Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

18th May 2023 07:00

RNS Number : 7935Z

CRH PLC

18 May 2023

18th May 2023

CRH plc Transaction in Own Shares

CRH plc ('CRH') announces that on 17th 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:	129,678	51,022
Highest price paid per share:	€45.5700	GBp 3,969.0000
Lowest price paid per share:	€45.1300	GBp 3,935.0000
Volume weighted average price paid:	€45.4290	GBp 3,947.1522

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 17,278,396 of its ordinary shares in treasury which represents 2.297% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 734,861,942 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 17th 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:		17/05/2023

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)		EUR	45.4290	129,678
London Stock Exchange (XLON)		GBp	3,947.1522	51,022

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
17	3,950	LSE	08:11:40	1324780
300	3,950	LSE	08:11:40	1324778
91	3,951	LSE	08:16:03	1332472
84	3,951	LSE	08:16:03	1332470
172	3,951	LSE	08:16:03	1332468
233	3,948	LSE	08:17:56	1335728
65	3,948	LSE	08:17:56	1335726
332	3,947	LSE	08:18:37	1337016
300	3,947	LSE	08:20:02	1339470
13	3,947	LSE	08:20:02	1339472
327	3,947	LSE	08:21:04	1341183
324	3,945	LSE	08:21:44	1342506
298	3,944	LSE	08:22:05	1343078
321	3,940	LSE	08:23:05	1344701
290	3,940	LSE	08:24:24	1346791
299	3,939	LSE	08:24:27	1346848
269	3,939	LSE	08:25:18	1348244
61	3,939	LSE	08:25:18	1348242
136	3,936	LSE	08:30:03	1356143
176	3,936	LSE	08:30:03	1356145
307	3,935	LSE	08:31:32	1359626
65	3,939	LSE	08:34:35	1365668
216	3,939	LSE	08:34:35	1365666
302	3,941	LSE	08:34:35	1365658
264	3,942	LSE	08:37:47	1371909
37	3,942	LSE	08:37:47	1371907
286	3,945	LSE	08:39:52	1375902
300	3,948	LSE	08:43:06	1381864
2	3,948	LSE	08:43:06	1381866
117	3,952	LSE	08:45:59	1387535
11	3,952	LSE	08:45:59	1387533
211	3,952	LSE	08:45:59	1387531
143	3,955	LSE	08:49:42	1395295
148	3,955	LSE	08:49:42	1395293
203	3,954	LSE	08:49:54	1395696
134	3,954	LSE	08:49:54	1395694
68	3,956	LSE	08:55:14	1407190
14	3,956	LSE	08:55:14	1407188
200	3,956	LSE	08:55:14	1407186
130	3,951	LSE	09:01:45	1420200
171	3,951	LSE	09:01:45	1420202
38	3,954	LSE	09:05:16	1425947
242	3,954	LSE	09:05:16	1425945
189	3,956	LSE	09:06:22	1427691
151	3,956	LSE	09:06:22	1427689
345	3,959	LSE	09:09:49	1435378
312	3,958	LSE	09:17:01	1445782
285	3,957	LSE	09:20:37	1451602
71	3,964	LSE	09:34:58	1473781
221	3,964	LSE	09:34:58	1473783
316	3,963	LSE	09:37:40	1478037
184	3,966	LSE	09:49:07	1496274
154	3,966	LSE	09:49:07	1496272
18	3,965	LSE	09:49:09	1496333
100	3,965	LSE	09:49:09	1496331
197	3,965	LSE	09:49:09	1496327
132	3,969	LSE	09:51:15	1500361
195	3,969	LSE	09:51:15	1500359
300	3,968	LSE	09:54:28	1504595
115	3,957	LSE	10:08:23	1525575
203	3,957	LSE	10:08:23	1525577
343	3,951	LSE	10:19:21	1540267
305	3,954	LSE	10:21:13	1542984
193	3,953	LSE	10:31:52	1558371
127	3,953	LSE	10:35:08	1562853
312	3,951	LSE	10:41:35	1574796
321	3,953	LSE	10:46:35	1583033
6	3,953	LSE	10:51:14	1591852
300	3,953	LSE	10:51:14	1591850
174	3,956	LSE	10:54:35	1597771
147	3,958	LSE	10:58:26	1604800
167	3,958	LSE	10:58:26	1604798
291	3,962	LSE	11:14:10	1614950
230	3,957	LSE	11:21:53	1620184
59	3,957	LSE	11:21:53	1620182
172	3,961	LSE	11:28:21	1624386
177	3,961	LSE	11:28:21	1624384
15	3,958	LSE	11:34:48	1629033
316	3,958	LSE	11:34:48	1629031
339	3,957	LSE	11:45:50	1635810
185	3,953	LSE	11:50:24	1638796
41	3,953	LSE	11:50:24	1638800
159	3,953	LSE	11:50:24	1638798
109	3,955	LSE	11:59:51	1644836
181	3,955	LSE	11:59:51	1644834
55	3,955	LSE	11:59:51	1644832
169	3,955	LSE	12:04:59	1648178
153	3,955	LSE	12:05:50	1648625
45	3,954	LSE	12:16:28	1654937
304	3,955	LSE	12:19:29	1656297
85	3,956	LSE	12:24:16	1658903
254	3,956	LSE	12:25:40	1659715
111	3,957	LSE	12:30:27	1662552
46	3,957	LSE	12:30:27	1662550
127	3,957	LSE	12:30:27	1662548
338	3,958	LSE	12:35:07	1665687
40	3,959	LSE	12:45:19	1671337
48	3,959	LSE	12:45:41	1671533
205	3,959	LSE	12:47:51	1672810
11	3,957	LSE	12:52:26	1675860
71	3,957	LSE	12:52:28	1675884
24	3,957	LSE	12:52:28	1675886
219	3,957	LSE	12:52:28	1675882
291	3,955	LSE	12:55:56	1677723
292	3,955	LSE	13:04:19	1683145
105	3,952	LSE	13:16:25	1690419
23	3,952	LSE	13:16:25	1690417
200	3,952	LSE	13:16:25	1690415
301	3,947	LSE	13:30:09	1700239
326	3,950	LSE	13:56:10	1719936
96	3,949	LSE	14:19:31	1740608
207	3,949	LSE	14:19:31	1740606
266	3,949	LSE	14:22:40	1743594
57	3,949	LSE	14:22:40	1743592
338	3,948	LSE	14:30:22	1754230
276	3,951	LSE	14:31:52	1757829
67	3,951	LSE	14:31:52	1757827
6	3,951	LSE	14:32:30	1759119
346	3,951	LSE	14:32:30	1759117
185	3,951	LSE	14:35:25	1763632
107	3,951	LSE	14:35:25	1763630
18	3,950	LSE	14:35:31	1763793
29	3,950	LSE	14:35:31	1763795
280	3,950	LSE	14:35:31	1763797
169	3,949	LSE	14:37:31	1766459
137	3,949	LSE	14:37:52	1767009
316	3,954	LSE	14:40:14	1771103
84	3,941	LSE	15:38:16	1863546
43	3,941	LSE	15:38:16	1863544
353	3,941	LSE	15:38:16	1863540
49	3,942	LSE	15:38:29	1863875
49	3,942	LSE	15:38:29	1863873
2	3,942	LSE	15:38:29	1863871
49	3,942	LSE	15:38:29	1863869
320	3,942	LSE	15:38:29	1863859
69	3,942	LSE	15:38:29	1863861
32	3,942	LSE	15:38:29	1863863
69	3,942	LSE	15:38:32	1863951
28	3,943	LSE	15:38:45	1864223
58	3,943	LSE	15:38:45	1864225
26	3,943	LSE	15:38:45	1864221
161	3,943	LSE	15:38:45	1864219
110	3,943	LSE	15:38:45	1864217
69	3,944	LSE	15:39:12	1864957
1,520	3,944	LSE	15:39:12	1864955
77	3,944	LSE	15:39:12	1864953
328	3,943	LSE	15:39:19	1865276
69	3,942	LSE	15:39:55	1866109
38	3,942	LSE	15:39:55	1866105
84	3,942	LSE	15:39:55	1866111
35	3,942	LSE	15:39:55	1866113
84	3,942	LSE	15:39:55	1866107
20	3,942	LSE	15:39:55	1866102
90	3,942	LSE	15:39:55	1866100
84	3,942	LSE	15:39:55	1866098
110	3,941	LSE	15:39:55	1866096
84	3,944	LSE	15:41:20	1868403
121	3,944	LSE	15:41:20	1868399
76	3,944	LSE	15:41:20	1868397
100	3,944	LSE	15:41:20	1868395
84	3,944	LSE	15:41:20	1868401
69	3,943	LSE	15:41:31	1868666
300	3,943	LSE	15:41:31	1868664
345	3,942	LSE	15:42:45	1870304
53	3,945	LSE	15:43:49	1871631
120	3,945	LSE	15:43:49	1871629
92	3,945	LSE	15:43:49	1871627
90	3,945	LSE	15:43:49	1871625
54	3,945	LSE	15:43:49	1871623
57	3,945	LSE	15:43:49	1871615
92	3,945	LSE	15:43:49	1871617
90	3,945	LSE	15:43:49	1871619
69	3,945	LSE	15:43:49	1871621
3	3,944	LSE	15:43:59	1871818
59	3,944	LSE	15:43:59	1871816
46	3,944	LSE	15:43:59	1871814
92	3,944	LSE	15:43:59	1871812
105	3,944	LSE	15:43:59	1871810
5	3,944	LSE	15:43:59	1871808
300	3,944	LSE	15:43:59	1871806
138	3,948	LSE	15:45:47	1874449
58	3,949	LSE	15:45:52	1874518
90	3,949	LSE	15:45:59	1874640
71	3,949	LSE	15:45:59	1874638
71	3,949	LSE	15:45:59	1874634
143	3,949	LSE	15:45:59	1874632
118	3,949	LSE	15:46:00	1874666
71	3,949	LSE	15:46:00	1874664
90	3,949	LSE	15:46:00	1874662
92	3,949	LSE	15:46:00	1874660
71	3,949	LSE	15:46:00	1874650
90	3,949	LSE	15:46:00	1874648
110	3,949	LSE	15:46:00	1874646
139	3,948	LSE	15:46:01	1874714
144	3,948	LSE	15:46:03	1874809
90	3,948	LSE	15:46:44	1875644
130	3,948	LSE	15:46:44	1875646
140	3,947	LSE	15:46:55	1875865
175	3,947	LSE	15:46:55	1875863
59	3,946	LSE	15:47:49	1877263
69	3,946	LSE	15:47:49	1877261
140	3,946	LSE	15:47:49	1877259
22	3,946	LSE	15:47:49	1877257
314	3,945	LSE	15:48:05	1877659
334	3,945	LSE	15:48:05	1877657
104	3,945	LSE	15:49:49	1880052
229	3,945	LSE	15:49:52	1880112
105	3,945	LSE	15:49:52	1880114
56	3,945	LSE	15:49:52	1880116
317	3,945	LSE	15:50:29	1881114
317	3,945	LSE	15:50:29	1881098
112	3,945	LSE	15:50:29	1881094
115	3,945	LSE	15:50:29	1881083
317	3,945	LSE	15:50:29	1881081
323	3,944	LSE	15:51:29	1882301
221	3,943	LSE	15:51:37	1882526
100	3,943	LSE	15:51:53	1882896
288	3,943	LSE	15:51:53	1882898
320	3,942	LSE	15:52:13	1883335
327	3,943	LSE	15:52:25	1883560
29	3,942	LSE	15:52:30	1883716
300	3,942	LSE	15:52:30	1883714
307	3,941	LSE	15:52:53	1884165
2	3,941	LSE	15:53:34	1884888
55	3,941	LSE	15:53:34	1884883
69	3,942	LSE	15:53:49	1885133
71	3,942	LSE	15:53:49	1885131
56	3,942	LSE	15:53:58	1885327
130	3,942	LSE	15:53:58	1885325
144	3,942	LSE	15:53:58	1885323
123	3,942	LSE	15:53:58	1885319
141	3,942	LSE	15:53:58	1885321
144	3,942	LSE	15:54:13	1885703
141	3,942	LSE	15:54:13	1885701
118	3,942	LSE	15:54:13	1885699
322	3,941	LSE	15:54:31	1886124
141	3,943	LSE	15:55:06	1886946
103	3,943	LSE	15:55:06	1886944
69	3,943	LSE	15:55:19	1887230
108	3,943	LSE	15:55:28	1887413
141	3,943	LSE	15:55:44	1887713
119	3,943	LSE	15:55:44	1887711
69	3,945	LSE	15:56:59	1889430
27	3,945	LSE	15:56:59	1889426
58	3,945	LSE	15:56:59	1889428
141	3,945	LSE	15:56:59	1889436
84	3,945	LSE	15:56:59	1889432
144	3,945	LSE	15:56:59	1889434
129	3,948	LSE	15:58:50	1892254
59	3,948	LSE	15:58:50	1892251
137	3,948	LSE	15:58:50	1892249
115	3,948	LSE	15:58:50	1892245
165	3,948	LSE	15:58:50	1892243
55	3,949	LSE	16:00:05	1895112
157	3,949	LSE	16:00:05	1895110
157	3,949	LSE	16:00:05	1895108
4	3,944	LSE	16:02:06	1900134
157	3,944	LSE	16:02:10	1900266
110	3,944	LSE	16:02:10	1900268
58	3,944	LSE	16:02:10	1900264
35	3,944	LSE	16:02:10	1900262
300	3,944	LSE	16:02:10	1900260
39	3,945	LSE	16:03:32	1902427
127	3,945	LSE	16:03:32	1902425
255	3,945	LSE	16:03:32	1902423
41	3,945	LSE	16:03:41	1902611
223	3,945	LSE	16:03:41	1902609
43	3,946	LSE	16:03:51	1902825
228	3,946	LSE	16:03:51	1902823
54	3,945	LSE	16:03:53	1902861
144	3,945	LSE	16:03:53	1902863
141	3,945	LSE	16:03:53	1902865
271	3,945	LSE	16:03:53	1902867
328	3,944	LSE	16:04:19	1903634
47	3,944	LSE	16:04:20	1903700
262	3,944	LSE	16:04:20	1903698
280	3,944	LSE	16:04:21	1903729
151	3,942	LSE	16:05:06	1905060
141	3,942	LSE	16:05:06	1905058
144	3,942	LSE	16:05:06	1905056
258	3,940	LSE	16:05:54	1906281
84	3,940	LSE	16:05:54	1906283
57	3,940	LSE	16:08:05	1909928
272	3,940	LSE	16:08:54	1911282
300	3,938	LSE	16:10:41	1914133
20	3,938	LSE	16:10:41	1914135
93	3,939	LSE	16:10:41	1914127
54	3,939	LSE	16:10:41	1914125
141	3,939	LSE	16:10:41	1914123
144	3,939	LSE	16:10:41	1914121
129	3,939	LSE	16:10:41	1914129
100	3,938	LSE	16:10:41	1914119
69	3,940	LSE	16:11:21	1915389
100	3,940	LSE	16:11:21	1915387
60	3,940	LSE	16:11:24	1915494
141	3,940	LSE	16:11:24	1915492
144	3,940	LSE	16:11:24	1915490
138	3,940	LSE	16:11:24	1915488
282	3,938	LSE	16:11:55	1916434
326	3,938	LSE	16:11:55	1916432
420	3,937	LSE	16:12:38	1917613
144	3,938	LSE	16:12:39	1917649
131	3,938	LSE	16:12:39	1917647
26	3,938	LSE	16:12:39	1917651
161	3,940	LSE	16:13:03	1918547
39	3,940	LSE	16:13:03	1918534
129	3,940	LSE	16:13:03	1918532
128	3,940	LSE	16:13:03	1918527
125	3,940	LSE	16:13:03	1918523
141	3,940	LSE	16:13:03	1918521
144	3,940	LSE	16:13:03	1918519
61	3,940	LSE	16:13:03	1918525
85	3,939	LSE	16:13:03	1918517
426	3,940	LSE	16:13:03	1918515
63	3,940	LSE	16:13:04	1918613
141	3,940	LSE	16:13:04	1918611
133	3,940	LSE	16:13:04	1918619
192	3,940	LSE	16:13:04	1918615
122	3,940	LSE	16:13:04	1918617
144	3,940	LSE	16:13:04	1918609
100	3,940	LSE	16:13:04	1918607
85	3,940	LSE	16:13:04	1918605
56	3,941	LSE	16:14:21	1920646
133	3,941	LSE	16:14:32	1921079
198	3,941	LSE	16:14:32	1921077
141	3,941	LSE	16:14:32	1921075
144	3,941	LSE	16:14:32	1921073
137	3,941	LSE	16:14:32	1921071
141	3,940	LSE	16:14:32	1921069
53	3,941	LSE	16:14:48	1921576
144	3,941	LSE	16:14:48	1921572
141	3,941	LSE	16:14:48	1921574
196	3,942	LSE	16:15:37	1923112
120	3,942	LSE	16:15:37	1923110

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
353	45.13	ISE	08:05:56	1314921
483	45.13	ISE	08:06:01	1315049
71	45.13	ISE	08:06:01	1315047
282	45.24	ISE	08:07:24	1317187
120	45.24	ISE	08:07:24	1317185
395	45.22	ISE	08:08:47	1319648
408	45.34	ISE	08:10:24	1322755
24	45.34	ISE	08:10:24	1322753
182	45.35	ISE	08:10:37	1323112
1,266	45.35	ISE	08:10:37	1323110
184	45.35	ISE	08:11:26	1324360
287	45.35	ISE	08:11:26	1324358
55	45.35	ISE	08:11:26	1324356
242	45.35	ISE	08:11:26	1324354
160	45.35	ISE	08:11:26	1324352
464	45.34	ISE	08:11:37	1324662
242	45.37	ISE	08:13:10	1327456
11	45.37	ISE	08:13:10	1327452
107	45.37	ISE	08:13:10	1327450
122	45.37	ISE	08:13:10	1327448
122	45.37	ISE	08:13:10	1327446
392	45.37	ISE	08:13:10	1327442
82	45.34	ISE	08:13:49	1328561
339	45.34	ISE	08:13:49	1328559
391	45.32	ISE	08:14:24	1329548
80	45.32	ISE	08:14:24	1329546
70	45.35	ISE	08:15:37	1331867
426	45.35	ISE	08:16:03	1332482
50	45.35	ISE	08:16:03	1332484
383	45.35	ISE	08:16:03	1332479
95	45.35	ISE	08:16:03	1332477
364	45.35	ISE	08:16:03	1332475
151	45.35	ISE	08:16:38	1333436
243	45.35	ISE	08:16:38	1333434
220	45.35	ISE	08:16:38	1333431
190	45.35	ISE	08:16:38	1333429
129	45.32	ISE	08:17:56	1335724
72	45.32	ISE	08:17:56	1335722
191	45.32	ISE	08:17:56	1335720
401	45.30	ISE	08:18:37	1337031
67	45.30	ISE	08:18:37	1337018
262	45.29	ISE	08:21:09	1341481
135	45.29	ISE	08:21:09	1341476
401	45.28	ISE	08:21:34	1342273
463	45.23	ISE	08:24:24	1346793
418	45.18	ISE	08:28:32	1353283
56	45.18	ISE	08:30:03	1356147
394	45.18	ISE	08:30:03	1356149
411	45.17	ISE	08:30:55	1358101
83	45.16	ISE	08:31:30	1359423
106	45.16	ISE	08:31:30	1359421
169	45.16	ISE	08:31:30	1359409
34	45.16	ISE	08:31:30	1359407
166	45.18	ISE	08:34:09	1364828
132	45.18	ISE	08:34:09	1364823
101	45.18	ISE	08:34:09	1364817
294	45.18	ISE	08:34:10	1364913
156	45.18	ISE	08:34:10	1364911
118	45.18	ISE	08:34:35	1365663
450	45.19	ISE	08:34:35	1365660
375	45.16	ISE	08:34:52	1366100
40	45.16	ISE	08:34:52	1366102
503	45.22	ISE	08:37:47	1371911
419	45.24	ISE	08:39:52	1375904
395	45.28	ISE	08:43:04	1381820
19	45.28	ISE	08:43:04	1381818
470	45.33	ISE	08:45:59	1387544
413	45.32	ISE	08:46:16	1388296
433	45.42	ISE	08:53:37	1403767
409	45.34	ISE	08:57:34	1412193
460	45.38	ISE	09:06:20	1427647
429	45.41	ISE	09:09:49	1435380
462	45.41	ISE	09:17:01	1445784
483	45.49	ISE	09:33:19	1471404
214	45.48	ISE	09:33:20	1471458
452	45.49	ISE	09:34:53	1473660
193	45.48	ISE	09:34:58	1473789
18	45.48	ISE	09:34:58	1473787
193	45.48	ISE	09:34:58	1473785
345	45.48	ISE	09:39:01	1480027
60	45.48	ISE	09:39:01	1480020
63	45.48	ISE	09:39:01	1480022
461	45.52	ISE	09:47:15	1493048
459	45.52	ISE	09:54:28	1504597
478	45.52	ISE	10:00:52	1514745
150	45.43	ISE	10:13:21	1532168
320	45.43	ISE	10:13:21	1532163
161	45.43	ISE	10:13:21	1532161
36	45.41	ISE	10:17:50	1538395
55	45.41	ISE	10:17:50	1538393
328	45.41	ISE	10:17:50	1538391
60	45.40	ISE	10:34:29	1561865
353	45.40	ISE	10:34:29	1561863
404	45.38	ISE	10:35:09	1562855
477	45.36	ISE	10:37:01	1566798
75	45.40	ISE	10:45:47	1581535
140	45.40	ISE	10:45:47	1581537
400	45.41	ISE	10:46:32	1582930
218	45.40	ISE	10:46:37	1583078
45	45.40	ISE	10:47:23	1584388
133	45.40	ISE	10:47:23	1584386
398	45.41	ISE	10:51:08	1591634
391	45.49	ISE	10:58:07	1604327
419	45.50	ISE	11:01:07	1607237
479	45.54	ISE	11:11:59	1613630
408	45.54	ISE	11:18:19	1617452
113	45.54	ISE	11:28:15	1624364
147	45.54	ISE	11:28:15	1624362
147	45.54	ISE	11:28:15	1624360
211	45.54	ISE	11:28:16	1624371
204	45.54	ISE	11:28:16	1624369
1	45.54	ISE	11:28:16	1624367
395	45.51	ISE	11:30:10	1625734
439	45.53	ISE	11:33:38	1628163
471	45.46	ISE	11:36:24	1630026
454	45.47	ISE	11:46:10	1636077
136	45.43	ISE	11:52:25	1640259
343	45.43	ISE	11:52:26	1640352
131	45.45	ISE	11:57:42	1642885
450	45.45	ISE	11:57:42	1642883
68	45.46	ISE	11:59:39	1644404
382	45.46	ISE	11:59:39	1644402
283	45.45	ISE	11:59:53	1644972
209	45.45	ISE	11:59:53	1644970
462	45.45	ISE	12:00:44	1645792
476	45.46	ISE	12:05:50	1648627
393	45.45	ISE	12:08:12	1649931
457	45.45	ISE	12:09:10	1650379
435	45.47	ISE	12:12:56	1652607
444	45.46	ISE	12:19:30	1656301
496	45.49	ISE	12:24:26	1659010
49	45.50	ISE	12:26:57	1660440
57	45.50	ISE	12:27:09	1660622
3	45.50	ISE	12:27:09	1660620
153	45.50	ISE	12:27:09	1660618
405	45.50	ISE	12:27:26	1660864
152	45.50	ISE	12:27:26	1660854
396	45.50	ISE	12:27:26	1660852
414	45.53	ISE	12:30:19	1662471
428	45.51	ISE	12:34:25	1665361
427	45.51	ISE	12:34:27	1665367
232	45.53	ISE	12:37:16	1666752
237	45.53	ISE	12:37:16	1666750
427	45.53	ISE	12:38:39	1667336
455	45.52	ISE	12:43:06	1669825
238	45.54	ISE	12:43:27	1670032
140	45.54	ISE	12:43:27	1670030
150	45.54	ISE	12:43:27	1670028
222	45.54	ISE	12:43:27	1670026
318	45.53	ISE	12:43:50	1670393
136	45.53	ISE	12:43:50	1670391
414	45.53	ISE	12:50:36	1674826
448	45.53	ISE	12:50:36	1674824
481	45.54	ISE	12:52:17	1675739
244	45.50	ISE	12:55:56	1677729
142	45.50	ISE	12:55:56	1677727
57	45.50	ISE	12:55:56	1677725
211	45.51	ISE	13:04:09	1683061
208	45.51	ISE	13:04:09	1683059
15	45.51	ISE	13:04:09	1683063
31	45.51	ISE	13:04:09	1683065
21	45.49	ISE	13:06:58	1684722
415	45.49	ISE	13:06:58	1684720
389	45.47	ISE	13:23:48	1695677
423	45.42	ISE	13:30:09	1700244
463	45.42	ISE	13:33:34	1702916
467	45.44	ISE	13:36:55	1704859
462	45.48	ISE	13:49:54	1714818
398	45.50	ISE	13:57:02	1720521
444	45.50	ISE	13:57:02	1720519
467	45.51	ISE	14:04:28	1726932
483	45.50	ISE	14:05:24	1727770
513	45.52	ISE	14:07:16	1729437
445	45.51	ISE	14:07:29	1729655
412	45.51	ISE	14:08:32	1730663
443	45.50	ISE	14:19:33	1740620
352	45.50	ISE	14:22:26	1743366
390	45.50	ISE	14:26:09	1746654
101	45.50	ISE	14:26:09	1746652
122	45.49	ISE	14:26:48	1747298
291	45.49	ISE	14:27:02	1747473
455	45.54	ISE	14:31:33	1757207
517	45.53	ISE	14:31:52	1757825
495	45.53	ISE	14:32:30	1759121
116	45.54	ISE	14:35:23	1763574
466	45.54	ISE	14:35:24	1763628
542	45.53	ISE	14:35:28	1763707
1	45.52	ISE	14:35:54	1764410
207	45.52	ISE	14:35:54	1764405
224	45.52	ISE	14:35:54	1764403
443	45.51	ISE	14:37:19	1766243
64	45.56	ISE	14:40:14	1771107
268	45.56	ISE	14:40:14	1771105
195	45.56	ISE	14:40:14	1771078
153	45.56	ISE	14:40:15	1771164
125	45.56	ISE	14:40:15	1771162
124	45.56	ISE	14:40:15	1771160
443	45.55	ISE	14:40:33	1771662
497	45.57	ISE	14:41:57	1773761
440	45.57	ISE	14:42:25	1774674
405	45.55	ISE	14:42:46	1775086
380	45.54	ISE	14:42:57	1775295
9	45.54	ISE	14:43:49	1776519
480	45.53	ISE	14:43:50	1776528
150	45.54	ISE	14:46:27	1780364
174	45.54	ISE	14:46:27	1780362
85	45.54	ISE	14:46:27	1780368
18	45.54	ISE	14:46:27	1780366
1	45.52	ISE	14:48:03	1782969
482	45.52	ISE	14:48:03	1782967
433	45.51	ISE	14:50:34	1787527
131	45.50	ISE	14:50:50	1788031
181	45.50	ISE	14:50:50	1788029
116	45.50	ISE	14:50:50	1788027
434	45.51	ISE	14:53:22	1792066
469	45.50	ISE	14:53:23	1792185
15	45.50	ISE	14:53:23	1792183
3	45.50	ISE	14:53:23	1792181
93	45.49	ISE	14:55:02	1794309
158	45.49	ISE	14:55:03	1794385
431	45.50	ISE	14:55:59	1795547
103	45.49	ISE	14:57:01	1797115
133	45.49	ISE	14:57:02	1797147
45	45.49	ISE	14:57:02	1797149
147	45.49	ISE	14:57:02	1797141
473	45.47	ISE	14:58:52	1800118
22	45.46	ISE	15:01:22	1806829
418	45.46	ISE	15:01:22	1806827
34	45.45	ISE	15:01:28	1806963
150	45.45	ISE	15:01:28	1806961
144	45.45	ISE	15:01:28	1806959
110	45.45	ISE	15:01:28	1806957
91	45.44	ISE	15:01:37	1807317
172	45.44	ISE	15:01:38	1807354
167	45.44	ISE	15:01:38	1807352
421	45.44	ISE	15:03:43	1810782
272	45.43	ISE	15:04:40	1812591
105	45.43	ISE	15:04:40	1812588
28	45.43	ISE	15:04:40	1812586
225	45.42	ISE	15:04:54	1812985
164	45.42	ISE	15:04:54	1812983
23	45.45	ISE	15:07:20	1817213
194	45.45	ISE	15:07:20	1817211
137	45.45	ISE	15:07:20	1817209
83	45.45	ISE	15:07:20	1817207
537	45.44	ISE	15:08:40	1819168
17	45.45	ISE	15:11:45	1823598
166	45.45	ISE	15:11:45	1823595
222	45.45	ISE	15:11:45	1823593
378	45.45	ISE	15:11:45	1823590
68	45.45	ISE	15:11:45	1823587
132	45.44	ISE	15:12:55	1825206
163	45.44	ISE	15:12:55	1825204
161	45.44	ISE	15:12:55	1825202
438	45.43	ISE	15:12:55	1825198
475	45.42	ISE	15:13:12	1825989
391	45.41	ISE	15:14:02	1827083
462	45.44	ISE	15:16:45	1831631
72	45.44	ISE	15:17:34	1832794
384	45.44	ISE	15:17:34	1832781
311	45.43	ISE	15:18:12	1833809
150	45.43	ISE	15:18:12	1833807
468	45.42	ISE	15:19:34	1835829
461	45.38	ISE	15:19:58	1836303
399	45.37	ISE	15:22:28	1839909
357	45.36	ISE	15:23:08	1840783
112	45.36	ISE	15:23:08	1840781
438	45.40	ISE	15:26:25	1846333
74	45.43	ISE	15:27:18	1847486
68	45.43	ISE	15:27:18	1847484
267	45.43	ISE	15:27:19	1847505
473	45.43	ISE	15:27:19	1847503
291	45.43	ISE	15:27:48	1847991
95	45.43	ISE	15:27:48	1847989
31	45.43	ISE	15:27:48	1847987
183	45.42	ISE	15:28:21	1848767
204	45.42	ISE	15:28:21	1848765
34	45.42	ISE	15:30:48	1852370
150	45.42	ISE	15:30:48	1852368
122	45.42	ISE	15:30:48	1852366
120	45.42	ISE	15:30:48	1852364
90	45.42	ISE	15:30:48	1852362
305	45.42	ISE	15:30:48	1852360
466	45.43	ISE	15:32:27	1855056
264	45.43	ISE	15:35:22	1859234
127	45.43	ISE	15:35:22	1859236
401	45.43	ISE	15:35:22	1859232
12	45.43	ISE	15:35:22	1859230
52	45.43	ISE	15:35:22	1859228
472	45.42	ISE	15:35:50	1860057
393	45.41	ISE	15:35:51	1860080
474	45.42	ISE	15:36:21	1860926
53	45.41	ISE	15:36:40	1861384
150	45.41	ISE	15:36:40	1861382
272	45.41	ISE	15:36:40	1861380
399	45.40	ISE	15:38:16	1863560
469	45.41	ISE	15:38:16	1863548
193	45.43	ISE	15:39:15	1865080
484	45.43	ISE	15:39:15	1865065
150	45.42	ISE	15:39:19	1865285
83	45.42	ISE	15:39:19	1865283
474	45.42	ISE	15:39:19	1865281
127	45.42	ISE	15:39:19	1865278
229	45.42	ISE	15:39:20	1865348
437	45.42	ISE	15:39:20	1865350
477	45.41	ISE	15:39:55	1866120
563	45.41	ISE	15:39:55	1866115
82	45.40	ISE	15:40:11	1866634
426	45.42	ISE	15:41:20	1868407
410	45.42	ISE	15:41:20	1868405
191	45.41	ISE	15:41:31	1868678
150	45.41	ISE	15:41:31	1868676
188	45.41	ISE	15:41:31	1868674
216	45.41	ISE	15:41:31	1868672
278	45.41	ISE	15:41:31	1868670
190	45.41	ISE	15:41:31	1868668
1	45.40	ISE	15:42:02	1869276
60	45.40	ISE	15:42:45	1870324
55	45.40	ISE	15:42:45	1870322
166	45.40	ISE	15:42:45	1870320
7	45.40	ISE	15:42:45	1870316
214	45.40	ISE	15:42:45	1870318
55	45.40	ISE	15:42:45	1870314
345	45.40	ISE	15:42:45	1870308
77	45.40	ISE	15:43:12	1870939
188	45.40	ISE	15:43:12	1870937
150	45.40	ISE	15:43:12	1870935
391	45.40	ISE	15:43:12	1870933
321	45.43	ISE	15:43:36	1871371
135	45.43	ISE	15:43:36	1871368
123	45.44	ISE	15:43:41	1871473
167	45.44	ISE	15:43:41	1871471
12	45.44	ISE	15:43:42	1871479
118	45.44	ISE	15:43:42	1871477
118	45.44	ISE	15:43:42	1871475
98	45.43	ISE	15:43:43	1871509
16	45.43	ISE	15:43:43	1871507
263	45.43	ISE	15:43:46	1871557
762	45.42	ISE	15:43:59	1871820
118	45.45	ISE	15:44:57	1873213
262	45.45	ISE	15:44:57	1873211
56	45.45	ISE	15:44:57	1873209
127	45.45	ISE	15:44:57	1873206
317	45.45	ISE	15:44:57	1873204
333	45.45	ISE	15:45:03	1873383
191	45.45	ISE	15:45:03	1873381
150	45.45	ISE	15:45:03	1873379
42	45.45	ISE	15:45:03	1873377
406	45.47	ISE	15:45:59	1874642
483	45.47	ISE	15:45:59	1874636
23	45.47	ISE	15:46:44	1875668
150	45.47	ISE	15:46:44	1875666
450	45.47	ISE	15:46:44	1875664
269	45.47	ISE	15:46:44	1875658
150	45.47	ISE	15:46:44	1875656
450	45.47	ISE	15:46:44	1875654
150	45.47	ISE	15:46:44	1875650
96	45.47	ISE	15:46:44	1875652
450	45.47	ISE	15:46:44	1875648
295	45.46	ISE	15:46:55	1875872
150	45.46	ISE	15:46:55	1875870
184	45.47	ISE	15:47:21	1876570
150	45.47	ISE	15:47:21	1876568
450	45.47	ISE	15:47:21	1876566
155	45.47	ISE	15:47:21	1876564
459	45.46	ISE	15:47:27	1876705
444	45.44	ISE	15:48:05	1877661
50	45.44	ISE	15:49:52	1880118
86	45.44	ISE	15:49:56	1880175
92	45.44	ISE	15:49:56	1880173
14	45.44	ISE	15:50:29	1881112
85	45.44	ISE	15:50:29	1881110
114	45.44	ISE	15:50:29	1881108
450	45.44	ISE	15:50:29	1881106
150	45.44	ISE	15:50:29	1881104
191	45.44	ISE	15:50:29	1881102
115	45.44	ISE	15:50:29	1881100
28	45.44	ISE	15:50:29	1881087
450	45.44	ISE	15:50:29	1881085
444	45.44	ISE	15:50:29	1881078
192	45.44	ISE	15:50:29	1881076
389	45.44	ISE	15:50:29	1881074
86	45.43	ISE	15:51:34	1882412
92	45.43	ISE	15:51:34	1882414
150	45.43	ISE	15:51:34	1882416
476	45.43	ISE	15:51:36	1882455
134	45.43	ISE	15:51:36	1882453
535	45.42	ISE	15:51:39	1882613
460	45.42	ISE	15:52:08	1883207
37	45.41	ISE	15:52:16	1883382
470	45.41	ISE	15:52:16	1883379
225	45.42	ISE	15:52:20	1883448
202	45.42	ISE	15:52:20	1883446
334	45.43	ISE	15:52:22	1883488
150	45.43	ISE	15:52:22	1883484
301	45.43	ISE	15:52:22	1883481
188	45.43	ISE	15:52:23	1883519
191	45.43	ISE	15:52:23	1883521
12	45.43	ISE	15:52:23	1883523
418	45.42	ISE	15:52:23	1883517
300	45.43	ISE	15:52:25	1883562
453	45.42	ISE	15:52:26	1883589
586	45.41	ISE	15:52:30	1883710
473	45.41	ISE	15:52:30	1883708
454	45.41	ISE	15:52:36	1883812
60	45.42	ISE	15:52:41	1883988
188	45.42	ISE	15:52:41	1883986
2,375	45.42	ISE	15:52:45	1884042
450	45.40	ISE	15:53:08	1884437
123	45.41	ISE	15:53:35	1884898
188	45.41	ISE	15:53:35	1884896
60	45.41	ISE	15:53:35	1884894
80	45.41	ISE	15:53:39	1884998
402	45.41	ISE	15:53:39	1884996
520	45.41	ISE	15:53:58	1885329
71	45.43	ISE	15:54:44	1886364
400	45.43	ISE	15:54:44	1886362
134	45.43	ISE	15:54:44	1886360
191	45.43	ISE	15:54:51	1886551
400	45.43	ISE	15:54:51	1886547
60	45.43	ISE	15:54:51	1886549
270	45.43	ISE	15:54:51	1886557
150	45.43	ISE	15:54:51	1886553
155	45.43	ISE	15:54:51	1886555
462	45.42	ISE	15:55:08	1886988
83	45.42	ISE	15:55:48	1887765
345	45.42	ISE	15:55:48	1887763
217	45.42	ISE	15:56:11	1888384
200	45.44	ISE	15:56:34	1888926
12	45.44	ISE	15:56:34	1888920
182	45.44	ISE	15:56:34	1888922
60	45.44	ISE	15:56:34	1888924
450	45.44	ISE	15:56:34	1888928
450	45.44	ISE	15:56:34	1888932
148	45.44	ISE	15:56:34	1888934
202	45.44	ISE	15:56:34	1888930
258	45.49	ISE	15:58:01	1891051
191	45.49	ISE	15:58:01	1891049
150	45.49	ISE	15:58:01	1891047
150	45.49	ISE	15:58:01	1891045
200	45.49	ISE	15:58:01	1891043
200	45.49	ISE	15:58:01	1891041
60	45.49	ISE	15:58:01	1891039
40	45.49	ISE	15:58:01	1891037
24	45.49	ISE	15:58:01	1891053
111	45.49	ISE	15:58:39	1892028
456	45.49	ISE	16:00:22	1896499
435	45.49	ISE	16:00:22	1896501
334	45.47	ISE	16:00:58	1898163
427	45.48	ISE	16:00:58	1898158
191	45.38	ISE	16:10:41	1914141
125	45.38	ISE	16:10:41	1914139
188	45.38	ISE	16:10:41	1914137
649	45.39	ISE	16:10:41	1914131
400	45.41	ISE	16:11:02	1914609
6	45.41	ISE	16:11:06	1914747
150	45.41	ISE	16:11:06	1914745
234	45.41	ISE	16:11:06	1914743
191	45.41	ISE	16:11:06	1914741
188	45.41	ISE	16:11:06	1914739
273	45.40	ISE	16:11:13	1914958
190	45.40	ISE	16:11:13	1914956
584	45.40	ISE	16:11:15	1915045
337	45.39	ISE	16:11:41	1916065
515	45.39	ISE	16:11:41	1916063
135	45.40	ISE	16:11:41	1916058
191	45.40	ISE	16:11:41	1916056
150	45.40	ISE	16:11:41	1916054
327	45.39	ISE	16:11:44	1916205
175	45.39	ISE	16:11:44	1916190
54	45.39	ISE	16:11:44	1916188
472	45.39	ISE	16:11:48	1916287
131	45.39	ISE	16:11:48	1916285
27	45.39	ISE	16:12:34	1917546
589	45.39	ISE	16:12:34	1917544
271	45.39	ISE	16:12:34	1917542
237	45.39	ISE	16:12:34	1917540
150	45.41	ISE	16:13:03	1918545
242	45.41	ISE	16:13:03	1918543
444	45.40	ISE	16:13:03	1918536
391	45.40	ISE	16:13:03	1918538
150	45.41	ISE	16:14:20	1920610
56	45.41	ISE	16:14:20	1920608
33	45.41	ISE	16:14:25	1920797
191	45.42	ISE	16:14:30	1920969
150	45.42	ISE	16:14:30	1920967
688	45.42	ISE	16:14:30	1920961
243	45.42	ISE	16:14:30	1920959
191	45.42	ISE	16:14:30	1920957
188	45.42	ISE	16:14:30	1920955
150	45.42	ISE	16:14:30	1920953
75	45.42	ISE	16:14:30	1920949
62	45.42	ISE	16:14:30	1920946
244	45.42	ISE	16:14:31	1921018
37	45.42	ISE	16:14:31	1921016
161	45.42	ISE	16:14:31	1921020
188	45.42	ISE	16:14:32	1921103
150	45.42	ISE	16:14:32	1921101
60	45.42	ISE	16:14:32	1921099
137	45.42	ISE	16:14:32	1921097
244	45.42	ISE	16:14:32	1921095
191	45.42	ISE	16:14:32	1921093
221	45.42	ISE	16:14:32	1921091
34	45.42	ISE	16:14:32	1921105
133	45.41	ISE	16:14:32	1921088
272	45.41	ISE	16:14:32	1921086
174	45.41	ISE	16:14:32	1921084
268	45.41	ISE	16:14:32	1921082
482	45.40	ISE	16:14:53	1921677
101	45.43	ISE	16:15:37	1923116
290	45.43	ISE	16:15:37	1923114

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 [email protected] or visit 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.

END

POSNKOBDOBKDAPD

Related Shares:

FTSE 100 Latest

Value9,701.37

Change-15.88