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

17th Sep 2018 07:00

RNS Number : 8882A

CRH PLC

17 September 2018

17th September 2018

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 14th September 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares.


	London Stock Exchange	Euronext Dublin
Number of ordinary shares purchased:	130,009	281,777
Highest price paid per share:	GBp 2,450.0000	€27.4900
Lowest price paid per share:	GBp 2,411.0000	€27.0100
Volume weighted average price paid:	GBp 2,429.7273	€27.2673

The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 2 Programme announced on 29th August 2018.

Following settlement of the above transactions CRH will hold 14,665,153 of its ordinary shares in treasury and will have 828,725,185 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340

`

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Limited
Intermediary code:		UBSWGB24
Time zone:		BST
Currency:		GBp & EUR (as indicated below)

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
London Stock Exchange		GBp	2,429.7273	130,009
Euronext Dublin		EUR	27.2673	281,777

London Stock Exchange

Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
207	2,440	LSE	08:18:03	772838
500	2,440	LSE	08:18:03	772836
42	2,440	LSE	08:18:03	772834
676	2,440	LSE	08:21:06	776903
720	2,437	LSE	08:23:14	779879
615	2,440	LSE	08:26:18	784188
730	2,439	LSE	08:26:18	784186
656	2,442	LSE	08:33:25	794582
741	2,442	LSE	08:37:06	800841
694	2,442	LSE	08:43:47	810049
609	2,442	LSE	08:43:47	810051
632	2,440	LSE	08:46:05	813399
624	2,442	LSE	08:53:12	824972
624	2,438	LSE	08:56:47	831087
629	2,432	LSE	09:01:00	840467
736	2,433	LSE	09:05:42	847522
370	2,431	LSE	09:07:32	849925
385	2,431	LSE	09:07:32	849923
728	2,429	LSE	09:13:11	859210
755	2,425	LSE	09:15:35	862501
156	2,428	LSE	09:22:44	872774
250	2,428	LSE	09:22:44	872772
250	2,428	LSE	09:22:44	872770
100	2,428	LSE	09:22:44	872766
708	2,428	LSE	09:22:44	872700
50	2,428	LSE	09:22:44	872696
681	2,426	LSE	09:29:00	880594
105	2,423	LSE	09:30:37	882505
574	2,423	LSE	09:30:45	882668
651	2,427	LSE	09:36:33	890071
632	2,424	LSE	09:37:46	891553
48	2,424	LSE	09:41:39	896376
277	2,424	LSE	09:41:39	896374
523	2,424	LSE	09:41:39	896372
422	2,424	LSE	09:41:39	896370
639	2,425	LSE	09:48:10	904963
632	2,425	LSE	09:48:10	904961
665	2,426	LSE	09:49:32	907202
375	2,425	LSE	09:49:38	907343
356	2,425	LSE	09:49:38	907341
98	2,428	LSE	09:53:50	913515
250	2,428	LSE	09:53:50	913513
320	2,428	LSE	09:53:50	913511
672	2,428	LSE	09:53:50	913508
615	2,429	LSE	10:01:11	923900
634	2,429	LSE	10:01:11	923898
705	2,427	LSE	10:01:59	924723
464	2,428	LSE	10:09:26	934121
164	2,428	LSE	10:09:26	934119
1	2,428	LSE	10:09:26	934117
668	2,429	LSE	10:11:24	936483
683	2,429	LSE	10:11:24	936485
286	2,426	LSE	10:14:35	939565
435	2,426	LSE	10:14:35	939563
756	2,426	LSE	10:14:35	939561
166	2,428	LSE	10:22:05	948060
314	2,428	LSE	10:22:05	948058
761	2,428	LSE	10:22:05	948056
241	2,428	LSE	10:22:05	948054
713	2,427	LSE	10:26:32	953047
681	2,426	LSE	10:26:41	953165
620	2,426	LSE	10:33:19	962073
749	2,426	LSE	10:33:19	962071
680	2,425	LSE	10:33:24	962179
684	2,425	LSE	10:33:24	962177
229	2,423	LSE	10:34:30	963422
48	2,423	LSE	10:34:30	963426
177	2,423	LSE	10:34:30	963424
250	2,423	LSE	10:34:30	963420
128	2,423	LSE	10:34:30	963418
594	2,423	LSE	10:34:30	963416
691	2,421	LSE	10:38:02	968638
574	2,419	LSE	10:39:49	971329
187	2,424	LSE	10:45:20	978195
45	2,424	LSE	10:45:20	978193
507	2,424	LSE	10:45:20	978191
600	2,424	LSE	10:45:20	978189
343	2,424	LSE	10:46:36	979902
331	2,424	LSE	10:46:36	979900
467	2,425	LSE	10:48:54	982555
251	2,425	LSE	10:48:54	982553
700	2,422	LSE	10:52:05	987171
695	2,422	LSE	10:52:05	987169
765	2,423	LSE	10:53:53	989730
673	2,423	LSE	10:53:53	989728
563	2,428	LSE	10:59:50	998663
50	2,428	LSE	10:59:50	998661
480	2,428	LSE	10:59:50	998659
662	2,428	LSE	10:59:50	998657
138	2,428	LSE	10:59:50	998655
208	2,426	LSE	11:00:39	999506
163	2,426	LSE	11:00:39	999504
333	2,426	LSE	11:00:39	999508
259	2,424	LSE	11:04:50	1002669
429	2,424	LSE	11:04:50	1002667
678	2,422	LSE	11:09:29	1005914
682	2,422	LSE	11:09:29	1005912
710	2,427	LSE	11:22:14	1014982
723	2,427	LSE	11:22:14	1014984
649	2,428	LSE	11:23:32	1015851
552	2,428	LSE	11:23:32	1015849
1	2,428	LSE	11:23:32	1015855
151	2,428	LSE	11:23:32	1015853
186	2,426	LSE	11:27:06	1018553
435	2,426	LSE	11:27:06	1018551
364	2,426	LSE	11:27:06	1018549
336	2,426	LSE	11:27:06	1018547
752	2,423	LSE	11:36:44	1025305
627	2,423	LSE	11:36:44	1025303
278	2,423	LSE	11:41:36	1028901
160	2,423	LSE	11:41:36	1028903
301	2,423	LSE	11:41:36	1028905
8	2,423	LSE	11:41:36	1028907
684	2,423	LSE	11:41:36	1028881
418	2,422	LSE	11:42:17	1029406
132	2,422	LSE	11:42:17	1029404
203	2,422	LSE	11:42:17	1029402
764	2,425	LSE	11:53:26	1036616
606	2,425	LSE	11:53:26	1036614
677	2,425	LSE	11:53:26	1036612
742	2,428	LSE	11:57:46	1039463
751	2,428	LSE	11:59:27	1040560
595	2,426	LSE	12:05:44	1045782
83	2,426	LSE	12:05:44	1045784
728	2,428	LSE	12:12:35	1050841
36	2,428	LSE	12:12:35	1050839
689	2,428	LSE	12:12:35	1050837
702	2,424	LSE	12:14:50	1052532
622	2,424	LSE	12:15:51	1053194
658	2,422	LSE	12:24:30	1059608
266	2,422	LSE	12:24:30	1059606
464	2,422	LSE	12:24:30	1059604
51	2,419	LSE	12:28:52	1063229
631	2,419	LSE	12:28:52	1063227
733	2,419	LSE	12:28:52	1063231
759	2,415	LSE	12:34:35	1068175
285	2,415	LSE	12:37:51	1070490
360	2,415	LSE	12:37:51	1070487
640	2,416	LSE	12:42:44	1074359
736	2,416	LSE	12:42:44	1074357
664	2,417	LSE	12:47:04	1077926
616	2,417	LSE	12:50:05	1080431
712	2,418	LSE	12:53:04	1082367
694	2,418	LSE	12:53:04	1082369
505	2,415	LSE	12:56:54	1085391
165	2,415	LSE	12:56:54	1085389
635	2,414	LSE	12:59:11	1087086
120	2,413	LSE	13:03:03	1090036
585	2,413	LSE	13:03:03	1090032
712	2,411	LSE	13:04:58	1091431
660	2,412	LSE	13:07:11	1093110
634	2,415	LSE	13:10:38	1095508
657	2,415	LSE	13:13:27	1098102
660	2,419	LSE	13:18:34	1101993
633	2,419	LSE	13:18:34	1101991
82	2,419	LSE	13:18:34	1101979
196	2,416	LSE	13:18:41	1102507
507	2,416	LSE	13:18:41	1102505
667	2,416	LSE	13:18:41	1102503
189	2,416	LSE	13:18:41	1102501
95	2,419	LSE	13:21:13	1104671
667	2,419	LSE	13:21:57	1105239
691	2,421	LSE	13:27:44	1109459
476	2,423	LSE	13:31:59	1112847
620	2,423	LSE	13:31:59	1112851
197	2,423	LSE	13:31:59	1112849
738	2,422	LSE	13:32:06	1113031
675	2,422	LSE	13:32:06	1113029
157	2,423	LSE	13:39:42	1119577
754	2,424	LSE	13:41:40	1121063
654	2,424	LSE	13:41:40	1121061
199	2,424	LSE	13:43:33	1122571
122	2,424	LSE	13:43:33	1122569
173	2,424	LSE	13:43:33	1122577
250	2,424	LSE	13:43:33	1122573
632	2,424	LSE	13:43:33	1122575
100	2,424	LSE	13:49:27	1128718
305	2,424	LSE	13:49:27	1128716
239	2,424	LSE	13:49:36	1128833
54	2,424	LSE	13:50:15	1129388
304	2,424	LSE	13:50:21	1129480
414	2,424	LSE	13:50:21	1129478
206	2,424	LSE	13:50:21	1129476
533	2,424	LSE	13:50:21	1129474
685	2,423	LSE	13:50:26	1129523
83	2,428	LSE	13:55:46	1134531
607	2,428	LSE	13:55:46	1134533
66	2,427	LSE	13:55:52	1134595
155	2,427	LSE	13:55:56	1134681
151	2,427	LSE	13:56:05	1135132
207	2,427	LSE	13:56:18	1135400
126	2,429	LSE	13:58:02	1136740
100	2,430	LSE	13:58:44	1137256
137	2,430	LSE	13:58:44	1137253
300	2,430	LSE	13:58:45	1137261
200	2,430	LSE	13:58:45	1137259
662	2,430	LSE	14:00:36	1139347
702	2,431	LSE	14:04:16	1143298
619	2,430	LSE	14:07:40	1146440
625	2,430	LSE	14:07:40	1146438
749	2,428	LSE	14:09:35	1148257
180	2,428	LSE	14:10:19	1148957
126	2,428	LSE	14:10:32	1149102
311	2,428	LSE	14:10:46	1149290
340	2,429	LSE	14:18:50	1157572
250	2,429	LSE	14:18:50	1157574
12	2,429	LSE	14:18:50	1157578
128	2,429	LSE	14:18:50	1157576
250	2,429	LSE	14:18:50	1157580
128	2,429	LSE	14:18:50	1157582
296	2,429	LSE	14:18:50	1157584
726	2,428	LSE	14:19:00	1157758
120	2,429	LSE	14:25:13	1163938
496	2,429	LSE	14:25:13	1163936
229	2,429	LSE	14:25:13	1163934
430	2,429	LSE	14:25:13	1163932
143	2,427	LSE	14:27:10	1166173
161	2,427	LSE	14:27:38	1166646
356	2,427	LSE	14:27:45	1166797
328	2,428	LSE	14:29:33	1169009
286	2,428	LSE	14:29:33	1169007
77	2,430	LSE	14:32:49	1180181
210	2,430	LSE	14:32:50	1180199
204	2,430	LSE	14:32:51	1180231
27	2,431	LSE	14:33:30	1181582
250	2,431	LSE	14:33:30	1181576
283	2,431	LSE	14:33:30	1181578
202	2,431	LSE	14:33:30	1181580
495	2,431	LSE	14:33:30	1181548
252	2,431	LSE	14:33:30	1181546
552	2,431	LSE	14:33:30	1181544
646	2,430	LSE	14:34:03	1182696
387	2,434	LSE	14:38:46	1190229
100	2,434	LSE	14:38:46	1190227
100	2,434	LSE	14:38:46	1190225
105	2,434	LSE	14:38:46	1190223
530	2,437	LSE	14:42:58	1196910
118	2,437	LSE	14:42:58	1196912
662	2,436	LSE	14:43:35	1197951
693	2,440	LSE	14:47:08	1203549
553	2,438	LSE	14:48:00	1205450
97	2,438	LSE	14:48:00	1205448
670	2,439	LSE	14:53:41	1215107
651	2,441	LSE	14:56:32	1219895
178	2,440	LSE	14:56:38	1220056
451	2,440	LSE	14:56:38	1220054
58	2,443	LSE	15:00:35	1227959
601	2,443	LSE	15:00:35	1227961
307	2,442	LSE	15:04:18	1234609
100	2,442	LSE	15:04:18	1234607
167	2,442	LSE	15:04:18	1234605
168	2,442	LSE	15:04:18	1234603
453	2,442	LSE	15:04:18	1234599
233	2,442	LSE	15:04:18	1234601
240	2,441	LSE	15:06:08	1238193
415	2,441	LSE	15:06:08	1238190
53	2,441	LSE	15:06:08	1238188
92	2,439	LSE	15:07:19	1240486
260	2,439	LSE	15:07:19	1240484
112	2,439	LSE	15:07:19	1240488
250	2,439	LSE	15:07:19	1240482
171	2,437	LSE	15:09:13	1244128
399	2,437	LSE	15:09:13	1244126
100	2,443	LSE	15:15:41	1255746
250	2,443	LSE	15:15:41	1255744
145	2,443	LSE	15:15:41	1255748
135	2,444	LSE	15:18:01	1259537
228	2,444	LSE	15:18:01	1259539
208	2,444	LSE	15:18:01	1259534
143	2,444	LSE	15:19:44	1262838
230	2,444	LSE	15:19:44	1262836
302	2,444	LSE	15:19:44	1262834
865	2,444	LSE	15:19:44	1262832
729	2,443	LSE	15:20:08	1263545
282	2,443	LSE	15:23:57	1270071
349	2,443	LSE	15:23:57	1270069
634	2,443	LSE	15:27:47	1277368
730	2,444	LSE	15:30:46	1282935
100	2,445	LSE	15:34:50	1290064
100	2,445	LSE	15:34:50	1290062
146	2,445	LSE	15:34:50	1290060
301	2,445	LSE	15:34:50	1290058
335	2,445	LSE	15:34:50	1290056
131	2,445	LSE	15:34:50	1290054
210	2,447	LSE	15:38:27	1296677
86	2,447	LSE	15:38:27	1296675
100	2,447	LSE	15:38:50	1297486
224	2,447	LSE	15:38:50	1297484
102	2,447	LSE	15:40:22	1300671
273	2,447	LSE	15:40:22	1300673
160	2,450	LSE	15:42:33	1305178
250	2,450	LSE	15:42:33	1305176
340	2,450	LSE	15:42:33	1305174
250	2,450	LSE	15:42:33	1305172
181	2,449	LSE	15:44:35	1309933
267	2,449	LSE	15:44:35	1309931
191	2,449	LSE	15:44:35	1309929
776	2,447	LSE	15:47:23	1315923
344	2,448	LSE	15:47:23	1315920
742	2,448	LSE	15:47:23	1315918
671	2,445	LSE	15:48:20	1317664
633	2,446	LSE	15:53:44	1327800
457	2,446	LSE	15:54:34	1329186
71	2,446	LSE	15:54:34	1329184
121	2,446	LSE	15:54:34	1329182
723	2,449	LSE	15:57:01	1333250
734	2,448	LSE	15:59:25	1337245
41	2,445	LSE	16:00:15	1340630
680	2,445	LSE	16:00:15	1340628
430	2,444	LSE	16:02:52	1346159
249	2,444	LSE	16:02:52	1346157
507	2,444	LSE	16:02:52	1346161
728	2,443	LSE	16:04:39	1349365
721	2,442	LSE	16:07:29	1355154
200	2,441	LSE	16:09:17	1358205
144	2,441	LSE	16:09:17	1358203
33	2,441	LSE	16:09:24	1358472
200	2,441	LSE	16:09:24	1358470
100	2,441	LSE	16:09:24	1358468
586	2,440	LSE	16:11:04	1361230
34	2,440	LSE	16:11:04	1361228
158	2,440	LSE	16:14:25	1368620
100	2,440	LSE	16:14:25	1368617
100	2,440	LSE	16:14:25	1368615
332	2,440	LSE	16:14:25	1368607
249	2,439	LSE	16:14:45	1369248
335	2,439	LSE	16:14:48	1369316
121	2,439	LSE	16:14:48	1369314
100	2,439	LSE	16:16:22	1372501
200	2,439	LSE	16:16:22	1372499
143	2,439	LSE	16:16:22	1372497
304	2,439	LSE	16:16:25	1372553

Euronext Dublin

Number ofShares	Price per Share (EUR)	Trading Venue	Time of Transaction	MatchId
1,100	27.36	ISE	08:20:39	776456
996	27.34	ISE	08:21:15	777172
231	27.34	ISE	08:21:15	777170
277	27.34	ISE	08:21:15	777167
477	27.34	ISE	08:21:15	777162
478	27.33	ISE	08:22:12	778609
406	27.33	ISE	08:22:15	778697
72	27.33	ISE	08:22:15	778695
118	27.33	ISE	08:22:15	778693
346	27.32	ISE	08:23:14	779891
349	27.32	ISE	08:23:40	780422
669	27.35	ISE	08:27:42	786163
706	27.36	ISE	08:31:38	791678
302	27.36	ISE	08:31:38	791676
229	27.36	ISE	08:31:38	791674
403	27.36	ISE	08:31:38	791672
994	27.35	ISE	08:32:02	792145
629	27.35	ISE	08:35:18	798304
731	27.35	ISE	08:37:26	801430
626	27.37	ISE	08:43:26	809706
451	27.36	ISE	08:43:47	810068
401	27.36	ISE	08:43:47	810066
487	27.35	ISE	08:44:47	811330
129	27.35	ISE	08:44:47	811318
329	27.35	ISE	08:44:47	811316
271	27.35	ISE	08:44:47	811314
214	27.35	ISE	08:44:47	811312
115	27.35	ISE	08:49:10	818096
227	27.37	ISE	08:49:46	818950
300	27.37	ISE	08:49:47	818964
100	27.37	ISE	08:51:49	822608
507	27.36	ISE	08:51:50	822721
183	27.36	ISE	08:51:58	822944
47	27.36	ISE	08:51:58	822948
725	27.36	ISE	08:51:58	822946
63	27.35	ISE	08:53:33	825604
174	27.35	ISE	08:53:33	825602
300	27.35	ISE	08:53:33	825600
221	27.35	ISE	08:53:33	825598
698	27.34	ISE	08:53:52	826053
631	27.30	ISE	08:57:23	832366
748	27.25	ISE	09:01:17	841023
364	27.25	ISE	09:01:17	841018
320	27.25	ISE	09:01:17	841016
140	27.23	ISE	09:02:11	842512
511	27.23	ISE	09:02:20	842685
755	27.26	ISE	09:06:04	848168
165	27.26	ISE	09:06:04	848166
484	27.26	ISE	09:06:04	848164
396	27.25	ISE	09:06:12	848362
278	27.25	ISE	09:06:12	848358
79	27.25	ISE	09:06:12	848356
516	27.24	ISE	09:10:46	856221
147	27.24	ISE	09:10:46	856219
334	27.23	ISE	09:13:11	859207
317	27.23	ISE	09:13:11	859192
44	27.23	ISE	09:13:11	859190
467	27.23	ISE	09:13:11	859175
158	27.23	ISE	09:13:11	859096
694	27.17	ISE	09:16:00	862995
372	27.18	ISE	09:18:24	866242
500	27.18	ISE	09:18:24	866240
634	27.18	ISE	09:19:17	867633
650	27.18	ISE	09:19:31	867968
1,269	27.18	ISE	09:19:31	867966
699	27.20	ISE	09:20:19	869449
660	27.20	ISE	09:20:30	869687
353	27.21	ISE	09:22:44	872754
383	27.21	ISE	09:22:44	872752
500	27.22	ISE	09:24:49	875487
705	27.21	ISE	09:24:52	875620
719	27.21	ISE	09:24:52	875622
238	27.20	ISE	09:25:24	876232
499	27.20	ISE	09:25:24	876230
342	27.18	ISE	09:26:02	877011
684	27.19	ISE	09:26:02	877005
499	27.18	ISE	09:29:00	880618
179	27.18	ISE	09:29:00	880615
86	27.18	ISE	09:29:00	880613
338	27.18	ISE	09:29:00	880611
16	27.16	ISE	09:29:49	881434
170	27.16	ISE	09:29:49	881432
117	27.16	ISE	09:29:49	881430
759	27.17	ISE	09:30:45	882650
420	27.18	ISE	09:32:05	884470
761	27.18	ISE	09:32:05	884467
397	27.18	ISE	09:32:17	884674
500	27.18	ISE	09:32:17	884672
673	27.17	ISE	09:32:40	885258
18	27.21	ISE	09:35:49	889080
266	27.21	ISE	09:36:39	890181
463	27.21	ISE	09:36:39	890177
788	27.21	ISE	09:36:39	890175
790	27.20	ISE	09:37:02	890630
358	27.18	ISE	09:37:15	891059
366	27.18	ISE	09:38:02	891857
717	27.19	ISE	09:38:54	893070
672	27.19	ISE	09:38:54	893072
767	27.18	ISE	09:39:19	893455
657	27.17	ISE	09:39:44	893933
682	27.18	ISE	09:40:32	895017
500	27.19	ISE	09:41:16	895844
759	27.18	ISE	09:41:39	896378
2,691	27.19	ISE	09:45:22	901431
12	27.19	ISE	09:46:54	903314
195	27.19	ISE	09:46:58	903382
682	27.20	ISE	09:48:06	904863
19	27.19	ISE	09:48:50	905901
1,027	27.20	ISE	09:48:51	905954
704	27.19	ISE	09:48:56	906070
500	27.20	ISE	09:49:58	907852
500	27.20	ISE	09:49:58	907850
87	27.20	ISE	09:49:58	907848
182	27.19	ISE	09:50:06	908621
11	27.19	ISE	09:50:06	908619
666	27.19	ISE	09:50:08	908641
432	27.23	ISE	09:54:16	914265
741	27.24	ISE	09:58:19	919879
288	27.24	ISE	09:58:19	919877
748	27.25	ISE	10:01:11	923910
711	27.25	ISE	10:01:11	923908
767	27.25	ISE	10:01:11	923906
651	27.25	ISE	10:01:11	923904
807	27.24	ISE	10:01:52	924594
675	27.22	ISE	10:02:54	925656
707	27.23	ISE	10:06:41	931060
262	27.25	ISE	10:09:57	934667
250	27.25	ISE	10:11:06	936116
250	27.25	ISE	10:11:06	936114
702	27.25	ISE	10:11:06	936112
740	27.24	ISE	10:11:24	936619
835	27.24	ISE	10:11:24	936617
662	27.22	ISE	10:11:48	937083
698	27.21	ISE	10:15:07	940094
196	27.21	ISE	10:17:09	942647
353	27.23	ISE	10:19:36	945322
250	27.25	ISE	10:20:26	946179
211	27.25	ISE	10:20:26	946177
250	27.25	ISE	10:20:39	946372
550	27.25	ISE	10:20:56	946648
453	27.23	ISE	10:22:12	948221
250	27.23	ISE	10:22:12	948218
684	27.24	ISE	10:22:12	948215
130	27.22	ISE	10:22:26	948534
682	27.22	ISE	10:26:37	953110
631	27.22	ISE	10:26:37	953108
711	27.20	ISE	10:26:51	953374
625	27.20	ISE	10:26:51	953372
557	27.19	ISE	10:27:07	953654
67	27.19	ISE	10:27:07	953652
391	27.18	ISE	10:27:44	954329
239	27.18	ISE	10:27:44	954327
298	27.22	ISE	10:32:57	961536
391	27.23	ISE	10:33:13	961771
250	27.23	ISE	10:33:13	961765
629	27.22	ISE	10:33:19	962086
4	27.22	ISE	10:33:19	962084
772	27.22	ISE	10:33:19	962082
340	27.22	ISE	10:33:19	962079
472	27.21	ISE	10:33:24	962185
298	27.21	ISE	10:33:24	962182
739	27.19	ISE	10:34:13	963079
133	27.17	ISE	10:36:29	966496
566	27.17	ISE	10:36:29	966494
745	27.14	ISE	10:38:41	969650
490	27.13	ISE	10:40:15	971889
168	27.13	ISE	10:40:17	971920
424	27.18	ISE	10:43:33	975837
712	27.18	ISE	10:45:20	978201
619	27.18	ISE	10:45:20	978203
34	27.18	ISE	10:45:20	978199
422	27.18	ISE	10:45:20	978197
721	27.17	ISE	10:46:37	979933
705	27.18	ISE	10:49:01	982678
740	27.17	ISE	10:49:15	983084
31	27.17	ISE	10:49:15	983082
287	27.17	ISE	10:49:15	983080
306	27.17	ISE	10:49:15	983078
749	27.15	ISE	10:49:34	983537
80	27.15	ISE	10:50:46	985241
80	27.15	ISE	10:50:46	985239
88	27.16	ISE	10:51:46	986710
715	27.16	ISE	10:52:02	987099
468	27.16	ISE	10:52:02	987097
1,837	27.16	ISE	10:52:02	987095
250	27.17	ISE	10:53:51	989699
667	27.17	ISE	10:53:51	989694
711	27.17	ISE	10:53:51	989692
3,360	27.17	ISE	10:53:51	989690
127	27.21	ISE	10:57:32	995002
52	27.22	ISE	10:58:02	995929
250	27.25	ISE	10:59:27	998249
250	27.25	ISE	10:59:27	998247
565	27.25	ISE	10:59:27	998245
733	27.25	ISE	10:59:27	998242
250	27.25	ISE	10:59:27	998240
250	27.25	ISE	10:59:27	998238
4,604	27.25	ISE	10:59:27	998233
1,703	27.25	ISE	10:59:27	998235
666	27.25	ISE	10:59:27	998231
667	27.25	ISE	10:59:27	998229
2,396	27.25	ISE	10:59:27	998226
800	27.25	ISE	10:59:27	998224
94	27.25	ISE	10:59:27	998222
720	27.24	ISE	10:59:50	998676
182	27.24	ISE	10:59:50	998674
649	27.24	ISE	10:59:50	998672
250	27.24	ISE	10:59:50	998670
448	27.24	ISE	10:59:50	998668
511	27.23	ISE	11:00:10	999147
7	27.23	ISE	11:00:10	999145
146	27.23	ISE	11:00:10	999139
536	27.23	ISE	11:00:10	999137
122	27.23	ISE	11:00:19	999245
731	27.23	ISE	11:00:19	999243
295	27.22	ISE	11:00:25	999342
345	27.22	ISE	11:00:25	999340
676	27.19	ISE	11:04:58	1002783
198	27.18	ISE	11:05:16	1003108
505	27.18	ISE	11:05:16	1003106
632	27.18	ISE	11:09:29	1005920
551	27.17	ISE	11:09:32	1005950
183	27.17	ISE	11:09:32	1005948
729	27.17	ISE	11:09:32	1005946
627	27.18	ISE	11:15:22	1010018
742	27.18	ISE	11:15:25	1010051
698	27.19	ISE	11:15:33	1010214
660	27.20	ISE	11:18:12	1012087
643	27.20	ISE	11:18:12	1012085
311	27.21	ISE	11:20:18	1013610
151	27.21	ISE	11:20:18	1013608
9	27.23	ISE	11:21:33	1014548
250	27.24	ISE	11:22:14	1014987
654	27.24	ISE	11:23:32	1015863
973	27.24	ISE	11:23:32	1015861
726	27.24	ISE	11:23:32	1015865
692	27.24	ISE	11:23:32	1015867
801	27.22	ISE	11:23:46	1016201
686	27.21	ISE	11:24:46	1016842
696	27.22	ISE	11:26:40	1018198
726	27.21	ISE	11:27:06	1018647
751	27.19	ISE	11:30:10	1020768
746	27.17	ISE	11:31:53	1022125
124	27.17	ISE	11:35:41	1024763
9	27.17	ISE	11:37:05	1025550
86	27.17	ISE	11:37:28	1025825
554	27.17	ISE	11:37:28	1025823
727	27.17	ISE	11:42:17	1029400
250	27.18	ISE	11:46:46	1032477
250	27.18	ISE	11:46:46	1032475
618	27.18	ISE	11:46:46	1032473
737	27.17	ISE	11:47:12	1032694
367	27.16	ISE	11:48:14	1033284
328	27.16	ISE	11:48:14	1033282
368	27.14	ISE	11:49:02	1033777
268	27.14	ISE	11:49:02	1033774
128	27.20	ISE	11:53:09	1036475
250	27.20	ISE	11:53:09	1036473
250	27.20	ISE	11:53:09	1036471
672	27.20	ISE	11:53:09	1036466
737	27.22	ISE	12:01:06	1041646
250	27.22	ISE	12:01:06	1041648
250	27.22	ISE	12:03:06	1043915
127	27.22	ISE	12:03:06	1043913
250	27.22	ISE	12:03:06	1043911
636	27.21	ISE	12:05:44	1045790
762	27.21	ISE	12:05:44	1045788
625	27.21	ISE	12:05:44	1045786
841	27.20	ISE	12:05:49	1045866
6	27.23	ISE	12:09:00	1048150
650	27.23	ISE	12:09:02	1048184
749	27.23	ISE	12:12:10	1050529
181	27.23	ISE	12:12:10	1050527
446	27.23	ISE	12:12:10	1050525
465	27.22	ISE	12:12:35	1050845
315	27.22	ISE	12:12:35	1050843
753	27.20	ISE	12:13:47	1051674
474	27.18	ISE	12:16:37	1053756
213	27.18	ISE	12:16:37	1053754
222	27.17	ISE	12:18:50	1055461
198	27.17	ISE	12:18:50	1055459
238	27.17	ISE	12:19:32	1055933
674	27.17	ISE	12:24:30	1059618
260	27.16	ISE	12:26:38	1061229
427	27.16	ISE	12:26:38	1061227
50	27.15	ISE	12:27:16	1061965
527	27.15	ISE	12:27:20	1062025
111	27.15	ISE	12:27:20	1062023
716	27.14	ISE	12:28:52	1063285
760	27.13	ISE	12:31:06	1065242
681	27.11	ISE	12:32:30	1066655
751	27.10	ISE	12:34:31	1068126
197	27.08	ISE	12:37:32	1070300
702	27.08	ISE	12:37:51	1070510
530	27.08	ISE	12:37:51	1070505
36	27.08	ISE	12:37:52	1070593
289	27.10	ISE	12:45:44	1076607
692	27.10	ISE	12:46:28	1077272
28	27.10	ISE	12:46:28	1077270
514	27.10	ISE	12:46:28	1077268
671	27.10	ISE	12:46:28	1077266
675	27.09	ISE	12:46:30	1077362
682	27.08	ISE	12:53:15	1082474
627	27.08	ISE	12:53:15	1082472
21	27.08	ISE	12:53:15	1082470
886	27.07	ISE	12:53:32	1082754
679	27.06	ISE	12:53:44	1082882
476	27.05	ISE	12:57:35	1085989
73	27.05	ISE	12:57:35	1085987
114	27.05	ISE	12:57:35	1085985
95	27.04	ISE	12:59:25	1087257
658	27.04	ISE	12:59:25	1087255
143	27.02	ISE	13:03:32	1090532
493	27.02	ISE	13:03:32	1090530
658	27.01	ISE	13:04:58	1091443
636	27.03	ISE	13:06:50	1092878
701	27.02	ISE	13:07:11	1093116
350	27.07	ISE	13:13:27	1098108
354	27.07	ISE	13:13:27	1098106
638	27.07	ISE	13:13:27	1098104
1,170	27.11	ISE	13:17:28	1100938
140	27.11	ISE	13:18:32	1101949
390	27.11	ISE	13:18:34	1102004
341	27.11	ISE	13:18:34	1102002
199	27.11	ISE	13:18:34	1102000
289	27.11	ISE	13:18:34	1101998
675	27.12	ISE	13:19:20	1103450
87	27.15	ISE	13:25:32	1107928
650	27.14	ISE	13:25:44	1108067
663	27.14	ISE	13:25:44	1108065
644	27.14	ISE	13:25:44	1108063
694	27.15	ISE	13:27:52	1109553
689	27.15	ISE	13:27:52	1109555
960	27.17	ISE	13:31:59	1112856
666	27.17	ISE	13:31:59	1112854
1,014	27.16	ISE	13:32:07	1113033
602	27.14	ISE	13:32:32	1113561
33	27.14	ISE	13:32:32	1113559
729	27.13	ISE	13:33:36	1114448
598	27.18	ISE	13:39:50	1119704
725	27.18	ISE	13:39:50	1119706
665	27.18	ISE	13:39:50	1119708
222	27.18	ISE	13:39:50	1119702
720	27.19	ISE	13:41:40	1121065
858	27.19	ISE	13:43:40	1122638
250	27.19	ISE	13:47:28	1126076
250	27.19	ISE	13:47:28	1126074
210	27.19	ISE	13:48:31	1127507
731	27.19	ISE	13:49:05	1128258
758	27.19	ISE	13:49:05	1128256
670	27.18	ISE	13:50:21	1129482
722	27.17	ISE	13:50:24	1129503
956	27.23	ISE	13:55:21	1134316
632	27.23	ISE	13:55:21	1134314
715	27.22	ISE	13:55:46	1134537
820	27.22	ISE	13:55:46	1134535
812	27.26	ISE	13:59:41	1138162
964	27.26	ISE	13:59:41	1138160
774	27.26	ISE	14:00:16	1138953
719	27.27	ISE	14:02:26	1141241
749	27.27	ISE	14:02:26	1141243
640	27.28	ISE	14:04:16	1143301
733	27.27	ISE	14:04:48	1143893
625	27.27	ISE	14:06:27	1145331
706	27.26	ISE	14:07:48	1146592
731	27.26	ISE	14:09:32	1148200
687	27.25	ISE	14:09:33	1148236
721	27.24	ISE	14:11:42	1150159
773	27.23	ISE	14:11:53	1150285
652	27.21	ISE	14:13:40	1152162
913	27.27	ISE	14:18:59	1157717
735	27.26	ISE	14:19:00	1157761
500	27.29	ISE	14:23:20	1161963
500	27.29	ISE	14:24:49	1163509
500	27.29	ISE	14:24:49	1163507
632	27.28	ISE	14:25:03	1163785
642	27.28	ISE	14:25:03	1163783
760	27.27	ISE	14:25:47	1164494
235	27.26	ISE	14:26:10	1164902
407	27.26	ISE	14:26:10	1164900
67	27.26	ISE	14:27:38	1166656
142	27.26	ISE	14:27:38	1166654
433	27.26	ISE	14:27:38	1166652
501	27.26	ISE	14:27:38	1166650
244	27.26	ISE	14:27:38	1166648
644	27.26	ISE	14:29:33	1169011
500	27.29	ISE	14:32:03	1178554
500	27.29	ISE	14:32:03	1178556
113	27.31	ISE	14:33:29	1181503
603	27.31	ISE	14:33:29	1181501
685	27.31	ISE	14:33:29	1181499
680	27.30	ISE	14:33:30	1181552
148	27.30	ISE	14:33:30	1181550
197	27.29	ISE	14:34:03	1182701
508	27.29	ISE	14:34:03	1182699
1,780	27.35	ISE	14:37:48	1188677
52	27.35	ISE	14:38:07	1189175
825	27.34	ISE	14:38:46	1190235
689	27.35	ISE	14:38:46	1190216
111	27.37	ISE	14:41:30	1194763
1,347	27.37	ISE	14:41:38	1194947
653	27.37	ISE	14:41:38	1194945
737	27.37	ISE	14:42:58	1196916
652	27.37	ISE	14:42:58	1196914
695	27.36	ISE	14:43:35	1197949
1,000	27.38	ISE	14:44:58	1200031
514	27.38	ISE	14:47:26	1204249
254	27.38	ISE	14:47:26	1204247
233	27.38	ISE	14:47:26	1204245
195	27.38	ISE	14:47:26	1204243
299	27.38	ISE	14:47:26	1204241
86	27.37	ISE	14:47:33	1204422
125	27.37	ISE	14:48:00	1205375
531	27.37	ISE	14:48:00	1205371
159	27.36	ISE	14:48:08	1205890
469	27.36	ISE	14:48:08	1205873
152	27.39	ISE	14:53:15	1214398
185	27.39	ISE	14:54:06	1215741
667	27.39	ISE	14:54:06	1215739
1,217	27.39	ISE	14:54:34	1216507
674	27.39	ISE	14:54:34	1216505
239	27.38	ISE	14:54:36	1216548
845	27.40	ISE	14:55:53	1218835
623	27.40	ISE	14:55:53	1218833
623	27.39	ISE	14:56:38	1220058
336	27.38	ISE	14:57:30	1221290
425	27.38	ISE	14:57:30	1221288
108	27.38	ISE	14:57:30	1221286
611	27.38	ISE	14:57:30	1221284
467	27.39	ISE	14:59:02	1224114
313	27.39	ISE	14:59:02	1224112
711	27.43	ISE	15:00:00	1226259
233	27.42	ISE	15:00:35	1227966
450	27.43	ISE	15:01:56	1230196
75	27.43	ISE	15:01:56	1230194
243	27.43	ISE	15:01:57	1230201
262	27.42	ISE	15:02:25	1231080
422	27.42	ISE	15:02:25	1231078
493	27.42	ISE	15:02:25	1231076
552	27.42	ISE	15:03:04	1232172
552	27.42	ISE	15:03:43	1233328
552	27.42	ISE	15:03:43	1233320
202	27.41	ISE	15:04:18	1234615
600	27.41	ISE	15:04:18	1234613
94	27.41	ISE	15:04:18	1234611
181	27.39	ISE	15:05:49	1237520
470	27.39	ISE	15:05:50	1237565
670	27.39	ISE	15:06:08	1238229
738	27.36	ISE	15:08:01	1241871
266	27.35	ISE	15:09:13	1244130
540	27.35	ISE	15:09:13	1244122
165	27.35	ISE	15:09:13	1244124
375	27.35	ISE	15:09:14	1244141
132	27.35	ISE	15:10:07	1245836
194	27.42	ISE	15:14:14	1252961
552	27.42	ISE	15:14:14	1252959
150	27.42	ISE	15:14:14	1252957
52	27.42	ISE	15:14:14	1252955
369	27.42	ISE	15:14:26	1253218
358	27.42	ISE	15:14:26	1253216
645	27.42	ISE	15:15:26	1255230
303	27.42	ISE	15:15:26	1255228
542	27.42	ISE	15:15:38	1255654
96	27.41	ISE	15:15:40	1255737
552	27.42	ISE	15:17:23	1258480
552	27.42	ISE	15:17:23	1258478
401	27.42	ISE	15:17:23	1258476
172	27.44	ISE	15:19:44	1262857
471	27.44	ISE	15:19:44	1262855
33	27.44	ISE	15:19:44	1262850
267	27.44	ISE	15:19:44	1262848
300	27.44	ISE	15:19:44	1262846
134	27.44	ISE	15:19:44	1262844
203	27.44	ISE	15:19:44	1262842
488	27.44	ISE	15:19:44	1262840
83	27.43	ISE	15:21:22	1265575
633	27.43	ISE	15:21:27	1265728
398	27.43	ISE	15:21:27	1265726
166	27.43	ISE	15:21:27	1265724
558	27.43	ISE	15:23:05	1268604
174	27.43	ISE	15:23:05	1268600
6	27.42	ISE	15:23:08	1268721
96	27.42	ISE	15:23:08	1268719
398	27.42	ISE	15:23:08	1268717
6	27.42	ISE	15:23:12	1268803
88	27.42	ISE	15:23:12	1268801
444	27.42	ISE	15:23:57	1270085
258	27.41	ISE	15:26:25	1275268
2,365	27.43	ISE	15:28:35	1278907
165	27.43	ISE	15:28:35	1278905
500	27.43	ISE	15:28:35	1278903
500	27.43	ISE	15:28:35	1278901
44	27.43	ISE	15:28:35	1278899
292	27.43	ISE	15:29:42	1281109
558	27.43	ISE	15:30:18	1282166
288	27.43	ISE	15:30:18	1282164
762	27.42	ISE	15:30:46	1282943
264	27.42	ISE	15:30:46	1282941
87	27.42	ISE	15:30:46	1282939
285	27.42	ISE	15:30:46	1282937
704	27.41	ISE	15:32:28	1285951
655	27.45	ISE	15:40:22	1300675
167	27.49	ISE	15:43:18	1306832
3,400	27.49	ISE	15:43:18	1306830
101	27.48	ISE	15:43:43	1307620
266	27.48	ISE	15:43:43	1307618
300	27.48	ISE	15:43:43	1307616
427	27.47	ISE	15:44:48	1310530
278	27.47	ISE	15:44:59	1311075
710	27.47	ISE	15:45:02	1311180
469	27.47	ISE	15:46:16	1313609
36	27.47	ISE	15:46:16	1313607
208	27.47	ISE	15:47:15	1315645
672	27.47	ISE	15:47:17	1315730
32	27.47	ISE	15:47:22	1315907
312	27.43	ISE	15:48:42	1318329
251	27.43	ISE	15:48:46	1318404
192	27.43	ISE	15:48:46	1318402
597	27.42	ISE	15:49:18	1319502
332	27.45	ISE	15:52:26	1325277
1,270	27.45	ISE	15:52:26	1325281
442	27.45	ISE	15:52:26	1325279
23	27.44	ISE	15:53:44	1327806
172	27.44	ISE	15:53:44	1327804
698	27.44	ISE	15:53:44	1327802
740	27.44	ISE	15:54:24	1328903
574	27.44	ISE	15:54:24	1328901
847	27.43	ISE	15:55:02	1329894
600	27.45	ISE	15:56:06	1331706
753	27.46	ISE	15:56:56	1333080
873	27.45	ISE	15:58:01	1334845
472	27.45	ISE	15:59:06	1336646
58	27.45	ISE	15:59:06	1336644
14	27.45	ISE	15:59:06	1336642
468	27.45	ISE	15:59:06	1336640
500	27.45	ISE	15:59:06	1336638
928	27.44	ISE	15:59:23	1337129
267	27.41	ISE	16:00:31	1342179
187	27.41	ISE	16:00:36	1342290
17	27.41	ISE	16:00:36	1342285
215	27.41	ISE	16:00:37	1342299
100	27.40	ISE	16:00:53	1342669
540	27.40	ISE	16:00:53	1342666
368	27.40	ISE	16:02:33	1345685
484	27.40	ISE	16:02:33	1345683
741	27.39	ISE	16:02:53	1346177
699	27.39	ISE	16:04:35	1349261
657	27.39	ISE	16:05:34	1351297
797	27.38	ISE	16:05:34	1351270
655	27.39	ISE	16:06:05	1352216
758	27.38	ISE	16:06:17	1352602
770	27.38	ISE	16:08:33	1356838
677	27.38	ISE	16:08:40	1357072
704	27.37	ISE	16:08:59	1357640
500	27.37	ISE	16:10:21	1360093
165	27.37	ISE	16:10:21	1360095
772	27.37	ISE	16:10:21	1360091
126	27.37	ISE	16:10:21	1360089
532	27.37	ISE	16:10:21	1360087
658	27.36	ISE	16:10:32	1360415
643	27.38	ISE	16:12:06	1363405
651	27.37	ISE	16:12:16	1363939
504	27.36	ISE	16:12:20	1364279
228	27.36	ISE	16:12:20	1364277
300	27.37	ISE	16:14:27	1368678
24	27.37	ISE	16:14:28	1368703
30	27.37	ISE	16:14:28	1368701
170	27.37	ISE	16:14:28	1368699
719	27.36	ISE	16:14:34	1368863
753	27.37	ISE	16:14:34	1368861
757	27.35	ISE	16:14:45	1369238
67	27.35	ISE	16:15:26	1370613
443	27.35	ISE	16:15:26	1370611
93	27.35	ISE	16:15:26	1370609
215	27.35	ISE	16:15:26	1370607
316	27.35	ISE	16:16:25	1372555

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.

END

POSFKQDKOBKDKCD

Related Shares:

FTSE 100 Latest

Value8,328.60

Change0.00