 ISE 15:34:14 1907770
170 46.12 ISE 15:34:14 1907768
149 46.12 ISE 15:34:14 1907766
60 46.12 ISE 15:34:14 1907764
567 46.12 ISE 15:34:14 1907761
450 46.11 ISE 15:34:40 1908407
494 46.11 ISE 15:35:12 1909295
462 46.13 ISE 15:36:20 1910992
412 46.12 ISE 15:36:37 1911411
150 46.12 ISE 15:36:37 1911405
371 46.13 ISE 15:37:37 1912898
113 46.13 ISE 15:37:37 1912896
27 46.11 ISE 15:38:11 1913714
150 46.11 ISE 15:38:11 1913712
23 46.11 ISE 15:38:12 1913769
7 46.11 ISE 15:40:12 1917161
550 46.12 ISE 15:40:12 1917150
479 46.12 ISE 15:40:12 1917148
149 46.11 ISE 15:40:14 1917232
150 46.11 ISE 15:40:14 1917230
676 46.11 ISE 15:40:14 1917218
64 46.10 ISE 15:40:41 1917902
471 46.13 ISE 15:42:37 1920956
319 46.13 ISE 15:42:37 1920954
142 46.12 ISE 15:42:58 1921521
150 46.12 ISE 15:42:58 1921519
392 46.12 ISE 15:43:08 1921967
149 46.12 ISE 15:43:08 1921965
158 46.12 ISE 15:43:08 1921953
471 46.12 ISE 15:43:08 1921951
43 46.12 ISE 15:43:08 1921927
213 46.12 ISE 15:43:08 1921925
280 46.13 ISE 15:44:29 1923881
75 46.13 ISE 15:44:31 1923931
427 46.13 ISE 15:45:02 1924639
99 46.13 ISE 15:45:02 1924641
150 46.12 ISE 15:45:33 1925669
72 46.12 ISE 15:45:34 1925701
291 46.12 ISE 15:45:36 1925778
198 46.12 ISE 15:45:36 1925772
242 46.12 ISE 15:45:36 1925747
2,322 46.13 ISE 15:46:51 1927802
57 46.13 ISE 15:48:51 1931171
549 46.13 ISE 15:48:51 1931169
554 46.14 ISE 15:50:02 1933303
71 46.14 ISE 15:50:02 1933300
150 46.15 ISE 15:50:33 1934273
353 46.15 ISE 15:50:33 1934275
123 46.15 ISE 15:50:33 1934266
669 46.15 ISE 15:51:04 1935166
172 46.15 ISE 15:51:04 1935164
638 46.14 ISE 15:51:21 1935584
1 46.14 ISE 15:51:57 1936427
180 46.14 ISE 15:52:08 1936655
98 46.14 ISE 15:52:08 1936649
75 46.14 ISE 15:52:08 1936647
100 46.14 ISE 15:52:08 1936645
17 46.14 ISE 15:52:08 1936643
150 46.14 ISE 15:52:08 1936641
53 46.14 ISE 15:52:08 1936639
244 46.14 ISE 15:52:11 1936700
508 46.14 ISE 15:52:11 1936702
150 46.16 ISE 15:53:14 1938243
69 46.16 ISE 15:53:14 1938241
134 46.16 ISE 15:53:14 1938239
75 46.16 ISE 15:53:18 1938327
491 46.16 ISE 15:53:18 1938325
259 46.15 ISE 15:53:20 1938380
62 46.15 ISE 15:53:20 1938378
150 46.15 ISE 15:53:20 1938376
44 46.17 ISE 15:54:51 1940334
25 46.17 ISE 15:54:51 1940332
65 46.17 ISE 15:54:51 1940330
150 46.17 ISE 15:54:57 1940457
276 46.19 ISE 15:55:11 1940863
92 46.19 ISE 15:55:11 1940859
38 46.19 ISE 15:55:11 1940857
61 46.19 ISE 15:55:49 1941853
593 46.18 ISE 15:56:31 1942990
144 46.17 ISE 15:56:54 1943501
328 46.17 ISE 15:57:00 1943620
1 46.18 ISE 15:58:44 1946356
13 46.18 ISE 15:58:45 1946372
71 46.18 ISE 15:58:55 1946617
54 46.18 ISE 15:58:55 1946615
209 46.18 ISE 15:59:22 1947294
313 46.18 ISE 15:59:22 1947290
287 46.18 ISE 15:59:22 1947292
150 46.21 ISE 16:01:01 1953440
150 46.21 ISE 16:01:15 1953829
23 46.22 ISE 16:01:47 1954631
192 46.22 ISE 16:01:47 1954624
70 46.22 ISE 16:01:54 1954802
73 46.22 ISE 16:01:54 1954800
171 46.22 ISE 16:02:04 1955098
71 46.23 ISE 16:05:31 1961144
52 46.23 ISE 16:05:31 1961142
50 46.23 ISE 16:05:31 1961150
292 46.23 ISE 16:05:31 1961146
267 46.23 ISE 16:05:31 1961148
48 46.27 ISE 16:05:48 1961614
267 46.28 ISE 16:05:52 1961662
339 46.28 ISE 16:05:54 1961705
575 46.28 ISE 16:05:54 1961703
87 46.27 ISE 16:05:55 1961728
87 46.28 ISE 16:05:55 1961721
267 46.28 ISE 16:05:55 1961719
282 46.28 ISE 16:05:55 1961717
88 46.28 ISE 16:06:28 1962575
267 46.28 ISE 16:06:28 1962571
267 46.28 ISE 16:06:36 1962859
292 46.29 ISE 16:07:33 1964360
267 46.29 ISE 16:07:33 1964358
150 46.29 ISE 16:07:33 1964356
336 46.29 ISE 16:07:33 1964362
26 46.29 ISE 16:07:33 1964364
150 46.29 ISE 16:08:31 1966148
87 46.28 ISE 16:08:48 1966880
74 46.28 ISE 16:08:48 1966878
281 46.28 ISE 16:08:48 1966872
221 46.28 ISE 16:08:48 1966870
539 46.28 ISE 16:08:48 1966868
200 46.28 ISE 16:09:36 1968636
50 46.28 ISE 16:09:36 1968632
200 46.28 ISE 16:09:36 1968634
333 46.28 ISE 16:09:36 1968630
78 46.28 ISE 16:09:36 1968626
125 46.28 ISE 16:09:36 1968628
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 POSNKBBQCBKDAPBRecent 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