| 5th May 2023 |
|
||||||
| |
|
|
|
|
|
|
|
| CRH plc Transaction in Own Shares |
|
|
|
||||
|
|
|
|
|
|
|
|
|
| CRH plc ('CRH') announces that on 5th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. |
|
||||||
| |
|||||||
| |
|||||||
| |
|
|
Euronext Dublin |
London Stock Exchange |
|
|
|
| Number of ordinary shares purchased: |
72,492 |
24,334 |
|
|
|||
| Highest price paid per share: |
€44.5100 |
GBp 3,889.0000 |
|
|
|||
| Lowest price paid per share: |
€44.0300 |
GBp 3,843.0000 |
|
|
|||
| Volume weighted average price paid: |
€44.2987 |
GBp 3,872.3521 |
|
|
|||
| |
|
|
|
|
|
|
|
| The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million* in the period to 29th June 2023 following its announcement on 31st March 2023 and were effected by CRH's broker as part of the Programme announced on 31st March 2023. |
|
|
|||||
| |
|
|
|
|
|
|
|
| Following settlement of the above transactions CRH will hold 15,446,135 of its ordinary shares in treasury which represents 2.054% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 736,694,203 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 5th May 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. |
|
|
|||||
| *Being an amount equal to € 690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme). |
|
|
|||||
| |
|
|
|
|
|
|
|
| Contact |
|
|
|
|
|
|
|
| Diarmuid Enright |
|
|
|
|
|
|
|
| Assistant Company Secretary |
|
|
|
|
|
||
| Tel: 00 3531 6344340 |
|
|
|
|
|
|
|
| Issuer name: |
|
CRH plc |
|
|
| LEI |
|
549300MIDJNNTH068E74 |
|
|
| ISIN: |
|
IE0001827041 |
|
|
| Intermediary name: |
UBS Europe SE |
|
||
| Intermediary code: |
UBSWDE24 |
|
|
|
| Time zone: |
|
BST |
|
|
| Currency: |
|
EUR & GBp (as indicated below) |
|
|
| Date of Transactions: |
05/05/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
44.2987 |
72,492 |
|
| London Stock Exchange (XLON) |
GBp |
3,872.3521 |
24,334 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| 295 |
3,863 |
LSE |
08:02:20 |
1363435 |
| 295 |
3,859 |
LSE |
08:03:00 |
1364613 |
| 319 |
3,850 |
LSE |
08:03:57 |
1366123 |
| 201 |
3,844 |
LSE |
08:04:17 |
1366736 |
| 85 |
3,844 |
LSE |
08:04:17 |
1366734 |
| 131 |
3,843 |
LSE |
08:04:17 |
1366732 |
| 307 |
3,854 |
LSE |
08:06:57 |
1371177 |
| 319 |
3,856 |
LSE |
08:07:24 |
1371887 |
| 302 |
3,856 |
LSE |
08:07:42 |
1372406 |
| 284 |
3,856 |
LSE |
08:07:49 |
1372569 |
| 111 |
3,858 |
LSE |
08:08:53 |
1374078 |
| 178 |
3,858 |
LSE |
08:08:53 |
1374076 |
| 267 |
3,852 |
LSE |
08:09:44 |
1375346 |
| 310 |
3,864 |
LSE |
08:11:57 |
1378673 |
| 286 |
3,863 |
LSE |
08:12:07 |
1378989 |
| 295 |
3,866 |
LSE |
08:18:05 |
1387601 |
| 300 |
3,868 |
LSE |
08:55:39 |
1441664 |
| 295 |
3,867 |
LSE |
09:01:15 |
1449202 |
| 260 |
3,866 |
LSE |
09:16:53 |
1469383 |
| 265 |
3,864 |
LSE |
09:31:42 |
1486404 |
| 164 |
3,864 |
LSE |
09:37:07 |
1492313 |
| 155 |
3,864 |
LSE |
09:37:07 |
1492311 |
| 220 |
3,865 |
LSE |
09:46:07 |
1502875 |
| 43 |
3,865 |
LSE |
09:46:07 |
1502873 |
| 54 |
3,870 |
LSE |
09:48:35 |
1505670 |
| 75 |
3,870 |
LSE |
09:48:38 |
1505798 |
| 159 |
3,870 |
LSE |
09:48:38 |
1505796 |
| 122 |
3,870 |
LSE |
09:49:36 |
1507074 |
| 230 |
3,871 |
LSE |
09:50:39 |
1509108 |
| 62 |
3,871 |
LSE |
09:50:39 |
1509106 |
| 299 |
3,874 |
LSE |
09:51:42 |
1510370 |
| 295 |
3,874 |
LSE |
09:51:42 |
1510368 |
| 45 |
3,874 |
LSE |
09:51:42 |
1510366 |
| 84 |
3,874 |
LSE |
09:52:04 |
1510901 |
| 190 |
3,874 |
LSE |
09:52:04 |
1510899 |
| 84 |
3,874 |
LSE |
09:52:04 |
1510897 |
| 194 |
3,874 |
LSE |
09:52:18 |
1511108 |
| 89 |
3,874 |
LSE |
09:52:18 |
1511110 |
| 174 |
3,877 |
LSE |
09:52:58 |
1511994 |
| 36 |
3,882 |
LSE |
09:54:20 |
1513819 |
| 280 |
3,882 |
LSE |
09:54:20 |
1513817 |
| 285 |
3,881 |
LSE |
09:54:34 |
1514099 |
| 294 |
3,878 |
LSE |
09:55:18 |
1514866 |
| 130 |
3,881 |
LSE |
09:57:00 |
1516434 |
| 252 |
3,881 |
LSE |
09:57:08 |
1516535 |
| 143 |
3,881 |
LSE |
09:57:41 |
1517047 |
| 61 |
3,881 |
LSE |
09:57:41 |
1517049 |
| 51 |
3,881 |
LSE |
09:57:41 |
1517051 |
| 27 |
3,881 |
LSE |
09:57:41 |
1517053 |
| 134 |
3,881 |
LSE |
10:00:38 |
1521321 |
| 29 |
3,881 |
LSE |
10:00:53 |
1521573 |
| 87 |
3,881 |
LSE |
10:00:53 |
1521571 |
| 204 |
3,881 |
LSE |
10:00:53 |
1521569 |
| 129 |
3,882 |
LSE |
10:01:49 |
1522591 |
| 135 |
3,882 |
LSE |
10:01:49 |
1522593 |
| 45 |
3,883 |
LSE |
10:01:49 |
1522582 |
| 112 |
3,883 |
LSE |
10:01:49 |
1522580 |
| 306 |
3,880 |
LSE |
10:04:34 |
1525031 |
| 180 |
3,879 |
LSE |
10:04:54 |
1526241 |
| 122 |
3,879 |
LSE |
10:04:54 |
1526239 |
| 19 |
3,876 |
LSE |
10:06:23 |
1527888 |
| 345 |
3,876 |
LSE |
10:06:23 |
1527886 |
| 257 |
3,876 |
LSE |
10:06:36 |
1528085 |
| 320 |
3,876 |
LSE |
10:07:46 |
1529015 |
| 302 |
3,875 |
LSE |
10:07:55 |
1529160 |
| 292 |
3,876 |
LSE |
10:08:28 |
1529591 |
| 298 |
3,876 |
LSE |
10:09:19 |
1530420 |
| 61 |
3,876 |
LSE |
10:09:54 |
1530981 |
| 218 |
3,876 |
LSE |
10:09:54 |
1530979 |
| 187 |
3,876 |
LSE |
10:10:24 |
1531459 |
| 120 |
3,876 |
LSE |
10:10:24 |
1531457 |
| 299 |
3,877 |
LSE |
10:10:26 |
1531540 |
| 277 |
3,878 |
LSE |
10:10:38 |
1531785 |
| 102 |
3,878 |
LSE |
10:10:47 |
1531887 |
| 14 |
3,878 |
LSE |
10:10:47 |
1531889 |
| 161 |
3,878 |
LSE |
10:10:47 |
1531885 |
| 106 |
3,877 |
LSE |
10:11:12 |
1532301 |
| 201 |
3,877 |
LSE |
10:11:12 |
1532299 |
| 136 |
3,875 |
LSE |
10:13:33 |
1534008 |
| 81 |
3,875 |
LSE |
10:13:33 |
1534006 |
| 203 |
3,872 |
LSE |
10:15:09 |
1535198 |
| 301 |
3,876 |
LSE |
10:17:36 |
1537254 |
| 289 |
3,878 |
LSE |
10:20:07 |
1539276 |
| 112 |
3,877 |
LSE |
10:20:35 |
1539707 |
| 201 |
3,877 |
LSE |
10:20:35 |
1539705 |
| 300 |
3,877 |
LSE |
10:20:35 |
1539701 |
| 9 |
3,877 |
LSE |
10:20:35 |
1539703 |
| 260 |
3,876 |
LSE |
10:21:06 |
1540193 |
| 20 |
3,878 |
LSE |
10:25:11 |
1543503 |
| 131 |
3,878 |
LSE |
10:25:11 |
1543492 |
| 110 |
3,878 |
LSE |
10:25:11 |
1543490 |
| 151 |
3,876 |
LSE |
10:26:38 |
1544468 |
| 36 |
3,876 |
LSE |
10:26:38 |
1544470 |
| 201 |
3,875 |
LSE |
10:26:58 |
1544627 |
| 72 |
3,875 |
LSE |
10:26:58 |
1544629 |
| 9 |
3,876 |
LSE |
10:33:22 |
1551302 |
| 89 |
3,876 |
LSE |
10:33:22 |
1551300 |
| 182 |
3,876 |
LSE |
10:33:22 |
1551298 |
| 64 |
3,881 |
LSE |
10:53:48 |
1570220 |
| 226 |
3,881 |
LSE |
10:53:48 |
1570216 |
| 213 |
3,886 |
LSE |
10:56:29 |
1573149 |
| 64 |
3,886 |
LSE |
10:56:29 |
1573147 |
| 198 |
3,889 |
LSE |
11:02:49 |
1579235 |
| 70 |
3,889 |
LSE |
11:02:49 |
1579237 |
| 74 |
3,887 |
LSE |
11:07:08 |
1582005 |
| 105 |
3,887 |
LSE |
11:07:08 |
1582003 |
| 106 |
3,887 |
LSE |
11:07:08 |
1582001 |
| 199 |
3,886 |
LSE |
11:07:08 |
1581999 |
| 96 |
3,886 |
LSE |
11:07:08 |
1581997 |
| 64 |
3,877 |
LSE |
12:30:47 |
1633279 |
| 134 |
3,877 |
LSE |
12:30:47 |
1633277 |
| 71 |
3,870 |
LSE |
12:43:36 |
1641098 |
| 134 |
3,870 |
LSE |
12:43:36 |
1641096 |
| 157 |
3,870 |
LSE |
12:45:29 |
1642225 |
| 154 |
3,869 |
LSE |
12:50:45 |
1645856 |
| 59 |
3,869 |
LSE |
12:53:01 |
1647353 |
| 112 |
3,869 |
LSE |
12:53:01 |
1647351 |
| 43 |
3,871 |
LSE |
12:57:30 |
1650481 |
| 47 |
3,871 |
LSE |
12:57:30 |
1650479 |
| 90 |
3,871 |
LSE |
12:57:30 |
1650477 |
| 67 |
3,870 |
LSE |
12:59:46 |
1652151 |
| 117 |
3,870 |
LSE |
12:59:46 |
1652149 |
| 43 |
3,873 |
LSE |
13:04:20 |
1654918 |
| 63 |
3,873 |
LSE |
13:04:48 |
1655388 |
| 250 |
3,873 |
LSE |
13:04:48 |
1655386 |
| 298 |
3,867 |
LSE |
13:18:35 |
1664746 |
| 15 |
3,864 |
LSE |
13:29:37 |
1673923 |
| 300 |
3,864 |
LSE |
13:29:37 |
1673921 |
| 17 |
3,865 |
LSE |
13:31:42 |
1678666 |
| 300 |
3,865 |
LSE |
13:31:42 |
1678664 |
| 257 |
3,865 |
LSE |
13:32:53 |
1679945 |
| 314 |
3,873 |
LSE |
13:42:01 |
1689414 |
| 140 |
3,868 |
LSE |
13:44:16 |
1691476 |
| 154 |
3,868 |
LSE |
13:44:16 |
1691474 |
| 4 |
3,869 |
LSE |
13:47:35 |
1694339 |
| 300 |
3,869 |
LSE |
13:47:35 |
1694337 |
| 263 |
3,875 |
LSE |
13:56:00 |
1701103 |
| 239 |
3,879 |
LSE |
14:01:02 |
1705929 |
| 40 |
3,879 |
LSE |
14:01:02 |
1705927 |
| 40 |
3,878 |
LSE |
14:04:02 |
1708343 |
| 111 |
3,878 |
LSE |
14:04:16 |
1708534 |
| 146 |
3,878 |
LSE |
14:04:16 |
1708532 |
| 45 |
3,878 |
LSE |
14:10:23 |
1713938 |
| 130 |
3,878 |
LSE |
14:10:23 |
1713936 |
| 121 |
3,880 |
LSE |
14:14:31 |
1717719 |
| 180 |
3,880 |
LSE |
14:14:31 |
1717717 |
| 81 |
3,886 |
LSE |
14:19:21 |
1722724 |
| 38 |
3,886 |
LSE |
14:19:21 |
1722722 |
| 110 |
3,886 |
LSE |
14:19:32 |
1722945 |
| 43 |
3,886 |
LSE |
14:19:32 |
1722943 |
| 248 |
3,886 |
LSE |
14:21:02 |
1724519 |
| 23 |
3,886 |
LSE |
14:21:02 |
1724517 |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 402 |
44.17 |
ISE |
08:02:20 |
1363437 |
| 395 |
44.11 |
ISE |
08:03:00 |
1364620 |
| 48 |
44.11 |
ISE |
08:03:00 |
1364618 |
| 406 |
44.13 |
ISE |
08:03:00 |
1364615 |
| 422 |
44.03 |
ISE |
08:03:56 |
1366114 |
| 383 |
44.05 |
ISE |
08:06:57 |
1371179 |
| 385 |
44.09 |
ISE |
08:07:42 |
1372410 |
| 449 |
44.11 |
ISE |
08:08:30 |
1373546 |
| 421 |
44.11 |
ISE |
08:08:53 |
1374082 |
| 475 |
44.07 |
ISE |
08:09:13 |
1374575 |
| 443 |
44.19 |
ISE |
08:11:35 |
1378137 |
| 384 |
44.20 |
ISE |
08:11:35 |
1378121 |
| 47 |
44.20 |
ISE |
08:11:35 |
1378119 |
| 391 |
44.18 |
ISE |
08:12:07 |
1378991 |
| 424 |
44.22 |
ISE |
08:18:29 |
1388228 |
| 472 |
44.30 |
ISE |
08:21:32 |
1393034 |
| 411 |
44.33 |
ISE |
08:23:33 |
1395465 |
| 111 |
44.42 |
ISE |
08:25:59 |
1399023 |
| 295 |
44.42 |
ISE |
08:25:59 |
1399021 |
| 244 |
44.34 |
ISE |
08:28:54 |
1402856 |
| 189 |
44.34 |
ISE |
08:28:54 |
1402858 |
| 42 |
44.36 |
ISE |
08:30:13 |
1405017 |
| 600 |
44.36 |
ISE |
08:30:13 |
1405015 |
| 149 |
44.36 |
ISE |
08:30:13 |
1405013 |
| 600 |
44.36 |
ISE |
08:30:13 |
1405011 |
| 331 |
44.35 |
ISE |
08:30:38 |
1405644 |
| 81 |
44.35 |
ISE |
08:30:38 |
1405642 |
| 7 |
44.36 |
ISE |
08:30:54 |
1406089 |
| 600 |
44.36 |
ISE |
08:30:54 |
1406087 |
| 150 |
44.40 |
ISE |
08:31:45 |
1407532 |
| 382 |
44.40 |
ISE |
08:31:45 |
1407528 |
| 43 |
44.38 |
ISE |
08:32:00 |
1407892 |
| 343 |
44.39 |
ISE |
08:32:00 |
1407886 |
| 39 |
44.39 |
ISE |
08:32:00 |
1407884 |
| 55 |
44.37 |
ISE |
08:32:34 |
1408669 |
| 125 |
44.37 |
ISE |
08:32:34 |
1408667 |
| 125 |
44.37 |
ISE |
08:32:34 |
1408665 |
| 130 |
44.37 |
ISE |
08:32:34 |
1408663 |
| 463 |
44.37 |
ISE |
08:32:34 |
1408651 |
| 209 |
44.29 |
ISE |
08:34:16 |
1411084 |
| 247 |
44.29 |
ISE |
08:34:16 |
1411086 |
| 391 |
44.26 |
ISE |
08:35:00 |
1412334 |
| 225 |
44.26 |
ISE |
08:37:44 |
1416500 |
| 213 |
44.26 |
ISE |
08:38:04 |
1417018 |
| 454 |
44.23 |
ISE |
08:39:30 |
1419136 |
| 76 |
44.19 |
ISE |
08:41:24 |
1421716 |
| 326 |
44.19 |
ISE |
08:41:24 |
1421714 |
| 314 |
44.18 |
ISE |
08:42:20 |
1423011 |
| 16 |
44.21 |
ISE |
08:44:16 |
1425382 |
| 125 |
44.21 |
ISE |
08:44:16 |
1425380 |
| 125 |
44.21 |
ISE |
08:44:16 |
1425378 |
| 130 |
44.21 |
ISE |
08:44:16 |
1425376 |
| 97 |
44.21 |
ISE |
08:44:16 |
1425371 |
| 121 |
44.21 |
ISE |
08:44:16 |
1425365 |
| 217 |
44.21 |
ISE |
08:44:16 |
1425367 |
| 11 |
44.21 |
ISE |
08:44:16 |
1425369 |
| 474 |
44.27 |
ISE |
08:48:03 |
1430662 |
| 123 |
44.27 |
ISE |
08:48:03 |
1430660 |
| 469 |
44.26 |
ISE |
08:48:21 |
1430971 |
| 404 |
44.26 |
ISE |
08:49:05 |
1432036 |
| 448 |
44.22 |
ISE |
08:50:05 |
1433486 |
| 414 |
44.16 |
ISE |
08:51:20 |
1435325 |
| 378 |
44.14 |
ISE |
08:51:43 |
1435903 |
| 24 |
44.14 |
ISE |
08:51:43 |
1435901 |
| 386 |
44.22 |
ISE |
08:55:39 |
1441666 |
| 16 |
44.16 |
ISE |
08:57:01 |
1443662 |
| 410 |
44.16 |
ISE |
08:57:01 |
1443660 |
| 9 |
44.21 |
ISE |
09:01:54 |
1449715 |
| 461 |
44.21 |
ISE |
09:01:54 |
1449713 |
| 455 |
44.19 |
ISE |
09:02:05 |
1450083 |
| 398 |
44.19 |
ISE |
09:02:34 |
1450648 |
| 71 |
44.18 |
ISE |
09:07:54 |
1456400 |
| 7 |
44.20 |
ISE |
09:09:02 |
1459841 |
| 130 |
44.20 |
ISE |
09:09:02 |
1459839 |
| 125 |
44.20 |
ISE |
09:09:02 |
1459837 |
| 130 |
44.20 |
ISE |
09:09:02 |
1459835 |
| 430 |
44.20 |
ISE |
09:09:02 |
1459823 |
| 222 |
44.20 |
ISE |
09:15:05 |
1467653 |
| 244 |
44.20 |
ISE |
09:15:05 |
1467651 |
| 393 |
44.19 |
ISE |
09:16:53 |
1469385 |
| 219 |
44.12 |
ISE |
09:19:09 |
1472015 |
| 232 |
44.12 |
ISE |
09:19:09 |
1472013 |
| 443 |
44.13 |
ISE |
09:22:56 |
1476367 |
| 150 |
44.16 |
ISE |
09:32:26 |
1487307 |
| 124 |
44.16 |
ISE |
09:32:26 |
1487305 |
| 6 |
44.16 |
ISE |
09:32:26 |
1487309 |
| 125 |
44.16 |
ISE |
09:32:26 |
1487303 |
| 56 |
44.15 |
ISE |
09:32:26 |
1487301 |
| 150 |
44.15 |
ISE |
09:32:26 |
1487299 |
| 124 |
44.15 |
ISE |
09:32:26 |
1487297 |
| 125 |
44.15 |
ISE |
09:32:26 |
1487295 |
| 533 |
44.16 |
ISE |
09:32:26 |
1487293 |
| 92 |
44.18 |
ISE |
09:37:07 |
1492308 |
| 293 |
44.18 |
ISE |
09:37:07 |
1492306 |
| 464 |
44.16 |
ISE |
09:38:10 |
1493378 |
| 52 |
44.20 |
ISE |
09:46:07 |
1502881 |
| 82 |
44.20 |
ISE |
09:46:07 |
1502879 |
| 251 |
44.20 |
ISE |
09:46:07 |
1502877 |
| 411 |
44.25 |
ISE |
09:47:58 |
1504999 |
| 129 |
44.27 |
ISE |
09:50:39 |
1509112 |
| 179 |
44.27 |
ISE |
09:50:39 |
1509110 |
| 102 |
44.27 |
ISE |
09:50:39 |
1509114 |
| 445 |
44.29 |
ISE |
09:51:48 |
1510560 |
| 476 |
44.30 |
ISE |
09:51:48 |
1510531 |
| 785 |
44.32 |
ISE |
09:52:52 |
1511924 |
| 395 |
44.32 |
ISE |
09:52:52 |
1511922 |
| 468 |
44.37 |
ISE |
09:54:34 |
1514107 |
| 427 |
44.37 |
ISE |
09:54:34 |
1514103 |
| 447 |
44.37 |
ISE |
09:56:40 |
1516141 |
| 138 |
44.37 |
ISE |
09:57:10 |
1516571 |
| 250 |
44.37 |
ISE |
09:57:10 |
1516573 |
| 418 |
44.37 |
ISE |
09:58:02 |
1517562 |
| 56 |
44.37 |
ISE |
09:58:22 |
1517856 |
| 369 |
44.37 |
ISE |
09:58:22 |
1517854 |
| 42 |
44.38 |
ISE |
10:01:01 |
1521681 |
| 414 |
44.40 |
ISE |
10:01:29 |
1522258 |
| 225 |
44.39 |
ISE |
10:01:44 |
1522518 |
| 158 |
44.39 |
ISE |
10:01:44 |
1522516 |
| 26 |
44.39 |
ISE |
10:01:46 |
1522525 |
| 112 |
44.38 |
ISE |
10:01:49 |
1522595 |
| 287 |
44.38 |
ISE |
10:01:49 |
1522597 |
| 414 |
44.35 |
ISE |
10:04:54 |
1526237 |
| 453 |
44.31 |
ISE |
10:07:23 |
1528681 |
| 223 |
44.32 |
ISE |
10:08:41 |
1529889 |
| 175 |
44.32 |
ISE |
10:08:41 |
1529887 |
| 194 |
44.32 |
ISE |
10:08:41 |
1529885 |
| 31 |
44.32 |
ISE |
10:08:41 |
1529883 |
| 218 |
44.33 |
ISE |
10:10:21 |
1531426 |
| 182 |
44.33 |
ISE |
10:10:21 |
1531424 |
| 400 |
44.34 |
ISE |
10:10:43 |
1531843 |
| 298 |
44.34 |
ISE |
10:10:43 |
1531834 |
| 400 |
44.34 |
ISE |
10:10:44 |
1531847 |
| 309 |
44.34 |
ISE |
10:10:47 |
1531894 |
| 408 |
44.34 |
ISE |
10:11:10 |
1532274 |
| 195 |
44.31 |
ISE |
10:11:12 |
1532308 |
| 226 |
44.31 |
ISE |
10:11:12 |
1532306 |
| 415 |
44.29 |
ISE |
10:13:26 |
1533937 |
| 424 |
44.25 |
ISE |
10:16:14 |
1536197 |
| 358 |
44.30 |
ISE |
10:21:06 |
1540191 |
| 55 |
44.30 |
ISE |
10:21:06 |
1540189 |
| 392 |
44.32 |
ISE |
10:25:11 |
1543494 |
| 424 |
44.28 |
ISE |
10:27:22 |
1545177 |
| 9 |
44.28 |
ISE |
10:27:22 |
1545175 |
| 1 |
44.26 |
ISE |
10:31:00 |
1549622 |
| 430 |
44.26 |
ISE |
10:31:00 |
1549618 |
| 89 |
44.27 |
ISE |
10:37:27 |
1554750 |
| 150 |
44.27 |
ISE |
10:37:27 |
1554748 |
| 206 |
44.27 |
ISE |
10:37:27 |
1554746 |
| 116 |
44.38 |
ISE |
10:48:31 |
1564811 |
| 150 |
44.38 |
ISE |
10:48:31 |
1564809 |
| 164 |
44.38 |
ISE |
10:48:31 |
1564807 |
| 390 |
44.37 |
ISE |
10:48:41 |
1564903 |
| 12 |
44.36 |
ISE |
10:50:14 |
1566570 |
| 53 |
44.36 |
ISE |
10:50:14 |
1566553 |
| 33 |
44.36 |
ISE |
10:50:14 |
1566548 |
| 53 |
44.36 |
ISE |
10:50:14 |
1566542 |
| 3 |
44.36 |
ISE |
10:50:14 |
1566528 |
| 275 |
44.36 |
ISE |
10:50:26 |
1566752 |
| 17 |
44.37 |
ISE |
10:51:29 |
1567911 |
| 53 |
44.37 |
ISE |
10:51:29 |
1567906 |
| 7 |
44.37 |
ISE |
10:51:29 |
1567904 |
| 318 |
44.37 |
ISE |
10:51:41 |
1568072 |
| 387 |
44.36 |
ISE |
10:51:44 |
1568175 |
| 53 |
44.36 |
ISE |
10:51:44 |
1568157 |
| 14 |
44.36 |
ISE |
10:51:44 |
1568148 |
| 14 |
44.36 |
ISE |
10:52:44 |
1569133 |
| 30 |
44.36 |
ISE |
10:52:44 |
1569126 |
| 12 |
44.36 |
ISE |
10:52:59 |
1569349 |
| 12 |
44.36 |
ISE |
10:52:59 |
1569347 |
| 14 |
44.37 |
ISE |
10:53:44 |
1570107 |
| 53 |
44.37 |
ISE |
10:53:44 |
1570104 |
| 53 |
44.37 |
ISE |
10:53:44 |
1570101 |
| 11 |
44.37 |
ISE |
10:53:44 |
1570098 |
| 70 |
44.37 |
ISE |
10:53:44 |
1570091 |
| 247 |
44.37 |
ISE |
10:53:48 |
1570201 |
| 14 |
44.36 |
ISE |
10:53:59 |
1570398 |
| 53 |
44.36 |
ISE |
10:53:59 |
1570392 |
| 53 |
44.36 |
ISE |
10:53:59 |
1570383 |
| 11 |
44.36 |
ISE |
10:53:59 |
1570380 |
| 45 |
44.36 |
ISE |
10:53:59 |
1570376 |
| 12 |
44.37 |
ISE |
10:54:44 |
1571049 |
| 14 |
44.37 |
ISE |
10:54:44 |
1571047 |
| 53 |
44.37 |
ISE |
10:54:44 |
1571042 |
| 53 |
44.37 |
ISE |
10:54:44 |
1571037 |
| 10 |
44.37 |
ISE |
10:54:44 |
1571033 |
| 249 |
44.37 |
ISE |
10:54:53 |
1571221 |
| 160 |
44.41 |
ISE |
10:55:43 |
1572195 |
| 77 |
44.41 |
ISE |
10:55:43 |
1572193 |
| 116 |
44.41 |
ISE |
10:55:43 |
1572201 |
| 160 |
44.41 |
ISE |
10:55:43 |
1572197 |
| 163 |
44.41 |
ISE |
10:55:43 |
1572199 |
| 163 |
44.44 |
ISE |
10:56:14 |
1572813 |
| 17 |
44.44 |
ISE |
10:56:14 |
1572811 |
| 17 |
44.44 |
ISE |
10:56:14 |
1572809 |
| 17 |
44.44 |
ISE |
10:56:14 |
1572807 |
| 17 |
44.44 |
ISE |
10:56:14 |
1572805 |
| 196 |
44.44 |
ISE |
10:56:14 |
1572803 |
| 771 |
44.44 |
ISE |
10:56:14 |
1572801 |
| 105 |
44.40 |
ISE |
10:57:13 |
1573809 |
| 13 |
44.40 |
ISE |
10:57:13 |
1573806 |
| 12 |
44.40 |
ISE |
10:57:13 |
1573800 |
| 12 |
44.40 |
ISE |
10:57:13 |
1573789 |
| 53 |
44.40 |
ISE |
10:57:14 |
1573829 |
| 53 |
44.40 |
ISE |
10:57:14 |
1573824 |
| 12 |
44.40 |
ISE |
10:57:29 |
1574074 |
| 53 |
44.40 |
ISE |
10:57:29 |
1574069 |
| 63 |
44.40 |
ISE |
10:57:43 |
1574344 |
| 13 |
44.40 |
ISE |
10:57:43 |
1574342 |
| 12 |
44.40 |
ISE |
10:57:43 |
1574339 |
| 12 |
44.40 |
ISE |
10:57:43 |
1574335 |
| 445 |
44.40 |
ISE |
10:57:47 |
1574422 |
| 105 |
44.38 |
ISE |
10:58:58 |
1575736 |
| 53 |
44.38 |
ISE |
10:58:59 |
1575749 |
| 53 |
44.38 |
ISE |
10:58:59 |
1575747 |
| 53 |
44.39 |
ISE |
10:59:29 |
1576350 |
| 105 |
44.39 |
ISE |
10:59:43 |
1576563 |
| 184 |
44.39 |
ISE |
10:59:44 |
1576607 |
| 53 |
44.39 |
ISE |
10:59:44 |
1576604 |
| 53 |
44.39 |
ISE |
10:59:44 |
1576602 |
| 17 |
44.39 |
ISE |
10:59:44 |
1576582 |
| 420 |
44.44 |
ISE |
11:01:55 |
1578458 |
| 472 |
44.44 |
ISE |
11:03:36 |
1579771 |
| 199 |
44.43 |
ISE |
11:07:08 |
1582011 |
| 105 |
44.43 |
ISE |
11:07:08 |
1582009 |
| 89 |
44.43 |
ISE |
11:07:08 |
1582007 |
| 427 |
44.39 |
ISE |
11:18:03 |
1588826 |
| 408 |
44.38 |
ISE |
11:18:38 |
1589291 |
| 257 |
44.39 |
ISE |
11:24:59 |
1593270 |
| 136 |
44.39 |
ISE |
11:24:59 |
1593268 |
| 33 |
44.39 |
ISE |
11:24:59 |
1593266 |
| 396 |
44.34 |
ISE |
11:35:05 |
1599955 |
| 65 |
44.34 |
ISE |
11:35:05 |
1599957 |
| 411 |
44.39 |
ISE |
11:40:51 |
1603297 |
| 409 |
44.39 |
ISE |
11:43:06 |
1604525 |
| 13 |
44.35 |
ISE |
11:50:35 |
1608792 |
| 172 |
44.35 |
ISE |
11:50:35 |
1608790 |
| 150 |
44.35 |
ISE |
11:50:35 |
1608788 |
| 124 |
44.35 |
ISE |
11:50:35 |
1608786 |
| 300 |
44.30 |
ISE |
11:58:18 |
1613386 |
| 149 |
44.30 |
ISE |
11:58:18 |
1613384 |
| 449 |
44.29 |
ISE |
12:06:50 |
1619543 |
| 467 |
44.28 |
ISE |
12:13:23 |
1623271 |
| 387 |
44.31 |
ISE |
12:19:17 |
1626639 |
| 449 |
44.29 |
ISE |
12:23:00 |
1628878 |
| 409 |
44.29 |
ISE |
12:26:40 |
1631085 |
| 434 |
44.36 |
ISE |
12:31:06 |
1633564 |
| 268 |
44.34 |
ISE |
12:32:34 |
1634422 |
| 127 |
44.34 |
ISE |
12:32:34 |
1634420 |
| 27 |
44.35 |
ISE |
12:35:53 |
1636309 |
| 379 |
44.35 |
ISE |
12:35:53 |
1636311 |
| 202 |
44.28 |
ISE |
12:40:28 |
1639311 |
| 220 |
44.28 |
ISE |
12:40:28 |
1639309 |
| 393 |
44.29 |
ISE |
12:45:53 |
1642478 |
| 475 |
44.28 |
ISE |
12:48:00 |
1643915 |
| 415 |
44.28 |
ISE |
12:56:14 |
1649696 |
| 386 |
44.31 |
ISE |
12:57:30 |
1650483 |
| 445 |
44.31 |
ISE |
13:00:12 |
1652502 |
| 431 |
44.30 |
ISE |
13:00:51 |
1652962 |
| 423 |
44.34 |
ISE |
13:04:48 |
1655390 |
| 402 |
44.34 |
ISE |
13:06:06 |
1656131 |
| 460 |
44.29 |
ISE |
13:12:25 |
1660196 |
| 420 |
44.25 |
ISE |
13:14:59 |
1661615 |
| 457 |
44.26 |
ISE |
13:18:35 |
1664750 |
| 412 |
44.26 |
ISE |
13:23:31 |
1668730 |
| 475 |
44.21 |
ISE |
13:28:33 |
1672710 |
| 442 |
44.21 |
ISE |
13:29:51 |
1674448 |
| 34 |
44.18 |
ISE |
13:30:47 |
1676952 |
| 401 |
44.18 |
ISE |
13:30:47 |
1676950 |
| 149 |
44.16 |
ISE |
13:30:53 |
1677057 |
| 285 |
44.16 |
ISE |
13:30:53 |
1677059 |
| 46 |
44.24 |
ISE |
13:31:42 |
1678671 |
| 439 |
44.24 |
ISE |
13:31:42 |
1678668 |
| 10 |
44.23 |
ISE |
13:32:05 |
1679100 |
| 53 |
44.23 |
ISE |
13:32:05 |
1679098 |
| 47 |
44.23 |
ISE |
13:32:05 |
1679096 |
| 15 |
44.23 |
ISE |
13:32:07 |
1679153 |
| 250 |
44.23 |
ISE |
13:32:08 |
1679173 |
| 41 |
44.23 |
ISE |
13:32:08 |
1679171 |
| 117 |
44.23 |
ISE |
13:32:27 |
1679527 |
| 145 |
44.23 |
ISE |
13:32:27 |
1679523 |
| 139 |
44.23 |
ISE |
13:32:27 |
1679525 |
| 439 |
44.23 |
ISE |
13:32:27 |
1679521 |
| 188 |
44.25 |
ISE |
13:32:50 |
1679907 |
| 122 |
44.25 |
ISE |
13:32:50 |
1679905 |
| 150 |
44.25 |
ISE |
13:32:50 |
1679903 |
| 459 |
44.25 |
ISE |
13:33:54 |
1680714 |
| 390 |
44.28 |
ISE |
13:36:01 |
1683272 |
| 386 |
44.33 |
ISE |
13:38:18 |
1685468 |
| 389 |
44.33 |
ISE |
13:39:33 |
1686726 |
| 355 |
44.37 |
ISE |
13:41:54 |
1689345 |
| 105 |
44.37 |
ISE |
13:41:54 |
1689347 |
| 4 |
44.37 |
ISE |
13:41:54 |
1689349 |
| 442 |
44.34 |
ISE |
13:43:01 |
1690456 |
| 435 |
44.31 |
ISE |
13:44:16 |
1691478 |
| 28 |
44.32 |
ISE |
13:46:53 |
1693796 |
| 149 |
44.32 |
ISE |
13:46:53 |
1693794 |
| 298 |
44.32 |
ISE |
13:46:53 |
1693792 |
| 323 |
44.39 |
ISE |
13:53:44 |
1699506 |
| 135 |
44.39 |
ISE |
13:53:44 |
1699504 |
| 243 |
44.38 |
ISE |
13:54:20 |
1700014 |
| 150 |
44.38 |
ISE |
13:54:20 |
1700012 |
| 29 |
44.38 |
ISE |
13:54:20 |
1700016 |
| 423 |
44.39 |
ISE |
13:54:20 |
1700006 |
| 26 |
44.39 |
ISE |
13:58:11 |
1703160 |
| 337 |
44.39 |
ISE |
13:58:11 |
1703154 |
| 124 |
44.39 |
ISE |
13:58:11 |
1703152 |
| 426 |
44.40 |
ISE |
13:58:33 |
1703432 |
| 388 |
44.43 |
ISE |
14:01:00 |
1705891 |
| 29 |
44.42 |
ISE |
14:01:02 |
1705939 |
| 61 |
44.42 |
ISE |
14:01:02 |
1705935 |
| 150 |
44.42 |
ISE |
14:01:02 |
1705937 |
| 209 |
44.42 |
ISE |
14:01:02 |
1705933 |
| 395 |
44.42 |
ISE |
14:02:39 |
1707221 |
| 470 |
44.41 |
ISE |
14:05:01 |
1709108 |
| 438 |
44.42 |
ISE |
14:10:23 |
1713940 |
| 469 |
44.41 |
ISE |
14:10:40 |
1714163 |
| 396 |
44.50 |
ISE |
14:17:03 |
1720236 |
| 114 |
44.50 |
ISE |
14:18:11 |
1721400 |
| 313 |
44.50 |
ISE |
14:18:11 |
1721398 |
| 260 |
44.51 |
ISE |
14:20:17 |
1723857 |
| 157 |
44.51 |
ISE |
14:20:17 |
1723849 |
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.