| 9th May 2023 |
|
||||||
| |
|
|
|
|
|
|
|
| CRH plc Transaction in Own Shares |
|
|
|
||||
|
|
|
|
|
|
|
|
|
| CRH plc ('CRH') announces that on 8th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. |
|
||||||
| |
|||||||
| |
|||||||
| |
|
|
Euronext Dublin |
|
|
|
|
| Number of ordinary shares purchased: |
146,589 |
|
|
|
|||
| Highest price paid per share: |
€44.9900 |
|
|
|
|||
| Lowest price paid per share: |
€44.7200 |
|
|
|
|||
| Volume weighted average price paid: |
€44.8896 |
|
|
|
|||
| |
|
|
|
|
|
|
|
| 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 15,592,724 of its ordinary shares in treasury which represents 2.073% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 736,547,614 ordinary shares in issue (excluding treasury shares). |
|
|
|||||
| |
|
|
|
|
|
|
|
| In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the 'Market Abuse Regulation') (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 8th 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: |
08/05/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
44.8896 |
146,589 |
|
| London Stock Exchange (XLON) |
GBp |
0.0000 |
0 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 510 |
44.75 |
ISE |
08:11:08 |
1543449 |
| 423 |
44.74 |
ISE |
08:11:56 |
1544514 |
| 452 |
44.91 |
ISE |
08:15:02 |
1548902 |
| 441 |
44.89 |
ISE |
08:15:48 |
1550047 |
| 495 |
44.94 |
ISE |
08:19:35 |
1554895 |
| 113 |
44.94 |
ISE |
08:21:39 |
1557560 |
| 94 |
44.94 |
ISE |
08:21:40 |
1557621 |
| 10 |
44.94 |
ISE |
08:21:40 |
1557607 |
| 19 |
44.94 |
ISE |
08:21:40 |
1557605 |
| 13 |
44.94 |
ISE |
08:21:41 |
1557658 |
| 212 |
44.94 |
ISE |
08:21:41 |
1557656 |
| 193 |
44.88 |
ISE |
08:24:17 |
1561210 |
| 239 |
44.89 |
ISE |
08:25:09 |
1562378 |
| 221 |
44.89 |
ISE |
08:25:43 |
1562953 |
| 419 |
44.90 |
ISE |
08:31:59 |
1571083 |
| 428 |
44.89 |
ISE |
08:32:12 |
1571341 |
| 134 |
44.86 |
ISE |
08:40:40 |
1582479 |
| 327 |
44.86 |
ISE |
08:40:40 |
1582481 |
| 209 |
44.85 |
ISE |
08:41:54 |
1584098 |
| 223 |
44.85 |
ISE |
08:41:54 |
1584096 |
| 321 |
44.81 |
ISE |
08:43:25 |
1585957 |
| 100 |
44.81 |
ISE |
08:43:25 |
1585955 |
| 486 |
44.82 |
ISE |
08:48:23 |
1593000 |
| 440 |
44.84 |
ISE |
08:48:59 |
1593868 |
| 440 |
44.84 |
ISE |
08:48:59 |
1593863 |
| 440 |
44.84 |
ISE |
08:49:14 |
1594338 |
| 440 |
44.84 |
ISE |
08:49:29 |
1594884 |
| 440 |
44.84 |
ISE |
08:49:29 |
1594879 |
| 440 |
44.84 |
ISE |
08:49:29 |
1594877 |
| 440 |
44.84 |
ISE |
08:49:33 |
1595039 |
| 451 |
44.83 |
ISE |
08:50:02 |
1595917 |
| 292 |
44.77 |
ISE |
08:52:21 |
1599789 |
| 150 |
44.77 |
ISE |
08:52:21 |
1599787 |
| 437 |
44.72 |
ISE |
08:57:08 |
1607045 |
| 150 |
44.78 |
ISE |
09:06:32 |
1618414 |
| 134 |
44.78 |
ISE |
09:06:32 |
1618412 |
| 139 |
44.78 |
ISE |
09:06:32 |
1618416 |
| 13 |
44.78 |
ISE |
09:06:32 |
1618409 |
| 124 |
44.79 |
ISE |
09:13:02 |
1627384 |
| 123 |
44.79 |
ISE |
09:13:02 |
1627382 |
| 52 |
44.79 |
ISE |
09:13:02 |
1627380 |
| 305 |
44.81 |
ISE |
09:14:42 |
1628962 |
| 150 |
44.81 |
ISE |
09:14:42 |
1628960 |
| 48 |
44.81 |
ISE |
09:14:42 |
1628958 |
| 468 |
44.82 |
ISE |
09:14:42 |
1628956 |
| 439 |
44.83 |
ISE |
09:24:04 |
1638772 |
| 50 |
44.83 |
ISE |
09:24:04 |
1638770 |
| 56 |
44.84 |
ISE |
09:33:23 |
1648301 |
| 381 |
44.84 |
ISE |
09:33:29 |
1648429 |
| 452 |
44.81 |
ISE |
09:41:50 |
1656481 |
| 93 |
44.81 |
ISE |
09:52:59 |
1667964 |
| 395 |
44.81 |
ISE |
09:52:59 |
1667962 |
| 82 |
44.82 |
ISE |
10:01:00 |
1674287 |
| 429 |
44.82 |
ISE |
10:01:45 |
1674879 |
| 513 |
44.81 |
ISE |
10:05:13 |
1678189 |
| 48 |
44.84 |
ISE |
10:09:43 |
1680792 |
| 109 |
44.84 |
ISE |
10:09:43 |
1680790 |
| 166 |
44.84 |
ISE |
10:09:43 |
1680788 |
| 172 |
44.84 |
ISE |
10:09:43 |
1680786 |
| 440 |
44.84 |
ISE |
10:10:00 |
1680936 |
| 495 |
44.83 |
ISE |
10:12:25 |
1682198 |
| 440 |
44.84 |
ISE |
10:13:12 |
1682550 |
| 440 |
44.84 |
ISE |
10:14:08 |
1682995 |
| 440 |
44.84 |
ISE |
10:14:08 |
1682993 |
| 440 |
44.84 |
ISE |
10:14:08 |
1682991 |
| 326 |
44.84 |
ISE |
10:14:08 |
1682989 |
| 440 |
44.84 |
ISE |
10:14:08 |
1682987 |
| 369 |
44.84 |
ISE |
10:14:09 |
1683002 |
| 440 |
44.84 |
ISE |
10:14:09 |
1683000 |
| 166 |
44.89 |
ISE |
10:16:31 |
1684196 |
| 150 |
44.89 |
ISE |
10:16:31 |
1684194 |
| 451 |
44.89 |
ISE |
10:16:36 |
1684227 |
| 451 |
44.88 |
ISE |
10:16:36 |
1684229 |
| 63 |
44.91 |
ISE |
10:19:10 |
1685538 |
| 849 |
44.91 |
ISE |
10:19:10 |
1685536 |
| 166 |
44.89 |
ISE |
10:23:12 |
1687950 |
| 150 |
44.89 |
ISE |
10:23:12 |
1687948 |
| 602 |
44.89 |
ISE |
10:23:12 |
1687925 |
| 454 |
44.88 |
ISE |
10:23:53 |
1688458 |
| 504 |
44.87 |
ISE |
10:26:47 |
1690090 |
| 473 |
44.88 |
ISE |
10:30:44 |
1692441 |
| 157 |
44.81 |
ISE |
10:33:23 |
1693719 |
| 39 |
44.81 |
ISE |
10:33:23 |
1693715 |
| 439 |
44.83 |
ISE |
10:35:31 |
1694899 |
| 17 |
44.91 |
ISE |
10:43:28 |
1699890 |
| 235 |
44.91 |
ISE |
10:43:28 |
1699888 |
| 153 |
44.91 |
ISE |
10:43:28 |
1699886 |
| 129 |
44.91 |
ISE |
10:43:28 |
1699884 |
| 640 |
44.91 |
ISE |
10:43:28 |
1699878 |
| 515 |
44.90 |
ISE |
10:45:38 |
1700986 |
| 500 |
44.90 |
ISE |
10:49:45 |
1703074 |
| 510 |
44.90 |
ISE |
10:50:09 |
1703301 |
| 508 |
44.89 |
ISE |
10:52:28 |
1704644 |
| 189 |
44.85 |
ISE |
11:06:56 |
1710463 |
| 377 |
44.90 |
ISE |
11:15:19 |
1712744 |
| 377 |
44.90 |
ISE |
11:15:19 |
1712742 |
| 228 |
44.89 |
ISE |
11:18:13 |
1713631 |
| 161 |
44.89 |
ISE |
11:18:27 |
1713707 |
| 50 |
44.89 |
ISE |
11:18:27 |
1713705 |
| 505 |
44.86 |
ISE |
11:34:22 |
1718637 |
| 353 |
44.88 |
ISE |
11:51:27 |
1723616 |
| 123 |
44.88 |
ISE |
11:51:27 |
1723614 |
| 377 |
44.90 |
ISE |
11:58:29 |
1725711 |
| 104 |
44.90 |
ISE |
11:58:29 |
1725709 |
| 136 |
44.90 |
ISE |
11:58:29 |
1725707 |
| 377 |
44.90 |
ISE |
11:58:44 |
1725805 |
| 377 |
44.90 |
ISE |
11:58:44 |
1725802 |
| 377 |
44.90 |
ISE |
11:58:44 |
1725800 |
| 502 |
44.93 |
ISE |
12:01:15 |
1726557 |
| 466 |
44.91 |
ISE |
12:04:59 |
1727934 |
| 479 |
44.90 |
ISE |
12:20:25 |
1732779 |
| 118 |
44.86 |
ISE |
12:31:49 |
1736615 |
| 92 |
44.86 |
ISE |
12:31:49 |
1736613 |
| 60 |
44.86 |
ISE |
12:37:49 |
1738929 |
| 201 |
44.86 |
ISE |
12:37:49 |
1738927 |
| 171 |
44.86 |
ISE |
12:37:49 |
1738925 |
| 19 |
44.86 |
ISE |
12:37:49 |
1738923 |
| 21 |
44.86 |
ISE |
12:37:49 |
1738921 |
| 39 |
44.86 |
ISE |
12:37:49 |
1738919 |
| 447 |
44.90 |
ISE |
12:38:14 |
1739209 |
| 454 |
44.85 |
ISE |
12:40:00 |
1740067 |
| 447 |
44.84 |
ISE |
12:40:02 |
1740077 |
| 150 |
44.88 |
ISE |
12:50:28 |
1743811 |
| 469 |
44.88 |
ISE |
12:50:28 |
1743805 |
| 263 |
44.88 |
ISE |
12:53:27 |
1744916 |
| 37 |
44.88 |
ISE |
12:55:14 |
1745604 |
| 440 |
44.88 |
ISE |
13:00:02 |
1747471 |
| 194 |
44.88 |
ISE |
13:00:02 |
1747469 |
| 141 |
44.91 |
ISE |
13:20:31 |
1755427 |
| 128 |
44.91 |
ISE |
13:20:31 |
1755429 |
| 150 |
44.91 |
ISE |
13:20:31 |
1755431 |
| 128 |
44.91 |
ISE |
13:20:31 |
1755425 |
| 24 |
44.92 |
ISE |
13:20:31 |
1755422 |
| 150 |
44.92 |
ISE |
13:20:31 |
1755420 |
| 323 |
44.92 |
ISE |
13:20:31 |
1755418 |
| 440 |
44.92 |
ISE |
13:20:31 |
1755416 |
| 423 |
44.90 |
ISE |
13:26:27 |
1757773 |
| 51 |
44.90 |
ISE |
13:29:32 |
1759236 |
| 414 |
44.90 |
ISE |
13:29:33 |
1759241 |
| 478 |
44.92 |
ISE |
13:35:50 |
1761973 |
| 503 |
44.92 |
ISE |
13:36:31 |
1762229 |
| 467 |
44.90 |
ISE |
13:41:49 |
1764416 |
| 200 |
44.89 |
ISE |
13:46:02 |
1766266 |
| 177 |
44.89 |
ISE |
13:46:02 |
1766260 |
| 114 |
44.89 |
ISE |
13:46:02 |
1766258 |
| 150 |
44.89 |
ISE |
13:46:02 |
1766256 |
| 188 |
44.89 |
ISE |
13:46:02 |
1766262 |
| 201 |
44.89 |
ISE |
13:46:02 |
1766264 |
| 466 |
44.89 |
ISE |
13:46:02 |
1766253 |
| 418 |
44.88 |
ISE |
13:47:18 |
1766972 |
| 311 |
44.90 |
ISE |
13:47:59 |
1767386 |
| 193 |
44.90 |
ISE |
13:47:59 |
1767384 |
| 423 |
44.90 |
ISE |
13:52:29 |
1769580 |
| 100 |
44.92 |
ISE |
13:55:59 |
1771397 |
| 150 |
44.92 |
ISE |
13:55:59 |
1771395 |
| 177 |
44.92 |
ISE |
13:57:09 |
1771935 |
| 200 |
44.92 |
ISE |
13:57:09 |
1771933 |
| 150 |
44.92 |
ISE |
13:57:09 |
1771931 |
| 155 |
44.92 |
ISE |
14:02:09 |
1774634 |
| 150 |
44.92 |
ISE |
14:02:09 |
1774630 |
| 482 |
44.91 |
ISE |
14:03:42 |
1775401 |
| 502 |
44.91 |
ISE |
14:04:49 |
1776035 |
| 461 |
44.91 |
ISE |
14:06:31 |
1776943 |
| 229 |
44.91 |
ISE |
14:06:49 |
1777069 |
| 100 |
44.91 |
ISE |
14:06:49 |
1777067 |
| 150 |
44.91 |
ISE |
14:10:17 |
1779030 |
| 295 |
44.91 |
ISE |
14:10:17 |
1779028 |
| 32 |
44.91 |
ISE |
14:10:17 |
1779026 |
| 150 |
44.90 |
ISE |
14:12:39 |
1779964 |
| 133 |
44.90 |
ISE |
14:12:39 |
1779962 |
| 150 |
44.90 |
ISE |
14:12:39 |
1779960 |
| 3 |
44.89 |
ISE |
14:17:12 |
1782503 |
| 420 |
44.89 |
ISE |
14:17:12 |
1782501 |
| 425 |
44.90 |
ISE |
14:22:26 |
1785403 |
| 437 |
44.90 |
ISE |
14:23:04 |
1785700 |
| 445 |
44.90 |
ISE |
14:24:04 |
1786180 |
| 432 |
44.90 |
ISE |
14:27:00 |
1787911 |
| 17 |
44.92 |
ISE |
14:30:52 |
1794758 |
| 70 |
44.92 |
ISE |
14:30:52 |
1794756 |
| 100 |
44.92 |
ISE |
14:30:52 |
1794754 |
| 42 |
44.92 |
ISE |
14:30:52 |
1794752 |
| 150 |
44.93 |
ISE |
14:30:52 |
1794719 |
| 129 |
44.93 |
ISE |
14:30:52 |
1794717 |
| 143 |
44.93 |
ISE |
14:30:52 |
1794722 |
| 128 |
44.93 |
ISE |
14:30:52 |
1794724 |
| 658 |
44.94 |
ISE |
14:30:52 |
1794706 |
| 33 |
44.94 |
ISE |
14:31:29 |
1796403 |
| 141 |
44.94 |
ISE |
14:31:29 |
1796401 |
| 150 |
44.94 |
ISE |
14:31:29 |
1796399 |
| 150 |
44.94 |
ISE |
14:31:29 |
1796397 |
| 445 |
44.93 |
ISE |
14:31:34 |
1796792 |
| 137 |
44.93 |
ISE |
14:31:34 |
1796790 |
| 609 |
44.94 |
ISE |
14:32:26 |
1798408 |
| 150 |
44.94 |
ISE |
14:32:49 |
1798948 |
| 150 |
44.94 |
ISE |
14:32:49 |
1798950 |
| 150 |
44.94 |
ISE |
14:32:49 |
1798952 |
| 141 |
44.94 |
ISE |
14:32:49 |
1798954 |
| 60 |
44.94 |
ISE |
14:32:49 |
1798956 |
| 60 |
44.94 |
ISE |
14:32:59 |
1799167 |
| 141 |
44.94 |
ISE |
14:32:59 |
1799165 |
| 150 |
44.94 |
ISE |
14:32:59 |
1799163 |
| 150 |
44.94 |
ISE |
14:32:59 |
1799161 |
| 150 |
44.94 |
ISE |
14:32:59 |
1799159 |
| 200 |
44.94 |
ISE |
14:33:19 |
1799732 |
| 141 |
44.94 |
ISE |
14:33:19 |
1799730 |
| 124 |
44.94 |
ISE |
14:33:19 |
1799728 |
| 60 |
44.94 |
ISE |
14:33:19 |
1799726 |
| 150 |
44.94 |
ISE |
14:33:19 |
1799724 |
| 150 |
44.94 |
ISE |
14:33:19 |
1799722 |
| 102 |
44.92 |
ISE |
14:34:18 |
1801083 |
| 124 |
44.92 |
ISE |
14:34:18 |
1801077 |
| 150 |
44.92 |
ISE |
14:34:18 |
1801075 |
| 60 |
44.92 |
ISE |
14:34:18 |
1801081 |
| 150 |
44.92 |
ISE |
14:34:18 |
1801079 |
| 125 |
44.92 |
ISE |
14:34:18 |
1801073 |
| 501 |
44.92 |
ISE |
14:34:18 |
1801071 |
| 500 |
44.94 |
ISE |
14:36:00 |
1803591 |
| 143 |
44.94 |
ISE |
14:36:28 |
1804198 |
| 333 |
44.94 |
ISE |
14:36:28 |
1804196 |
| 147 |
44.93 |
ISE |
14:37:49 |
1805666 |
| 147 |
44.93 |
ISE |
14:37:49 |
1805664 |
| 589 |
44.96 |
ISE |
14:38:19 |
1806231 |
| 124 |
44.96 |
ISE |
14:38:19 |
1806229 |
| 659 |
44.96 |
ISE |
14:38:46 |
1806685 |
| 40 |
44.96 |
ISE |
14:38:46 |
1806683 |
| 261 |
44.96 |
ISE |
14:38:46 |
1806681 |
| 438 |
44.96 |
ISE |
14:39:00 |
1806894 |
| 434 |
44.96 |
ISE |
14:39:00 |
1806892 |
| 5 |
44.99 |
ISE |
14:42:39 |
1811459 |
| 3 |
44.99 |
ISE |
14:42:39 |
1811457 |
| 155 |
44.99 |
ISE |
14:43:13 |
1812187 |
| 195 |
44.99 |
ISE |
14:43:13 |
1812183 |
| 188 |
44.99 |
ISE |
14:43:13 |
1812181 |
| 177 |
44.99 |
ISE |
14:43:13 |
1812179 |
| 188 |
44.99 |
ISE |
14:43:13 |
1812177 |
| 150 |
44.99 |
ISE |
14:43:13 |
1812175 |
| 211 |
44.99 |
ISE |
14:43:13 |
1812185 |
| 150 |
44.98 |
ISE |
14:43:13 |
1812173 |
| 188 |
44.98 |
ISE |
14:43:13 |
1812171 |
| 2,432 |
44.99 |
ISE |
14:43:13 |
1812165 |
| 503 |
44.99 |
ISE |
14:43:13 |
1812169 |
| 508 |
44.99 |
ISE |
14:43:13 |
1812167 |
| 68 |
44.97 |
ISE |
14:43:15 |
1812262 |
| 150 |
44.97 |
ISE |
14:43:15 |
1812260 |
| 27 |
44.97 |
ISE |
14:43:15 |
1812258 |
| 230 |
44.97 |
ISE |
14:43:15 |
1812256 |
| 236 |
44.97 |
ISE |
14:44:15 |
1813720 |
| 222 |
44.97 |
ISE |
14:44:15 |
1813724 |
| 195 |
44.97 |
ISE |
14:44:15 |
1813722 |
| 60 |
44.97 |
ISE |
14:44:15 |
1813728 |
| 150 |
44.97 |
ISE |
14:44:15 |
1813726 |
| 226 |
44.97 |
ISE |
14:44:15 |
1813730 |
| 236 |
44.97 |
ISE |
14:44:15 |
1813718 |
| 498 |
44.94 |
ISE |
14:44:25 |
1813922 |
| 544 |
44.93 |
ISE |
14:46:42 |
1816809 |
| 138 |
44.93 |
ISE |
14:46:42 |
1816807 |
| 376 |
44.92 |
ISE |
14:47:03 |
1817398 |
| 6 |
44.92 |
ISE |
14:47:03 |
1817400 |
| 143 |
44.92 |
ISE |
14:47:03 |
1817395 |
| 23 |
44.92 |
ISE |
14:47:04 |
1817411 |
| 236 |
44.92 |
ISE |
14:47:04 |
1817409 |
| 236 |
44.92 |
ISE |
14:47:04 |
1817407 |
| 88 |
44.91 |
ISE |
14:47:04 |
1817404 |
| 425 |
44.91 |
ISE |
14:48:02 |
1818805 |
| 60 |
44.95 |
ISE |
14:49:37 |
1820748 |
| 200 |
44.95 |
ISE |
14:49:37 |
1820744 |
| 170 |
44.95 |
ISE |
14:49:37 |
1820742 |
| 145 |
44.95 |
ISE |
14:49:37 |
1820746 |
| 78 |
44.94 |
ISE |
14:50:07 |
1821544 |
| 75 |
44.94 |
ISE |
14:50:08 |
1821575 |
| 3 |
44.94 |
ISE |
14:50:16 |
1821715 |
| 25 |
44.94 |
ISE |
14:50:16 |
1821713 |
| 73 |
44.94 |
ISE |
14:50:16 |
1821711 |
| 29 |
44.94 |
ISE |
14:50:16 |
1821709 |
| 94 |
44.94 |
ISE |
14:50:22 |
1821836 |
| 45 |
44.94 |
ISE |
14:50:22 |
1821833 |
| 58 |
44.94 |
ISE |
14:50:26 |
1821904 |
| 25 |
44.94 |
ISE |
14:50:26 |
1821906 |
| 474 |
44.94 |
ISE |
14:50:27 |
1821981 |
| 156 |
44.93 |
ISE |
14:50:45 |
1822414 |
| 308 |
44.93 |
ISE |
14:50:59 |
1823124 |
| 299 |
44.94 |
ISE |
14:51:58 |
1825598 |
| 496 |
44.95 |
ISE |
14:53:04 |
1827232 |
| 236 |
44.95 |
ISE |
14:53:41 |
1828043 |
| 150 |
44.95 |
ISE |
14:53:41 |
1828045 |
| 216 |
44.95 |
ISE |
14:53:41 |
1828047 |
| 222 |
44.95 |
ISE |
14:53:41 |
1828049 |
| 83 |
44.95 |
ISE |
14:53:41 |
1828051 |
| 150 |
44.94 |
ISE |
14:53:41 |
1828041 |
| 465 |
44.95 |
ISE |
14:53:41 |
1828039 |
| 34 |
44.92 |
ISE |
14:54:06 |
1828502 |
| 482 |
44.92 |
ISE |
14:54:06 |
1828500 |
| 52 |
44.93 |
ISE |
14:55:31 |
1829969 |
| 67 |
44.93 |
ISE |
14:55:31 |
1829967 |
| 356 |
44.93 |
ISE |
14:55:31 |
1829965 |
| 430 |
44.93 |
ISE |
14:55:34 |
1830095 |
| 17 |
44.93 |
ISE |
14:55:34 |
1830093 |
| 500 |
44.93 |
ISE |
14:56:00 |
1830533 |
| 64 |
44.93 |
ISE |
14:56:00 |
1830531 |
| 266 |
44.93 |
ISE |
14:56:00 |
1830529 |
| 104 |
44.93 |
ISE |
14:56:00 |
1830523 |
| 490 |
44.93 |
ISE |
14:57:15 |
1831806 |
| 29 |
44.92 |
ISE |
14:57:19 |
1831910 |
| 436 |
44.92 |
ISE |
14:57:19 |
1831894 |
| 1 |
44.92 |
ISE |
14:57:24 |
1832006 |
| 34 |
44.92 |
ISE |
14:57:24 |
1832004 |
| 430 |
44.92 |
ISE |
14:57:28 |
1832119 |
| 434 |
44.91 |
ISE |
14:57:40 |
1832326 |
| 141 |
44.91 |
ISE |
14:58:59 |
1833813 |
| 74 |
44.91 |
ISE |
14:59:22 |
1834259 |
| 100 |
44.91 |
ISE |
14:59:25 |
1834309 |
| 75 |
44.90 |
ISE |
14:59:41 |
1834575 |
| 125 |
44.91 |
ISE |
14:59:41 |
1834568 |
| 71 |
44.91 |
ISE |
14:59:41 |
1834572 |
| 494 |
44.91 |
ISE |
14:59:41 |
1834570 |
| 455 |
44.90 |
ISE |
14:59:42 |
1834587 |
| 449 |
44.90 |
ISE |
14:59:42 |
1834585 |
| 150 |
44.90 |
ISE |
15:01:44 |
1839180 |
| 400 |
44.90 |
ISE |
15:01:44 |
1839178 |
| 60 |
44.90 |
ISE |
15:01:44 |
1839182 |
| 120 |
44.90 |
ISE |
15:01:44 |
1839175 |
| 10 |
44.92 |
ISE |
15:02:05 |
1839822 |
| 510 |
44.92 |
ISE |
15:02:12 |
1840202 |
| 121 |
44.92 |
ISE |
15:02:12 |
1840200 |
| 122 |
44.92 |
ISE |
15:02:12 |
1840196 |
| 212 |
44.92 |
ISE |
15:02:12 |
1840198 |
| 68 |
44.91 |
ISE |
15:02:30 |
1840652 |
| 195 |
44.91 |
ISE |
15:02:30 |
1840650 |
| 222 |
44.91 |
ISE |
15:02:30 |
1840648 |
| 145 |
44.91 |
ISE |
15:02:30 |
1840646 |
| 465 |
44.92 |
ISE |
15:02:30 |
1840644 |
| 147 |
44.91 |
ISE |
15:03:28 |
1842043 |
| 236 |
44.91 |
ISE |
15:03:28 |
1842041 |
| 236 |
44.91 |
ISE |
15:03:28 |
1842039 |
| 79 |
44.91 |
ISE |
15:03:28 |
1842037 |
| 470 |
44.91 |
ISE |
15:03:28 |
1842035 |
| 565 |
44.89 |
ISE |
15:04:25 |
1843488 |
| 475 |
44.89 |
ISE |
15:04:39 |
1843835 |
| 455 |
44.89 |
ISE |
15:04:48 |
1844020 |
| 2 |
44.89 |
ISE |
15:04:48 |
1844018 |
| 570 |
44.90 |
ISE |
15:05:07 |
1844497 |
| 60 |
44.90 |
ISE |
15:05:07 |
1844495 |
| 222 |
44.90 |
ISE |
15:05:07 |
1844493 |
| 236 |
44.90 |
ISE |
15:05:07 |
1844491 |
| 244 |
44.90 |
ISE |
15:05:07 |
1844489 |
| 236 |
44.90 |
ISE |
15:05:07 |
1844487 |
| 122 |
44.90 |
ISE |
15:05:07 |
1844485 |
| 212 |
44.89 |
ISE |
15:05:07 |
1844483 |
| 150 |
44.89 |
ISE |
15:05:07 |
1844480 |
| 445 |
44.88 |
ISE |
15:07:19 |
1847282 |
| 668 |
44.87 |
ISE |
15:07:28 |
1847523 |
| 50 |
44.88 |
ISE |
15:07:28 |
1847503 |
| 150 |
44.88 |
ISE |
15:07:28 |
1847501 |
| 244 |
44.88 |
ISE |
15:07:28 |
1847499 |
| 236 |
44.88 |
ISE |
15:07:28 |
1847497 |
| 236 |
44.88 |
ISE |
15:07:28 |
1847495 |
| 506 |
44.85 |
ISE |
15:08:02 |
1848428 |
| 445 |
44.86 |
ISE |
15:08:02 |
1848340 |
| 475 |
44.86 |
ISE |
15:08:51 |
1849516 |
| 75 |
44.85 |
ISE |
15:09:20 |
1850121 |
| 175 |
44.85 |
ISE |
15:09:20 |
1850119 |
| 9 |
44.85 |
ISE |
15:09:20 |
1850117 |
| 256 |
44.86 |
ISE |
15:09:20 |
1850112 |
| 210 |
44.86 |
ISE |
15:09:20 |
1850114 |
| 372 |
44.85 |
ISE |
15:11:00 |
1852174 |
| 72 |
44.85 |
ISE |
15:11:00 |
1852172 |
| 335 |
44.85 |
ISE |
15:11:00 |
1852170 |
| 113 |
44.85 |
ISE |
15:11:00 |
1852168 |
| 236 |
44.85 |
ISE |
15:12:00 |
1853382 |
| 200 |
44.85 |
ISE |
15:12:00 |
1853376 |
| 236 |
44.85 |
ISE |
15:12:00 |
1853380 |
| 122 |
44.85 |
ISE |
15:12:00 |
1853378 |
| 150 |
44.85 |
ISE |
15:12:00 |
1853384 |
| 270 |
44.85 |
ISE |
15:12:00 |
1853386 |
| 1,254 |
44.85 |
ISE |
15:12:00 |
1853388 |
| 1,491 |
44.87 |
ISE |
15:14:11 |
1856335 |
| 53 |
44.87 |
ISE |
15:14:11 |
1856337 |
| 189 |
44.87 |
ISE |
15:14:11 |
1856339 |
| 60 |
44.87 |
ISE |
15:14:11 |
1856341 |
| 150 |
44.87 |
ISE |
15:14:11 |
1856343 |
| 162 |
44.87 |
ISE |
15:14:11 |
1856347 |
| 200 |
44.87 |
ISE |
15:14:11 |
1856345 |
| 236 |
44.88 |
ISE |
15:16:18 |
1858666 |
| 39 |
44.88 |
ISE |
15:16:18 |
1858668 |
| 278 |
44.88 |
ISE |
15:16:18 |
1858664 |
| 244 |
44.88 |
ISE |
15:16:18 |
1858662 |
| 236 |
44.88 |
ISE |
15:16:18 |
1858660 |
| 150 |
44.88 |
ISE |
15:16:18 |
1858658 |
| 60 |
44.88 |
ISE |
15:16:18 |
1858656 |
| 303 |
44.87 |
ISE |
15:16:26 |
1858876 |
| 199 |
44.87 |
ISE |
15:16:26 |
1858874 |
| 463 |
44.85 |
ISE |
15:16:58 |
1859388 |
| 422 |
44.86 |
ISE |
15:16:58 |
1859386 |
| 41 |
44.86 |
ISE |
15:16:58 |
1859384 |
| 458 |
44.83 |
ISE |
15:17:39 |
1860146 |
| 153 |
44.87 |
ISE |
15:19:38 |
1862408 |
| 200 |
44.87 |
ISE |
15:19:38 |
1862402 |
| 200 |
44.87 |
ISE |
15:19:38 |
1862404 |
| 150 |
44.87 |
ISE |
15:19:38 |
1862406 |
| 278 |
44.87 |
ISE |
15:21:14 |
1864187 |
| 244 |
44.87 |
ISE |
15:21:14 |
1864185 |
| 206 |
44.87 |
ISE |
15:21:14 |
1864183 |
| 258 |
44.87 |
ISE |
15:21:14 |
1864189 |
| 150 |
44.87 |
ISE |
15:21:14 |
1864191 |
| 30 |
44.87 |
ISE |
15:21:14 |
1864181 |
| 236 |
44.87 |
ISE |
15:21:14 |
1864179 |
| 150 |
44.87 |
ISE |
15:21:14 |
1864177 |
| 621 |
44.87 |
ISE |
15:21:14 |
1864174 |
| 35 |
44.87 |
ISE |
15:21:14 |
1864172 |
| 513 |
44.87 |
ISE |
15:21:14 |
1864170 |
| 250 |
44.85 |
ISE |
15:22:43 |
1865814 |
| 220 |
44.85 |
ISE |
15:22:43 |
1865816 |
| 236 |
44.86 |
ISE |
15:22:43 |
1865810 |
| 150 |
44.86 |
ISE |
15:22:43 |
1865808 |
| 223 |
44.86 |
ISE |
15:22:43 |
1865812 |
| 473 |
44.87 |
ISE |
15:22:43 |
1865806 |
| 200 |
44.85 |
ISE |
15:23:43 |
1866951 |
| 200 |
44.85 |
ISE |
15:23:43 |
1866949 |
| 588 |
44.85 |
ISE |
15:23:43 |
1866947 |
| 132 |
44.85 |
ISE |
15:23:43 |
1866945 |
| 113 |
44.92 |
ISE |
15:26:04 |
1870935 |
| 113 |
44.92 |
ISE |
15:26:05 |
1870952 |
| 375 |
44.91 |
ISE |
15:26:09 |
1871005 |
| 137 |
44.91 |
ISE |
15:26:09 |
1871003 |
| 286 |
44.92 |
ISE |
15:26:09 |
1871001 |
| 244 |
44.91 |
ISE |
15:28:36 |
1873547 |
| 150 |
44.91 |
ISE |
15:28:36 |
1873541 |
| 236 |
44.91 |
ISE |
15:28:36 |
1873543 |
| 236 |
44.91 |
ISE |
15:28:36 |
1873545 |
| 278 |
44.91 |
ISE |
15:28:36 |
1873549 |
| 19 |
44.91 |
ISE |
15:28:36 |
1873551 |
| 338 |
44.91 |
ISE |
15:28:36 |
1873553 |
| 2 |
44.91 |
ISE |
15:28:36 |
1873539 |
| 204 |
44.91 |
ISE |
15:28:36 |
1873537 |
| 473 |
44.91 |
ISE |
15:28:36 |
1873535 |
| 1,484 |
44.91 |
ISE |
15:28:36 |
1873533 |
| 424 |
44.90 |
ISE |
15:28:39 |
1873613 |
| 84 |
44.89 |
ISE |
15:30:41 |
1875993 |
| 278 |
44.89 |
ISE |
15:30:41 |
1875991 |
| 244 |
44.89 |
ISE |
15:30:41 |
1875989 |
| 236 |
44.89 |
ISE |
15:30:41 |
1875987 |
| 236 |
44.89 |
ISE |
15:30:41 |
1875985 |
| 150 |
44.89 |
ISE |
15:30:41 |
1875983 |
| 551 |
44.89 |
ISE |
15:30:41 |
1875981 |
| 5 |
44.90 |
ISE |
15:32:41 |
1878719 |
| 150 |
44.90 |
ISE |
15:32:41 |
1878717 |
| 70 |
44.90 |
ISE |
15:32:41 |
1878705 |
| 236 |
44.90 |
ISE |
15:32:41 |
1878707 |
| 244 |
44.90 |
ISE |
15:32:41 |
1878709 |
| 278 |
44.90 |
ISE |
15:32:41 |
1878713 |
| 60 |
44.90 |
ISE |
15:32:41 |
1878715 |
| 236 |
44.90 |
ISE |
15:32:41 |
1878711 |
| 284 |
44.89 |
ISE |
15:32:41 |
1878703 |
| 452 |
44.89 |
ISE |
15:32:41 |
1878701 |
| 45 |
44.89 |
ISE |
15:32:48 |
1878932 |
| 75 |
44.89 |
ISE |
15:32:49 |
1878945 |
| 422 |
44.89 |
ISE |
15:32:53 |
1878988 |
| 39 |
44.89 |
ISE |
15:32:53 |
1878986 |
| 489 |
44.90 |
ISE |
15:33:25 |
1879473 |
| 13 |
44.89 |
ISE |
15:34:15 |
1880198 |
| 378 |
44.89 |
ISE |
15:34:16 |
1880239 |
| 75 |
44.89 |
ISE |
15:34:16 |
1880237 |
| 20 |
44.88 |
ISE |
15:35:04 |
1881348 |
| 41 |
44.88 |
ISE |
15:36:06 |
1882960 |
| 45 |
44.88 |
ISE |
15:36:17 |
1883168 |
| 285 |
44.87 |
ISE |
15:36:44 |
1883590 |
| 494 |
44.87 |
ISE |
15:36:44 |
1883588 |
| 205 |
44.87 |
ISE |
15:36:44 |
1883586 |
| 65 |
44.87 |
ISE |
15:36:44 |
1883583 |
| 113 |
44.88 |
ISE |
15:36:44 |
1883570 |
| 280 |
44.88 |
ISE |
15:36:44 |
1883572 |
| 472 |
44.88 |
ISE |
15:36:44 |
1883574 |
| 150 |
44.88 |
ISE |
15:36:44 |
1883576 |
| 110 |
44.88 |
ISE |
15:36:44 |
1883578 |
| 35 |
44.87 |
ISE |
15:37:44 |
1884753 |
| 150 |
44.87 |
ISE |
15:37:44 |
1884751 |
| 74 |
44.87 |
ISE |
15:37:44 |
1884755 |
| 181 |
44.87 |
ISE |
15:37:44 |
1884757 |
| 9 |
44.90 |
ISE |
15:38:55 |
1885992 |
| 278 |
44.90 |
ISE |
15:38:55 |
1885990 |
| 565 |
44.90 |
ISE |
15:38:55 |
1885988 |
| 150 |
44.89 |
ISE |
15:38:55 |
1885986 |
| 661 |
44.89 |
ISE |
15:38:55 |
1885984 |
| 292 |
44.89 |
ISE |
15:39:53 |
1887049 |
| 150 |
44.89 |
ISE |
15:39:53 |
1887047 |
| 64 |
44.89 |
ISE |
15:40:53 |
1888196 |
| 1 |
44.90 |
ISE |
15:40:58 |
1888270 |
| 60 |
44.90 |
ISE |
15:40:58 |
1888268 |
| 1,139 |
44.90 |
ISE |
15:40:59 |
1888293 |
| 523 |
44.90 |
ISE |
15:40:59 |
1888291 |
| 128 |
44.90 |
ISE |
15:40:59 |
1888289 |
| 171 |
44.90 |
ISE |
15:41:59 |
1889582 |
| 306 |
44.90 |
ISE |
15:42:18 |
1890132 |
| 295 |
44.90 |
ISE |
15:42:18 |
1890130 |
| 60 |
44.90 |
ISE |
15:42:18 |
1890128 |
| 295 |
44.90 |
ISE |
15:42:18 |
1890134 |
| 278 |
44.90 |
ISE |
15:42:18 |
1890136 |
| 150 |
44.90 |
ISE |
15:42:18 |
1890126 |
| 21 |
44.90 |
ISE |
15:42:18 |
1890124 |
| 440 |
44.89 |
ISE |
15:42:19 |
1890145 |
| 105 |
44.87 |
ISE |
15:42:26 |
1890268 |
| 256 |
44.87 |
ISE |
15:42:26 |
1890264 |
| 150 |
44.87 |
ISE |
15:42:26 |
1890266 |
| 479 |
44.87 |
ISE |
15:43:58 |
1891789 |
| 290 |
44.87 |
ISE |
15:45:48 |
1893565 |
| 60 |
44.87 |
ISE |
15:45:48 |
1893563 |
| 200 |
44.87 |
ISE |
15:45:48 |
1893557 |
| 150 |
44.87 |
ISE |
15:45:48 |
1893555 |
| 295 |
44.87 |
ISE |
15:45:48 |
1893559 |
| 306 |
44.87 |
ISE |
15:45:48 |
1893561 |
| 278 |
44.87 |
ISE |
15:46:42 |
1894584 |
| 306 |
44.87 |
ISE |
15:46:42 |
1894582 |
| 18 |
44.87 |
ISE |
15:46:42 |
1894580 |
| 297 |
44.87 |
ISE |
15:46:42 |
1894578 |
| 527 |
44.87 |
ISE |
15:46:42 |
1894573 |
| 416 |
44.86 |
ISE |
15:47:19 |
1895402 |
| 121 |
44.86 |
ISE |
15:47:19 |
1895400 |
| 440 |
44.87 |
ISE |
15:47:19 |
1895396 |
| 150 |
44.90 |
ISE |
15:49:24 |
1897410 |
| 54 |
44.90 |
ISE |
15:49:24 |
1897414 |
| 295 |
44.90 |
ISE |
15:49:24 |
1897412 |
| 759 |
44.90 |
ISE |
15:49:24 |
1897408 |
| 127 |
44.90 |
ISE |
15:49:24 |
1897406 |
| 52 |
44.89 |
ISE |
15:49:32 |
1897587 |
| 295 |
44.89 |
ISE |
15:49:32 |
1897585 |
| 150 |
44.89 |
ISE |
15:49:32 |
1897583 |
| 483 |
44.89 |
ISE |
15:49:32 |
1897581 |
| 437 |
44.87 |
ISE |
15:50:17 |
1898608 |
| 375 |
44.88 |
ISE |
15:50:17 |
1898606 |
| 110 |
44.88 |
ISE |
15:50:17 |
1898604 |
| 483 |
44.86 |
ISE |
15:50:59 |
1899129 |
| 21 |
44.85 |
ISE |
15:52:55 |
1900904 |
| 60 |
44.85 |
ISE |
15:52:55 |
1900906 |
| 247 |
44.85 |
ISE |
15:52:55 |
1900908 |
| 348 |
44.85 |
ISE |
15:52:55 |
1900896 |
| 150 |
44.85 |
ISE |
15:52:55 |
1900892 |
| 295 |
44.85 |
ISE |
15:52:55 |
1900894 |
| 307 |
44.85 |
ISE |
15:52:55 |
1900902 |
| 295 |
44.85 |
ISE |
15:52:55 |
1900898 |
| 306 |
44.85 |
ISE |
15:52:55 |
1900900 |
| 507 |
44.85 |
ISE |
15:52:55 |
1900890 |
| 191 |
44.86 |
ISE |
15:54:43 |
1902596 |
| 150 |
44.86 |
ISE |
15:54:43 |
1902594 |
| 348 |
44.86 |
ISE |
15:54:43 |
1902592 |
| 306 |
44.86 |
ISE |
15:54:43 |
1902590 |
| 239 |
44.86 |
ISE |
15:54:43 |
1902588 |
| 149 |
44.86 |
ISE |
15:54:43 |
1902586 |
| 152 |
44.86 |
ISE |
15:54:43 |
1902584 |
| 141 |
44.86 |
ISE |
15:54:43 |
1902582 |
| 415 |
44.86 |
ISE |
15:56:42 |
1904791 |
| 765 |
44.85 |
ISE |
15:57:28 |
1905597 |
| 54 |
44.85 |
ISE |
15:57:30 |
1905643 |
| 382 |
44.85 |
ISE |
15:57:30 |
1905641 |
| 459 |
44.86 |
ISE |
15:58:12 |
1906314 |
| 155 |
44.86 |
ISE |
16:00:58 |
1911541 |
| 369 |
44.86 |
ISE |
16:00:58 |
1911539 |
| 457 |
44.86 |
ISE |
16:00:58 |
1911537 |
| 479 |
44.85 |
ISE |
16:00:59 |
1911550 |
| 494 |
44.85 |
ISE |
16:02:01 |
1912811 |
| 200 |
44.85 |
ISE |
16:06:04 |
1917329 |
| 200 |
44.85 |
ISE |
16:06:05 |
1917343 |
| 432 |
44.86 |
ISE |
16:06:30 |
1917798 |
| 286 |
44.87 |
ISE |
16:07:52 |
1919168 |
| 148 |
44.87 |
ISE |
16:07:52 |
1919166 |
| 138 |
44.87 |
ISE |
16:08:24 |
1919816 |
| 369 |
44.87 |
ISE |
16:08:24 |
1919814 |
| 164 |
44.87 |
ISE |
16:08:24 |
1919812 |
| 382 |
44.87 |
ISE |
16:09:32 |
1921071 |
| 348 |
44.87 |
ISE |
16:09:32 |
1921069 |
| 51 |
44.86 |
ISE |
16:13:52 |
1926067 |
| 135 |
44.86 |
ISE |
16:13:59 |
1926157 |
| 150 |
44.86 |
ISE |
16:14:06 |
1926389 |
| 89 |
44.86 |
ISE |
16:14:06 |
1926387 |
| 20 |
44.86 |
ISE |
16:15:01 |
1927452 |
| 277 |
44.88 |
ISE |
16:17:36 |
1930546 |
| 400 |
44.88 |
ISE |
16:17:36 |
1930544 |
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.