REG - CRH PLC - Transaction in Own Shares
30/06/2023 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:20230630:nRSd4524Ea&default-theme=true
RNS Number : 4524E CRH PLC 30 June 2023
30(th) June 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 29(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: 158,175 86,565
Highest price paid per share: €50.1800 GBp 4,329.0000
Lowest price paid per share: €49.8000 GBp 4,298.0000
Volume weighted average price paid: €50.0718 GBp 4,319.7641
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 23,559,617 of its
ordinary shares in treasury which represents 3.132% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 728,580,721 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 29(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: 29/06/2023
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin (XMSM) EUR 50.0718 158,175
London Stock Exchange (XLON) GBp 4,319.7641 86,565
London Stock Exchange
Number of Price per Share (GBp) Trading Venue Time of Transaction MatchId
Shares
346 4,325 LSE 15:29:02 1705636
300 4,325 LSE 15:29:02 1705634
300 4,325 LSE 15:29:02 1705632
10 4,325 LSE 15:29:02 1705630
3 4,325 LSE 15:29:01 1705548
192 4,325 LSE 15:29:01 1705546
31 4,325 LSE 15:29:01 1705544
601 4,325 LSE 15:29:01 1705542
107 4,324 LSE 15:29:01 1705533
5 4,322 LSE 15:27:59 1704288
19 4,322 LSE 15:27:59 1704286
198 4,320 LSE 15:25:02 1699465
160 4,320 LSE 15:25:02 1699463
69 4,321 LSE 15:24:42 1698281
263 4,321 LSE 15:24:42 1698279
337 4,323 LSE 15:23:46 1697006
200 4,324 LSE 15:22:56 1695964
159 4,324 LSE 15:22:56 1695962
54 4,325 LSE 15:22:07 1695070
273 4,325 LSE 15:22:07 1695068
31 4,326 LSE 15:22:00 1694778
300 4,326 LSE 15:22:00 1694776
311 4,326 LSE 15:21:19 1693953
120 4,326 LSE 15:19:22 1690783
107 4,326 LSE 15:19:22 1690781
105 4,326 LSE 15:19:22 1690779
48 4,326 LSE 15:19:22 1690777
300 4,326 LSE 15:19:22 1690775
107 4,327 LSE 15:19:18 1690674
105 4,327 LSE 15:19:18 1690672
110 4,327 LSE 15:19:18 1690670
225 4,323 LSE 15:16:29 1686766
243 4,323 LSE 15:16:29 1686759
79 4,323 LSE 15:16:29 1686757
30 4,323 LSE 15:15:35 1685468
323 4,323 LSE 15:15:35 1685466
122 4,322 LSE 15:14:14 1683251
110 4,322 LSE 15:14:14 1683249
400 4,322 LSE 15:14:14 1683247
10 4,321 LSE 15:13:15 1681665
144 4,322 LSE 15:12:25 1680720
174 4,322 LSE 15:12:24 1680686
258 4,322 LSE 15:11:59 1679808
46 4,323 LSE 15:11:54 1679697
107 4,323 LSE 15:11:54 1679695
105 4,323 LSE 15:11:54 1679693
59 4,322 LSE 15:11:54 1679691
14 4,322 LSE 15:10:56 1678303
55 4,321 LSE 15:10:13 1677211
300 4,321 LSE 15:10:13 1677209
62 4,319 LSE 15:09:11 1675433
400 4,319 LSE 15:09:11 1675431
347 4,319 LSE 15:08:23 1674194
223 4,323 LSE 15:07:42 1672631
100 4,323 LSE 15:07:42 1672606
111 4,323 LSE 15:07:42 1672601
130 4,323 LSE 15:07:42 1672599
110 4,323 LSE 15:07:42 1672597
73 4,323 LSE 15:07:42 1672595
239 4,323 LSE 15:07:42 1672593
61 4,323 LSE 15:07:42 1672591
116 4,323 LSE 15:07:41 1672550
28 4,323 LSE 15:07:41 1672548
354 4,323 LSE 15:07:06 1671618
146 4,323 LSE 15:07:06 1671620
296 4,324 LSE 15:05:50 1669764
322 4,321 LSE 15:04:35 1667662
78 4,322 LSE 15:04:11 1667062
154 4,322 LSE 15:04:11 1667060
111 4,322 LSE 15:03:59 1666730
150 4,324 LSE 15:02:12 1663806
151 4,324 LSE 15:02:08 1663716
246 4,325 LSE 15:02:08 1663699
20 4,325 LSE 15:02:06 1663651
72 4,325 LSE 15:02:06 1663653
121 4,327 LSE 15:02:02 1663426
48 4,327 LSE 15:02:02 1663411
110 4,327 LSE 15:02:02 1663409
89 4,327 LSE 15:02:01 1663346
73 4,327 LSE 15:01:54 1663133
167 4,327 LSE 15:01:54 1663131
231 4,326 LSE 15:00:50 1661473
155 4,326 LSE 15:00:50 1661475
72 4,326 LSE 15:00:50 1661471
238 4,327 LSE 15:00:38 1661107
109 4,327 LSE 15:00:38 1661105
400 4,328 LSE 14:59:39 1658837
38 4,328 LSE 14:59:39 1658835
82 4,328 LSE 14:59:39 1658833
208 4,327 LSE 14:59:14 1658138
304 4,325 LSE 14:57:26 1655725
359 4,325 LSE 14:55:28 1652832
107 4,326 LSE 14:55:11 1652462
131 4,326 LSE 14:55:11 1652460
131 4,326 LSE 14:55:11 1652458
130 4,326 LSE 14:55:11 1652456
105 4,325 LSE 14:54:59 1651948
53 4,325 LSE 14:54:59 1651946
30 4,325 LSE 14:54:59 1651954
107 4,325 LSE 14:54:59 1651950
400 4,325 LSE 14:54:59 1651952
32 4,325 LSE 14:54:59 1651944
12 4,325 LSE 14:54:59 1651942
116 4,322 LSE 14:54:33 1651368
34 4,323 LSE 14:54:09 1650801
67 4,323 LSE 14:54:09 1650799
332 4,323 LSE 14:52:52 1648906
224 4,321 LSE 14:51:43 1647152
229 4,321 LSE 14:51:43 1647150
374 4,322 LSE 14:51:17 1646492
357 4,316 LSE 14:49:19 1643446
350 4,316 LSE 14:48:04 1641686
351 4,318 LSE 14:47:37 1641111
241 4,319 LSE 14:45:58 1638392
111 4,319 LSE 14:45:58 1638394
400 4,320 LSE 14:45:53 1638233
400 4,320 LSE 14:45:53 1638227
324 4,321 LSE 14:43:51 1635114
187 4,322 LSE 14:43:44 1634968
111 4,322 LSE 14:43:44 1634966
16 4,324 LSE 14:42:05 1632816
110 4,324 LSE 14:42:05 1632814
107 4,324 LSE 14:42:05 1632812
105 4,324 LSE 14:42:05 1632810
93 4,323 LSE 14:42:05 1632808
247 4,326 LSE 14:41:09 1631328
111 4,326 LSE 14:41:09 1631326
349 4,327 LSE 14:40:32 1630458
300 4,328 LSE 14:40:32 1630456
111 4,325 LSE 14:39:44 1629059
77 4,325 LSE 14:39:39 1628917
300 4,326 LSE 14:39:27 1628649
79 4,327 LSE 14:38:25 1626682
152 4,327 LSE 14:38:25 1626680
79 4,327 LSE 14:38:25 1626678
39 4,327 LSE 14:38:25 1626676
86 4,327 LSE 14:38:19 1626566
243 4,327 LSE 14:38:17 1626509
303 4,328 LSE 14:38:11 1626329
123 4,329 LSE 14:38:09 1626257
107 4,329 LSE 14:38:09 1626255
50 4,329 LSE 14:38:09 1626253
13 4,329 LSE 14:38:09 1626251
39 4,329 LSE 14:37:59 1625920
36 4,329 LSE 14:37:59 1625918
131 4,329 LSE 14:37:59 1625922
96 4,329 LSE 14:37:59 1625924
126 4,329 LSE 14:37:50 1625723
346 4,325 LSE 14:36:03 1622788
363 4,326 LSE 14:36:00 1622637
363 4,327 LSE 14:35:45 1622172
136 4,328 LSE 14:35:29 1621839
12 4,328 LSE 14:35:29 1621837
13 4,328 LSE 14:35:29 1621835
36 4,328 LSE 14:35:29 1621833
190 4,324 LSE 14:34:34 1620308
235 4,324 LSE 14:34:34 1620306
4 4,325 LSE 14:34:19 1619830
55 4,325 LSE 14:34:19 1619828
13 4,325 LSE 14:34:19 1619824
300 4,325 LSE 14:34:19 1619826
320 4,320 LSE 14:31:31 1614575
346 4,321 LSE 14:31:30 1614510
245 4,322 LSE 14:30:58 1613260
36 4,322 LSE 14:30:58 1613258
111 4,322 LSE 14:30:58 1613256
12 4,323 LSE 14:30:39 1612805
185 4,323 LSE 14:30:39 1612803
44 4,323 LSE 14:30:39 1612801
81 4,323 LSE 14:30:39 1612799
131 4,323 LSE 14:30:30 1612525
100 4,323 LSE 14:30:30 1612523
296 4,323 LSE 14:30:30 1612521
111 4,323 LSE 14:30:30 1612517
185 4,323 LSE 14:30:30 1612519
337 4,323 LSE 14:30:04 1611481
132 4,320 LSE 14:29:47 1608456
71 4,320 LSE 14:29:47 1608452
35 4,320 LSE 14:29:47 1608450
77 4,319 LSE 14:25:29 1603791
250 4,319 LSE 14:25:29 1603789
50 4,319 LSE 14:25:29 1603787
85 4,319 LSE 14:24:57 1603171
173 4,319 LSE 14:24:52 1603100
204 4,318 LSE 14:23:28 1601953
400 4,318 LSE 14:23:28 1601951
104 4,318 LSE 14:23:28 1601937
32 4,318 LSE 14:23:28 1601941
53 4,318 LSE 14:23:28 1601935
28 4,318 LSE 14:23:28 1601939
79 4,317 LSE 14:23:28 1601933
26 4,318 LSE 14:23:28 1601943
103 4,318 LSE 14:23:28 1601947
66 4,318 LSE 14:23:28 1601949
168 4,318 LSE 14:23:28 1601945
25 4,313 LSE 14:20:41 1599287
134 4,314 LSE 14:15:56 1594781
104 4,314 LSE 14:15:55 1594777
69 4,314 LSE 14:15:54 1594763
9 4,315 LSE 14:15:01 1593924
121 4,315 LSE 14:15:01 1593922
16 4,315 LSE 14:15:01 1593928
300 4,315 LSE 14:15:01 1593926
211 4,315 LSE 14:13:15 1592383
298 4,316 LSE 14:11:05 1590642
235 4,320 LSE 14:03:29 1584660
76 4,320 LSE 14:03:19 1584499
349 4,322 LSE 14:02:39 1583873
342 4,322 LSE 14:00:28 1581997
174 4,323 LSE 14:00:02 1581526
162 4,323 LSE 13:59:57 1581446
198 4,323 LSE 13:58:30 1580251
34 4,323 LSE 13:58:30 1580249
104 4,323 LSE 13:58:30 1580245
238 4,323 LSE 13:58:30 1580243
312 4,319 LSE 13:56:03 1577929
269 4,320 LSE 13:55:59 1577818
32 4,320 LSE 13:55:59 1577816
86 4,320 LSE 13:55:59 1577814
42 4,320 LSE 13:55:59 1577812
28 4,319 LSE 13:55:18 1577313
321 4,320 LSE 13:55:18 1577309
15 4,320 LSE 13:55:18 1577307
40 4,321 LSE 13:53:29 1575930
79 4,321 LSE 13:53:29 1575932
42 4,321 LSE 13:53:29 1575934
84 4,321 LSE 13:53:29 1575936
279 4,321 LSE 13:53:29 1575938
195 4,321 LSE 13:52:42 1575369
124 4,321 LSE 13:52:22 1575118
60 4,319 LSE 13:50:46 1573718
302 4,320 LSE 13:50:30 1573568
61 4,320 LSE 13:50:30 1573566
27 4,320 LSE 13:50:30 1573564
225 4,320 LSE 13:50:30 1573562
54 4,320 LSE 13:50:28 1573533
367 4,321 LSE 13:43:59 1567602
322 4,322 LSE 13:43:30 1567252
358 4,323 LSE 13:41:50 1565910
118 4,321 LSE 13:35:24 1560876
215 4,322 LSE 13:34:44 1560321
92 4,322 LSE 13:34:44 1560319
47 4,321 LSE 13:33:41 1559533
148 4,321 LSE 13:33:40 1559529
181 4,322 LSE 13:32:21 1558348
57 4,322 LSE 13:32:21 1558346
181 4,322 LSE 13:32:21 1558344
90 4,323 LSE 13:32:05 1558066
112 4,323 LSE 13:32:05 1558064
59 4,323 LSE 13:32:03 1557995
310 4,322 LSE 13:13:37 1544027
310 4,323 LSE 13:12:26 1543279
161 4,324 LSE 13:10:49 1541622
170 4,324 LSE 13:10:49 1541620
216 4,320 LSE 13:07:55 1539678
109 4,320 LSE 13:07:55 1539676
236 4,321 LSE 13:07:50 1539649
101 4,321 LSE 13:07:50 1539647
369 4,322 LSE 13:04:24 1537432
34 4,322 LSE 13:01:05 1535316
83 4,321 LSE 12:58:22 1533692
14 4,321 LSE 12:58:04 1533566
78 4,321 LSE 12:58:04 1533564
46 4,321 LSE 12:58:04 1533562
34 4,321 LSE 12:58:04 1533560
43 4,321 LSE 12:58:04 1533558
199 4,320 LSE 12:53:38 1531232
102 4,320 LSE 12:53:32 1531164
306 4,321 LSE 12:53:31 1531155
147 4,321 LSE 12:53:31 1531153
207 4,321 LSE 12:52:29 1530660
12 4,321 LSE 12:52:29 1530658
60 4,320 LSE 12:49:49 1529243
74 4,320 LSE 12:49:23 1529039
166 4,321 LSE 12:49:10 1528886
97 4,321 LSE 12:48:55 1528679
97 4,321 LSE 12:48:55 1528677
85 4,322 LSE 12:48:54 1528669
130 4,322 LSE 12:48:54 1528667
360 4,322 LSE 12:48:54 1528665
4 4,319 LSE 12:38:38 1523116
15 4,319 LSE 12:37:56 1522573
72 4,319 LSE 12:37:56 1522571
32 4,319 LSE 12:37:56 1522569
25 4,319 LSE 12:37:56 1522567
219 4,319 LSE 12:37:56 1522565
62 4,319 LSE 12:35:37 1521465
214 4,319 LSE 12:35:22 1521334
62 4,319 LSE 12:35:22 1521332
199 4,322 LSE 12:32:54 1519658
111 4,322 LSE 12:32:54 1519656
206 4,321 LSE 12:31:02 1518551
111 4,321 LSE 12:31:02 1518540
365 4,321 LSE 12:29:57 1517618
156 4,320 LSE 12:26:51 1515304
323 4,321 LSE 12:25:11 1514438
184 4,320 LSE 12:21:15 1511967
168 4,321 LSE 12:20:04 1511427
178 4,321 LSE 12:20:04 1511425
38 4,322 LSE 12:17:50 1510032
34 4,322 LSE 12:17:50 1510030
305 4,320 LSE 12:16:21 1509287
349 4,321 LSE 12:16:21 1509285
73 4,322 LSE 12:14:49 1508412
281 4,322 LSE 12:14:49 1508410
310 4,321 LSE 12:06:13 1503891
55 4,321 LSE 12:06:13 1503889
300 4,323 LSE 12:04:29 1502911
23 4,323 LSE 12:04:29 1502913
51 4,325 LSE 12:04:29 1502906
115 4,325 LSE 12:04:29 1502904
84 4,325 LSE 12:04:29 1502902
85 4,325 LSE 12:04:29 1502900
131 4,324 LSE 12:04:29 1502898
198 4,324 LSE 12:04:29 1502896
9 4,325 LSE 12:04:29 1502894
278 4,325 LSE 12:04:29 1502892
13 4,325 LSE 12:04:29 1502890
329 4,325 LSE 12:04:29 1502888
127 4,325 LSE 12:01:44 1501338
173 4,325 LSE 12:01:44 1501336
119 4,325 LSE 12:01:34 1501253
220 4,325 LSE 12:01:34 1501251
400 4,326 LSE 12:00:38 1500917
510 4,324 LSE 11:58:06 1499343
349 4,325 LSE 11:56:32 1498559
62 4,321 LSE 11:55:20 1497958
31 4,321 LSE 11:55:20 1497956
319 4,321 LSE 11:52:20 1496535
77 4,319 LSE 11:51:08 1495833
353 4,315 LSE 11:46:42 1493245
363 4,315 LSE 11:45:08 1492401
95 4,315 LSE 11:41:31 1490637
45 4,315 LSE 11:41:31 1490635
44 4,315 LSE 11:41:31 1490633
334 4,315 LSE 11:40:31 1490073
324 4,314 LSE 11:38:18 1488824
6 4,314 LSE 11:37:18 1488054
356 4,316 LSE 11:37:02 1487924
333 4,318 LSE 11:32:47 1485870
342 4,319 LSE 11:28:00 1483607
86 4,320 LSE 11:27:38 1483386
292 4,320 LSE 11:26:30 1482704
67 4,320 LSE 11:26:30 1482702
35 4,320 LSE 11:20:44 1479879
300 4,320 LSE 11:20:44 1479877
338 4,323 LSE 11:18:20 1478261
334 4,325 LSE 11:16:39 1477273
353 4,326 LSE 11:15:29 1476547
305 4,326 LSE 11:13:56 1475414
40 4,327 LSE 11:13:55 1475395
106 4,327 LSE 11:13:55 1475393
78 4,327 LSE 11:13:11 1474862
48 4,327 LSE 11:13:11 1474860
84 4,327 LSE 11:13:11 1474858
120 4,327 LSE 11:13:11 1474856
411 4,326 LSE 11:13:11 1474854
26 4,327 LSE 11:12:43 1474589
361 4,322 LSE 11:04:04 1469438
300 4,323 LSE 10:59:28 1466601
250 4,324 LSE 10:59:12 1466421
49 4,324 LSE 10:59:12 1466419
130 4,324 LSE 10:59:12 1466417
151 4,324 LSE 10:59:12 1466415
170 4,324 LSE 10:59:12 1466413
347 4,322 LSE 10:50:30 1461742
261 4,320 LSE 10:45:24 1458863
46 4,320 LSE 10:44:52 1458519
332 4,322 LSE 10:44:52 1458513
312 4,324 LSE 10:43:54 1457846
333 4,324 LSE 10:43:54 1457834
440 4,325 LSE 10:40:44 1456007
46 4,326 LSE 10:40:20 1455788
166 4,326 LSE 10:40:20 1455790
235 4,326 LSE 10:40:20 1455786
156 4,324 LSE 10:36:37 1453750
175 4,324 LSE 10:36:37 1453748
302 4,324 LSE 10:36:37 1453746
330 4,318 LSE 10:33:10 1450004
363 4,316 LSE 10:22:24 1442004
303 4,316 LSE 10:21:09 1441063
264 4,316 LSE 10:17:52 1438107
90 4,316 LSE 10:17:52 1438093
357 4,316 LSE 10:17:52 1438091
33 4,316 LSE 10:17:52 1438089
300 4,316 LSE 10:17:52 1438087
196 4,317 LSE 10:12:42 1433861
101 4,317 LSE 10:12:42 1433859
47 4,317 LSE 10:11:54 1433321
82 4,316 LSE 10:10:37 1432404
303 4,316 LSE 10:08:07 1430763
336 4,318 LSE 10:04:11 1427450
352 4,317 LSE 10:02:46 1425940
140 4,316 LSE 09:59:35 1423667
193 4,316 LSE 09:59:35 1423665
70 4,324 LSE 09:56:16 1421485
114 4,324 LSE 09:56:16 1421483
112 4,324 LSE 09:56:16 1421481
74 4,324 LSE 09:56:16 1421479
15 4,324 LSE 09:56:16 1421463
74 4,324 LSE 09:56:16 1421461
223 4,324 LSE 09:56:16 1421459
112 4,324 LSE 09:56:16 1421453
114 4,324 LSE 09:56:16 1421451
47 4,324 LSE 09:56:16 1421455
103 4,324 LSE 09:56:16 1421457
316 4,324 LSE 09:56:16 1421445
235 4,324 LSE 09:49:11 1416872
65 4,324 LSE 09:49:11 1416870
353 4,322 LSE 09:45:42 1414340
413 4,322 LSE 09:45:42 1414338
18 4,323 LSE 09:44:37 1413612
292 4,323 LSE 09:44:37 1413614
328 4,315 LSE 09:37:44 1409005
354 4,313 LSE 09:34:10 1406496
129 4,314 LSE 09:32:07 1404898
225 4,314 LSE 09:32:07 1404896
45 4,312 LSE 09:27:43 1401837
267 4,312 LSE 09:27:43 1401835
3 4,312 LSE 09:26:37 1401209
352 4,313 LSE 09:25:15 1400239
108 4,314 LSE 09:24:11 1399601
177 4,314 LSE 09:24:11 1399603
34 4,314 LSE 09:24:11 1399599
149 4,308 LSE 09:19:24 1395778
12 4,308 LSE 09:19:24 1395776
2 4,308 LSE 09:19:24 1395774
172 4,308 LSE 09:19:24 1395772
28 4,308 LSE 09:19:24 1395770
32 4,309 LSE 09:19:23 1395699
300 4,309 LSE 09:19:23 1395697
104 4,306 LSE 09:16:49 1393742
265 4,306 LSE 09:16:49 1393740
132 4,304 LSE 09:14:45 1391921
178 4,304 LSE 09:14:45 1391919
342 4,305 LSE 09:13:36 1391070
200 4,306 LSE 09:11:44 1389814
347 4,303 LSE 09:09:55 1388535
369 4,307 LSE 09:08:19 1387239
214 4,307 LSE 09:05:31 1383166
124 4,307 LSE 09:05:31 1383164
74 4,308 LSE 09:03:56 1381692
250 4,308 LSE 09:03:56 1381690
346 4,304 LSE 09:02:07 1380335
200 4,298 LSE 09:00:09 1378874
209 4,298 LSE 08:59:54 1378586
156 4,298 LSE 08:59:54 1378584
161 4,299 LSE 08:58:32 1377126
63 4,299 LSE 08:58:32 1377124
91 4,299 LSE 08:58:32 1377122
9 4,299 LSE 08:58:32 1377120
125 4,303 LSE 08:52:30 1369992
186 4,303 LSE 08:52:30 1369990
19 4,308 LSE 08:49:21 1365851
147 4,308 LSE 08:49:21 1365849
195 4,308 LSE 08:49:21 1365847
352 4,308 LSE 08:48:14 1364590
32 4,307 LSE 08:47:02 1363112
11 4,308 LSE 08:44:16 1360153
300 4,308 LSE 08:44:16 1360151
306 4,302 LSE 08:40:42 1356621
195 4,302 LSE 08:38:56 1354589
119 4,302 LSE 08:38:56 1354587
53 4,304 LSE 08:36:11 1351706
300 4,304 LSE 08:36:11 1351704
335 4,305 LSE 08:36:09 1351673
15 4,305 LSE 08:36:09 1351671
33 4,305 LSE 08:35:04 1350092
25 4,305 LSE 08:35:04 1350090
311 4,305 LSE 08:35:04 1350088
325 4,305 LSE 08:34:18 1349172
71 4,305 LSE 08:32:02 1346614
46 4,305 LSE 08:32:02 1346612
89 4,305 LSE 08:32:02 1346610
77 4,305 LSE 08:32:02 1346608
77 4,304 LSE 08:32:02 1346606
106 4,305 LSE 08:32:02 1346604
261 4,305 LSE 08:32:02 1346602
357 4,305 LSE 08:30:16 1344785
29 4,302 LSE 08:29:34 1343487
287 4,304 LSE 08:29:33 1343456
48 4,304 LSE 08:29:33 1343454
308 4,304 LSE 08:28:44 1342643
72 4,305 LSE 08:27:33 1341568
125 4,305 LSE 08:27:33 1341565
114 4,305 LSE 08:27:27 1341466
105 4,317 LSE 08:25:40 1339800
217 4,317 LSE 08:25:40 1339798
44 4,317 LSE 08:25:40 1339795
69 4,318 LSE 08:25:29 1339596
43 4,318 LSE 08:25:29 1339594
59 4,318 LSE 08:25:29 1339592
94 4,318 LSE 08:25:29 1339590
70 4,318 LSE 08:25:29 1339588
326 4,312 LSE 08:22:11 1336991
335 4,313 LSE 08:21:18 1336297
316 4,312 LSE 08:20:23 1335356
358 4,312 LSE 08:18:05 1333210
191 4,315 LSE 08:16:44 1332128
113 4,315 LSE 08:16:44 1332126
160 4,316 LSE 08:16:02 1331495
187 4,316 LSE 08:16:02 1331493
270 4,316 LSE 08:14:50 1330521
333 4,314 LSE 08:12:48 1328749
245 4,315 LSE 08:12:29 1328548
85 4,315 LSE 08:12:22 1328453
181 4,322 LSE 08:10:33 1326950
149 4,322 LSE 08:10:33 1326948
261 4,325 LSE 08:10:33 1326937
56 4,325 LSE 08:10:33 1326935
383 4,325 LSE 08:09:46 1326154
322 4,328 LSE 08:09:29 1325884
106 4,327 LSE 08:07:07 1324025
218 4,327 LSE 08:07:07 1324023
269 4,329 LSE 08:06:27 1323506
66 4,329 LSE 08:06:27 1323504
321 4,329 LSE 08:06:27 1323502
363 4,329 LSE 08:05:09 1322326
Euronext Dublin
Number of Price per Share (EUR) Trading Venue Time of Transaction MatchId
Shares
108 50.16 ISE 08:05:00 1322122
250 50.16 ISE 08:05:09 1322328
187 50.14 ISE 08:05:19 1322542
193 50.14 ISE 08:05:19 1322540
29 50.16 ISE 08:06:14 1323327
376 50.16 ISE 08:06:14 1323325
359 50.14 ISE 08:06:27 1323508
153 50.12 ISE 08:07:52 1324568
375 50.14 ISE 08:08:19 1325028
410 50.14 ISE 08:09:29 1325886
385 50.16 ISE 08:09:29 1325879
380 50.12 ISE 08:10:33 1326939
18 50.06 ISE 08:10:34 1326977
110 50.06 ISE 08:10:34 1326975
18 50.06 ISE 08:10:34 1326973
141 50.06 ISE 08:10:34 1326971
120 50.06 ISE 08:10:34 1326969
82 49.97 ISE 08:12:53 1328862
94 49.97 ISE 08:12:54 1328888
102 49.97 ISE 08:12:54 1328886
142 49.97 ISE 08:12:54 1328884
385 50.00 ISE 08:16:44 1332122
431 49.94 ISE 08:18:06 1333222
373 49.93 ISE 08:20:23 1335362
317 49.94 ISE 08:22:11 1336995
71 49.94 ISE 08:22:11 1336993
15 50.00 ISE 08:25:29 1339586
358 50.00 ISE 08:25:29 1339584
407 49.87 ISE 08:27:21 1341363
400 49.90 ISE 08:27:21 1341359
428 49.85 ISE 08:27:27 1341468
57 49.85 ISE 08:28:31 1342363
356 49.85 ISE 08:28:37 1342516
414 49.82 ISE 08:29:01 1342877
362 49.84 ISE 08:32:02 1346618
380 49.84 ISE 08:32:02 1346616
90 49.86 ISE 08:34:00 1348754
284 49.86 ISE 08:34:14 1349083
407 49.85 ISE 08:35:04 1350100
432 49.81 ISE 08:38:45 1354429
140 49.89 ISE 08:43:57 1359833
283 49.89 ISE 08:43:57 1359831
359 49.86 ISE 08:45:46 1361785
401 49.88 ISE 08:49:21 1365853
427 49.80 ISE 08:52:53 1370411
92 49.80 ISE 08:58:32 1377113
274 49.80 ISE 08:58:32 1377115
405 49.89 ISE 09:03:56 1381694
273 49.87 ISE 09:08:19 1387243
125 49.87 ISE 09:08:19 1387241
382 49.81 ISE 09:09:55 1388537
370 49.87 ISE 09:14:04 1391415
376 49.89 ISE 09:16:49 1393750
311 49.93 ISE 09:19:24 1395784
92 49.93 ISE 09:19:24 1395782
19 49.93 ISE 09:19:24 1395780
423 49.98 ISE 09:24:11 1399597
407 49.96 ISE 09:27:43 1401839
349 49.98 ISE 09:31:38 1404533
32 49.98 ISE 09:31:42 1404572
366 49.96 ISE 09:37:44 1409007
274 50.08 ISE 09:43:56 1413129
130 50.08 ISE 09:43:56 1413127
370 50.08 ISE 09:43:56 1413125
418 50.06 ISE 09:47:39 1415741
4 50.06 ISE 09:47:39 1415739
379 50.10 ISE 09:49:11 1416895
12 50.10 ISE 09:49:11 1416893
439 50.10 ISE 09:49:11 1416885
44 50.08 ISE 09:49:37 1417156
369 50.08 ISE 09:49:45 1417207
364 50.10 ISE 09:53:22 1419658
34 50.10 ISE 09:53:44 1419892
136 50.08 ISE 09:56:16 1421467
284 50.08 ISE 09:56:16 1421465
51 50.04 ISE 09:57:32 1422264
372 50.04 ISE 09:57:32 1422262
27 50.00 ISE 10:04:15 1427537
139 50.00 ISE 10:04:17 1427568
239 50.00 ISE 10:04:17 1427570
11 50.00 ISE 10:04:17 1427566
399 50.02 ISE 10:07:16 1430124
108 50.00 ISE 10:12:42 1433874
18 50.00 ISE 10:12:42 1433872
305 50.00 ISE 10:12:42 1433863
419 49.99 ISE 10:13:11 1434209
63 50.00 ISE 10:17:42 1437983
356 50.00 ISE 10:17:42 1437981
363 50.00 ISE 10:20:05 1440181
398 49.97 ISE 10:23:36 1442948
97 50.00 ISE 10:28:11 1446579
62 50.00 ISE 10:28:11 1446577
197 50.00 ISE 10:28:11 1446575
424 50.08 ISE 10:38:24 1454694
421 50.08 ISE 10:43:54 1457850
379 50.08 ISE 10:43:54 1457843
107 50.08 ISE 10:43:54 1457840
200 50.08 ISE 10:43:54 1457838
99 50.08 ISE 10:43:54 1457836
407 50.06 ISE 10:44:52 1458517
220 50.06 ISE 10:52:31 1462823
96 50.06 ISE 10:52:31 1462821
75 50.06 ISE 10:52:31 1462819
359 50.08 ISE 10:59:12 1466423
39 50.06 ISE 11:02:08 1468240
367 50.06 ISE 11:04:04 1469440
173 50.06 ISE 11:05:44 1470274
197 50.06 ISE 11:05:45 1470278
369 50.06 ISE 11:09:27 1472198
372 50.10 ISE 11:13:11 1474864
427 50.08 ISE 11:17:11 1477601
322 50.06 ISE 11:19:18 1478931
80 50.06 ISE 11:19:18 1478929
363 50.04 ISE 11:19:56 1479379
150 50.04 ISE 11:27:18 1483245
214 50.04 ISE 11:28:00 1483609
125 50.04 ISE 11:29:47 1484526
175 50.04 ISE 11:29:47 1484524
71 50.04 ISE 11:30:39 1485054
128 50.02 ISE 11:33:44 1486358
268 50.02 ISE 11:36:56 1487886
404 50.00 ISE 11:37:02 1487926
38 49.99 ISE 11:37:18 1488056
42 49.99 ISE 11:37:21 1488081
377 50.00 ISE 11:38:18 1488816
357 50.00 ISE 11:40:33 1490084
364 50.06 ISE 11:52:20 1496539
902 50.06 ISE 11:52:20 1496537
506 50.04 ISE 11:54:02 1497286
543 50.10 ISE 11:56:32 1498557
8 50.10 ISE 11:58:06 1499351
15 50.10 ISE 11:58:06 1499349
111 50.10 ISE 11:58:06 1499347
392 50.10 ISE 11:58:06 1499345
49 50.08 ISE 11:59:36 1500228
205 50.08 ISE 11:59:36 1500224
125 50.08 ISE 11:59:36 1500226
48 50.08 ISE 11:59:36 1500220
125 50.08 ISE 11:59:36 1500218
257 50.08 ISE 11:59:36 1500216
426 50.08 ISE 12:03:05 1502099
409 50.06 ISE 12:04:29 1502908
400 50.04 ISE 12:05:44 1503618
32 50.04 ISE 12:05:44 1503611
384 50.04 ISE 12:05:44 1503609
360 50.00 ISE 12:06:32 1504018
50 50.02 ISE 12:16:21 1509313
60 50.02 ISE 12:16:21 1509289
60 50.02 ISE 12:20:18 1511518
166 50.02 ISE 12:20:18 1511516
358 50.06 ISE 12:24:42 1514130
392 50.04 ISE 12:25:11 1514442
661 50.04 ISE 12:25:11 1514440
172 50.02 ISE 12:25:24 1514534
255 50.02 ISE 12:25:24 1514532
391 50.00 ISE 12:26:51 1515317
357 50.02 ISE 12:31:02 1518549
397 50.02 ISE 12:31:02 1518547
396 50.02 ISE 12:32:54 1519660
397 50.00 ISE 12:33:02 1519698
94 50.00 ISE 12:35:22 1521319
110 50.00 ISE 12:35:22 1521317
110 50.00 ISE 12:35:22 1521321
98 50.00 ISE 12:35:22 1521306
353 49.99 ISE 12:37:45 1522505
394 50.00 ISE 12:39:56 1523959
246 50.02 ISE 12:45:30 1527002
164 50.02 ISE 12:45:30 1527000
11 50.00 ISE 12:52:54 1530828
427 50.00 ISE 12:53:31 1531157
283 50.00 ISE 12:57:34 1533267
125 50.00 ISE 12:57:57 1533474
88 50.02 ISE 13:04:50 1537623
125 50.02 ISE 13:04:50 1537621
9 50.02 ISE 13:06:05 1538377
380 50.02 ISE 13:06:54 1539006
156 50.02 ISE 13:06:54 1539004
399 50.04 ISE 13:10:50 1541632
364 50.02 ISE 13:13:40 1544053
14 50.00 ISE 13:17:29 1546559
367 50.00 ISE 13:17:29 1546561
425 50.00 ISE 13:18:41 1547604
433 50.00 ISE 13:22:50 1550691
413 50.00 ISE 13:22:50 1550693
443 49.99 ISE 13:22:54 1550762
121 49.99 ISE 13:22:54 1550764
186 49.97 ISE 13:23:18 1551050
14 49.97 ISE 13:23:43 1551391
199 49.97 ISE 13:23:43 1551389
166 49.97 ISE 13:23:44 1551396
192 49.97 ISE 13:23:44 1551394
49 50.02 ISE 13:32:03 1558006
24 50.02 ISE 13:32:03 1558004
155 50.04 ISE 13:33:11 1559120
61 50.04 ISE 13:34:11 1559930
28 50.04 ISE 13:34:11 1559928
175 50.04 ISE 13:34:11 1559934
125 50.04 ISE 13:34:11 1559932
82 50.04 ISE 13:36:10 1561443
189 50.04 ISE 13:36:10 1561441
122 50.04 ISE 13:36:10 1561439
3 50.04 ISE 13:36:10 1561437
192 50.04 ISE 13:36:10 1561435
189 50.04 ISE 13:36:10 1561433
11 50.04 ISE 13:36:10 1561431
180 50.04 ISE 13:41:01 1565339
167 50.04 ISE 13:42:04 1566162
274 50.04 ISE 13:43:30 1567258
137 50.04 ISE 13:43:30 1567254
212 50.04 ISE 13:43:30 1567256
226 50.04 ISE 13:43:30 1567260
194 50.04 ISE 13:43:30 1567262
501 50.02 ISE 13:44:04 1567702
138 50.00 ISE 13:49:43 1572814
293 50.00 ISE 13:50:30 1573570
49 50.00 ISE 13:50:55 1573882
315 50.00 ISE 13:50:55 1573880
237 50.02 ISE 13:56:03 1577937
129 50.02 ISE 13:56:03 1577933
237 50.02 ISE 13:56:03 1577935
432 50.02 ISE 13:56:03 1577931
1,188 50.02 ISE 13:56:08 1578026
737 50.02 ISE 13:56:08 1578023
128 50.06 ISE 13:56:53 1578882
166 50.08 ISE 13:57:17 1579228
240 50.08 ISE 13:57:17 1579226
237 50.08 ISE 13:57:17 1579224
125 50.08 ISE 13:57:17 1579222
15 50.10 ISE 13:58:14 1579949
5 50.10 ISE 13:58:14 1579947
130 50.10 ISE 13:58:14 1579945
500 50.10 ISE 13:58:30 1580235
488 50.10 ISE 13:58:30 1580229
500 50.10 ISE 13:58:30 1580231
218 50.10 ISE 13:58:30 1580233
261 50.10 ISE 13:58:30 1580241
118 50.10 ISE 13:58:30 1580237
144 50.10 ISE 13:58:30 1580239
76 50.10 ISE 13:58:30 1580247
500 50.10 ISE 13:58:30 1580227
500 50.10 ISE 13:58:30 1580225
12 50.10 ISE 13:58:30 1580223
273 50.10 ISE 13:58:30 1580221
250 50.10 ISE 13:58:30 1580219
110 50.08 ISE 14:00:11 1581685
20 50.08 ISE 14:00:27 1581949
322 50.08 ISE 14:00:27 1581947
117 50.08 ISE 14:00:27 1581945
67 50.10 ISE 14:01:35 1582759
847 50.10 ISE 14:01:35 1582757
165 50.10 ISE 14:01:35 1582755
328 50.10 ISE 14:02:39 1583875
438 50.10 ISE 14:02:39 1583877
127 50.08 ISE 14:03:47 1584956
156 50.08 ISE 14:03:47 1584954
288 50.08 ISE 14:04:43 1585703
179 50.06 ISE 14:05:24 1586179
83 50.06 ISE 14:05:34 1586317
320 50.06 ISE 14:05:34 1586315
180 50.06 ISE 14:05:34 1586313
125 50.04 ISE 14:07:59 1588134
125 50.04 ISE 14:07:59 1588132
129 50.04 ISE 14:08:46 1588698
57 50.04 ISE 14:08:46 1588696
92 50.04 ISE 14:13:00 1592208
41 50.04 ISE 14:13:00 1592206
121 50.04 ISE 14:13:00 1592202
207 50.04 ISE 14:13:00 1592200
91 50.04 ISE 14:13:05 1592294
255 50.04 ISE 14:13:12 1592357
372 50.02 ISE 14:15:01 1593920
358 50.02 ISE 14:15:01 1593918
503 50.00 ISE 14:17:52 1596424
71 50.06 ISE 14:21:25 1599943
113 50.06 ISE 14:22:52 1601401
239 50.06 ISE 14:23:20 1601822
377 50.06 ISE 14:23:27 1601919
146 50.08 ISE 14:25:29 1603807
580 50.08 ISE 14:25:29 1603805
129 50.08 ISE 14:25:29 1603803
298 50.08 ISE 14:25:29 1603801
410 50.08 ISE 14:25:29 1603799
138 50.08 ISE 14:25:29 1603797
487 50.08 ISE 14:25:29 1603795
125 50.08 ISE 14:25:29 1603793
166 50.08 ISE 14:25:41 1604008
200 50.08 ISE 14:25:41 1604006
432 50.06 ISE 14:25:50 1604100
9 50.06 ISE 14:26:13 1604582
50 50.06 ISE 14:26:13 1604580
225 50.06 ISE 14:26:13 1604578
237 50.06 ISE 14:26:13 1604576
33 50.06 ISE 14:26:13 1604570
581 50.06 ISE 14:26:13 1604572
17 50.04 ISE 14:26:29 1604925
404 50.04 ISE 14:27:06 1605590
7 50.04 ISE 14:27:06 1605588
7 50.04 ISE 14:27:06 1605586
373 50.08 ISE 14:29:47 1608469
225 50.08 ISE 14:29:47 1608463
125 50.08 ISE 14:29:47 1608465
237 50.08 ISE 14:29:47 1608467
356 50.12 ISE 14:30:04 1611483
94 50.12 ISE 14:30:05 1611608
321 50.12 ISE 14:30:09 1611800
85 50.12 ISE 14:30:10 1611868
237 50.12 ISE 14:30:10 1611864
110 50.12 ISE 14:30:10 1611862
67 50.10 ISE 14:30:59 1613286
225 50.10 ISE 14:30:59 1613284
237 50.10 ISE 14:30:59 1613282
341 50.10 ISE 14:30:59 1613279
84 50.10 ISE 14:30:59 1613273
345 50.10 ISE 14:30:59 1613271
381 50.10 ISE 14:30:59 1613275
35 50.10 ISE 14:30:59 1613277
482 50.08 ISE 14:31:30 1614516
73 50.08 ISE 14:31:30 1614514
541 50.06 ISE 14:31:36 1614801
417 50.06 ISE 14:31:36 1614799
119 50.08 ISE 14:32:13 1616002
225 50.08 ISE 14:32:16 1616118
125 50.08 ISE 14:32:16 1616114
237 50.08 ISE 14:32:16 1616116
233 50.08 ISE 14:32:16 1616112
145 50.06 ISE 14:32:31 1616471
255 50.08 ISE 14:32:33 1616620
129 50.08 ISE 14:32:33 1616618
423 50.06 ISE 14:32:44 1616875
394 50.06 ISE 14:32:44 1616873
516 50.06 ISE 14:32:44 1616871
404 50.08 ISE 14:33:27 1618266
45 50.10 ISE 14:33:39 1618637
125 50.12 ISE 14:33:41 1618655
300 50.12 ISE 14:33:41 1618657
238 50.12 ISE 14:34:19 1619838
113 50.12 ISE 14:34:19 1619836
125 50.12 ISE 14:34:19 1619834
1,182 50.12 ISE 14:34:19 1619832
125 50.10 ISE 14:34:20 1619871
28 50.10 ISE 14:34:34 1620303
776 50.10 ISE 14:34:34 1620301
95 50.14 ISE 14:35:52 1622390
80 50.14 ISE 14:35:52 1622388
100 50.14 ISE 14:35:52 1622392
666 50.16 ISE 14:35:52 1622384
125 50.16 ISE 14:35:52 1622377
1,452 50.16 ISE 14:35:52 1622375
300 50.14 ISE 14:35:52 1622356
88 50.14 ISE 14:36:00 1622665
50 50.14 ISE 14:36:00 1622667
25 50.14 ISE 14:36:00 1622671
237 50.14 ISE 14:36:00 1622669
37 50.14 ISE 14:36:00 1622657
237 50.14 ISE 14:36:00 1622655
225 50.14 ISE 14:36:00 1622653
31 50.14 ISE 14:36:00 1622645
260 50.14 ISE 14:36:00 1622643
240 50.14 ISE 14:36:00 1622641
53 50.18 ISE 14:37:33 1625406
225 50.18 ISE 14:37:33 1625404
125 50.18 ISE 14:37:33 1625402
122 50.18 ISE 14:37:33 1625400
243 50.18 ISE 14:37:33 1625398
229 50.18 ISE 14:37:33 1625396
43 50.18 ISE 14:37:39 1625534
82 50.18 ISE 14:37:39 1625530
237 50.18 ISE 14:37:39 1625532
500 50.16 ISE 14:38:11 1626331
10 50.16 ISE 14:38:11 1626333
45 50.16 ISE 14:38:11 1626335
395 50.16 ISE 14:38:11 1626337
118 50.14 ISE 14:38:31 1626859
118 50.14 ISE 14:38:37 1627017
105 50.14 ISE 14:39:27 1628659
7 50.14 ISE 14:39:27 1628657
316 50.14 ISE 14:39:27 1628655
184 50.14 ISE 14:39:27 1628653
500 50.14 ISE 14:39:27 1628651
322 50.14 ISE 14:40:00 1629412
123 50.16 ISE 14:40:32 1630462
374 50.16 ISE 14:40:32 1630464
940 50.16 ISE 14:40:32 1630460
75 50.14 ISE 14:41:15 1631602
237 50.14 ISE 14:41:15 1631600
206 50.14 ISE 14:41:15 1631598
125 50.14 ISE 14:41:15 1631596
103 50.14 ISE 14:41:15 1631594
944 50.14 ISE 14:41:15 1631591
334 50.12 ISE 14:41:24 1631796
50 50.12 ISE 14:41:50 1632434
125 50.12 ISE 14:41:50 1632432
237 50.12 ISE 14:41:50 1632430
143 50.12 ISE 14:41:50 1632424
357 50.12 ISE 14:41:50 1632422
225 50.12 ISE 14:41:50 1632426
80 50.12 ISE 14:41:50 1632428
125 50.12 ISE 14:41:50 1632420
219 50.10 ISE 14:42:05 1632818
203 50.10 ISE 14:42:06 1632828
252 50.10 ISE 14:42:30 1633357
144 50.10 ISE 14:42:30 1633355
56 50.10 ISE 14:42:30 1633353
32 50.10 ISE 14:42:42 1633599
379 50.10 ISE 14:42:42 1633603
337 50.10 ISE 14:42:42 1633601
328 50.10 ISE 14:43:19 1634402
1 50.10 ISE 14:43:19 1634400
408 50.10 ISE 14:43:19 1634396
69 50.10 ISE 14:43:19 1634393
62 50.10 ISE 14:43:19 1634391
23 50.08 ISE 14:43:32 1634744
134 50.08 ISE 14:43:42 1634949
125 50.08 ISE 14:43:51 1635100
377 50.08 ISE 14:43:51 1635102
303 50.08 ISE 14:43:51 1635106
91 50.08 ISE 14:43:51 1635104
265 50.08 ISE 14:43:51 1635108
118 50.08 ISE 14:43:51 1635112
116 50.08 ISE 14:43:51 1635110
129 50.08 ISE 14:43:51 1635098
351 50.06 ISE 14:44:01 1635423
34 50.06 ISE 14:44:01 1635421
38 50.06 ISE 14:44:01 1635419
125 50.06 ISE 14:44:01 1635417
126 50.04 ISE 14:44:09 1635642
125 50.04 ISE 14:44:11 1635702
76 50.04 ISE 14:44:16 1635850
126 50.04 ISE 14:44:18 1635892
79 50.04 ISE 14:44:23 1635972
4 50.04 ISE 14:44:23 1635974
75 50.04 ISE 14:44:38 1636571
125 50.04 ISE 14:44:38 1636569
126 50.04 ISE 14:44:42 1636632
45 50.04 ISE 14:44:51 1636778
81 50.04 ISE 14:44:51 1636776
381 50.04 ISE 14:45:01 1637006
301 50.04 ISE 14:45:01 1637004
125 50.08 ISE 14:45:58 1638387
93 50.08 ISE 14:45:58 1638385
189 50.08 ISE 14:45:58 1638389
237 50.08 ISE 14:45:58 1638381
132 50.08 ISE 14:45:58 1638383
135 50.06 ISE 14:46:09 1638661
171 50.06 ISE 14:46:26 1639217
24 50.06 ISE 14:46:44 1639570
121 50.06 ISE 14:46:44 1639568
110 50.06 ISE 14:46:48 1639669
237 50.06 ISE 14:46:48 1639667
125 50.06 ISE 14:46:48 1639665
107 50.06 ISE 14:46:48 1639663
125 50.06 ISE 14:46:48 1639661
388 50.06 ISE 14:46:48 1639659
397 50.06 ISE 14:46:48 1639657
130 50.06 ISE 14:46:48 1639655
398 50.04 ISE 14:47:48 1641303
543 50.02 ISE 14:48:04 1641688
433 50.02 ISE 14:49:19 1643448
119 50.02 ISE 14:49:21 1643482
158 50.02 ISE 14:49:33 1643811
22 50.10 ISE 14:50:51 1645622
351 50.10 ISE 14:50:51 1645624
237 50.12 ISE 14:51:11 1646149
405 50.12 ISE 14:51:11 1646147
144 50.10 ISE 14:51:43 1647146
237 50.10 ISE 14:51:43 1647144
45 50.10 ISE 14:51:43 1647142
241 50.10 ISE 14:51:43 1647140
482 50.10 ISE 14:51:43 1647138
227 50.12 ISE 14:52:52 1648898
145 50.12 ISE 14:52:52 1648896
58 50.12 ISE 14:52:52 1648893
237 50.12 ISE 14:52:52 1648891
125 50.12 ISE 14:52:52 1648889
102 50.12 ISE 14:53:36 1650031
237 50.12 ISE 14:53:36 1650033
73 50.12 ISE 14:53:36 1650035
135 50.10 ISE 14:54:21 1651046
230 50.10 ISE 14:54:33 1651366
125 50.10 ISE 14:54:33 1651364
95 50.10 ISE 14:54:33 1651362
282 50.10 ISE 14:54:33 1651360
537 50.10 ISE 14:54:33 1651358
42 50.14 ISE 14:55:18 1652610
96 50.14 ISE 14:55:18 1652612
125 50.14 ISE 14:55:18 1652608
237 50.14 ISE 14:55:18 1652606
225 50.14 ISE 14:55:18 1652604
59 50.14 ISE 14:55:18 1652602
39 50.14 ISE 14:56:14 1653838
388 50.14 ISE 14:56:14 1653834
6 50.14 ISE 14:56:14 1653832
146 50.14 ISE 14:56:14 1653830
225 50.14 ISE 14:56:23 1654118
237 50.14 ISE 14:56:23 1654116
125 50.14 ISE 14:56:23 1654114
125 50.14 ISE 14:56:23 1654112
225 50.14 ISE 14:56:23 1654110
237 50.14 ISE 14:56:23 1654108
495 50.12 ISE 14:57:26 1655727
143 50.12 ISE 14:57:39 1656021
132 50.12 ISE 14:57:51 1656274
135 50.12 ISE 14:58:03 1656581
137 50.12 ISE 14:58:15 1656866
1,165 50.16 ISE 14:59:39 1658849
125 50.16 ISE 14:59:39 1658847
138 50.14 ISE 15:00:30 1660874
125 50.16 ISE 15:00:41 1661202
61 50.16 ISE 15:00:41 1661200
33 50.14 ISE 15:00:42 1661214
200 50.16 ISE 15:00:42 1661210
100 50.16 ISE 15:00:42 1661208
67 50.16 ISE 15:00:42 1661212
125 50.16 ISE 15:00:42 1661206
125 50.14 ISE 15:00:50 1661482
125 50.14 ISE 15:00:50 1661480
173 50.14 ISE 15:00:50 1661478
142 50.14 ISE 15:00:54 1661597
100 50.14 ISE 15:00:59 1661676
46 50.14 ISE 15:00:59 1661674
250 50.14 ISE 15:00:59 1661672
104 50.14 ISE 15:00:59 1661670
134 50.14 ISE 15:01:12 1662023
15 50.14 ISE 15:01:21 1662238
119 50.14 ISE 15:01:21 1662236
134 50.14 ISE 15:01:30 1662529
134 50.14 ISE 15:01:39 1662672
63 50.14 ISE 15:01:48 1662986
71 50.14 ISE 15:01:48 1662984
300 50.14 ISE 15:01:54 1663137
400 50.14 ISE 15:02:03 1663436
9 50.12 ISE 15:02:06 1663649
445 50.12 ISE 15:02:08 1663701
110 50.10 ISE 15:02:21 1664077
163 50.10 ISE 15:02:21 1664079
125 50.10 ISE 15:02:21 1664081
95 50.10 ISE 15:02:24 1664136
2 50.10 ISE 15:02:24 1664134
134 50.10 ISE 15:02:33 1664503
134 50.10 ISE 15:02:42 1664719
29 50.10 ISE 15:02:51 1664890
132 50.10 ISE 15:03:18 1665732
100 50.10 ISE 15:03:18 1665718
88 50.10 ISE 15:03:24 1665869
112 50.10 ISE 15:03:42 1666338
394 50.10 ISE 15:03:52 1666608
411 50.08 ISE 15:04:35 1667664
433 50.14 ISE 15:05:43 1669569
394 50.12 ISE 15:06:36 1670857
102 50.12 ISE 15:06:45 1671033
20 50.12 ISE 15:06:45 1671031
109 50.12 ISE 15:06:54 1671177
155 50.12 ISE 15:07:06 1671616
237 50.12 ISE 15:07:06 1671614
58 50.12 ISE 15:07:06 1671606
71 50.12 ISE 15:07:06 1671602
69 50.12 ISE 15:07:06 1671604
127 50.12 ISE 15:07:06 1671600
651 50.12 ISE 15:07:06 1671608
330 50.12 ISE 15:07:06 1671612
60 50.12 ISE 15:07:06 1671610
171 50.12 ISE 15:07:06 1671598
56 50.12 ISE 15:07:06 1671596
202 50.10 ISE 15:07:42 1672696
237 50.10 ISE 15:07:42 1672694
109 50.10 ISE 15:07:42 1672682
221 50.10 ISE 15:07:42 1672659
100 50.10 ISE 15:07:42 1672663
179 50.10 ISE 15:07:42 1672661
147 50.10 ISE 15:07:42 1672635
179 50.10 ISE 15:07:42 1672633
147 50.10 ISE 15:07:42 1672625
125 50.10 ISE 15:07:42 1672608
49 50.06 ISE 15:08:23 1674188
270 50.06 ISE 15:08:23 1674186
56 50.06 ISE 15:08:23 1674184
237 50.06 ISE 15:09:11 1675422
106 50.06 ISE 15:09:11 1675420
173 50.06 ISE 15:09:11 1675424
374 50.06 ISE 15:09:11 1675409
204 50.08 ISE 15:10:13 1677219
91 50.08 ISE 15:10:13 1677217
363 50.08 ISE 15:10:13 1677213
126 50.08 ISE 15:10:13 1677215
59 50.06 ISE 15:10:22 1677459
134 50.06 ISE 15:10:37 1677900
308 50.10 ISE 15:10:56 1678300
237 50.10 ISE 15:10:56 1678298
44 50.10 ISE 15:11:46 1679494
158 50.10 ISE 15:11:54 1679686
222 50.10 ISE 15:11:54 1679684
278 50.10 ISE 15:11:54 1679678
299 50.10 ISE 15:11:54 1679682
448 50.10 ISE 15:11:54 1679680
274 50.10 ISE 15:11:54 1679671
60 50.08 ISE 15:13:03 1681461
129 50.08 ISE 15:13:16 1681669
130 50.08 ISE 15:13:28 1682006
129 50.08 ISE 15:13:40 1682230
43 50.08 ISE 15:13:51 1682668
86 50.08 ISE 15:13:51 1682666
140 50.08 ISE 15:14:04 1682997
205 50.10 ISE 15:14:14 1683244
116 50.10 ISE 15:14:14 1683242
40 50.10 ISE 15:14:14 1683240
313 50.10 ISE 15:14:14 1683238
237 50.10 ISE 15:14:14 1683236
125 50.10 ISE 15:14:14 1683234
125 50.10 ISE 15:14:14 1683230
237 50.10 ISE 15:14:14 1683232
23 50.10 ISE 15:14:22 1683424
237 50.10 ISE 15:14:22 1683422
125 50.10 ISE 15:14:22 1683420
225 50.12 ISE 15:15:35 1685482
237 50.12 ISE 15:15:35 1685480
307 50.12 ISE 15:15:35 1685474
5 50.12 ISE 15:15:35 1685472
156 50.12 ISE 15:15:35 1685476
465 50.12 ISE 15:15:35 1685478
510 50.12 ISE 15:15:35 1685470
16 50.12 ISE 15:16:01 1686075
278 50.12 ISE 15:16:01 1686073
124 50.12 ISE 15:16:15 1686464
530 50.12 ISE 15:16:29 1686761
140 50.12 ISE 15:16:40 1686953
148 50.12 ISE 15:16:52 1687232
134 50.12 ISE 15:17:04 1687591
14 50.12 ISE 15:17:15 1687816
128 50.12 ISE 15:17:15 1687814
142 50.12 ISE 15:17:27 1687999
107 50.12 ISE 15:17:37 1688207
106 50.12 ISE 15:17:46 1688366
91 50.12 ISE 15:17:55 1688616
16 50.12 ISE 15:17:55 1688614
142 50.12 ISE 15:18:06 1688829
139 50.12 ISE 15:18:18 1689074
4 50.12 ISE 15:18:18 1689076
374 50.14 ISE 15:18:21 1689136
677 50.14 ISE 15:18:21 1689132
586 50.14 ISE 15:18:21 1689130
429 50.14 ISE 15:18:21 1689128
142 50.14 ISE 15:18:51 1689687
75 50.14 ISE 15:18:51 1689685
22 50.14 ISE 15:18:51 1689683
48 50.14 ISE 15:18:51 1689681
237 50.14 ISE 15:19:22 1690797
225 50.14 ISE 15:19:22 1690799
151 50.14 ISE 15:19:22 1690789
449 50.14 ISE 15:19:22 1690787
525 50.12 ISE 15:19:31 1691205
91 50.10 ISE 15:20:21 1692425
125 50.10 ISE 15:20:34 1692665
128 50.14 ISE 15:21:21 1694006
128 50.14 ISE 15:21:34 1694366
128 50.14 ISE 15:21:45 1694536
128 50.14 ISE 15:21:58 1694727
188 50.14 ISE 15:22:07 1695092
237 50.14 ISE 15:22:07 1695090
331 50.14 ISE 15:22:07 1695088
71 50.14 ISE 15:22:07 1695086
63 50.14 ISE 15:22:07 1695084
366 50.14 ISE 15:22:07 1695082
500 50.14 ISE 15:22:07 1695080
482 50.14 ISE 15:22:07 1695078
251 50.14 ISE 15:22:07 1695076
113 50.14 ISE 15:22:07 1695074
338 50.14 ISE 15:22:07 1695072
311 50.14 ISE 15:22:07 1695064
125 50.14 ISE 15:22:07 1695066
18 50.14 ISE 15:22:07 1695062
13 50.12 ISE 15:22:34 1695550
121 50.12 ISE 15:22:56 1695960
125 50.12 ISE 15:22:56 1695958
119 50.12 ISE 15:22:56 1695956
119 50.12 ISE 15:22:56 1695954
246 50.12 ISE 15:22:56 1695952
447 50.12 ISE 15:23:15 1696459
225 50.10 ISE 15:23:46 1697015
237 50.10 ISE 15:23:46 1697013
76 50.10 ISE 15:23:46 1697017
225 50.10 ISE 15:23:46 1697019
170 50.10 ISE 15:23:46 1697010
514 50.10 ISE 15:23:46 1697008
178 50.08 ISE 15:24:09 1697541
117 50.08 ISE 15:24:12 1697612
6 50.08 ISE 15:24:25 1697968
112 50.08 ISE 15:24:25 1697966
136 50.08 ISE 15:24:39 1698197
330 50.08 ISE 15:24:42 1698287
113 50.08 ISE 15:24:42 1698285
290 50.08 ISE 15:24:42 1698283
144 50.06 ISE 15:25:06 1699907
388 50.06 ISE 15:25:12 1700123
278 50.06 ISE 15:25:12 1700125
72 50.08 ISE 15:26:56 1702928
35 50.08 ISE 15:27:01 1703009
129 50.08 ISE 15:27:03 1703109
111 50.08 ISE 15:27:06 1703177
28 50.08 ISE 15:27:46 1703988
50 50.08 ISE 15:27:46 1703992
87 50.08 ISE 15:27:46 1703990
232 50.08 ISE 15:27:46 1703986
15 50.08 ISE 15:27:46 1703984
125 50.08 ISE 15:27:46 1703982
125 50.08 ISE 15:28:04 1704423
122 50.08 ISE 15:28:19 1704696
72 50.08 ISE 15:28:36 1705023
77 50.08 ISE 15:28:36 1705021
476 50.10 ISE 15:28:44 1705192
282 50.10 ISE 15:28:44 1705190
237 50.10 ISE 15:28:44 1705188
94 50.10 ISE 15:28:44 1705186
65 50.10 ISE 15:28:44 1705184
282 50.10 ISE 15:28:44 1705182
237 50.10 ISE 15:28:44 1705180
125 50.10 ISE 15:28:44 1705178
237 50.10 ISE 15:28:44 1705172
125 50.10 ISE 15:28:44 1705170
85 50.10 ISE 15:28:44 1705176
282 50.10 ISE 15:28:44 1705174
237 50.10 ISE 15:28:44 1705166
125 50.10 ISE 15:28:44 1705164
282 50.10 ISE 15:28:44 1705162
59 50.10 ISE 15:28:44 1705168
13 50.12 ISE 15:29:01 1705559
59 50.12 ISE 15:29:01 1705557
282 50.12 ISE 15:29:01 1705555
160 50.12 ISE 15:29:16 1705982
210 50.12 ISE 15:29:16 1705980
396 50.08 ISE 15:35:58 1715012
388 50.08 ISE 15:38:04 1717845
355 50.10 ISE 15:41:07 1721986
170 50.12 ISE 15:41:31 1722567
108 50.12 ISE 15:41:31 1722563
125 50.12 ISE 15:41:31 1722561
168 50.14 ISE 15:42:14 1723764
237 50.14 ISE 15:42:14 1723762
239 50.12 ISE 15:42:47 1724482
170 50.16 ISE 15:43:55 1726041
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 POSNKCBQABKDDABRecent 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