REG - CRH PLC - Transaction in Own Shares
15/06/2023 17:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20230615:nRSO8981Ca&default-theme=true
RNS Number : 8981C CRH PLC 15 June 2023
14(th) June 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 13(th) June 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: 145,071 75,217
Highest price paid per share: €46.0000 GBp 3,937.0000
Lowest price paid per share: €45.2500 GBp 3,887.0000
Volume weighted average price paid: €45.4601 GBp 3,903.2079
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 21,633,027 of its
ordinary shares in treasury which represents 2.876% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 730,507,311 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 13(th) June 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: 13/06/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 45.4601 145,071
London Stock Exchange (XLON) GBp 3,903.2079 75,217
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
91 3,937 LSE 08:14:34 1583209
256 3,937 LSE 08:14:34 1583207
309 3,937 LSE 08:17:59 1588787
112 3,935 LSE 08:20:31 1592677
238 3,935 LSE 08:20:31 1592675
358 3,936 LSE 08:24:04 1598446
36 3,936 LSE 08:29:51 1607877
300 3,936 LSE 08:29:51 1607875
152 3,936 LSE 08:34:11 1615847
154 3,936 LSE 08:34:11 1615849
69 3,937 LSE 08:40:24 1627008
252 3,930 LSE 08:57:00 1657825
104 3,930 LSE 08:57:00 1657823
338 3,934 LSE 09:16:24 1687690
258 3,930 LSE 09:28:40 1705308
70 3,930 LSE 09:28:40 1705306
288 3,928 LSE 09:35:20 1714542
81 3,928 LSE 09:35:20 1714540
270 3,926 LSE 09:41:30 1723041
87 3,926 LSE 09:41:30 1723044
368 3,930 LSE 09:50:22 1737794
332 3,929 LSE 09:51:49 1739495
332 3,929 LSE 09:51:49 1739410
333 3,927 LSE 10:07:52 1760458
362 3,927 LSE 10:07:52 1760456
352 3,926 LSE 10:08:48 1761479
333 3,925 LSE 10:15:25 1768368
338 3,927 LSE 10:22:46 1778787
246 3,930 LSE 10:27:16 1784353
123 3,930 LSE 10:27:16 1784355
299 3,930 LSE 10:27:48 1784822
3 3,930 LSE 10:31:14 1789861
12 3,929 LSE 10:33:03 1792877
111 3,929 LSE 10:33:03 1792875
52 3,929 LSE 10:33:03 1792873
133 3,929 LSE 10:33:03 1792871
311 3,929 LSE 10:35:47 1796863
117 3,928 LSE 10:39:52 1804189
212 3,928 LSE 10:39:52 1804187
364 3,922 LSE 10:43:41 1809639
360 3,916 LSE 10:46:29 1814314
328 3,911 LSE 10:48:18 1817661
329 3,912 LSE 10:50:22 1821015
267 3,914 LSE 10:56:40 1830614
100 3,914 LSE 10:56:40 1830612
353 3,914 LSE 10:56:40 1830610
324 3,914 LSE 10:56:40 1830608
344 3,914 LSE 10:56:40 1830606
326 3,913 LSE 10:57:07 1831371
348 3,912 LSE 10:57:52 1832663
364 3,910 LSE 11:10:38 1842031
345 3,910 LSE 11:10:38 1842029
355 3,909 LSE 11:10:42 1842071
336 3,906 LSE 11:13:34 1843730
367 3,903 LSE 11:20:47 1848344
310 3,902 LSE 11:23:52 1850600
63 3,900 LSE 11:26:12 1852105
16 3,900 LSE 11:26:12 1852103
276 3,900 LSE 11:26:12 1852101
190 3,897 LSE 11:30:04 1854959
150 3,897 LSE 11:30:04 1854961
20 3,904 LSE 11:38:03 1859899
40 3,904 LSE 11:38:03 1859897
48 3,904 LSE 11:38:03 1859895
40 3,904 LSE 11:38:03 1859893
56 3,904 LSE 11:38:03 1859891
103 3,904 LSE 11:38:03 1859889
308 3,904 LSE 11:38:03 1859887
57 3,904 LSE 11:38:03 1859885
373 3,903 LSE 11:39:29 1860665
231 3,901 LSE 11:43:30 1862941
95 3,901 LSE 11:43:30 1862939
199 3,901 LSE 11:46:38 1864617
33 3,901 LSE 11:46:38 1864615
79 3,901 LSE 11:46:38 1864613
296 3,901 LSE 11:46:38 1864611
19 3,901 LSE 11:46:38 1864609
323 3,903 LSE 11:50:15 1866605
182 3,902 LSE 11:55:23 1869255
153 3,902 LSE 11:55:23 1869253
394 3,902 LSE 11:57:25 1870313
308 3,902 LSE 11:57:25 1870311
345 3,902 LSE 11:57:25 1870307
329 3,902 LSE 11:57:25 1870309
107 3,901 LSE 11:58:18 1870635
250 3,901 LSE 11:58:18 1870633
306 3,901 LSE 11:58:18 1870631
360 3,901 LSE 11:58:18 1870629
357 3,899 LSE 11:58:25 1870698
300 3,897 LSE 11:59:46 1871451
37 3,897 LSE 11:59:46 1871453
31 3,897 LSE 11:59:46 1871449
369 3,897 LSE 11:59:46 1871447
312 3,896 LSE 12:06:23 1874662
20 3,895 LSE 12:07:32 1875204
172 3,895 LSE 12:07:32 1875202
123 3,895 LSE 12:07:32 1875200
314 3,895 LSE 12:10:32 1876705
9 3,892 LSE 12:16:27 1879596
300 3,892 LSE 12:16:27 1879594
78 3,893 LSE 12:21:13 1882211
294 3,893 LSE 12:21:13 1882207
306 3,893 LSE 12:21:13 1882209
48 3,893 LSE 12:21:13 1882205
222 3,893 LSE 12:21:13 1882213
86 3,893 LSE 12:21:13 1882217
142 3,893 LSE 12:21:13 1882219
214 3,893 LSE 12:21:13 1882215
63 3,893 LSE 12:25:02 1884163
300 3,893 LSE 12:25:02 1884161
335 3,894 LSE 12:28:45 1885972
371 3,891 LSE 12:32:20 1888256
309 3,891 LSE 12:32:20 1888254
341 3,891 LSE 12:32:20 1888252
314 3,893 LSE 12:34:06 1889152
326 3,897 LSE 12:37:24 1890730
329 3,896 LSE 12:37:25 1890742
371 3,893 LSE 12:39:12 1892010
176 3,894 LSE 12:39:12 1891996
373 3,894 LSE 12:39:12 1891994
197 3,894 LSE 12:39:12 1891998
63 3,888 LSE 12:45:23 1895843
239 3,888 LSE 12:45:27 1895932
345 3,887 LSE 12:48:01 1897236
320 3,887 LSE 12:48:01 1897234
322 3,889 LSE 12:59:00 1904111
23 3,889 LSE 12:59:00 1904103
318 3,889 LSE 12:59:00 1904099
350 3,889 LSE 12:59:00 1904101
343 3,889 LSE 12:59:00 1904109
160 3,889 LSE 12:59:00 1904105
212 3,889 LSE 12:59:00 1904107
243 3,889 LSE 13:05:30 1908361
128 3,889 LSE 13:05:30 1908359
348 3,889 LSE 13:05:30 1908357
347 3,889 LSE 13:05:30 1908355
323 3,889 LSE 13:05:30 1908353
304 3,889 LSE 13:05:30 1908351
350 3,891 LSE 13:08:01 1910169
306 3,895 LSE 13:12:24 1913205
222 3,895 LSE 13:12:24 1913209
139 3,895 LSE 13:12:24 1913207
306 3,893 LSE 13:12:54 1913591
298 3,893 LSE 13:13:28 1914003
316 3,893 LSE 13:14:21 1914577
337 3,893 LSE 13:14:21 1914575
10 3,893 LSE 13:14:21 1914573
332 3,892 LSE 13:14:23 1914595
59 3,889 LSE 13:16:44 1916669
302 3,889 LSE 13:16:44 1916671
349 3,898 LSE 13:22:50 1920906
313 3,898 LSE 13:22:50 1920908
88 3,900 LSE 13:29:39 1925758
348 3,900 LSE 13:29:50 1925976
283 3,900 LSE 13:29:50 1925974
30 3,900 LSE 13:29:50 1925971
270 3,900 LSE 13:29:50 1925968
362 3,894 LSE 13:30:02 1927166
322 3,892 LSE 13:30:05 1927601
336 3,892 LSE 13:30:05 1927367
337 3,902 LSE 13:32:33 1932543
82 3,902 LSE 13:32:33 1932541
245 3,902 LSE 13:32:33 1932539
334 3,900 LSE 13:34:01 1933849
362 3,899 LSE 13:34:06 1933957
329 3,901 LSE 13:37:19 1936070
314 3,901 LSE 13:37:19 1936068
338 3,901 LSE 13:39:03 1937085
90 3,900 LSE 13:43:58 1940735
140 3,900 LSE 13:43:58 1940739
102 3,900 LSE 13:43:58 1940737
303 3,900 LSE 13:43:58 1940732
242 3,900 LSE 13:43:58 1940726
89 3,900 LSE 13:43:58 1940724
122 3,895 LSE 13:46:28 1943071
348 3,897 LSE 13:49:20 1945658
358 3,897 LSE 13:49:20 1945656
9 3,900 LSE 14:00:18 1954887
391 3,900 LSE 14:00:18 1954885
400 3,901 LSE 14:01:32 1956406
335 3,900 LSE 14:01:47 1956703
11 3,900 LSE 14:01:47 1956701
310 3,900 LSE 14:01:47 1956705
246 3,899 LSE 14:03:22 1958045
327 3,899 LSE 14:03:22 1958047
46 3,899 LSE 14:03:38 1958256
327 3,899 LSE 14:03:38 1958254
266 3,899 LSE 14:03:38 1958252
55 3,899 LSE 14:03:38 1958250
82 3,902 LSE 14:08:35 1962663
13 3,902 LSE 14:08:35 1962661
109 3,902 LSE 14:08:35 1962659
91 3,902 LSE 14:08:35 1962665
74 3,902 LSE 14:08:35 1962667
67 3,902 LSE 14:08:35 1962669
133 3,902 LSE 14:08:35 1962657
306 3,902 LSE 14:08:35 1962655
102 3,902 LSE 14:08:35 1962653
337 3,902 LSE 14:08:35 1962651
315 3,902 LSE 14:14:48 1968645
307 3,902 LSE 14:14:48 1968643
20 3,903 LSE 14:20:28 1974411
300 3,903 LSE 14:20:28 1974407
91 3,903 LSE 14:20:28 1974409
278 3,903 LSE 14:20:28 1974413
22 3,903 LSE 14:20:28 1974415
329 3,903 LSE 14:20:28 1974417
123 3,902 LSE 14:22:12 1975955
202 3,902 LSE 14:22:12 1975953
114 3,896 LSE 14:25:35 1978811
44 3,893 LSE 14:28:49 1981924
256 3,893 LSE 14:28:49 1981914
60 3,893 LSE 14:28:49 1981918
265 3,893 LSE 14:28:49 1981922
296 3,893 LSE 14:28:49 1981916
240 3,893 LSE 14:28:49 1981926
185 3,893 LSE 14:28:49 1981930
137 3,893 LSE 14:28:49 1981932
35 3,893 LSE 14:28:49 1981920
115 3,893 LSE 14:28:49 1981928
236 3,893 LSE 14:28:49 1981902
300 3,893 LSE 14:28:49 1981892
265 3,893 LSE 14:28:49 1981894
282 3,893 LSE 14:28:49 1981912
7 3,893 LSE 14:28:49 1981898
35 3,893 LSE 14:28:49 1981896
318 3,893 LSE 14:28:49 1981904
115 3,893 LSE 14:28:49 1981906
4 3,893 LSE 14:28:49 1981908
56 3,893 LSE 14:28:49 1981910
64 3,893 LSE 14:28:49 1981900
363 3,896 LSE 14:31:18 1988953
306 3,896 LSE 14:31:18 1988951
338 3,896 LSE 14:31:18 1988949
341 3,896 LSE 14:31:18 1988947
330 3,898 LSE 14:33:23 1993128
337 3,898 LSE 14:33:23 1993126
115 3,898 LSE 14:33:23 1993124
238 3,898 LSE 14:33:23 1993122
360 3,898 LSE 14:33:23 1993130
342 3,899 LSE 14:35:25 1996451
371 3,899 LSE 14:35:25 1996449
336 3,899 LSE 14:35:25 1996455
326 3,899 LSE 14:35:25 1996453
675 3,893 LSE 14:37:50 2000630
437 3,892 LSE 14:37:53 2000800
446 3,891 LSE 14:37:55 2000850
22 3,891 LSE 14:37:55 2000848
345 3,891 LSE 14:37:55 2000846
359 3,890 LSE 14:38:22 2001573
336 3,899 LSE 14:41:06 2007171
209 3,899 LSE 14:41:06 2007169
363 3,899 LSE 14:41:06 2007167
111 3,899 LSE 14:41:06 2007165
221 3,899 LSE 14:43:44 2011778
94 3,899 LSE 14:43:44 2011780
365 3,898 LSE 14:43:45 2011800
367 3,897 LSE 14:43:58 2012099
344 3,899 LSE 14:46:46 2016843
329 3,899 LSE 14:46:46 2016841
317 3,899 LSE 14:46:46 2016839
335 3,899 LSE 14:48:16 2019887
305 3,901 LSE 14:50:32 2024579
313 3,901 LSE 14:52:38 2028607
100 3,900 LSE 14:53:06 2029383
222 3,900 LSE 14:53:06 2029385
311 3,900 LSE 14:55:16 2032924
373 3,900 LSE 14:55:16 2032922
348 3,902 LSE 14:58:51 2038717
313 3,902 LSE 14:58:51 2038715
12 3,902 LSE 14:58:51 2038713
346 3,901 LSE 15:00:38 2043862
279 3,900 LSE 15:01:28 2045514
37 3,900 LSE 15:01:28 2045516
34 3,905 LSE 15:06:34 2054670
136 3,905 LSE 15:06:34 2054668
136 3,905 LSE 15:06:34 2054666
307 3,905 LSE 15:06:34 2054660
364 3,905 LSE 15:06:34 2054658
312 3,905 LSE 15:06:34 2054662
325 3,903 LSE 15:07:08 2055448
302 3,902 LSE 15:07:11 2055674
136 3,903 LSE 15:10:58 2063007
96 3,903 LSE 15:10:58 2063011
136 3,903 LSE 15:10:58 2063009
164 3,903 LSE 15:10:58 2063003
177 3,903 LSE 15:10:58 2063005
315 3,899 LSE 15:13:43 2067599
76 3,903 LSE 15:16:12 2072333
288 3,903 LSE 15:16:12 2072331
337 3,902 LSE 15:16:22 2072635
53 3,909 LSE 15:23:18 2084475
364 3,909 LSE 15:23:18 2084471
75 3,909 LSE 15:23:18 2084473
135 3,909 LSE 15:23:18 2084481
65 3,909 LSE 15:23:18 2084477
348 3,909 LSE 15:23:18 2084479
191 3,915 LSE 15:27:40 2093882
167 3,915 LSE 15:27:40 2093880
333 3,914 LSE 15:27:50 2094287
305 3,916 LSE 15:34:27 2104958
339 3,915 LSE 15:37:05 2109092
262 3,913 LSE 15:40:14 2113994
66 3,913 LSE 15:40:14 2113992
204 3,909 LSE 15:41:14 2115768
110 3,909 LSE 15:41:14 2115770
353 3,910 LSE 15:41:14 2115766
330 3,910 LSE 15:41:14 2115764
147 3,909 LSE 15:46:12 2123828
102 3,909 LSE 15:46:12 2123826
102 3,909 LSE 15:46:12 2123824
48 3,909 LSE 15:46:12 2123820
23 3,909 LSE 15:46:12 2123818
56 3,909 LSE 15:46:12 2123816
192 3,909 LSE 15:46:12 2123814
347 3,909 LSE 15:46:12 2123812
304 3,912 LSE 15:50:29 2130684
330 3,911 LSE 15:50:33 2130881
84 3,910 LSE 15:55:25 2137889
211 3,913 LSE 15:56:26 2139395
139 3,913 LSE 15:56:26 2139393
272 3,910 LSE 15:58:27 2141958
319 3,908 LSE 15:59:09 2142878
367 3,907 LSE 16:02:49 2151676
370 3,907 LSE 16:02:49 2151674
370 3,908 LSE 16:04:30 2154947
343 3,904 LSE 16:06:31 2158801
359 3,904 LSE 16:06:31 2158799
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
355 46.00 ISE 08:02:54 1565128
437 45.87 ISE 08:05:08 1569087
367 45.91 ISE 08:06:46 1571523
187 45.89 ISE 08:07:33 1572565
180 45.89 ISE 08:07:33 1572563
360 45.95 ISE 08:10:33 1577123
362 45.86 ISE 08:14:34 1583205
411 45.86 ISE 08:14:34 1583203
374 45.84 ISE 08:17:00 1587169
421 45.84 ISE 08:17:58 1588770
254 45.84 ISE 08:17:58 1588768
149 45.84 ISE 08:17:58 1588766
369 45.80 ISE 08:20:31 1592681
39 45.80 ISE 08:20:31 1592679
406 45.77 ISE 08:29:51 1607896
380 45.80 ISE 08:29:51 1607873
40 45.81 ISE 08:29:51 1607869
317 45.81 ISE 08:29:51 1607867
17 45.81 ISE 08:29:51 1607865
400 45.83 ISE 08:33:33 1614733
366 45.81 ISE 08:36:51 1620684
418 45.81 ISE 08:36:51 1620682
371 45.84 ISE 08:38:37 1624006
422 45.84 ISE 08:38:37 1624004
398 45.77 ISE 08:51:18 1647493
372 45.77 ISE 08:55:09 1654874
387 45.73 ISE 09:01:14 1664868
438 45.71 ISE 09:01:48 1665773
421 45.80 ISE 09:08:15 1676862
117 45.79 ISE 09:08:45 1677558
268 45.79 ISE 09:09:00 1677807
45 45.74 ISE 09:16:13 1687334
76 45.74 ISE 09:16:27 1687788
251 45.74 ISE 09:16:27 1687786
432 45.74 ISE 09:22:39 1696768
409 45.67 ISE 09:38:03 1718328
356 45.67 ISE 09:41:30 1723051
16 45.67 ISE 09:41:30 1723047
11 45.67 ISE 09:41:30 1723049
18 45.71 ISE 09:51:49 1739426
51 45.71 ISE 09:51:49 1739424
326 45.71 ISE 09:51:49 1739422
9 45.71 ISE 09:51:49 1739420
385 45.71 ISE 09:51:49 1739418
361 45.67 ISE 10:00:23 1751447
9 45.67 ISE 10:00:23 1751451
60 45.67 ISE 10:00:23 1751449
372 45.65 ISE 10:07:00 1759755
420 45.62 ISE 10:09:16 1761925
124 45.66 ISE 10:12:42 1765472
52 45.66 ISE 10:12:42 1765470
69 45.66 ISE 10:12:42 1765468
370 45.66 ISE 10:12:42 1765466
169 45.66 ISE 10:12:42 1765464
119 45.65 ISE 10:23:20 1779674
303 45.65 ISE 10:23:20 1779672
42 45.69 ISE 10:25:26 1782108
278 45.69 ISE 10:25:26 1782104
88 45.69 ISE 10:27:16 1784358
421 45.71 ISE 10:29:05 1786547
16 45.71 ISE 10:29:05 1786545
350 45.71 ISE 10:31:05 1789644
33 45.71 ISE 10:31:05 1789599
43 45.71 ISE 10:39:23 1803498
98 45.71 ISE 10:39:23 1803496
64 45.71 ISE 10:39:23 1803494
235 45.71 ISE 10:39:39 1803861
372 45.65 ISE 10:41:54 1806956
31 45.62 ISE 10:43:53 1809961
120 45.62 ISE 10:43:53 1809959
150 45.62 ISE 10:43:53 1809957
121 45.62 ISE 10:43:53 1809955
433 45.62 ISE 10:43:53 1809950
374 45.62 ISE 10:43:53 1809948
404 45.56 ISE 10:46:29 1814316
150 45.53 ISE 10:46:34 1814484
207 45.53 ISE 10:46:34 1814486
237 45.50 ISE 10:50:22 1821025
150 45.50 ISE 10:50:22 1821023
158 45.51 ISE 10:50:22 1821021
254 45.51 ISE 10:50:22 1821019
393 45.51 ISE 10:50:22 1821017
104 45.50 ISE 10:56:40 1830622
265 45.50 ISE 10:56:40 1830620
151 45.50 ISE 10:56:40 1830618
252 45.50 ISE 10:56:40 1830616
230 45.49 ISE 10:57:07 1831375
187 45.49 ISE 10:57:07 1831377
125 45.49 ISE 11:10:38 1842041
379 45.50 ISE 11:10:38 1842037
359 45.50 ISE 11:10:38 1842035
417 45.50 ISE 11:10:38 1842033
260 45.49 ISE 11:12:12 1842913
18 45.49 ISE 11:12:12 1842911
121 45.49 ISE 11:12:12 1842909
410 45.46 ISE 11:12:15 1842978
361 45.46 ISE 11:12:15 1842976
59 45.46 ISE 11:12:15 1842980
411 45.46 ISE 11:17:12 1846061
25 45.45 ISE 11:19:03 1847185
392 45.45 ISE 11:19:12 1847296
213 45.43 ISE 11:23:21 1850236
88 45.43 ISE 11:23:21 1850234
81 45.43 ISE 11:23:21 1850232
39 45.40 ISE 11:25:56 1851943
370 45.40 ISE 11:25:56 1851945
24 45.39 ISE 11:26:28 1852309
53 45.39 ISE 11:26:42 1852467
28 45.39 ISE 11:26:54 1852619
153 45.39 ISE 11:27:17 1852871
284 45.39 ISE 11:27:17 1852869
57 45.39 ISE 11:27:17 1852875
202 45.39 ISE 11:27:17 1852873
114 45.35 ISE 11:30:04 1854963
31 45.42 ISE 11:34:34 1857823
30 45.42 ISE 11:35:34 1858471
382 45.42 ISE 11:35:36 1858501
405 45.42 ISE 11:35:36 1858499
22 45.42 ISE 11:35:36 1858497
30 45.42 ISE 11:35:36 1858495
120 45.42 ISE 11:35:36 1858493
341 45.42 ISE 11:35:36 1858491
303 45.42 ISE 11:35:36 1858489
20 45.41 ISE 11:37:17 1859386
21 45.43 ISE 11:38:03 1859906
174 45.44 ISE 11:39:11 1860459
257 45.44 ISE 11:39:11 1860457
63 45.40 ISE 11:43:30 1862963
150 45.40 ISE 11:43:30 1862961
180 45.40 ISE 11:43:30 1862959
20 45.41 ISE 11:43:30 1862957
37 45.41 ISE 11:43:30 1862955
130 45.41 ISE 11:43:30 1862953
140 45.41 ISE 11:43:30 1862951
54 45.41 ISE 11:43:30 1862949
96 45.41 ISE 11:43:30 1862947
130 45.41 ISE 11:43:30 1862945
140 45.41 ISE 11:43:30 1862943
41 45.39 ISE 11:43:34 1863004
30 45.39 ISE 11:44:03 1863173
143 45.39 ISE 11:44:03 1863170
150 45.39 ISE 11:44:03 1863168
51 45.39 ISE 11:50:34 1866927
130 45.41 ISE 11:55:23 1869266
132 45.41 ISE 11:55:23 1869264
415 45.41 ISE 11:55:23 1869261
399 45.41 ISE 11:55:23 1869259
24 45.41 ISE 11:56:43 1869948
30 45.41 ISE 11:56:49 1870041
20 45.41 ISE 11:56:53 1870060
63 45.41 ISE 11:56:56 1870073
359 45.41 ISE 11:57:25 1870301
150 45.41 ISE 11:57:25 1870299
67 45.41 ISE 11:57:25 1870303
44 45.40 ISE 11:57:26 1870327
379 45.40 ISE 11:57:33 1870364
356 45.40 ISE 11:57:33 1870362
381 45.40 ISE 11:58:18 1870641
397 45.40 ISE 11:58:18 1870639
438 45.40 ISE 11:58:18 1870637
434 45.34 ISE 12:00:38 1871910
431 45.34 ISE 12:00:38 1871912
419 45.34 ISE 12:00:38 1871914
419 45.34 ISE 12:02:08 1872567
29 45.35 ISE 12:04:57 1873950
28 45.35 ISE 12:05:07 1874061
38 45.35 ISE 12:05:10 1874084
35 45.35 ISE 12:06:07 1874502
378 45.35 ISE 12:06:23 1874660
355 45.35 ISE 12:06:23 1874658
380 45.35 ISE 12:06:23 1874656
258 45.35 ISE 12:06:23 1874654
23 45.34 ISE 12:06:24 1874673
407 45.35 ISE 12:07:31 1875174
26 45.32 ISE 12:08:02 1875495
25 45.32 ISE 12:08:09 1875568
26 45.32 ISE 12:08:21 1875652
399 45.32 ISE 12:08:26 1875699
320 45.32 ISE 12:08:26 1875697
365 45.32 ISE 12:08:26 1875695
358 45.32 ISE 12:10:32 1876709
70 45.32 ISE 12:10:32 1876711
324 45.32 ISE 12:10:32 1876713
363 45.32 ISE 12:14:06 1878275
436 45.32 ISE 12:14:06 1878273
49 45.31 ISE 12:14:07 1878284
380 45.31 ISE 12:14:20 1878367
275 45.33 ISE 12:15:23 1879165
85 45.33 ISE 12:15:23 1879169
74 45.33 ISE 12:15:23 1879167
52 45.33 ISE 12:15:23 1879171
231 45.33 ISE 12:15:23 1879173
6 45.33 ISE 12:15:23 1879175
420 45.33 ISE 12:15:23 1879177
416 45.31 ISE 12:16:27 1879598
434 45.32 ISE 12:16:27 1879592
79 45.30 ISE 12:16:28 1879610
421 45.30 ISE 12:16:56 1879763
306 45.30 ISE 12:16:56 1879761
102 45.34 ISE 12:21:10 1882178
24 45.34 ISE 12:21:10 1882176
142 45.34 ISE 12:21:10 1882170
299 45.34 ISE 12:21:10 1882166
87 45.34 ISE 12:21:10 1882168
3 45.34 ISE 12:21:10 1882172
101 45.34 ISE 12:21:10 1882174
437 45.31 ISE 12:21:19 1882333
165 45.34 ISE 12:22:38 1883071
211 45.34 ISE 12:22:38 1883073
438 45.34 ISE 12:22:38 1883066
23 45.33 ISE 12:26:35 1885107
423 45.36 ISE 12:28:21 1885830
375 45.36 ISE 12:28:21 1885828
429 45.36 ISE 12:28:21 1885826
358 45.30 ISE 12:30:15 1886880
448 45.30 ISE 12:30:15 1886878
437 45.33 ISE 12:33:48 1888980
394 45.33 ISE 12:33:48 1888978
441 45.33 ISE 12:33:48 1888976
375 45.33 ISE 12:33:48 1888974
391 45.33 ISE 12:35:25 1889737
380 45.33 ISE 12:35:25 1889735
392 45.33 ISE 12:35:25 1889733
359 45.37 ISE 12:37:24 1890740
365 45.37 ISE 12:37:24 1890736
378 45.37 ISE 12:37:24 1890738
429 45.37 ISE 12:37:24 1890734
385 45.37 ISE 12:37:24 1890732
90 45.35 ISE 12:37:26 1890751
343 45.35 ISE 12:37:27 1890773
399 45.33 ISE 12:39:07 1891948
428 45.31 ISE 12:40:17 1892734
693 45.30 ISE 12:40:46 1893010
390 45.30 ISE 12:40:46 1893008
378 45.30 ISE 12:40:46 1893006
405 45.30 ISE 12:40:46 1893004
25 45.29 ISE 12:40:47 1893020
91 45.29 ISE 12:41:26 1893410
109 45.29 ISE 12:41:26 1893408
152 45.29 ISE 12:41:26 1893406
376 45.29 ISE 12:41:26 1893402
554 45.29 ISE 12:41:26 1893400
114 45.29 ISE 12:41:26 1893404
72 45.29 ISE 12:41:27 1893425
43 45.29 ISE 12:42:37 1893994
25 45.29 ISE 12:42:43 1894074
438 45.29 ISE 12:42:57 1894220
19 45.29 ISE 12:42:57 1894218
150 45.29 ISE 12:42:57 1894214
395 45.29 ISE 12:42:57 1894216
102 45.28 ISE 12:45:21 1895790
266 45.28 ISE 12:45:21 1895788
334 45.28 ISE 12:45:21 1895786
123 45.28 ISE 12:45:21 1895784
34 45.27 ISE 12:47:29 1897037
181 45.27 ISE 12:48:01 1897245
209 45.27 ISE 12:48:01 1897243
219 45.27 ISE 12:48:01 1897241
150 45.27 ISE 12:48:01 1897239
353 45.27 ISE 12:48:45 1897704
31 45.27 ISE 12:48:45 1897692
89 45.25 ISE 12:49:23 1898151
5 45.25 ISE 12:49:23 1898149
150 45.25 ISE 12:49:23 1898147
181 45.25 ISE 12:49:23 1898145
10 45.25 ISE 12:49:24 1898155
411 45.25 ISE 12:49:24 1898153
23 45.26 ISE 12:51:57 1899804
22 45.26 ISE 12:52:39 1900322
23 45.28 ISE 12:54:03 1901099
7 45.27 ISE 12:54:33 1901451
84 45.28 ISE 12:54:33 1901445
138 45.28 ISE 12:54:33 1901443
416 45.28 ISE 12:54:33 1901447
5 45.28 ISE 12:54:33 1901449
138 45.28 ISE 12:54:33 1901441
167 45.28 ISE 12:54:33 1901439
233 45.28 ISE 12:54:33 1901437
32 45.27 ISE 12:54:37 1901482
22 45.27 ISE 12:55:04 1901651
30 45.27 ISE 12:55:45 1902099
416 45.31 ISE 12:57:53 1903469
150 45.31 ISE 12:58:32 1903910
215 45.31 ISE 12:58:32 1903912
23 45.30 ISE 12:58:47 1904014
150 45.30 ISE 12:58:47 1904012
260 45.30 ISE 12:59:00 1904097
431 45.29 ISE 13:00:08 1905061
357 45.29 ISE 13:00:08 1905059
387 45.27 ISE 13:00:50 1905443
21 45.30 ISE 13:04:49 1907850
77 45.30 ISE 13:05:22 1908227
22 45.30 ISE 13:05:29 1908319
408 45.30 ISE 13:05:30 1908335
355 45.30 ISE 13:05:30 1908333
75 45.30 ISE 13:05:30 1908331
289 45.30 ISE 13:05:30 1908329
394 45.31 ISE 13:08:01 1910171
405 45.30 ISE 13:08:08 1910252
409 45.30 ISE 13:08:08 1910250
382 45.30 ISE 13:08:08 1910248
150 45.37 ISE 13:11:48 1912833
1 45.37 ISE 13:11:48 1912829
150 45.37 ISE 13:11:48 1912831
45 45.36 ISE 13:12:11 1913043
150 45.37 ISE 13:12:11 1913041
23 45.36 ISE 13:12:14 1913066
430 45.36 ISE 13:12:15 1913089
501 45.36 ISE 13:12:15 1913087
542 45.36 ISE 13:12:15 1913085
515 45.36 ISE 13:12:15 1913083
302 45.36 ISE 13:12:15 1913081
445 45.36 ISE 13:12:15 1913079
104 45.37 ISE 13:12:50 1913519
368 45.37 ISE 13:12:50 1913515
415 45.37 ISE 13:12:50 1913513
400 45.37 ISE 13:12:50 1913517
437 45.36 ISE 13:12:53 1913588
365 45.36 ISE 13:12:53 1913586
410 45.36 ISE 13:12:53 1913584
375 45.34 ISE 13:13:17 1913919
441 45.32 ISE 13:14:46 1914903
410 45.31 ISE 13:15:25 1915443
33 45.30 ISE 13:15:26 1915448
361 45.31 ISE 13:16:21 1916387
171 45.30 ISE 13:16:22 1916394
404 45.30 ISE 13:16:43 1916667
389 45.30 ISE 13:16:43 1916665
405 45.30 ISE 13:16:43 1916663
414 45.30 ISE 13:16:43 1916661
172 45.30 ISE 13:16:43 1916659
150 45.30 ISE 13:16:44 1916675
203 45.30 ISE 13:16:44 1916673
73 45.30 ISE 13:16:44 1916677
93 45.32 ISE 13:18:30 1917937
9 45.32 ISE 13:18:30 1917932
7 45.32 ISE 13:18:30 1917930
291 45.32 ISE 13:18:30 1917928
209 45.32 ISE 13:18:30 1917926
215 45.32 ISE 13:18:30 1917924
49 45.39 ISE 13:20:13 1919256
33 45.39 ISE 13:20:28 1919437
110 45.40 ISE 13:21:24 1919993
410 45.41 ISE 13:22:50 1920914
429 45.41 ISE 13:22:50 1920912
386 45.41 ISE 13:22:50 1920910
109 45.40 ISE 13:22:52 1920920
28 45.40 ISE 13:23:03 1921120
38 45.40 ISE 13:23:48 1921557
396 45.40 ISE 13:23:51 1921586
118 45.40 ISE 13:23:51 1921584
414 45.42 ISE 13:27:10 1923751
12 45.42 ISE 13:27:10 1923749
126 45.42 ISE 13:27:10 1923753
230 45.42 ISE 13:27:10 1923755
412 45.43 ISE 13:29:50 1926005
7 45.43 ISE 13:29:50 1926002
422 45.40 ISE 13:30:01 1926616
23 45.42 ISE 13:30:42 1930198
374 45.41 ISE 13:30:57 1930616
363 45.41 ISE 13:30:57 1930618
378 45.41 ISE 13:30:57 1930620
437 45.41 ISE 13:30:57 1930622
413 45.45 ISE 13:32:26 1932408
216 45.42 ISE 13:33:03 1932989
150 45.42 ISE 13:33:03 1932987
36 45.42 ISE 13:34:01 1933856
389 45.42 ISE 13:34:01 1933852
20 45.40 ISE 13:34:06 1933966
6 45.39 ISE 13:34:26 1934206
196 45.39 ISE 13:34:26 1934208
96 45.39 ISE 13:34:26 1934210
122 45.39 ISE 13:34:26 1934212
354 45.42 ISE 13:37:19 1936072
439 45.40 ISE 13:37:46 1936360
30 45.42 ISE 13:39:18 1937319
369 45.42 ISE 13:39:24 1937393
226 45.42 ISE 13:39:24 1937391
150 45.42 ISE 13:39:24 1937389
358 45.40 ISE 13:40:45 1938268
367 45.40 ISE 13:41:28 1938762
384 45.40 ISE 13:42:12 1939342
120 45.40 ISE 13:45:04 1941969
200 45.40 ISE 13:45:04 1941967
87 45.40 ISE 13:45:05 1941987
379 45.40 ISE 13:45:11 1942149
396 45.37 ISE 13:46:27 1943059
35 45.36 ISE 13:46:54 1943322
24 45.36 ISE 13:47:22 1943973
356 45.39 ISE 13:49:15 1945583
371 45.35 ISE 13:50:47 1946906
90 45.34 ISE 13:51:05 1947117
28 45.38 ISE 13:53:22 1949086
26 45.38 ISE 13:53:29 1949227
20 45.38 ISE 13:53:47 1949522
245 45.38 ISE 13:53:47 1949520
332 45.38 ISE 13:53:47 1949506
373 45.38 ISE 13:53:47 1949508
97 45.38 ISE 13:53:47 1949510
129 45.38 ISE 13:53:47 1949512
261 45.38 ISE 13:53:47 1949514
275 45.38 ISE 13:53:47 1949516
118 45.38 ISE 13:53:47 1949518
433 45.40 ISE 13:59:00 1953417
367 45.40 ISE 13:59:00 1953415
32 45.41 ISE 14:00:18 1954889
114 45.41 ISE 14:00:22 1954954
38 45.41 ISE 14:01:23 1956204
253 45.41 ISE 14:01:35 1956424
27 45.41 ISE 14:01:47 1956699
33 45.41 ISE 14:02:20 1957173
26 45.41 ISE 14:02:53 1957659
46 45.41 ISE 14:03:04 1957824
406 45.41 ISE 14:03:09 1957877
232 45.41 ISE 14:03:09 1957875
409 45.41 ISE 14:03:09 1957873
6 45.46 ISE 14:08:08 1962316
430 45.46 ISE 14:08:35 1962675
421 45.46 ISE 14:08:35 1962673
411 45.46 ISE 14:08:35 1962671
392 45.45 ISE 14:08:38 1962727
144 45.44 ISE 14:09:50 1963816
155 45.44 ISE 14:09:50 1963814
100 45.44 ISE 14:09:50 1963812
400 45.44 ISE 14:09:50 1963810
234 45.46 ISE 14:14:40 1968550
150 45.46 ISE 14:14:40 1968548
5 45.45 ISE 14:15:02 1968879
280 45.45 ISE 14:15:02 1968877
133 45.45 ISE 14:15:02 1968875
5 45.45 ISE 14:15:02 1968873
431 45.45 ISE 14:15:20 1969179
6 45.43 ISE 14:17:13 1971027
150 45.43 ISE 14:18:44 1972379
158 45.43 ISE 14:18:44 1972377
27 45.43 ISE 14:18:59 1972629
375 45.47 ISE 14:20:15 1974261
365 45.47 ISE 14:20:15 1974259
388 45.45 ISE 14:23:05 1976709
410 45.45 ISE 14:23:05 1976707
31 45.43 ISE 14:23:51 1977342
433 45.44 ISE 14:23:51 1977340
336 45.42 ISE 14:24:40 1977932
29 45.42 ISE 14:24:40 1977930
25 45.40 ISE 14:25:20 1978545
23 45.40 ISE 14:25:31 1978692
385 45.40 ISE 14:25:41 1978955
408 45.40 ISE 14:25:41 1978953
327 45.40 ISE 14:25:41 1978951
130 45.38 ISE 14:25:45 1978990
23 45.38 ISE 14:25:55 1979138
236 45.38 ISE 14:26:32 1979836
150 45.35 ISE 14:28:49 1981934
208 45.35 ISE 14:28:49 1981938
204 45.35 ISE 14:28:49 1981936
414 45.35 ISE 14:28:49 1981944
398 45.35 ISE 14:28:49 1981940
163 45.35 ISE 14:28:49 1981942
31 45.38 ISE 14:30:23 1986818
25 45.38 ISE 14:30:30 1987105
24 45.38 ISE 14:30:47 1987961
36 45.38 ISE 14:31:18 1988971
99 45.38 ISE 14:31:18 1988961
71 45.38 ISE 14:31:18 1988955
217 45.38 ISE 14:31:18 1988957
342 45.38 ISE 14:31:18 1988959
377 45.38 ISE 14:31:18 1988963
401 45.38 ISE 14:31:18 1988965
140 45.38 ISE 14:31:18 1988967
232 45.38 ISE 14:31:18 1988969
37 45.37 ISE 14:31:41 1989707
28 45.37 ISE 14:31:47 1989995
150 45.37 ISE 14:31:47 1989993
425 45.40 ISE 14:33:23 1993112
389 45.40 ISE 14:33:23 1993114
358 45.40 ISE 14:33:23 1993116
428 45.40 ISE 14:33:23 1993118
436 45.40 ISE 14:33:23 1993120
180 45.41 ISE 14:35:17 1996259
407 45.41 ISE 14:35:17 1996257
369 45.41 ISE 14:35:17 1996255
431 45.41 ISE 14:35:18 1996309
227 45.41 ISE 14:35:18 1996307
435 45.40 ISE 14:35:20 1996344
358 45.41 ISE 14:36:52 1998974
431 45.41 ISE 14:36:52 1998976
392 45.31 ISE 14:37:59 2001040
391 45.31 ISE 14:38:10 2001274
370 45.42 ISE 14:40:25 2005700
432 45.42 ISE 14:40:25 2005698
356 45.42 ISE 14:41:06 2007145
362 45.42 ISE 14:41:06 2007143
263 45.41 ISE 14:41:07 2007181
150 45.41 ISE 14:41:07 2007179
150 45.40 ISE 14:41:22 2007573
279 45.40 ISE 14:41:22 2007575
383 45.44 ISE 14:43:27 2011234
386 45.43 ISE 14:43:58 2012101
400 45.44 ISE 14:44:48 2013444
395 45.44 ISE 14:45:31 2014680
410 45.46 ISE 14:46:46 2016857
388 45.46 ISE 14:46:46 2016855
264 45.46 ISE 14:46:46 2016853
150 45.46 ISE 14:46:46 2016851
9 45.48 ISE 14:48:08 2019626
404 45.48 ISE 14:48:08 2019628
405 45.50 ISE 14:50:25 2024149
392 45.50 ISE 14:50:25 2024147
412 45.49 ISE 14:50:30 2024466
385 45.49 ISE 14:52:45 2028858
418 45.49 ISE 14:52:45 2028856
218 45.49 ISE 14:52:45 2028854
150 45.49 ISE 14:52:45 2028852
371 45.49 ISE 14:55:07 2032654
4 45.49 ISE 14:55:07 2032652
388 45.49 ISE 14:55:07 2032656
398 45.50 ISE 14:57:35 2036700
277 45.51 ISE 14:58:38 2038384
152 45.51 ISE 14:58:38 2038382
410 45.50 ISE 14:58:51 2038668
406 45.50 ISE 14:58:51 2038666
419 45.50 ISE 14:58:51 2038664
417 45.47 ISE 15:00:38 2043864
402 45.50 ISE 15:05:02 2051481
434 45.50 ISE 15:05:02 2051479
383 45.50 ISE 15:05:02 2051477
421 45.52 ISE 15:06:34 2054678
433 45.52 ISE 15:06:34 2054676
387 45.52 ISE 15:06:34 2054674
401 45.52 ISE 15:06:34 2054672
355 45.50 ISE 15:07:08 2055450
150 45.50 ISE 15:08:25 2057677
96 45.50 ISE 15:08:25 2057679
161 45.50 ISE 15:08:25 2057681
110 45.52 ISE 15:11:37 2064156
355 45.52 ISE 15:11:50 2064515
246 45.52 ISE 15:11:50 2064513
433 45.51 ISE 15:12:47 2066020
364 45.50 ISE 15:12:57 2066240
42 45.50 ISE 15:13:43 2067611
242 45.50 ISE 15:13:43 2067609
150 45.50 ISE 15:13:43 2067607
113 45.50 ISE 15:13:43 2067605
200 45.50 ISE 15:13:43 2067603
60 45.50 ISE 15:13:43 2067601
386 45.47 ISE 15:14:01 2068272
95 45.55 ISE 15:16:12 2072337
331 45.55 ISE 15:16:12 2072335
434 45.53 ISE 15:18:24 2076444
369 45.53 ISE 15:18:24 2076442
389 45.54 ISE 15:21:17 2081275
400 45.54 ISE 15:21:17 2081277
380 45.54 ISE 15:21:17 2081279
425 45.59 ISE 15:23:18 2084487
200 45.59 ISE 15:23:18 2084485
239 45.59 ISE 15:23:18 2084483
334 45.69 ISE 15:27:30 2093603
26 45.69 ISE 15:27:30 2093601
403 45.68 ISE 15:27:34 2093750
150 45.67 ISE 15:27:49 2094141
260 45.67 ISE 15:27:49 2094143
3 45.68 ISE 15:30:51 2099278
412 45.68 ISE 15:30:51 2099273
247 45.62 ISE 15:32:05 2101486
150 45.62 ISE 15:32:05 2101484
150 45.68 ISE 15:35:03 2105867
97 45.68 ISE 15:35:03 2105865
426 45.68 ISE 15:35:03 2105863
106 45.68 ISE 15:35:03 2105869
22 45.68 ISE 15:36:53 2108782
340 45.68 ISE 15:36:53 2108784
22 45.68 ISE 15:36:53 2108786
439 45.62 ISE 15:38:02 2110610
374 45.65 ISE 15:40:14 2113996
405 45.62 ISE 15:41:14 2115772
360 45.59 ISE 15:42:10 2117462
369 45.59 ISE 15:42:10 2117460
412 45.59 ISE 15:42:10 2117458
395 45.60 ISE 15:46:29 2124349
374 45.60 ISE 15:46:29 2124351
45 45.60 ISE 15:46:29 2124353
319 45.60 ISE 15:46:29 2124355
386 45.68 ISE 15:49:18 2128857
278 45.67 ISE 15:49:21 2128937
150 45.67 ISE 15:49:21 2128935
354 45.64 ISE 15:50:09 2130273
39 45.62 ISE 15:52:03 2132961
228 45.62 ISE 15:52:03 2132959
150 45.62 ISE 15:52:03 2132957
404 45.62 ISE 15:52:03 2132951
217 45.62 ISE 15:52:03 2132949
150 45.62 ISE 15:52:03 2132947
144 45.62 ISE 15:54:21 2136213
142 45.62 ISE 15:54:21 2136211
70 45.62 ISE 15:54:21 2136209
396 45.61 ISE 15:55:23 2137835
362 45.61 ISE 15:55:23 2137833
200 45.63 ISE 15:57:15 2140433
124 45.63 ISE 15:57:15 2140435
68 45.63 ISE 15:57:15 2140437
117 45.59 ISE 15:59:20 2143197
150 45.59 ISE 15:59:20 2143195
390 45.59 ISE 15:59:20 2143193
162 45.59 ISE 15:59:20 2143191
362 45.59 ISE 15:59:20 2143189
426 45.59 ISE 16:02:48 2151646
439 45.60 ISE 16:04:30 2154944
418 45.60 ISE 16:04:30 2154942
327 45.56 ISE 16:06:35 2158973
59 45.56 ISE 16:06:35 2158971
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 POSNKPBDPBKDNADRecent 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