| 22nd June 2023 |
|
||||||
| |
|
|
|
|
|
|
|
| CRH plc Transaction in Own Shares |
|
|
|
||||
|
|
|
|
|
|
|
|
|
| CRH plc ('CRH') announces that on 21st 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: |
87,966 |
38,016 |
|
|
|||
| Highest price paid per share: |
€48.9000 |
GBp 4,198.0000 |
|
|
|||
| Lowest price paid per share: |
€48.3400 |
GBp 4,129.0000 |
|
|
|||
| Volume weighted average price paid: |
€48.5557 |
GBp 4,166.3514 |
|
|
|||
| |
|
|
|
|
|
|
|
| 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 22,067,495 of its ordinary shares in treasury which represents 2.934% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 730,072,843 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 21st 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: |
21/06/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
48.5557 |
87,966 |
|
| London Stock Exchange (XLON) |
GBp |
4,166.3514 |
38,016 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| 309 |
4,143 |
LSE |
08:03:33 |
1480925 |
| 305 |
4,141 |
LSE |
08:04:12 |
1481776 |
| 329 |
4,145 |
LSE |
08:05:02 |
1483158 |
| 113 |
4,136 |
LSE |
08:06:28 |
1485268 |
| 250 |
4,136 |
LSE |
08:06:28 |
1485266 |
| 122 |
4,133 |
LSE |
08:08:52 |
1488478 |
| 250 |
4,133 |
LSE |
08:08:52 |
1488476 |
| 71 |
4,130 |
LSE |
08:09:55 |
1490136 |
| 250 |
4,130 |
LSE |
08:09:55 |
1490134 |
| 359 |
4,129 |
LSE |
08:10:30 |
1491027 |
| 187 |
4,132 |
LSE |
08:12:33 |
1493968 |
| 114 |
4,132 |
LSE |
08:12:33 |
1493970 |
| 340 |
4,142 |
LSE |
08:15:44 |
1498927 |
| 311 |
4,149 |
LSE |
08:17:20 |
1501519 |
| 300 |
4,143 |
LSE |
08:18:34 |
1503263 |
| 106 |
4,140 |
LSE |
08:22:50 |
1510095 |
| 107 |
4,140 |
LSE |
08:22:50 |
1510093 |
| 137 |
4,140 |
LSE |
08:22:50 |
1510091 |
| 9 |
4,148 |
LSE |
08:26:51 |
1515781 |
| 302 |
4,148 |
LSE |
08:26:51 |
1515779 |
| 289 |
4,152 |
LSE |
08:32:20 |
1524979 |
| 74 |
4,152 |
LSE |
08:32:20 |
1524977 |
| 115 |
4,157 |
LSE |
08:34:40 |
1528982 |
| 237 |
4,157 |
LSE |
08:34:40 |
1528984 |
| 358 |
4,151 |
LSE |
08:40:01 |
1537891 |
| 313 |
4,153 |
LSE |
08:49:44 |
1554279 |
| 38 |
4,151 |
LSE |
08:51:11 |
1556940 |
| 213 |
4,151 |
LSE |
08:51:44 |
1557923 |
| 113 |
4,151 |
LSE |
08:51:44 |
1557921 |
| 19 |
4,156 |
LSE |
09:03:10 |
1577602 |
| 219 |
4,159 |
LSE |
09:04:38 |
1579416 |
| 113 |
4,159 |
LSE |
09:04:38 |
1579414 |
| 276 |
4,170 |
LSE |
09:08:29 |
1587294 |
| 24 |
4,170 |
LSE |
09:08:29 |
1587292 |
| 47 |
4,173 |
LSE |
09:12:06 |
1593103 |
| 53 |
4,173 |
LSE |
09:12:06 |
1593107 |
| 250 |
4,173 |
LSE |
09:12:06 |
1593105 |
| 194 |
4,173 |
LSE |
09:17:02 |
1600432 |
| 100 |
4,173 |
LSE |
09:17:02 |
1600430 |
| 294 |
4,175 |
LSE |
09:21:32 |
1606802 |
| 88 |
4,182 |
LSE |
09:26:50 |
1613531 |
| 250 |
4,182 |
LSE |
09:26:50 |
1613529 |
| 311 |
4,182 |
LSE |
09:28:14 |
1615631 |
| 360 |
4,185 |
LSE |
09:33:20 |
1623515 |
| 363 |
4,181 |
LSE |
09:35:45 |
1626772 |
| 347 |
4,183 |
LSE |
09:39:51 |
1632801 |
| 33 |
4,180 |
LSE |
09:42:43 |
1636746 |
| 325 |
4,180 |
LSE |
09:42:43 |
1636744 |
| 306 |
4,179 |
LSE |
09:46:49 |
1642956 |
| 335 |
4,179 |
LSE |
09:49:43 |
1647883 |
| 314 |
4,172 |
LSE |
09:52:55 |
1652959 |
| 176 |
4,176 |
LSE |
09:55:35 |
1656264 |
| 124 |
4,176 |
LSE |
09:55:35 |
1656262 |
| 295 |
4,173 |
LSE |
09:58:10 |
1659893 |
| 306 |
4,179 |
LSE |
10:03:22 |
1667871 |
| 108 |
4,177 |
LSE |
10:04:00 |
1668614 |
| 238 |
4,177 |
LSE |
10:04:00 |
1668612 |
| 319 |
4,175 |
LSE |
10:07:00 |
1673318 |
| 101 |
4,175 |
LSE |
10:11:02 |
1678271 |
| 199 |
4,175 |
LSE |
10:11:02 |
1678269 |
| 338 |
4,175 |
LSE |
10:11:33 |
1678986 |
| 349 |
4,176 |
LSE |
10:14:26 |
1682256 |
| 319 |
4,177 |
LSE |
10:15:46 |
1684015 |
| 85 |
4,175 |
LSE |
10:23:58 |
1694011 |
| 212 |
4,175 |
LSE |
10:23:58 |
1694009 |
| 310 |
4,175 |
LSE |
10:24:27 |
1695430 |
| 189 |
4,178 |
LSE |
10:31:01 |
1704250 |
| 128 |
4,178 |
LSE |
10:31:01 |
1704248 |
| 362 |
4,177 |
LSE |
10:32:17 |
1705805 |
| 339 |
4,176 |
LSE |
10:34:54 |
1708769 |
| 82 |
4,176 |
LSE |
10:40:18 |
1717077 |
| 214 |
4,176 |
LSE |
10:40:18 |
1717075 |
| 321 |
4,174 |
LSE |
10:46:09 |
1725108 |
| 19 |
4,172 |
LSE |
10:51:34 |
1733349 |
| 200 |
4,172 |
LSE |
10:51:36 |
1733379 |
| 37 |
4,173 |
LSE |
10:53:47 |
1737235 |
| 259 |
4,173 |
LSE |
10:53:47 |
1737233 |
| 220 |
4,172 |
LSE |
10:54:57 |
1738801 |
| 113 |
4,172 |
LSE |
10:54:57 |
1738799 |
| 325 |
4,167 |
LSE |
10:57:05 |
1741874 |
| 307 |
4,170 |
LSE |
11:03:32 |
1748549 |
| 331 |
4,171 |
LSE |
11:08:39 |
1751503 |
| 18 |
4,171 |
LSE |
11:09:12 |
1752005 |
| 20 |
4,171 |
LSE |
11:10:18 |
1752627 |
| 110 |
4,171 |
LSE |
11:10:18 |
1752619 |
| 29 |
4,171 |
LSE |
11:10:18 |
1752621 |
| 157 |
4,171 |
LSE |
11:10:18 |
1752623 |
| 122 |
4,169 |
LSE |
11:16:17 |
1756392 |
| 234 |
4,169 |
LSE |
11:16:17 |
1756389 |
| 333 |
4,172 |
LSE |
11:21:02 |
1759455 |
| 142 |
4,175 |
LSE |
11:31:06 |
1765251 |
| 192 |
4,175 |
LSE |
11:31:06 |
1765249 |
| 342 |
4,173 |
LSE |
11:33:39 |
1766689 |
| 54 |
4,171 |
LSE |
11:35:26 |
1767981 |
| 250 |
4,171 |
LSE |
11:35:26 |
1767979 |
| 97 |
4,170 |
LSE |
11:44:36 |
1773146 |
| 239 |
4,170 |
LSE |
11:44:36 |
1773144 |
| 318 |
4,171 |
LSE |
11:48:06 |
1775202 |
| 144 |
4,169 |
LSE |
11:53:06 |
1777818 |
| 150 |
4,169 |
LSE |
11:53:06 |
1777816 |
| 354 |
4,167 |
LSE |
11:57:27 |
1780359 |
| 361 |
4,165 |
LSE |
12:02:11 |
1783216 |
| 315 |
4,165 |
LSE |
12:06:00 |
1785760 |
| 12 |
4,167 |
LSE |
12:12:25 |
1789160 |
| 2 |
4,167 |
LSE |
12:12:27 |
1789183 |
| 290 |
4,167 |
LSE |
12:12:55 |
1789409 |
| 216 |
4,166 |
LSE |
12:14:31 |
1790384 |
| 20 |
4,166 |
LSE |
12:14:31 |
1790382 |
| 92 |
4,166 |
LSE |
12:14:31 |
1790380 |
| 131 |
4,162 |
LSE |
12:17:25 |
1792232 |
| 171 |
4,162 |
LSE |
12:17:25 |
1792234 |
| 255 |
4,160 |
LSE |
12:22:03 |
1795542 |
| 106 |
4,160 |
LSE |
12:22:03 |
1795540 |
| 312 |
4,165 |
LSE |
12:26:30 |
1798496 |
| 301 |
4,164 |
LSE |
12:30:55 |
1801455 |
| 27 |
4,160 |
LSE |
12:33:03 |
1802955 |
| 337 |
4,160 |
LSE |
12:33:09 |
1803024 |
| 327 |
4,164 |
LSE |
12:36:43 |
1804859 |
| 324 |
4,163 |
LSE |
12:43:07 |
1808575 |
| 202 |
4,164 |
LSE |
12:46:52 |
1810903 |
| 150 |
4,164 |
LSE |
12:46:52 |
1810901 |
| 64 |
4,163 |
LSE |
12:51:28 |
1814204 |
| 234 |
4,163 |
LSE |
12:51:28 |
1814206 |
| 308 |
4,163 |
LSE |
12:55:38 |
1816964 |
| 21 |
4,170 |
LSE |
12:59:15 |
1819435 |
| 250 |
4,170 |
LSE |
12:59:15 |
1819433 |
| 88 |
4,170 |
LSE |
12:59:15 |
1819431 |
| 110 |
4,170 |
LSE |
13:01:34 |
1821192 |
| 199 |
4,169 |
LSE |
13:04:09 |
1822995 |
| 160 |
4,169 |
LSE |
13:04:09 |
1822993 |
| 165 |
4,163 |
LSE |
13:11:25 |
1828163 |
| 172 |
4,163 |
LSE |
13:11:25 |
1828161 |
| 166 |
4,164 |
LSE |
13:21:05 |
1835092 |
| 54 |
4,164 |
LSE |
13:21:05 |
1835088 |
| 309 |
4,167 |
LSE |
13:26:50 |
1839459 |
| 42 |
4,167 |
LSE |
13:26:50 |
1839457 |
| 180 |
4,171 |
LSE |
13:29:07 |
1841345 |
| 115 |
4,171 |
LSE |
13:29:07 |
1841343 |
| 225 |
4,173 |
LSE |
13:31:35 |
1843959 |
| 68 |
4,173 |
LSE |
13:31:35 |
1843957 |
| 20 |
4,173 |
LSE |
13:31:35 |
1843944 |
| 250 |
4,173 |
LSE |
13:31:35 |
1843942 |
| 74 |
4,173 |
LSE |
13:31:35 |
1843940 |
| 98 |
4,172 |
LSE |
13:34:18 |
1846084 |
| 250 |
4,172 |
LSE |
13:34:18 |
1846082 |
| 194 |
4,165 |
LSE |
13:42:07 |
1852557 |
| 161 |
4,165 |
LSE |
13:42:07 |
1852559 |
| 330 |
4,167 |
LSE |
13:44:39 |
1854837 |
| 178 |
4,163 |
LSE |
13:48:18 |
1858275 |
| 121 |
4,163 |
LSE |
13:48:18 |
1858273 |
| 150 |
4,160 |
LSE |
13:51:38 |
1861555 |
| 2 |
4,160 |
LSE |
13:51:38 |
1861553 |
| 196 |
4,160 |
LSE |
13:51:39 |
1861567 |
| 182 |
4,163 |
LSE |
13:56:21 |
1865576 |
| 169 |
4,163 |
LSE |
13:56:21 |
1865574 |
| 320 |
4,162 |
LSE |
14:01:45 |
1870625 |
| 334 |
4,161 |
LSE |
14:09:11 |
1877017 |
| 208 |
4,158 |
LSE |
14:11:27 |
1878856 |
| 125 |
4,158 |
LSE |
14:11:27 |
1878858 |
| 282 |
4,157 |
LSE |
14:16:02 |
1882598 |
| 24 |
4,157 |
LSE |
14:16:02 |
1882596 |
| 324 |
4,155 |
LSE |
14:18:10 |
1884669 |
| 330 |
4,149 |
LSE |
14:19:06 |
1885464 |
| 348 |
4,150 |
LSE |
14:20:57 |
1887395 |
| 358 |
4,158 |
LSE |
14:26:26 |
1892641 |
| 310 |
4,157 |
LSE |
14:27:15 |
1893344 |
| 340 |
4,155 |
LSE |
14:29:49 |
1896358 |
| 20 |
4,155 |
LSE |
14:31:06 |
1901777 |
| 145 |
4,155 |
LSE |
14:31:07 |
1901850 |
| 9 |
4,155 |
LSE |
14:31:09 |
1901871 |
| 151 |
4,155 |
LSE |
14:31:09 |
1901873 |
| 20 |
4,155 |
LSE |
14:31:09 |
1901875 |
| 36 |
4,159 |
LSE |
14:33:16 |
1905737 |
| 50 |
4,159 |
LSE |
14:33:16 |
1905735 |
| 103 |
4,159 |
LSE |
14:33:16 |
1905733 |
| 112 |
4,159 |
LSE |
14:33:16 |
1905731 |
| 274 |
4,159 |
LSE |
14:33:16 |
1905727 |
| 20 |
4,159 |
LSE |
14:33:16 |
1905725 |
| 216 |
4,160 |
LSE |
14:34:01 |
1906711 |
| 103 |
4,160 |
LSE |
14:34:01 |
1906709 |
| 343 |
4,171 |
LSE |
14:38:12 |
1913413 |
| 298 |
4,171 |
LSE |
14:38:12 |
1913409 |
| 354 |
4,184 |
LSE |
14:40:07 |
1916697 |
| 360 |
4,192 |
LSE |
14:41:16 |
1918836 |
| 90 |
4,194 |
LSE |
14:42:01 |
1920228 |
| 204 |
4,194 |
LSE |
14:42:01 |
1920226 |
| 190 |
4,196 |
LSE |
14:42:47 |
1921528 |
| 11 |
4,196 |
LSE |
14:42:47 |
1921526 |
| 122 |
4,196 |
LSE |
14:42:47 |
1921524 |
| 360 |
4,197 |
LSE |
14:44:02 |
1923636 |
| 300 |
4,194 |
LSE |
14:45:07 |
1925246 |
| 21 |
4,198 |
LSE |
14:47:04 |
1928671 |
| 313 |
4,198 |
LSE |
14:47:04 |
1928669 |
| 35 |
4,186 |
LSE |
14:49:34 |
1932585 |
| 75 |
4,186 |
LSE |
14:49:34 |
1932581 |
| 250 |
4,186 |
LSE |
14:49:34 |
1932583 |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 220 |
48.51 |
ISE |
08:04:12 |
1481780 |
| 202 |
48.51 |
ISE |
08:04:12 |
1481778 |
| 12 |
48.56 |
ISE |
08:04:56 |
1482975 |
| 330 |
48.56 |
ISE |
08:05:02 |
1483162 |
| 57 |
48.56 |
ISE |
08:05:02 |
1483160 |
| 27 |
48.51 |
ISE |
08:05:18 |
1483685 |
| 370 |
48.51 |
ISE |
08:05:24 |
1483816 |
| 13 |
48.50 |
ISE |
08:05:49 |
1484416 |
| 381 |
48.50 |
ISE |
08:05:49 |
1484414 |
| 363 |
48.38 |
ISE |
08:08:52 |
1488480 |
| 390 |
48.35 |
ISE |
08:09:55 |
1490138 |
| 228 |
48.34 |
ISE |
08:10:30 |
1491031 |
| 156 |
48.34 |
ISE |
08:10:30 |
1491029 |
| 29 |
48.37 |
ISE |
08:12:32 |
1493958 |
| 303 |
48.38 |
ISE |
08:12:32 |
1493956 |
| 38 |
48.38 |
ISE |
08:12:32 |
1493954 |
| 373 |
48.37 |
ISE |
08:12:33 |
1493966 |
| 303 |
48.37 |
ISE |
08:12:33 |
1493964 |
| 80 |
48.37 |
ISE |
08:13:19 |
1495103 |
| 321 |
48.37 |
ISE |
08:13:19 |
1495101 |
| 206 |
48.45 |
ISE |
08:14:19 |
1496355 |
| 166 |
48.45 |
ISE |
08:14:19 |
1496353 |
| 20 |
48.43 |
ISE |
08:15:45 |
1498955 |
| 340 |
48.43 |
ISE |
08:15:45 |
1498948 |
| 402 |
48.52 |
ISE |
08:16:53 |
1500744 |
| 333 |
48.51 |
ISE |
08:17:20 |
1501521 |
| 115 |
48.48 |
ISE |
08:18:15 |
1502860 |
| 167 |
48.48 |
ISE |
08:18:33 |
1503238 |
| 115 |
48.48 |
ISE |
08:18:33 |
1503236 |
| 228 |
48.46 |
ISE |
08:20:17 |
1506211 |
| 150 |
48.46 |
ISE |
08:20:17 |
1506209 |
| 395 |
48.47 |
ISE |
08:20:17 |
1506205 |
| 354 |
48.43 |
ISE |
08:22:50 |
1510099 |
| 57 |
48.41 |
ISE |
08:22:51 |
1510107 |
| 338 |
48.41 |
ISE |
08:22:51 |
1510105 |
| 368 |
48.51 |
ISE |
08:26:38 |
1515467 |
| 414 |
48.50 |
ISE |
08:26:51 |
1515784 |
| 65 |
48.50 |
ISE |
08:27:36 |
1516810 |
| 328 |
48.50 |
ISE |
08:27:36 |
1516808 |
| 136 |
48.54 |
ISE |
08:31:09 |
1523264 |
| 258 |
48.54 |
ISE |
08:31:09 |
1523262 |
| 25 |
48.57 |
ISE |
08:32:20 |
1524983 |
| 364 |
48.57 |
ISE |
08:32:20 |
1524981 |
| 448 |
48.63 |
ISE |
08:34:40 |
1528980 |
| 1 |
48.63 |
ISE |
08:34:41 |
1528989 |
| 370 |
48.63 |
ISE |
08:34:41 |
1528987 |
| 95 |
48.61 |
ISE |
08:35:13 |
1530019 |
| 280 |
48.61 |
ISE |
08:35:13 |
1530017 |
| 399 |
48.59 |
ISE |
08:35:51 |
1530991 |
| 124 |
48.57 |
ISE |
08:38:59 |
1536193 |
| 114 |
48.57 |
ISE |
08:38:59 |
1536191 |
| 114 |
48.57 |
ISE |
08:38:59 |
1536189 |
| 401 |
48.57 |
ISE |
08:38:59 |
1536186 |
| 107 |
48.53 |
ISE |
08:40:01 |
1537896 |
| 261 |
48.53 |
ISE |
08:40:01 |
1537894 |
| 407 |
48.54 |
ISE |
08:42:29 |
1541514 |
| 335 |
48.54 |
ISE |
08:47:19 |
1549991 |
| 246 |
48.53 |
ISE |
08:47:29 |
1550253 |
| 171 |
48.53 |
ISE |
08:47:29 |
1550251 |
| 182 |
48.52 |
ISE |
08:47:52 |
1550910 |
| 183 |
48.52 |
ISE |
08:47:52 |
1550895 |
| 354 |
48.55 |
ISE |
08:50:05 |
1554876 |
| 393 |
48.53 |
ISE |
08:51:10 |
1556908 |
| 379 |
48.51 |
ISE |
08:51:52 |
1558124 |
| 132 |
48.46 |
ISE |
08:54:29 |
1562808 |
| 223 |
48.46 |
ISE |
08:55:43 |
1564931 |
| 291 |
48.50 |
ISE |
08:58:13 |
1569867 |
| 74 |
48.50 |
ISE |
08:58:13 |
1569865 |
| 384 |
48.51 |
ISE |
09:00:15 |
1573471 |
| 383 |
48.50 |
ISE |
09:01:46 |
1575726 |
| 359 |
48.52 |
ISE |
09:03:33 |
1578120 |
| 371 |
48.52 |
ISE |
09:04:38 |
1579388 |
| 386 |
48.57 |
ISE |
09:07:36 |
1583430 |
| 389 |
48.59 |
ISE |
09:08:32 |
1587405 |
| 35 |
48.63 |
ISE |
09:12:06 |
1593119 |
| 107 |
48.63 |
ISE |
09:12:06 |
1593117 |
| 113 |
48.63 |
ISE |
09:12:06 |
1593115 |
| 150 |
48.63 |
ISE |
09:12:06 |
1593113 |
| 341 |
48.63 |
ISE |
09:12:06 |
1593109 |
| 384 |
48.63 |
ISE |
09:12:06 |
1593111 |
| 397 |
48.60 |
ISE |
09:13:25 |
1595176 |
| 317 |
48.66 |
ISE |
09:16:08 |
1599069 |
| 54 |
48.66 |
ISE |
09:16:08 |
1599067 |
| 335 |
48.61 |
ISE |
09:17:08 |
1600592 |
| 374 |
48.64 |
ISE |
09:19:47 |
1604203 |
| 8 |
48.64 |
ISE |
09:19:47 |
1604201 |
| 90 |
48.66 |
ISE |
09:21:32 |
1606808 |
| 94 |
48.66 |
ISE |
09:21:32 |
1606804 |
| 150 |
48.66 |
ISE |
09:21:32 |
1606806 |
| 472 |
48.74 |
ISE |
09:26:50 |
1613534 |
| 396 |
48.73 |
ISE |
09:27:25 |
1614405 |
| 367 |
48.73 |
ISE |
09:28:14 |
1615612 |
| 152 |
48.72 |
ISE |
09:29:08 |
1617051 |
| 105 |
48.72 |
ISE |
09:29:08 |
1617049 |
| 150 |
48.72 |
ISE |
09:29:08 |
1617047 |
| 210 |
48.75 |
ISE |
09:31:10 |
1620428 |
| 331 |
48.77 |
ISE |
09:33:20 |
1623517 |
| 339 |
48.74 |
ISE |
09:34:26 |
1625003 |
| 90 |
48.71 |
ISE |
09:35:45 |
1626774 |
| 262 |
48.71 |
ISE |
09:35:45 |
1626776 |
| 59 |
48.71 |
ISE |
09:39:38 |
1632513 |
| 233 |
48.71 |
ISE |
09:39:38 |
1632511 |
| 113 |
48.71 |
ISE |
09:39:38 |
1632509 |
| 338 |
48.71 |
ISE |
09:39:38 |
1632506 |
| 46 |
48.68 |
ISE |
09:42:43 |
1636748 |
| 95 |
48.68 |
ISE |
09:42:43 |
1636742 |
| 193 |
48.68 |
ISE |
09:42:43 |
1636740 |
| 395 |
48.67 |
ISE |
09:46:49 |
1642958 |
| 367 |
48.66 |
ISE |
09:46:55 |
1643062 |
| 174 |
48.68 |
ISE |
09:49:43 |
1647887 |
| 177 |
48.68 |
ISE |
09:49:43 |
1647885 |
| 402 |
48.66 |
ISE |
09:50:14 |
1649377 |
| 112 |
48.60 |
ISE |
09:52:55 |
1652961 |
| 356 |
48.63 |
ISE |
09:55:35 |
1656266 |
| 391 |
48.63 |
ISE |
09:57:29 |
1658872 |
| 363 |
48.62 |
ISE |
09:59:59 |
1662484 |
| 55 |
48.67 |
ISE |
10:03:33 |
1668096 |
| 133 |
48.67 |
ISE |
10:03:33 |
1668094 |
| 133 |
48.67 |
ISE |
10:03:33 |
1668092 |
| 42 |
48.67 |
ISE |
10:03:33 |
1668090 |
| 381 |
48.65 |
ISE |
10:04:07 |
1668811 |
| 31 |
48.65 |
ISE |
10:05:07 |
1670852 |
| 39 |
48.65 |
ISE |
10:05:07 |
1670850 |
| 182 |
48.65 |
ISE |
10:05:07 |
1670835 |
| 129 |
48.65 |
ISE |
10:07:00 |
1673320 |
| 359 |
48.64 |
ISE |
10:07:40 |
1674270 |
| 349 |
48.63 |
ISE |
10:09:36 |
1676548 |
| 285 |
48.63 |
ISE |
10:11:02 |
1678275 |
| 124 |
48.63 |
ISE |
10:11:02 |
1678273 |
| 224 |
48.63 |
ISE |
10:13:44 |
1681416 |
| 6 |
48.63 |
ISE |
10:13:45 |
1681444 |
| 106 |
48.63 |
ISE |
10:13:47 |
1681503 |
| 363 |
48.64 |
ISE |
10:15:46 |
1684019 |
| 30 |
48.64 |
ISE |
10:15:46 |
1684017 |
| 406 |
48.60 |
ISE |
10:18:30 |
1687213 |
| 407 |
48.57 |
ISE |
10:20:48 |
1689944 |
| 142 |
48.58 |
ISE |
10:24:03 |
1694440 |
| 200 |
48.58 |
ISE |
10:24:03 |
1694438 |
| 59 |
48.58 |
ISE |
10:24:03 |
1694315 |
| 43 |
48.56 |
ISE |
10:25:10 |
1696330 |
| 182 |
48.56 |
ISE |
10:25:10 |
1696328 |
| 104 |
48.56 |
ISE |
10:25:10 |
1696326 |
| 222 |
48.63 |
ISE |
10:31:30 |
1704937 |
| 56 |
48.63 |
ISE |
10:31:30 |
1704935 |
| 150 |
48.63 |
ISE |
10:31:30 |
1704928 |
| 403 |
48.62 |
ISE |
10:32:17 |
1705810 |
| 370 |
48.62 |
ISE |
10:34:01 |
1707785 |
| 97 |
48.63 |
ISE |
10:37:37 |
1713842 |
| 150 |
48.63 |
ISE |
10:37:37 |
1713840 |
| 113 |
48.63 |
ISE |
10:37:37 |
1713838 |
| 189 |
48.63 |
ISE |
10:37:37 |
1713829 |
| 41 |
48.63 |
ISE |
10:37:37 |
1713831 |
| 149 |
48.63 |
ISE |
10:37:37 |
1713827 |
| 344 |
48.62 |
ISE |
10:38:37 |
1714831 |
| 408 |
48.59 |
ISE |
10:42:20 |
1719464 |
| 360 |
48.57 |
ISE |
10:46:24 |
1725648 |
| 243 |
48.56 |
ISE |
10:46:29 |
1725807 |
| 161 |
48.56 |
ISE |
10:46:29 |
1725805 |
| 344 |
48.53 |
ISE |
10:48:48 |
1730061 |
| 385 |
48.56 |
ISE |
10:51:34 |
1733354 |
| 55 |
48.56 |
ISE |
10:51:34 |
1733351 |
| 115 |
48.55 |
ISE |
10:53:22 |
1736714 |
| 99 |
48.55 |
ISE |
10:53:22 |
1736708 |
| 90 |
48.55 |
ISE |
10:53:22 |
1736706 |
| 254 |
48.55 |
ISE |
10:53:22 |
1736704 |
| 16 |
48.55 |
ISE |
10:53:22 |
1736710 |
| 138 |
48.55 |
ISE |
10:53:22 |
1736712 |
| 173 |
48.54 |
ISE |
10:53:47 |
1737271 |
| 190 |
48.54 |
ISE |
10:53:47 |
1737269 |
| 338 |
48.54 |
ISE |
10:54:57 |
1738807 |
| 286 |
48.53 |
ISE |
10:55:30 |
1739506 |
| 380 |
48.53 |
ISE |
10:55:31 |
1739553 |
| 119 |
48.53 |
ISE |
10:55:31 |
1739551 |
| 370 |
48.50 |
ISE |
10:56:37 |
1741286 |
| 170 |
48.45 |
ISE |
10:58:32 |
1744657 |
| 115 |
48.45 |
ISE |
10:58:59 |
1745276 |
| 113 |
48.45 |
ISE |
10:58:59 |
1745274 |
| 378 |
48.45 |
ISE |
10:59:55 |
1746340 |
| 9 |
48.45 |
ISE |
10:59:55 |
1746338 |
| 365 |
48.45 |
ISE |
11:00:22 |
1746702 |
| 42 |
48.53 |
ISE |
11:02:48 |
1748100 |
| 352 |
48.53 |
ISE |
11:02:48 |
1748098 |
| 14 |
48.54 |
ISE |
11:08:39 |
1751528 |
| 91 |
48.54 |
ISE |
11:08:39 |
1751526 |
| 14 |
48.54 |
ISE |
11:08:39 |
1751524 |
| 94 |
48.54 |
ISE |
11:08:39 |
1751522 |
| 35 |
48.54 |
ISE |
11:08:39 |
1751520 |
| 64 |
48.54 |
ISE |
11:08:39 |
1751518 |
| 88 |
48.54 |
ISE |
11:08:39 |
1751516 |
| 211 |
48.54 |
ISE |
11:08:39 |
1751513 |
| 99 |
48.54 |
ISE |
11:08:39 |
1751511 |
| 27 |
48.54 |
ISE |
11:08:39 |
1751509 |
| 27 |
48.54 |
ISE |
11:08:39 |
1751507 |
| 349 |
48.54 |
ISE |
11:08:39 |
1751505 |
| 181 |
48.52 |
ISE |
11:11:32 |
1753373 |
| 23 |
48.52 |
ISE |
11:11:32 |
1753371 |
| 181 |
48.52 |
ISE |
11:12:19 |
1753939 |
| 23 |
48.52 |
ISE |
11:15:31 |
1755952 |
| 306 |
48.52 |
ISE |
11:15:31 |
1755950 |
| 46 |
48.51 |
ISE |
11:16:17 |
1756398 |
| 150 |
48.51 |
ISE |
11:16:17 |
1756396 |
| 170 |
48.51 |
ISE |
11:16:17 |
1756394 |
| 120 |
48.53 |
ISE |
11:19:24 |
1758415 |
| 236 |
48.53 |
ISE |
11:19:24 |
1758413 |
| 338 |
48.54 |
ISE |
11:21:35 |
1759760 |
| 150 |
48.55 |
ISE |
11:23:22 |
1760728 |
| 180 |
48.55 |
ISE |
11:26:52 |
1762584 |
| 199 |
48.55 |
ISE |
11:26:52 |
1762582 |
| 329 |
48.54 |
ISE |
11:27:38 |
1763027 |
| 122 |
48.58 |
ISE |
11:31:07 |
1765278 |
| 278 |
48.58 |
ISE |
11:31:07 |
1765280 |
| 398 |
48.58 |
ISE |
11:31:29 |
1765517 |
| 36 |
48.57 |
ISE |
11:33:39 |
1766694 |
| 303 |
48.57 |
ISE |
11:33:39 |
1766692 |
| 383 |
48.55 |
ISE |
11:35:09 |
1767649 |
| 86 |
48.50 |
ISE |
11:39:03 |
1770000 |
| 279 |
48.50 |
ISE |
11:39:03 |
1769998 |
| 11 |
48.50 |
ISE |
11:39:03 |
1769996 |
| 357 |
48.48 |
ISE |
11:40:04 |
1770729 |
| 407 |
48.50 |
ISE |
11:44:37 |
1773153 |
| 203 |
48.50 |
ISE |
11:45:57 |
1773945 |
| 93 |
48.50 |
ISE |
11:45:57 |
1773941 |
| 108 |
48.50 |
ISE |
11:45:57 |
1773943 |
| 336 |
48.50 |
ISE |
11:47:59 |
1775119 |
| 356 |
48.51 |
ISE |
11:50:21 |
1776490 |
| 58 |
48.51 |
ISE |
11:53:04 |
1777800 |
| 281 |
48.51 |
ISE |
11:53:06 |
1777821 |
| 371 |
48.46 |
ISE |
11:56:47 |
1780002 |
| 360 |
48.47 |
ISE |
11:57:21 |
1780258 |
| 35 |
48.45 |
ISE |
11:59:36 |
1781589 |
| 76 |
48.45 |
ISE |
11:59:36 |
1781587 |
| 235 |
48.45 |
ISE |
11:59:41 |
1781610 |
| 266 |
48.47 |
ISE |
12:02:12 |
1783220 |
| 83 |
48.47 |
ISE |
12:02:12 |
1783218 |
| 85 |
48.46 |
ISE |
12:02:17 |
1783404 |
| 147 |
48.46 |
ISE |
12:02:17 |
1783402 |
| 146 |
48.46 |
ISE |
12:02:18 |
1783408 |
| 333 |
48.48 |
ISE |
12:05:58 |
1785738 |
| 362 |
48.47 |
ISE |
12:07:00 |
1786393 |
| 36 |
48.52 |
ISE |
12:12:23 |
1789134 |
| 302 |
48.52 |
ISE |
12:12:23 |
1789132 |
| 366 |
48.52 |
ISE |
12:14:31 |
1790386 |
| 11 |
48.51 |
ISE |
12:14:40 |
1790510 |
| 43 |
48.51 |
ISE |
12:14:40 |
1790508 |
| 56 |
48.51 |
ISE |
12:14:40 |
1790502 |
| 300 |
48.51 |
ISE |
12:14:40 |
1790500 |
| 356 |
48.49 |
ISE |
12:16:25 |
1791695 |
| 150 |
48.46 |
ISE |
12:19:03 |
1793270 |
| 108 |
48.47 |
ISE |
12:22:03 |
1795555 |
| 150 |
48.47 |
ISE |
12:22:03 |
1795553 |
| 114 |
48.47 |
ISE |
12:22:03 |
1795551 |
| 358 |
48.47 |
ISE |
12:22:03 |
1795548 |
| 354 |
48.51 |
ISE |
12:26:00 |
1798207 |
| 350 |
48.52 |
ISE |
12:29:14 |
1800069 |
| 338 |
48.51 |
ISE |
12:31:45 |
1802184 |
| 339 |
48.49 |
ISE |
12:32:55 |
1802868 |
| 58 |
48.51 |
ISE |
12:35:47 |
1804314 |
| 349 |
48.51 |
ISE |
12:35:47 |
1804312 |
| 196 |
48.52 |
ISE |
12:38:10 |
1805556 |
| 187 |
48.52 |
ISE |
12:38:10 |
1805554 |
| 341 |
48.53 |
ISE |
12:40:45 |
1807135 |
| 416 |
48.55 |
ISE |
12:46:52 |
1810905 |
| 335 |
48.54 |
ISE |
12:47:26 |
1811337 |
| 34 |
48.54 |
ISE |
12:48:47 |
1812099 |
| 362 |
48.54 |
ISE |
12:48:47 |
1812097 |
| 32 |
48.51 |
ISE |
12:51:58 |
1814527 |
| 290 |
48.51 |
ISE |
12:51:58 |
1814525 |
| 32 |
48.51 |
ISE |
12:51:58 |
1814523 |
| 33 |
48.52 |
ISE |
12:55:39 |
1816968 |
| 354 |
48.52 |
ISE |
12:55:39 |
1816966 |
| 353 |
48.60 |
ISE |
12:59:15 |
1819437 |
| 348 |
48.58 |
ISE |
13:00:49 |
1820766 |
| 5 |
48.59 |
ISE |
13:03:40 |
1822668 |
| 132 |
48.59 |
ISE |
13:03:40 |
1822664 |
| 226 |
48.59 |
ISE |
13:03:40 |
1822666 |
| 365 |
48.58 |
ISE |
13:03:49 |
1822744 |
| 96 |
48.53 |
ISE |
13:07:13 |
1825194 |
| 275 |
48.53 |
ISE |
13:07:13 |
1825192 |
| 178 |
48.51 |
ISE |
13:09:21 |
1826731 |
| 222 |
48.51 |
ISE |
13:09:21 |
1826729 |
| 373 |
48.52 |
ISE |
13:11:50 |
1828418 |
| 379 |
48.51 |
ISE |
13:14:12 |
1830006 |
| 362 |
48.50 |
ISE |
13:19:10 |
1833355 |
| 408 |
48.50 |
ISE |
13:19:25 |
1833585 |
| 341 |
48.50 |
ISE |
13:21:05 |
1835090 |
| 599 |
48.60 |
ISE |
13:28:53 |
1841067 |
| 115 |
48.60 |
ISE |
13:29:07 |
1841358 |
| 129 |
48.60 |
ISE |
13:29:07 |
1841352 |
| 129 |
48.60 |
ISE |
13:29:07 |
1841350 |
| 380 |
48.59 |
ISE |
13:29:44 |
1841985 |
| 394 |
48.61 |
ISE |
13:32:15 |
1844478 |
| 455 |
48.63 |
ISE |
13:33:39 |
1845444 |
| 119 |
48.62 |
ISE |
13:34:18 |
1846097 |
| 232 |
48.62 |
ISE |
13:34:18 |
1846099 |
| 639 |
48.62 |
ISE |
13:34:18 |
1846080 |
| 5 |
48.62 |
ISE |
13:34:18 |
1846078 |
| 9 |
48.62 |
ISE |
13:34:18 |
1846076 |
| 344 |
48.57 |
ISE |
13:36:00 |
1847376 |
| 383 |
48.53 |
ISE |
13:36:45 |
1848069 |
| 95 |
48.53 |
ISE |
13:42:07 |
1852563 |
| 312 |
48.53 |
ISE |
13:42:07 |
1852561 |
| 120 |
48.55 |
ISE |
13:44:30 |
1854627 |
| 398 |
48.55 |
ISE |
13:44:39 |
1854841 |
| 340 |
48.55 |
ISE |
13:44:39 |
1854839 |
| 188 |
48.54 |
ISE |
13:44:41 |
1854874 |
| 150 |
48.54 |
ISE |
13:44:41 |
1854872 |
| 409 |
48.52 |
ISE |
13:48:08 |
1858168 |
| 355 |
48.51 |
ISE |
13:48:18 |
1858277 |
| 305 |
48.49 |
ISE |
13:50:30 |
1860488 |
| 99 |
48.49 |
ISE |
13:50:30 |
1860486 |
| 382 |
48.47 |
ISE |
13:51:39 |
1861571 |
| 383 |
48.50 |
ISE |
13:56:21 |
1865578 |
| 58 |
48.48 |
ISE |
13:57:45 |
1866678 |
| 332 |
48.48 |
ISE |
13:57:45 |
1866676 |
| 300 |
48.46 |
ISE |
13:58:30 |
1867508 |
| 12 |
48.52 |
ISE |
14:01:45 |
1870633 |
| 118 |
48.52 |
ISE |
14:01:45 |
1870631 |
| 150 |
48.52 |
ISE |
14:01:45 |
1870629 |
| 119 |
48.52 |
ISE |
14:01:45 |
1870627 |
| 382 |
48.52 |
ISE |
14:01:45 |
1870622 |
| 388 |
48.51 |
ISE |
14:03:39 |
1872093 |
| 362 |
48.50 |
ISE |
14:06:24 |
1874379 |
| 387 |
48.49 |
ISE |
14:06:40 |
1874538 |
| 46 |
48.48 |
ISE |
14:09:09 |
1876985 |
| 150 |
48.48 |
ISE |
14:09:09 |
1876981 |
| 85 |
48.48 |
ISE |
14:09:09 |
1876979 |
| 80 |
48.48 |
ISE |
14:09:09 |
1876983 |
| 191 |
48.43 |
ISE |
14:11:27 |
1878854 |
| 196 |
48.43 |
ISE |
14:11:27 |
1878852 |
| 345 |
48.46 |
ISE |
14:13:20 |
1880176 |
| 364 |
48.43 |
ISE |
14:13:31 |
1880352 |
| 153 |
48.41 |
ISE |
14:16:02 |
1882602 |
| 205 |
48.41 |
ISE |
14:16:02 |
1882600 |
| 20 |
48.40 |
ISE |
14:17:42 |
1884294 |
| 317 |
48.40 |
ISE |
14:18:10 |
1884671 |
| 391 |
48.36 |
ISE |
14:19:06 |
1885459 |
| 346 |
48.36 |
ISE |
14:21:43 |
1888176 |
| 387 |
48.42 |
ISE |
14:24:08 |
1890412 |
| 451 |
48.44 |
ISE |
14:26:12 |
1892400 |
| 370 |
48.44 |
ISE |
14:26:32 |
1892720 |
| 125 |
48.42 |
ISE |
14:27:40 |
1893684 |
| 119 |
48.42 |
ISE |
14:27:40 |
1893682 |
| 100 |
48.42 |
ISE |
14:27:40 |
1893680 |
| 391 |
48.40 |
ISE |
14:29:49 |
1896361 |
| 402 |
48.41 |
ISE |
14:29:49 |
1896356 |
| 401 |
48.40 |
ISE |
14:31:03 |
1901434 |
| 150 |
48.39 |
ISE |
14:31:09 |
1901877 |
| 250 |
48.39 |
ISE |
14:31:09 |
1901879 |
| 38 |
48.44 |
ISE |
14:33:16 |
1905747 |
| 50 |
48.44 |
ISE |
14:33:16 |
1905745 |
| 150 |
48.44 |
ISE |
14:33:16 |
1905743 |
| 118 |
48.44 |
ISE |
14:33:16 |
1905741 |
| 119 |
48.44 |
ISE |
14:33:16 |
1905739 |
| 156 |
48.44 |
ISE |
14:33:16 |
1905721 |
| 415 |
48.44 |
ISE |
14:33:16 |
1905719 |
| 204 |
48.44 |
ISE |
14:33:16 |
1905723 |
| 95 |
48.46 |
ISE |
14:34:01 |
1906718 |
| 119 |
48.46 |
ISE |
14:34:01 |
1906716 |
| 150 |
48.46 |
ISE |
14:34:01 |
1906714 |
| 329 |
48.46 |
ISE |
14:34:01 |
1906706 |
| 371 |
48.44 |
ISE |
14:34:16 |
1907241 |
| 402 |
48.45 |
ISE |
14:34:54 |
1908101 |
| 117 |
48.47 |
ISE |
14:35:59 |
1909744 |
| 244 |
48.47 |
ISE |
14:35:59 |
1909742 |
| 50 |
48.58 |
ISE |
14:38:12 |
1913420 |
| 119 |
48.58 |
ISE |
14:38:12 |
1913418 |
| 167 |
48.58 |
ISE |
14:38:12 |
1913415 |
| 192 |
48.58 |
ISE |
14:38:12 |
1913411 |
| 12 |
48.58 |
ISE |
14:38:12 |
1913406 |
| 385 |
48.66 |
ISE |
14:39:07 |
1915074 |
| 443 |
48.66 |
ISE |
14:39:07 |
1915072 |
| 387 |
48.79 |
ISE |
14:41:16 |
1918838 |
| 504 |
48.80 |
ISE |
14:41:16 |
1918834 |
| 245 |
48.81 |
ISE |
14:41:16 |
1918824 |
| 150 |
48.81 |
ISE |
14:41:16 |
1918822 |
| 372 |
48.82 |
ISE |
14:41:51 |
1919901 |
| 379 |
48.86 |
ISE |
14:42:46 |
1921522 |
| 314 |
48.87 |
ISE |
14:44:00 |
1923577 |
| 17 |
48.87 |
ISE |
14:44:00 |
1923575 |
| 372 |
48.86 |
ISE |
14:44:02 |
1923638 |
| 76 |
48.90 |
ISE |
14:46:25 |
1927594 |
| 30 |
48.90 |
ISE |
14:46:31 |
1927720 |
| 49 |
48.90 |
ISE |
14:46:31 |
1927718 |
| 68 |
48.90 |
ISE |
14:46:31 |
1927716 |
| 67 |
48.90 |
ISE |
14:46:31 |
1927714 |
| 77 |
48.90 |
ISE |
14:46:55 |
1928310 |
| 409 |
48.90 |
ISE |
14:46:55 |
1928308 |
| 25 |
48.88 |
ISE |
14:47:04 |
1928667 |
| 53 |
48.88 |
ISE |
14:47:04 |
1928663 |
| 31 |
48.88 |
ISE |
14:47:04 |
1928661 |
| 84 |
48.88 |
ISE |
14:47:04 |
1928659 |
| 190 |
48.88 |
ISE |
14:47:04 |
1928657 |
| 345 |
48.87 |
ISE |
14:47:34 |
1929541 |
| 409 |
48.76 |
ISE |
14:48:56 |
1931619 |
| 386 |
48.75 |
ISE |
14:49:34 |
1932579 |
| 22 |
48.75 |
ISE |
14:49:34 |
1932577 |
| 403 |
48.74 |
ISE |
14:50:58 |
1934919 |
| 395 |
48.74 |
ISE |
14:50:58 |
1934910 |
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.