REG - CRH PLC - Transaction in Own Shares
29/06/2023 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:20230629:nRSc2944Ea&default-theme=true
RNS Number : 2944E CRH PLC 29 June 2023
29(th) June 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 28(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: 120,000 120,000
Highest price paid per share: €50.3400 GBp 4,349.0000
Lowest price paid per share: €49.7300 GBp 4,279.0000
Volume weighted average price paid: €50.0895 GBp 4,325.5304
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 23,314,877 of its
ordinary shares in treasury which represents 3.1% of the issued ordinary share
capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 728,825,461 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 28(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: 28/06/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 50.0895 120,000
London Stock Exchange (XLON) GBp 4,325.5304 120,000
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
289 4,288 LSE 08:08:31 1443111
60 4,288 LSE 08:08:31 1443109
110 4,286 LSE 08:08:34 1443161
67 4,286 LSE 08:08:34 1443159
128 4,286 LSE 08:08:34 1443157
347 4,287 LSE 08:09:59 1444414
112 4,284 LSE 08:10:02 1444495
202 4,284 LSE 08:10:04 1444523
300 4,282 LSE 08:10:23 1444802
50 4,282 LSE 08:10:23 1444804
295 4,279 LSE 08:11:41 1446403
298 4,279 LSE 08:13:19 1448022
193 4,279 LSE 08:14:05 1448857
114 4,279 LSE 08:14:05 1448855
323 4,286 LSE 08:15:18 1450188
106 4,286 LSE 08:15:25 1450348
82 4,285 LSE 08:15:27 1450387
259 4,285 LSE 08:15:27 1450385
196 4,285 LSE 08:16:40 1451784
299 4,285 LSE 08:16:40 1451782
95 4,294 LSE 08:18:32 1453866
374 4,294 LSE 08:18:32 1453864
11 4,292 LSE 08:18:35 1453920
394 4,292 LSE 08:18:35 1453918
359 4,294 LSE 08:19:30 1454871
342 4,293 LSE 08:20:16 1455678
309 4,291 LSE 08:20:43 1456290
338 4,286 LSE 08:21:56 1457901
299 4,295 LSE 08:26:03 1463259
28 4,289 LSE 08:26:45 1464106
284 4,289 LSE 08:26:45 1464108
150 4,289 LSE 08:29:11 1466901
188 4,289 LSE 08:29:11 1466899
293 4,285 LSE 08:31:50 1470889
112 4,283 LSE 08:33:40 1473319
110 4,283 LSE 08:33:40 1473317
116 4,283 LSE 08:33:40 1473315
360 4,284 LSE 08:34:29 1474547
300 4,283 LSE 08:34:49 1474986
32 4,283 LSE 08:34:49 1474988
125 4,282 LSE 08:37:12 1478496
162 4,282 LSE 08:37:12 1478498
60 4,282 LSE 08:37:12 1478500
216 4,281 LSE 08:39:51 1481996
116 4,281 LSE 08:39:51 1481994
314 4,291 LSE 08:43:32 1487119
190 4,289 LSE 08:45:20 1489684
168 4,289 LSE 08:45:20 1489682
291 4,291 LSE 08:47:54 1494031
47 4,291 LSE 08:47:54 1494033
108 4,291 LSE 08:47:54 1494027
7 4,291 LSE 08:47:54 1494025
195 4,291 LSE 08:47:54 1494023
22 4,284 LSE 08:51:18 1499545
280 4,284 LSE 08:51:18 1499543
4 4,284 LSE 08:51:18 1499541
330 4,282 LSE 08:54:14 1504193
299 4,286 LSE 08:59:10 1511308
313 4,288 LSE 09:02:49 1515549
103 4,295 LSE 09:06:03 1519202
222 4,295 LSE 09:06:03 1519200
327 4,294 LSE 09:06:07 1519313
294 4,296 LSE 09:09:03 1524650
331 4,297 LSE 09:10:10 1525815
63 4,295 LSE 09:10:12 1525851
360 4,297 LSE 09:11:29 1527111
159 4,295 LSE 09:11:30 1527126
76 4,295 LSE 09:11:31 1527141
110 4,295 LSE 09:11:33 1527254
352 4,298 LSE 09:15:11 1531019
86 4,297 LSE 09:16:12 1532102
259 4,297 LSE 09:16:12 1532100
291 4,308 LSE 09:20:16 1536251
60 4,307 LSE 09:20:52 1536961
262 4,307 LSE 09:20:52 1536959
318 4,307 LSE 09:20:52 1536953
333 4,306 LSE 09:21:14 1537317
240 4,309 LSE 09:22:39 1538718
63 4,309 LSE 09:22:42 1538758
5 4,309 LSE 09:22:42 1538754
101 4,309 LSE 09:22:42 1538752
290 4,310 LSE 09:22:47 1538834
93 4,311 LSE 09:24:15 1540112
426 4,311 LSE 09:24:15 1540114
138 4,313 LSE 09:24:37 1540548
187 4,313 LSE 09:24:37 1540546
362 4,314 LSE 09:25:13 1541035
356 4,314 LSE 09:26:59 1542888
310 4,314 LSE 09:28:29 1544311
290 4,314 LSE 09:28:29 1544309
298 4,317 LSE 09:30:34 1546895
345 4,317 LSE 09:33:00 1549327
361 4,314 LSE 09:33:57 1550429
140 4,311 LSE 09:35:45 1553011
159 4,311 LSE 09:36:34 1554050
51 4,317 LSE 09:39:54 1558365
265 4,317 LSE 09:39:54 1558363
222 4,316 LSE 09:40:02 1558536
139 4,316 LSE 09:40:02 1558534
148 4,316 LSE 09:44:03 1562918
204 4,316 LSE 09:44:03 1562916
56 4,322 LSE 09:48:29 1566745
135 4,321 LSE 09:48:30 1566797
93 4,321 LSE 09:48:30 1566795
56 4,321 LSE 09:48:30 1566793
59 4,321 LSE 09:48:30 1566791
300 4,321 LSE 09:48:30 1566784
59 4,321 LSE 09:48:30 1566786
397 4,321 LSE 09:48:30 1566773
208 4,323 LSE 09:51:46 1570924
132 4,323 LSE 09:51:46 1570922
51 4,322 LSE 09:52:02 1571208
53 4,324 LSE 09:53:01 1572166
6 4,324 LSE 09:53:01 1572164
322 4,325 LSE 09:54:13 1573089
41 4,325 LSE 09:55:51 1574597
300 4,325 LSE 09:55:51 1574595
64 4,323 LSE 09:55:52 1574615
250 4,323 LSE 09:55:52 1574613
207 4,321 LSE 09:59:31 1578263
123 4,321 LSE 09:59:31 1578261
309 4,317 LSE 10:02:11 1581326
121 4,316 LSE 10:04:07 1582738
328 4,318 LSE 10:06:58 1585675
316 4,318 LSE 10:07:28 1586078
192 4,319 LSE 10:07:42 1586275
132 4,319 LSE 10:07:42 1586273
326 4,320 LSE 10:09:24 1587727
152 4,318 LSE 10:09:36 1587877
208 4,325 LSE 10:11:57 1589858
93 4,325 LSE 10:11:57 1589856
18 4,325 LSE 10:12:51 1590896
108 4,325 LSE 10:12:51 1590894
130 4,325 LSE 10:12:51 1590892
90 4,325 LSE 10:12:51 1590890
87 4,325 LSE 10:12:51 1590884
12 4,325 LSE 10:12:51 1590882
185 4,325 LSE 10:12:51 1590888
50 4,325 LSE 10:12:51 1590886
332 4,326 LSE 10:16:09 1594424
332 4,327 LSE 10:16:44 1594950
127 4,329 LSE 10:17:34 1595562
177 4,329 LSE 10:17:34 1595560
349 4,333 LSE 10:22:31 1599794
248 4,333 LSE 10:24:02 1601197
112 4,333 LSE 10:24:02 1601195
121 4,332 LSE 10:25:02 1601941
122 4,332 LSE 10:25:02 1601939
112 4,332 LSE 10:25:02 1601937
267 4,330 LSE 10:26:40 1603481
90 4,330 LSE 10:26:40 1603479
93 4,330 LSE 10:29:24 1606371
112 4,330 LSE 10:30:03 1607224
138 4,330 LSE 10:30:04 1607226
298 4,330 LSE 10:31:57 1610337
324 4,329 LSE 10:31:59 1610377
308 4,329 LSE 10:31:59 1610379
27 4,331 LSE 10:33:18 1612063
87 4,337 LSE 10:37:38 1617536
129 4,337 LSE 10:37:38 1617534
233 4,337 LSE 10:37:38 1617532
43 4,337 LSE 10:37:38 1617530
19 4,337 LSE 10:37:38 1617528
149 4,337 LSE 10:37:38 1617526
398 4,336 LSE 10:37:39 1617552
300 4,335 LSE 10:38:05 1618221
28 4,335 LSE 10:38:05 1618223
320 4,334 LSE 10:42:56 1626159
192 4,337 LSE 10:44:52 1628553
156 4,337 LSE 10:44:52 1628551
351 4,336 LSE 10:46:20 1630556
347 4,336 LSE 10:46:20 1630554
350 4,335 LSE 10:48:46 1634190
314 4,335 LSE 10:50:07 1636653
334 4,336 LSE 10:53:58 1642896
275 4,337 LSE 10:53:58 1642875
62 4,337 LSE 10:53:58 1642877
185 4,339 LSE 10:55:11 1644869
175 4,339 LSE 10:55:11 1644867
359 4,338 LSE 10:58:00 1649468
361 4,337 LSE 10:58:32 1650138
326 4,337 LSE 11:00:05 1651615
142 4,337 LSE 11:00:37 1652125
173 4,337 LSE 11:00:37 1652127
455 4,340 LSE 11:02:11 1653180
69 4,342 LSE 11:07:10 1656222
339 4,342 LSE 11:07:10 1656224
102 4,342 LSE 11:07:36 1656458
98 4,342 LSE 11:07:36 1656456
102 4,342 LSE 11:07:36 1656454
11 4,341 LSE 11:07:36 1656452
172 4,341 LSE 11:07:36 1656450
240 4,341 LSE 11:07:36 1656448
307 4,339 LSE 11:09:09 1657538
361 4,337 LSE 11:12:06 1659039
295 4,340 LSE 11:16:57 1661850
291 4,341 LSE 11:19:00 1663151
174 4,340 LSE 11:20:43 1664490
166 4,340 LSE 11:20:43 1664488
100 4,339 LSE 11:23:10 1666023
120 4,339 LSE 11:26:00 1667555
348 4,338 LSE 11:26:43 1667937
220 4,336 LSE 11:26:45 1667973
75 4,336 LSE 11:26:45 1667971
306 4,333 LSE 11:30:10 1670411
266 4,333 LSE 11:34:17 1672700
25 4,333 LSE 11:34:17 1672698
311 4,333 LSE 11:36:04 1673593
306 4,333 LSE 11:36:25 1673739
200 4,332 LSE 11:37:43 1674301
90 4,332 LSE 11:37:43 1674299
45 4,334 LSE 11:40:01 1675654
251 4,334 LSE 11:40:01 1675652
163 4,333 LSE 11:41:02 1676163
178 4,333 LSE 11:41:02 1676161
40 4,330 LSE 11:46:15 1679086
200 4,330 LSE 11:46:15 1679082
76 4,330 LSE 11:46:15 1679084
212 4,330 LSE 11:46:15 1679068
107 4,330 LSE 11:46:15 1679066
320 4,330 LSE 11:49:30 1680797
105 4,331 LSE 11:52:02 1682162
218 4,331 LSE 11:52:47 1682533
292 4,330 LSE 11:53:47 1682975
67 4,330 LSE 11:53:47 1682973
6 4,329 LSE 11:58:41 1685508
63 4,329 LSE 11:59:51 1686252
61 4,329 LSE 12:00:13 1686526
251 4,329 LSE 12:00:13 1686528
306 4,329 LSE 12:02:16 1687610
340 4,328 LSE 12:02:43 1688050
301 4,329 LSE 12:04:11 1688963
296 4,329 LSE 12:05:26 1689613
206 4,327 LSE 12:08:24 1691212
204 4,328 LSE 12:12:22 1693201
125 4,328 LSE 12:12:22 1693199
308 4,329 LSE 12:12:22 1693188
83 4,328 LSE 12:19:19 1697067
216 4,328 LSE 12:19:19 1697069
73 4,328 LSE 12:19:46 1697362
9 4,328 LSE 12:19:46 1697360
215 4,328 LSE 12:19:46 1697358
288 4,327 LSE 12:20:13 1697709
52 4,327 LSE 12:20:13 1697707
152 4,323 LSE 12:22:55 1699086
139 4,323 LSE 12:22:59 1699140
307 4,322 LSE 12:26:58 1701213
330 4,324 LSE 12:26:58 1701208
106 4,322 LSE 12:30:19 1703177
69 4,322 LSE 12:30:24 1703224
174 4,322 LSE 12:30:24 1703220
12 4,322 LSE 12:31:20 1704071
9 4,320 LSE 12:32:57 1705051
352 4,320 LSE 12:32:57 1705049
357 4,317 LSE 12:38:10 1707766
62 4,319 LSE 12:39:20 1708297
336 4,319 LSE 12:39:20 1708295
336 4,319 LSE 12:39:22 1708316
34 4,319 LSE 12:39:22 1708318
18 4,319 LSE 12:39:23 1708340
336 4,319 LSE 12:39:23 1708338
21 4,319 LSE 12:39:41 1708596
336 4,319 LSE 12:39:41 1708594
67 4,319 LSE 12:39:41 1708592
229 4,319 LSE 12:39:41 1708590
254 4,321 LSE 12:41:02 1709441
206 4,321 LSE 12:41:47 1709896
344 4,321 LSE 12:43:46 1710996
355 4,322 LSE 12:44:46 1711668
199 4,329 LSE 12:49:31 1714677
142 4,329 LSE 12:49:31 1714675
307 4,328 LSE 12:51:00 1715673
113 4,328 LSE 12:51:00 1715666
222 4,328 LSE 12:51:00 1715664
76 4,320 LSE 12:54:49 1718305
49 4,320 LSE 12:54:49 1718303
165 4,320 LSE 12:54:49 1718301
3 4,324 LSE 13:01:24 1722506
37 4,324 LSE 13:01:24 1722504
333 4,324 LSE 13:01:24 1722499
23 4,326 LSE 13:03:11 1723483
204 4,326 LSE 13:03:11 1723481
91 4,326 LSE 13:03:11 1723479
96 4,325 LSE 13:06:02 1726153
266 4,325 LSE 13:06:02 1726151
65 4,325 LSE 13:06:11 1726261
41 4,325 LSE 13:06:11 1726259
41 4,325 LSE 13:06:11 1726257
42 4,325 LSE 13:06:11 1726255
62 4,325 LSE 13:06:55 1726697
106 4,328 LSE 13:09:23 1728726
226 4,328 LSE 13:09:23 1728724
291 4,328 LSE 13:09:23 1728722
6 4,328 LSE 13:09:23 1728720
124 4,328 LSE 13:14:38 1732047
226 4,328 LSE 13:14:38 1732045
33 4,328 LSE 13:16:01 1732757
41 4,328 LSE 13:16:01 1732755
41 4,328 LSE 13:16:01 1732753
340 4,328 LSE 13:18:11 1734256
92 4,329 LSE 13:18:52 1734722
93 4,329 LSE 13:18:52 1734720
293 4,328 LSE 13:19:55 1735477
17 4,328 LSE 13:22:12 1737089
51 4,331 LSE 13:25:00 1738816
16 4,330 LSE 13:25:00 1738814
125 4,330 LSE 13:25:00 1738812
300 4,330 LSE 13:25:00 1738810
36 4,330 LSE 13:25:00 1738808
6 4,331 LSE 13:25:00 1738800
18 4,331 LSE 13:27:58 1741178
177 4,330 LSE 13:28:45 1741960
121 4,330 LSE 13:28:45 1741958
295 4,329 LSE 13:30:03 1743541
108 4,329 LSE 13:30:03 1743538
56 4,333 LSE 13:31:00 1744476
351 4,333 LSE 13:31:00 1744474
131 4,336 LSE 13:33:37 1746720
300 4,336 LSE 13:33:37 1746718
21 4,336 LSE 13:33:37 1746716
36 4,336 LSE 13:34:24 1747381
327 4,336 LSE 13:35:16 1748018
92 4,336 LSE 13:35:49 1748391
331 4,336 LSE 13:39:17 1751027
332 4,336 LSE 13:39:17 1751025
359 4,336 LSE 13:39:17 1751023
296 4,335 LSE 13:39:24 1751188
274 4,336 LSE 13:39:24 1751185
354 4,334 LSE 13:39:46 1751444
41 4,335 LSE 13:44:00 1754244
115 4,335 LSE 13:44:11 1754363
87 4,335 LSE 13:44:11 1754355
39 4,335 LSE 13:44:11 1754357
100 4,335 LSE 13:44:11 1754359
54 4,335 LSE 13:44:11 1754361
296 4,334 LSE 13:44:41 1754620
117 4,333 LSE 13:45:38 1755405
221 4,333 LSE 13:45:38 1755403
43 4,333 LSE 13:45:53 1755576
197 4,333 LSE 13:46:28 1756147
54 4,333 LSE 13:46:28 1756144
62 4,332 LSE 13:47:14 1756781
270 4,332 LSE 13:47:14 1756783
342 4,331 LSE 13:48:34 1757795
40 4,331 LSE 13:51:10 1760005
116 4,331 LSE 13:51:33 1760333
64 4,332 LSE 13:55:45 1763379
35 4,332 LSE 13:55:45 1763375
6 4,332 LSE 13:55:45 1763373
46 4,332 LSE 13:55:45 1763371
2 4,332 LSE 13:55:45 1763369
121 4,331 LSE 13:55:52 1763460
172 4,331 LSE 13:55:52 1763458
234 4,331 LSE 13:55:52 1763462
400 4,335 LSE 13:57:51 1764756
12 4,335 LSE 13:57:51 1764754
12 4,335 LSE 13:57:51 1764752
93 4,335 LSE 13:58:05 1764893
233 4,335 LSE 13:58:05 1764891
78 4,334 LSE 13:58:25 1765140
251 4,334 LSE 13:58:25 1765138
58 4,333 LSE 14:00:37 1767036
287 4,333 LSE 14:00:37 1767038
98 4,336 LSE 14:06:03 1771209
225 4,336 LSE 14:06:03 1771207
290 4,336 LSE 14:06:46 1771845
4 4,336 LSE 14:06:46 1771843
327 4,336 LSE 14:08:02 1772874
326 4,336 LSE 14:10:06 1774895
100 4,336 LSE 14:10:21 1775117
36 4,336 LSE 14:10:21 1775115
180 4,336 LSE 14:10:41 1775291
42 4,336 LSE 14:10:41 1775295
122 4,336 LSE 14:10:41 1775293
22 4,334 LSE 14:13:31 1777782
46 4,334 LSE 14:13:31 1777780
66 4,334 LSE 14:13:31 1777778
100 4,334 LSE 14:13:31 1777776
47 4,334 LSE 14:13:31 1777774
1 4,333 LSE 14:13:35 1777885
150 4,333 LSE 14:13:46 1778085
164 4,333 LSE 14:13:46 1778083
239 4,330 LSE 14:16:08 1780207
78 4,330 LSE 14:16:08 1780209
233 4,330 LSE 14:17:00 1780837
129 4,330 LSE 14:17:00 1780835
341 4,330 LSE 14:18:04 1781854
334 4,332 LSE 14:24:50 1788243
369 4,332 LSE 14:24:50 1788241
94 4,332 LSE 14:24:50 1788239
222 4,332 LSE 14:24:50 1788237
3 4,334 LSE 14:25:21 1788853
170 4,334 LSE 14:25:46 1789543
130 4,334 LSE 14:25:46 1789545
171 4,334 LSE 14:25:46 1789547
100 4,334 LSE 14:25:58 1789705
77 4,334 LSE 14:27:58 1791849
14 4,334 LSE 14:27:58 1791847
340 4,333 LSE 14:28:06 1792037
13 4,333 LSE 14:29:32 1793978
1 4,333 LSE 14:29:43 1794244
1 4,333 LSE 14:29:43 1794242
2 4,333 LSE 14:29:43 1794240
357 4,334 LSE 14:30:10 1797083
330 4,334 LSE 14:30:14 1797252
392 4,334 LSE 14:30:49 1798480
342 4,334 LSE 14:31:02 1799089
396 4,332 LSE 14:31:11 1799427
447 4,335 LSE 14:31:48 1800742
84 4,336 LSE 14:31:48 1800737
400 4,336 LSE 14:31:48 1800735
42 4,336 LSE 14:31:48 1800722
253 4,336 LSE 14:31:48 1800720
319 4,332 LSE 14:32:10 1801615
102 4,340 LSE 14:33:59 1804528
79 4,338 LSE 14:34:06 1804749
236 4,340 LSE 14:34:06 1804745
340 4,340 LSE 14:34:06 1804747
327 4,338 LSE 14:34:13 1804956
362 4,337 LSE 14:34:19 1805212
121 4,338 LSE 14:35:42 1807124
46 4,338 LSE 14:35:42 1807122
86 4,338 LSE 14:35:42 1807120
84 4,338 LSE 14:35:42 1807118
400 4,338 LSE 14:35:42 1807116
314 4,338 LSE 14:35:42 1807104
318 4,336 LSE 14:36:04 1807658
321 4,336 LSE 14:37:14 1809366
349 4,335 LSE 14:37:21 1809595
317 4,336 LSE 14:39:09 1812950
6 4,339 LSE 14:40:07 1814274
400 4,339 LSE 14:40:07 1814272
197 4,339 LSE 14:40:27 1814769
151 4,339 LSE 14:40:27 1814767
400 4,340 LSE 14:40:59 1815648
400 4,340 LSE 14:41:08 1815872
86 4,342 LSE 14:42:25 1817559
84 4,342 LSE 14:42:25 1817557
50 4,342 LSE 14:42:25 1817555
86 4,342 LSE 14:42:25 1817553
280 4,342 LSE 14:42:25 1817549
28 4,342 LSE 14:42:25 1817551
291 4,342 LSE 14:43:18 1818980
356 4,342 LSE 14:43:39 1819527
200 4,344 LSE 14:44:26 1820654
319 4,344 LSE 14:44:26 1820639
115 4,344 LSE 14:45:14 1821852
49 4,344 LSE 14:45:14 1821850
86 4,344 LSE 14:45:14 1821848
84 4,344 LSE 14:45:14 1821846
25 4,344 LSE 14:45:14 1821844
290 4,344 LSE 14:45:14 1821842
361 4,343 LSE 14:46:01 1822938
400 4,340 LSE 14:47:01 1824662
130 4,346 LSE 14:48:31 1826896
222 4,346 LSE 14:48:31 1826898
315 4,347 LSE 14:48:31 1826889
309 4,345 LSE 14:48:47 1827258
34 4,345 LSE 14:48:47 1827260
302 4,342 LSE 14:49:03 1827662
284 4,341 LSE 14:49:46 1828922
311 4,336 LSE 14:50:47 1830497
296 4,343 LSE 14:52:46 1833685
180 4,342 LSE 14:53:27 1834577
172 4,342 LSE 14:53:27 1834575
347 4,342 LSE 14:55:28 1837175
6 4,342 LSE 14:55:28 1837173
168 4,341 LSE 14:55:45 1837584
157 4,341 LSE 14:55:45 1837586
332 4,345 LSE 14:57:04 1839171
200 4,348 LSE 14:57:54 1840449
354 4,347 LSE 14:58:08 1840932
86 4,348 LSE 14:58:51 1841752
303 4,349 LSE 14:58:51 1841750
30 4,347 LSE 14:58:58 1841970
282 4,347 LSE 14:58:58 1841968
352 4,347 LSE 14:58:58 1841966
117 4,346 LSE 14:59:46 1843308
215 4,346 LSE 14:59:46 1843310
345 4,344 LSE 15:00:11 1844951
400 4,339 LSE 15:01:28 1846982
362 4,341 LSE 15:02:33 1848440
143 4,340 LSE 15:02:51 1848812
176 4,340 LSE 15:02:51 1848810
75 4,337 LSE 15:03:06 1849397
274 4,337 LSE 15:03:06 1849395
400 4,337 LSE 15:04:20 1851047
328 4,337 LSE 15:04:45 1851557
316 4,337 LSE 15:05:31 1852860
317 4,335 LSE 15:05:51 1853258
62 4,338 LSE 15:07:34 1855972
86 4,339 LSE 15:07:34 1855958
84 4,339 LSE 15:07:34 1855956
52 4,339 LSE 15:07:34 1855954
110 4,339 LSE 15:07:34 1855952
167 4,338 LSE 15:07:35 1855994
33 4,338 LSE 15:07:35 1855992
44 4,338 LSE 15:07:35 1855996
187 4,338 LSE 15:08:27 1857431
160 4,338 LSE 15:08:27 1857433
314 4,336 LSE 15:08:31 1857516
290 4,337 LSE 15:09:37 1858980
400 4,337 LSE 15:10:23 1860126
303 4,337 LSE 15:12:03 1862397
58 4,337 LSE 15:12:03 1862395
93 4,336 LSE 15:12:16 1862661
124 4,336 LSE 15:12:30 1862939
54 4,336 LSE 15:12:30 1862941
117 4,336 LSE 15:12:30 1862943
244 4,336 LSE 15:12:30 1862936
133 4,332 LSE 15:13:24 1864167
207 4,332 LSE 15:13:24 1864165
120 4,336 LSE 15:14:53 1865949
177 4,334 LSE 15:15:04 1866335
67 4,334 LSE 15:15:04 1866333
38 4,334 LSE 15:15:06 1866380
104 4,334 LSE 15:15:06 1866378
10 4,334 LSE 15:15:07 1866407
12 4,334 LSE 15:15:07 1866404
10 4,334 LSE 15:15:49 1867381
81 4,334 LSE 15:15:55 1867519
173 4,334 LSE 15:15:55 1867517
294 4,335 LSE 15:16:30 1868705
99 4,334 LSE 15:16:56 1869335
10 4,335 LSE 15:17:43 1870293
284 4,335 LSE 15:17:52 1870492
120 4,336 LSE 15:18:21 1871139
48 4,336 LSE 15:18:21 1871141
86 4,336 LSE 15:18:21 1871143
84 4,336 LSE 15:18:21 1871145
110 4,336 LSE 15:18:21 1871147
103 4,337 LSE 15:19:02 1872193
200 4,338 LSE 15:19:11 1872412
178 4,337 LSE 15:20:19 1873951
2 4,337 LSE 15:20:19 1873949
123 4,337 LSE 15:21:02 1874842
259 4,336 LSE 15:21:13 1875089
50 4,336 LSE 15:21:13 1875087
45 4,335 LSE 15:21:26 1875394
304 4,335 LSE 15:21:26 1875396
9 4,335 LSE 15:22:20 1876547
300 4,335 LSE 15:22:20 1876545
5 4,335 LSE 15:22:20 1876543
198 4,333 LSE 15:23:29 1877989
127 4,333 LSE 15:23:29 1877982
250 4,330 LSE 15:24:18 1879103
53 4,330 LSE 15:24:18 1879101
330 4,329 LSE 15:25:54 1882923
168 4,327 LSE 15:25:56 1882990
174 4,327 LSE 15:25:56 1882992
321 4,325 LSE 15:26:49 1884135
318 4,320 LSE 15:28:29 1886406
476 4,322 LSE 15:30:31 1889444
87 4,322 LSE 15:30:31 1889442
52 4,321 LSE 15:30:36 1889545
62 4,321 LSE 15:30:36 1889543
209 4,321 LSE 15:30:36 1889541
300 4,317 LSE 15:33:37 1893630
93 4,317 LSE 15:33:37 1893632
359 4,318 LSE 15:33:37 1893624
311 4,319 LSE 15:34:44 1895144
40 4,319 LSE 15:34:44 1895142
93 4,319 LSE 15:36:03 1896884
236 4,319 LSE 15:36:03 1896882
198 4,320 LSE 15:37:49 1898773
108 4,320 LSE 15:37:49 1898771
200 4,320 LSE 15:37:49 1898769
122 4,319 LSE 15:38:03 1899210
41 4,319 LSE 15:38:03 1899208
53 4,319 LSE 15:38:03 1899206
108 4,319 LSE 15:38:03 1899204
281 4,319 LSE 15:38:03 1899198
30 4,319 LSE 15:38:03 1899201
57 4,325 LSE 15:40:43 1902752
253 4,325 LSE 15:40:43 1902750
400 4,324 LSE 15:40:59 1903059
300 4,327 LSE 15:42:54 1905623
339 4,327 LSE 15:42:54 1905621
327 4,329 LSE 15:44:04 1907388
38 4,328 LSE 15:44:52 1908414
300 4,328 LSE 15:44:52 1908412
144 4,328 LSE 15:45:37 1909603
200 4,328 LSE 15:45:37 1909601
167 4,326 LSE 15:45:39 1909659
346 4,327 LSE 15:45:39 1909655
135 4,326 LSE 15:45:57 1910096
139 4,331 LSE 15:48:18 1913002
35 4,331 LSE 15:48:41 1913510
323 4,330 LSE 15:48:41 1913512
105 4,331 LSE 15:48:41 1913514
108 4,331 LSE 15:48:41 1913516
193 4,331 LSE 15:48:41 1913518
295 4,329 LSE 15:49:19 1914469
217 4,330 LSE 15:50:36 1915982
342 4,331 LSE 15:51:05 1916717
195 4,330 LSE 15:51:11 1916952
38 4,330 LSE 15:51:11 1916950
74 4,330 LSE 15:51:11 1916948
52 4,330 LSE 15:51:11 1916946
163 4,326 LSE 15:52:43 1919271
199 4,326 LSE 15:52:43 1919273
48 4,326 LSE 15:53:53 1920749
46 4,325 LSE 15:53:53 1920747
105 4,325 LSE 15:53:53 1920745
108 4,325 LSE 15:53:53 1920743
8 4,325 LSE 15:53:53 1920741
300 4,325 LSE 15:53:53 1920739
112 4,326 LSE 15:54:47 1921932
245 4,326 LSE 15:54:47 1921934
112 4,326 LSE 15:55:40 1923313
193 4,326 LSE 15:55:40 1923315
87 4,327 LSE 15:57:52 1926256
217 4,327 LSE 15:57:52 1926254
108 4,327 LSE 15:57:52 1926252
400 4,327 LSE 15:57:52 1926250
334 4,325 LSE 15:59:53 1929849
270 4,329 LSE 16:01:21 1934284
176 4,329 LSE 16:01:21 1934281
302 4,330 LSE 16:02:21 1936200
345 4,329 LSE 16:02:38 1936660
69 4,329 LSE 16:03:15 1937563
149 4,329 LSE 16:03:15 1937546
90 4,329 LSE 16:03:15 1937544
290 4,329 LSE 16:03:15 1937539
49 4,329 LSE 16:03:15 1937541
9 4,329 LSE 16:03:25 1937901
234 4,331 LSE 16:04:12 1939549
61 4,331 LSE 16:04:12 1939547
270 4,330 LSE 16:05:15 1941632
58 4,330 LSE 16:05:15 1941630
110 4,329 LSE 16:05:17 1941667
244 4,329 LSE 16:05:19 1941700
81 4,328 LSE 16:06:15 1943568
226 4,328 LSE 16:06:15 1943566
164 4,330 LSE 16:07:54 1946451
136 4,330 LSE 16:07:54 1946449
153 4,331 LSE 16:08:21 1947279
131 4,331 LSE 16:08:21 1947277
59 4,331 LSE 16:08:21 1947275
300 4,330 LSE 16:08:33 1947622
6 4,330 LSE 16:08:33 1947624
344 4,328 LSE 16:09:42 1949576
1 4,328 LSE 16:09:42 1949578
89 4,328 LSE 16:10:01 1950352
44 4,328 LSE 16:10:01 1950350
43 4,328 LSE 16:10:01 1950348
143 4,328 LSE 16:10:01 1950346
326 4,329 LSE 16:10:25 1951118
297 4,326 LSE 16:11:07 1952505
349 4,324 LSE 16:12:17 1954608
26 4,325 LSE 16:12:17 1954603
300 4,325 LSE 16:12:17 1954601
170 4,323 LSE 16:14:31 1959005
477 4,323 LSE 16:14:31 1959003
145 4,323 LSE 16:15:06 1960232
176 4,323 LSE 16:15:06 1960230
79 4,323 LSE 16:15:56 1961835
4 4,323 LSE 16:15:59 1961901
800 4,323 LSE 16:15:59 1961899
89 4,323 LSE 16:16:15 1962421
140 4,323 LSE 16:16:15 1962423
136 4,322 LSE 16:16:45 1963413
131 4,322 LSE 16:16:45 1963417
87 4,322 LSE 16:16:45 1963415
15 4,322 LSE 16:17:00 1963807
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
122 49.90 ISE 08:08:18 1442952
78 49.90 ISE 08:08:18 1442950
160 49.90 ISE 08:08:31 1443113
105 49.88 ISE 08:08:33 1443142
239 49.88 ISE 08:08:33 1443140
86 49.87 ISE 08:09:40 1444085
285 49.87 ISE 08:09:40 1444083
336 49.80 ISE 08:10:23 1444806
373 49.79 ISE 08:11:34 1446292
361 49.77 ISE 08:14:05 1448862
88 49.78 ISE 08:14:29 1449212
392 49.83 ISE 08:15:27 1450383
380 49.85 ISE 08:16:40 1451787
282 49.85 ISE 08:16:40 1451771
96 49.85 ISE 08:16:40 1451769
368 49.93 ISE 08:18:32 1453870
416 49.92 ISE 08:18:51 1454200
352 49.94 ISE 08:20:15 1455662
371 49.90 ISE 08:21:05 1456798
406 49.83 ISE 08:21:56 1457903
275 49.84 ISE 08:24:15 1460730
108 49.84 ISE 08:24:15 1460728
120 49.92 ISE 08:26:20 1463586
414 49.94 ISE 08:26:20 1463577
274 49.92 ISE 08:26:21 1463607
23 49.91 ISE 08:28:07 1465599
320 49.91 ISE 08:28:07 1465597
145 49.84 ISE 08:29:27 1467410
122 49.84 ISE 08:29:27 1467408
118 49.84 ISE 08:29:27 1467406
234 49.84 ISE 08:31:35 1470509
119 49.84 ISE 08:31:35 1470511
191 49.83 ISE 08:31:50 1470893
200 49.83 ISE 08:31:50 1470891
397 49.82 ISE 08:33:40 1473313
389 49.80 ISE 08:34:49 1474984
84 49.76 ISE 08:36:57 1478065
125 49.76 ISE 08:36:57 1478063
50 49.76 ISE 08:36:57 1478061
105 49.76 ISE 08:36:57 1478059
55 49.76 ISE 08:36:57 1478057
392 49.76 ISE 08:36:57 1478055
395 49.73 ISE 08:39:51 1481992
366 49.85 ISE 08:42:55 1486232
64 49.84 ISE 08:42:58 1486301
340 49.84 ISE 08:43:32 1487122
110 49.84 ISE 08:45:20 1489699
110 49.84 ISE 08:45:20 1489697
325 49.84 ISE 08:45:20 1489686
38 49.84 ISE 08:45:20 1489688
397 49.85 ISE 08:47:54 1494029
75 49.83 ISE 08:47:55 1494077
195 49.83 ISE 08:47:55 1494075
135 49.83 ISE 08:47:55 1494072
270 49.78 ISE 08:51:18 1499539
146 49.78 ISE 08:51:18 1499537
405 49.76 ISE 08:52:25 1501303
186 49.82 ISE 08:59:10 1511314
65 49.82 ISE 08:59:10 1511318
125 49.82 ISE 08:59:10 1511316
216 49.82 ISE 08:59:10 1511312
173 49.82 ISE 08:59:10 1511310
387 49.81 ISE 08:59:11 1511320
119 49.82 ISE 09:01:10 1513873
105 49.82 ISE 09:01:10 1513871
125 49.82 ISE 09:01:10 1513869
366 49.82 ISE 09:01:10 1513866
413 49.88 ISE 09:03:37 1516554
378 49.92 ISE 09:06:03 1519208
371 49.93 ISE 09:06:03 1519204
409 49.93 ISE 09:08:59 1524519
363 49.93 ISE 09:10:10 1525817
343 49.91 ISE 09:14:05 1529925
404 49.92 ISE 09:16:12 1532104
75 49.94 ISE 09:17:06 1532831
285 49.94 ISE 09:17:07 1532852
340 50.00 ISE 09:19:56 1535968
43 50.02 ISE 09:20:52 1536965
176 50.02 ISE 09:20:52 1536957
190 50.02 ISE 09:20:52 1536955
394 50.10 ISE 09:26:59 1542894
152 50.10 ISE 09:26:59 1542892
253 50.10 ISE 09:26:59 1542890
82 50.08 ISE 09:28:30 1544349
306 50.08 ISE 09:28:30 1544347
341 50.06 ISE 09:28:39 1544592
344 50.12 ISE 09:31:53 1548192
233 50.12 ISE 09:33:00 1549325
125 50.12 ISE 09:33:00 1549323
211 50.10 ISE 09:33:33 1550007
125 50.10 ISE 09:33:33 1550005
374 50.04 ISE 09:35:10 1552094
358 50.04 ISE 09:37:31 1555495
417 50.08 ISE 09:39:47 1558213
391 50.06 ISE 09:41:56 1560643
406 50.06 ISE 09:44:03 1562923
377 50.14 ISE 09:48:30 1566788
77 50.18 ISE 09:50:32 1569809
208 50.18 ISE 09:50:41 1569921
130 50.18 ISE 09:50:42 1569927
402 50.18 ISE 09:51:46 1570928
401 50.18 ISE 09:55:51 1574602
380 50.20 ISE 09:55:51 1574600
417 50.14 ISE 10:00:01 1579037
397 50.16 ISE 10:01:41 1580566
388 50.16 ISE 10:06:25 1585232
341 50.14 ISE 10:07:28 1586080
401 50.14 ISE 10:09:34 1587855
336 50.20 ISE 10:11:57 1589860
146 50.18 ISE 10:12:51 1590918
242 50.18 ISE 10:12:51 1590916
12 50.20 ISE 10:16:09 1594432
4 50.20 ISE 10:16:09 1594430
11 50.20 ISE 10:16:09 1594434
359 50.20 ISE 10:16:09 1594436
349 50.22 ISE 10:17:34 1595558
417 50.24 ISE 10:19:10 1596845
107 50.26 ISE 10:22:31 1599796
88 50.26 ISE 10:22:32 1599811
135 50.26 ISE 10:22:32 1599808
32 50.26 ISE 10:22:32 1599806
235 50.26 ISE 10:26:31 1603321
114 50.26 ISE 10:26:31 1603319
63 50.26 ISE 10:26:36 1603423
275 50.26 ISE 10:26:36 1603421
11 50.26 ISE 10:26:36 1603419
417 50.22 ISE 10:30:04 1607241
369 50.24 ISE 10:30:04 1607229
372 50.26 ISE 10:33:34 1612353
376 50.34 ISE 10:37:38 1617538
97 50.32 ISE 10:38:05 1618229
172 50.32 ISE 10:38:05 1618227
93 50.32 ISE 10:38:05 1618225
418 50.28 ISE 10:38:57 1619519
172 50.32 ISE 10:46:20 1630567
172 50.32 ISE 10:46:20 1630565
349 50.32 ISE 10:46:20 1630562
289 50.32 ISE 10:46:20 1630560
68 50.32 ISE 10:46:20 1630558
414 50.30 ISE 10:47:31 1632277
352 50.30 ISE 10:49:43 1635790
407 50.30 ISE 10:50:52 1637954
39 50.32 ISE 10:53:58 1642894
172 50.32 ISE 10:53:58 1642892
172 50.32 ISE 10:53:58 1642890
3 50.32 ISE 10:53:58 1642888
262 50.32 ISE 10:53:58 1642883
373 50.32 ISE 10:53:58 1642885
9 50.32 ISE 10:53:58 1642881
71 50.32 ISE 10:53:58 1642879
351 50.32 ISE 10:55:21 1645078
42 50.32 ISE 10:58:00 1649472
336 50.32 ISE 10:58:00 1649470
905 50.34 ISE 11:02:04 1653043
72 50.34 ISE 11:07:36 1656464
280 50.34 ISE 11:07:36 1656462
714 50.34 ISE 11:07:36 1656460
504 50.32 ISE 11:07:37 1656469
345 50.30 ISE 11:10:21 1658192
125 50.30 ISE 11:10:21 1658190
288 50.30 ISE 11:11:31 1658772
81 50.30 ISE 11:11:31 1658770
372 50.34 ISE 11:19:00 1663155
383 50.34 ISE 11:19:00 1663153
354 50.32 ISE 11:22:26 1665523
344 50.32 ISE 11:26:43 1667945
18 50.32 ISE 11:26:43 1667943
125 50.32 ISE 11:26:43 1667941
272 50.32 ISE 11:26:43 1667939
149 50.30 ISE 11:26:45 1667969
215 50.30 ISE 11:26:45 1667967
409 50.30 ISE 11:26:45 1667964
357 50.26 ISE 11:30:07 1670364
413 50.26 ISE 11:34:17 1672702
198 50.28 ISE 11:40:01 1675662
216 50.28 ISE 11:40:01 1675660
417 50.28 ISE 11:40:01 1675658
373 50.26 ISE 11:41:05 1676277
336 50.24 ISE 11:46:09 1678945
40 50.22 ISE 11:46:15 1679076
60 50.22 ISE 11:46:15 1679074
100 50.22 ISE 11:46:15 1679072
149 50.22 ISE 11:46:15 1679070
347 50.22 ISE 11:49:30 1680799
376 50.22 ISE 11:52:47 1682535
366 50.20 ISE 11:53:47 1682971
338 50.18 ISE 12:00:13 1686524
362 50.18 ISE 12:00:13 1686522
411 50.16 ISE 12:05:26 1689617
517 50.16 ISE 12:05:26 1689615
92 50.14 ISE 12:05:41 1689749
296 50.14 ISE 12:05:41 1689741
379 50.14 ISE 12:10:51 1692564
197 50.16 ISE 12:12:23 1693213
125 50.16 ISE 12:12:23 1693211
73 50.16 ISE 12:12:23 1693215
424 50.16 ISE 12:19:46 1697366
343 50.16 ISE 12:19:46 1697364
395 50.14 ISE 12:21:07 1698249
229 50.14 ISE 12:21:07 1698245
226 50.14 ISE 12:21:07 1698243
343 50.12 ISE 12:22:50 1699048
394 50.12 ISE 12:26:58 1701215
366 50.10 ISE 12:32:07 1704628
416 50.08 ISE 12:33:02 1705078
387 50.08 ISE 12:34:27 1705770
395 50.08 ISE 12:43:46 1711000
408 50.08 ISE 12:43:46 1710998
413 50.06 ISE 12:44:27 1711436
352 50.06 ISE 12:44:46 1711662
397 50.10 ISE 12:49:31 1714679
336 50.08 ISE 12:51:00 1715662
407 50.02 ISE 12:54:28 1718132
347 50.06 ISE 13:03:11 1723489
132 50.06 ISE 13:03:11 1723487
250 50.06 ISE 13:03:11 1723485
186 50.04 ISE 13:04:45 1724897
195 50.04 ISE 13:04:45 1724895
255 50.04 ISE 13:06:02 1726157
125 50.04 ISE 13:06:02 1726155
27 50.08 ISE 13:09:23 1728743
162 50.08 ISE 13:09:23 1728741
161 50.08 ISE 13:09:23 1728739
384 50.08 ISE 13:09:23 1728736
23 50.08 ISE 13:09:23 1728734
1 50.08 ISE 13:18:11 1734270
168 50.08 ISE 13:18:11 1734268
86 50.08 ISE 13:18:11 1734266
160 50.08 ISE 13:18:11 1734262
182 50.08 ISE 13:18:11 1734258
87 50.08 ISE 13:18:11 1734260
135 50.08 ISE 13:18:11 1734264
209 50.08 ISE 13:19:55 1735482
161 50.08 ISE 13:19:55 1735480
218 50.08 ISE 13:23:10 1737682
95 50.08 ISE 13:23:10 1737680
404 50.10 ISE 13:25:00 1738806
204 50.10 ISE 13:25:00 1738804
163 50.10 ISE 13:25:00 1738802
424 50.10 ISE 13:28:45 1741956
230 50.16 ISE 13:34:24 1747360
125 50.16 ISE 13:34:24 1747358
202 50.16 ISE 13:34:24 1747356
66 50.16 ISE 13:34:24 1747354
202 50.16 ISE 13:34:24 1747352
72 50.16 ISE 13:34:24 1747338
374 50.16 ISE 13:34:24 1747336
202 50.16 ISE 13:34:24 1747334
11 50.16 ISE 13:34:24 1747328
447 50.16 ISE 13:34:24 1747332
126 50.16 ISE 13:34:24 1747330
77 50.14 ISE 13:35:49 1748377
306 50.14 ISE 13:35:49 1748375
400 50.14 ISE 13:39:17 1751029
416 50.14 ISE 13:39:17 1751031
14 50.12 ISE 13:43:03 1753585
73 50.12 ISE 13:45:15 1755106
162 50.12 ISE 13:45:15 1755110
297 50.12 ISE 13:45:15 1755108
213 50.12 ISE 13:45:15 1755112
381 50.12 ISE 13:45:15 1755114
62 50.08 ISE 13:48:13 1757528
12 50.10 ISE 13:48:13 1757526
125 50.10 ISE 13:48:13 1757524
32 50.10 ISE 13:48:13 1757522
204 50.10 ISE 13:48:13 1757520
289 50.10 ISE 13:48:13 1757518
118 50.10 ISE 13:48:13 1757516
298 50.08 ISE 13:48:14 1757564
100 50.08 ISE 13:52:06 1760732
253 50.08 ISE 13:52:06 1760730
265 50.08 ISE 13:52:06 1760715
111 50.08 ISE 13:52:06 1760713
636 50.12 ISE 13:58:05 1764896
18 50.12 ISE 14:00:37 1767063
125 50.12 ISE 14:00:37 1767061
37 50.12 ISE 14:00:37 1767057
125 50.12 ISE 14:00:37 1767055
103 50.12 ISE 14:00:37 1767059
356 50.12 ISE 14:07:35 1772576
402 50.12 ISE 14:07:35 1772574
513 50.12 ISE 14:07:35 1772572
31 50.12 ISE 14:10:41 1775301
316 50.12 ISE 14:10:41 1775299
298 50.12 ISE 14:10:41 1775297
116 50.12 ISE 14:10:41 1775289
613 50.12 ISE 14:10:41 1775287
220 50.10 ISE 14:13:17 1777551
126 50.10 ISE 14:13:17 1777553
305 50.08 ISE 14:15:24 1779591
5 50.08 ISE 14:15:24 1779589
55 50.08 ISE 14:15:24 1779593
314 50.06 ISE 14:19:08 1782807
375 50.06 ISE 14:20:01 1783658
29 50.06 ISE 14:20:01 1783656
149 50.08 ISE 14:25:09 1788662
101 50.08 ISE 14:25:09 1788660
233 50.08 ISE 14:25:09 1788658
367 50.08 ISE 14:29:32 1793963
287 50.08 ISE 14:29:32 1793957
316 50.08 ISE 14:29:32 1793955
357 50.08 ISE 14:29:32 1793945
303 50.08 ISE 14:29:32 1793943
344 50.08 ISE 14:29:32 1793941
85 50.08 ISE 14:29:32 1793939
415 50.08 ISE 14:29:32 1793937
361 50.10 ISE 14:31:02 1799097
142 50.08 ISE 14:31:05 1799204
100 50.08 ISE 14:31:05 1799195
100 50.08 ISE 14:31:05 1799193
91 50.08 ISE 14:31:05 1799191
356 50.08 ISE 14:31:11 1799429
388 50.10 ISE 14:31:48 1800724
384 50.08 ISE 14:32:01 1801121
163 50.10 ISE 14:33:45 1804236
345 50.12 ISE 14:34:13 1804962
32 50.12 ISE 14:34:13 1804960
361 50.12 ISE 14:34:13 1804958
399 50.10 ISE 14:34:19 1805214
220 50.12 ISE 14:35:42 1807108
125 50.12 ISE 14:35:42 1807106
131 50.10 ISE 14:35:45 1807226
309 50.10 ISE 14:35:45 1807228
248 50.08 ISE 14:37:21 1809606
140 50.08 ISE 14:37:21 1809604
21 50.08 ISE 14:37:21 1809602
440 50.06 ISE 14:37:23 1809705
73 50.14 ISE 14:40:49 1815323
125 50.14 ISE 14:40:49 1815321
237 50.14 ISE 14:40:49 1815319
105 50.16 ISE 14:42:06 1817145
237 50.16 ISE 14:42:06 1817143
105 50.16 ISE 14:42:06 1817141
100 50.16 ISE 14:42:06 1817139
163 50.16 ISE 14:42:06 1817137
732 50.16 ISE 14:42:25 1817562
364 50.16 ISE 14:43:25 1819165
376 50.18 ISE 14:44:26 1820641
400 50.18 ISE 14:44:26 1820643
147 50.18 ISE 14:45:14 1821864
237 50.18 ISE 14:45:14 1821862
373 50.18 ISE 14:45:14 1821855
393 50.16 ISE 14:45:23 1822234
160 50.16 ISE 14:46:01 1822953
237 50.16 ISE 14:46:01 1822951
223 50.20 ISE 14:48:31 1826904
125 50.20 ISE 14:48:31 1826902
368 50.20 ISE 14:48:31 1826900
390 50.22 ISE 14:48:31 1826891
346 50.16 ISE 14:49:46 1828924
285 50.12 ISE 14:50:25 1829961
125 50.12 ISE 14:50:25 1829959
111 50.16 ISE 14:52:58 1833856
258 50.16 ISE 14:52:58 1833858
349 50.14 ISE 14:53:27 1834589
376 50.14 ISE 14:53:27 1834584
361 50.14 ISE 14:55:33 1837301
84 50.22 ISE 14:58:51 1841756
745 50.22 ISE 14:58:51 1841754
451 50.22 ISE 14:58:52 1841761
22 50.20 ISE 15:00:01 1844444
353 50.20 ISE 15:00:11 1844953
1 50.18 ISE 15:00:25 1845314
240 50.18 ISE 15:00:25 1845312
148 50.18 ISE 15:00:25 1845309
333 50.16 ISE 15:00:44 1845746
44 50.16 ISE 15:00:44 1845744
100 50.14 ISE 15:02:51 1848820
238 50.14 ISE 15:02:51 1848822
340 50.16 ISE 15:02:51 1848818
380 50.12 ISE 15:03:06 1849401
37 50.12 ISE 15:03:06 1849399
293 50.12 ISE 15:04:45 1851568
103 50.12 ISE 15:04:45 1851566
10 50.12 ISE 15:04:45 1851564
395 50.14 ISE 15:05:31 1852856
370 50.12 ISE 15:05:51 1853262
396 50.16 ISE 15:08:03 1856825
59 50.16 ISE 15:08:03 1856823
421 50.16 ISE 15:08:04 1856830
14 50.16 ISE 15:08:04 1856828
403 50.14 ISE 15:08:27 1857435
88 50.12 ISE 15:09:51 1859246
125 50.12 ISE 15:09:51 1859242
125 50.12 ISE 15:09:51 1859244
57 50.12 ISE 15:09:51 1859240
359 50.12 ISE 15:10:32 1860458
138 50.08 ISE 15:12:30 1862964
121 50.10 ISE 15:12:30 1862952
125 50.10 ISE 15:12:30 1862950
166 50.10 ISE 15:12:30 1862948
242 50.08 ISE 15:12:37 1863104
98 50.08 ISE 15:14:20 1865405
317 50.08 ISE 15:14:20 1865403
368 50.10 ISE 15:14:54 1865951
22 50.10 ISE 15:14:56 1866051
74 50.10 ISE 15:14:59 1866127
88 50.10 ISE 15:15:01 1866226
100 50.10 ISE 15:15:01 1866224
100 50.10 ISE 15:15:01 1866222
34 50.08 ISE 15:16:56 1869317
177 50.08 ISE 15:16:56 1869313
177 50.08 ISE 15:16:56 1869315
345 50.08 ISE 15:16:56 1869296
300 50.10 ISE 15:21:25 1875389
109 50.10 ISE 15:21:25 1875387
388 50.10 ISE 15:21:25 1875385
9 50.10 ISE 15:22:00 1876173
100 50.10 ISE 15:22:00 1876171
300 50.10 ISE 15:22:00 1876169
21 50.10 ISE 15:22:00 1876167
185 50.10 ISE 15:22:20 1876553
125 50.10 ISE 15:22:20 1876551
101 50.10 ISE 15:22:20 1876549
403 50.08 ISE 15:22:42 1876950
285 50.06 ISE 15:23:45 1878328
412 50.04 ISE 15:25:54 1882925
409 50.02 ISE 15:25:56 1882994
397 50.00 ISE 15:26:28 1883680
336 49.94 ISE 15:27:28 1885072
125 49.94 ISE 15:29:01 1887085
65 49.94 ISE 15:29:01 1887083
45 49.94 ISE 15:29:01 1887081
125 49.96 ISE 15:30:23 1889232
157 49.96 ISE 15:30:23 1889230
357 49.96 ISE 15:30:36 1889531
133 49.96 ISE 15:30:36 1889529
358 49.94 ISE 15:30:46 1889719
90 49.91 ISE 15:33:37 1893636
303 49.91 ISE 15:33:37 1893634
394 49.92 ISE 15:33:37 1893626
410 49.92 ISE 15:34:48 1895288
403 49.92 ISE 15:34:48 1895268
244 49.94 ISE 15:37:33 1898559
97 49.94 ISE 15:37:33 1898561
114 49.95 ISE 15:38:56 1900290
177 49.95 ISE 15:38:56 1900288
125 49.95 ISE 15:38:56 1900286
177 50.00 ISE 15:39:50 1901544
177 50.00 ISE 15:39:50 1901542
40 50.00 ISE 15:40:43 1902762
48 50.00 ISE 15:40:43 1902760
125 50.00 ISE 15:40:43 1902758
205 50.00 ISE 15:40:43 1902756
56 50.00 ISE 15:40:59 1903063
317 50.00 ISE 15:40:59 1903061
244 50.06 ISE 15:44:04 1907392
125 50.06 ISE 15:44:04 1907390
173 50.04 ISE 15:44:52 1908422
113 50.04 ISE 15:44:52 1908418
425 50.04 ISE 15:44:52 1908420
125 50.04 ISE 15:44:52 1908416
458 50.02 ISE 15:45:39 1909657
299 50.02 ISE 15:45:57 1910100
44 50.02 ISE 15:45:57 1910098
21 50.00 ISE 15:47:02 1911230
135 50.04 ISE 15:47:36 1911940
271 50.04 ISE 15:47:36 1911938
377 50.08 ISE 15:51:11 1916956
655 50.08 ISE 15:51:11 1916954
166 50.06 ISE 15:51:30 1917422
357 50.06 ISE 15:51:30 1917420
184 50.04 ISE 15:51:32 1917555
155 50.04 ISE 15:51:32 1917553
418 50.02 ISE 15:52:48 1919351
401 50.04 ISE 15:54:39 1921819
158 50.06 ISE 15:56:42 1924857
17 50.06 ISE 15:56:42 1924853
177 50.06 ISE 15:56:42 1924855
500 50.04 ISE 15:57:34 1925873
59 50.06 ISE 15:57:34 1925866
177 50.06 ISE 15:57:34 1925864
118 50.06 ISE 15:57:34 1925862
22 50.04 ISE 15:57:40 1926016
187 50.06 ISE 16:00:00 1930427
3 50.08 ISE 16:00:55 1933360
9 50.08 ISE 16:00:55 1933349
436 50.08 ISE 16:00:55 1933347
8 50.08 ISE 16:00:55 1933345
87 50.08 ISE 16:00:55 1933342
44 50.10 ISE 16:02:04 1935681
177 50.10 ISE 16:02:04 1935683
85 50.10 ISE 16:02:04 1935685
279 50.10 ISE 16:02:04 1935687
142 50.08 ISE 16:02:39 1936673
125 50.08 ISE 16:03:17 1937702
506 50.10 ISE 16:03:53 1938928
279 50.10 ISE 16:04:20 1939823
126 50.10 ISE 16:04:20 1939821
406 50.10 ISE 16:04:55 1940892
331 50.08 ISE 16:06:16 1943577
53 50.08 ISE 16:06:16 1943575
118 50.10 ISE 16:07:31 1945775
214 50.10 ISE 16:07:31 1945773
409 50.10 ISE 16:08:33 1947626
582 50.10 ISE 16:09:33 1949361
468 50.08 ISE 16:09:52 1949879
169 50.08 ISE 16:11:05 1952260
114 50.08 ISE 16:11:05 1952251
125 50.08 ISE 16:11:05 1952253
365 50.04 ISE 16:12:17 1954606
59 50.02 ISE 16:13:05 1956147
334 50.02 ISE 16:13:05 1956144
353 50.04 ISE 16:14:30 1958946
297 50.04 ISE 16:15:03 1960040
3 50.04 ISE 16:15:03 1960038
88 50.04 ISE 16:15:04 1960119
24 50.02 ISE 16:16:30 1962949
125 50.02 ISE 16:16:30 1962947
222 50.02 ISE 16:16:30 1962945
90 50.02 ISE 16:16:30 1962943
222 50.02 ISE 16:16:30 1962941
387 50.02 ISE 16:16:30 1962935
192 50.02 ISE 16:17:00 1963805
147 50.02 ISE 16:17:00 1963803
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 POSNKFBPABKDDABRecent 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