4th May 2018 07:00
4th May 2018 |
|
|
|
|
|
CRH plc Transaction in Own Shares | |||||
|
|
|
|
|
|
CRH plc ("CRH") announces that on 3th May 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares. | |||||
|
|
|
|
|
|
London Stock Exchange |
| ||||
|
|
|
|
|
|
Date of purchase |
| 03 May 2018 |
| ||
Number of ordinary shares purchased: | 170,000 |
| |||
Highest price paid per share (GBP): | 2638.0000 |
| |||
Lowest price paid per share (GBP): | 2606.0000 |
| |||
Volume weighted average price paid (GBP): | 2625.7486 |
| |||
|
|
|
|
|
|
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 1 Programme announced on 2nd May 2018. | |||||
|
|
|
|
|
|
Following settlement of the above transactions CRH will hold 420,674 of its ordinary shares in treasury and has 841,128,234 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 |
|
|
|
| |
Transaction Details | ||||
|
|
|
|
|
Issuer name: | CRH plc |
| ||
LEI | 549300MIDJNNTH068E74 |
| ||
ISIN: | IE0001827041 |
| ||
Intermediary name: | UBS Limited |
| ||
Intermediary code: | UBSWGB24 |
| ||
Time zone: | BST |
| ||
Currency: | GBP |
| ||
|
|
|
|
|
Aggregated Information |
|
|
| |
|
|
|
|
|
Trading venue | Volume Weighted Average Price (GBp) | Aggregated volume |
| |
London Stock Exchange | 2625.7486 | 170,000 |
| |
|
|
|
|
|
|
|
|
|
|
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
415 | 2637.0000 | LSE | 08:02:24 | 509901 |
413 | 2636.0000 | LSE | 08:05:09 | 515617 |
480 | 2634.0000 | LSE | 08:05:22 | 516018 |
19 | 2634.0000 | LSE | 08:05:22 | 516016 |
426 | 2632.0000 | LSE | 08:06:06 | 517284 |
20 | 2632.0000 | LSE | 08:06:06 | 517282 |
384 | 2634.0000 | LSE | 08:08:13 | 521376 |
456 | 2633.0000 | LSE | 08:08:37 | 522058 |
78 | 2634.0000 | LSE | 08:10:18 | 525441 |
66 | 2634.0000 | LSE | 08:10:18 | 525436 |
2 | 2634.0000 | LSE | 08:10:18 | 525438 |
338 | 2634.0000 | LSE | 08:10:50 | 526714 |
246 | 2634.0000 | LSE | 08:10:50 | 526712 |
338 | 2634.0000 | LSE | 08:11:22 | 527980 |
60 | 2634.0000 | LSE | 08:11:22 | 527978 |
374 | 2635.0000 | LSE | 08:13:12 | 532073 |
476 | 2633.0000 | LSE | 08:13:38 | 532889 |
427 | 2632.0000 | LSE | 08:14:37 | 534779 |
23 | 2632.0000 | LSE | 08:15:10 | 535955 |
29 | 2632.0000 | LSE | 08:15:10 | 535953 |
200 | 2632.0000 | LSE | 08:15:10 | 535951 |
37 | 2632.0000 | LSE | 08:15:10 | 535946 |
344 | 2632.0000 | LSE | 08:15:10 | 535948 |
117 | 2632.0000 | LSE | 08:15:21 | 536377 |
382 | 2632.0000 | LSE | 08:15:32 | 536897 |
100 | 2636.0000 | LSE | 08:20:48 | 546717 |
210 | 2636.0000 | LSE | 08:20:48 | 546715 |
162 | 2636.0000 | LSE | 08:20:48 | 546720 |
379 | 2636.0000 | LSE | 08:20:48 | 546709 |
72 | 2635.0000 | LSE | 08:20:53 | 546880 |
341 | 2635.0000 | LSE | 08:20:53 | 546882 |
401 | 2634.0000 | LSE | 08:21:12 | 547500 |
368 | 2633.0000 | LSE | 08:22:49 | 550673 |
425 | 2634.0000 | LSE | 08:26:20 | 557502 |
363 | 2635.0000 | LSE | 08:26:47 | 558649 |
105 | 2634.0000 | LSE | 08:28:10 | 561452 |
100 | 2634.0000 | LSE | 08:28:10 | 561450 |
210 | 2634.0000 | LSE | 08:28:10 | 561448 |
200 | 2634.0000 | LSE | 08:28:10 | 561435 |
102 | 2634.0000 | LSE | 08:28:10 | 561437 |
73 | 2634.0000 | LSE | 08:28:10 | 561433 |
251 | 2634.0000 | LSE | 08:28:10 | 561411 |
200 | 2634.0000 | LSE | 08:28:10 | 561409 |
455 | 2634.0000 | LSE | 08:28:10 | 561386 |
365 | 2633.0000 | LSE | 08:29:42 | 564338 |
379 | 2633.0000 | LSE | 08:32:43 | 570560 |
11 | 2633.0000 | LSE | 08:32:43 | 570558 |
379 | 2632.0000 | LSE | 08:33:07 | 571415 |
219 | 2632.0000 | LSE | 08:34:01 | 573365 |
171 | 2632.0000 | LSE | 08:34:01 | 573367 |
124 | 2631.0000 | LSE | 08:34:40 | 574829 |
234 | 2631.0000 | LSE | 08:34:40 | 574827 |
379 | 2630.0000 | LSE | 08:35:26 | 576404 |
353 | 2629.0000 | LSE | 08:35:48 | 577029 |
209 | 2628.0000 | LSE | 08:37:30 | 580495 |
164 | 2628.0000 | LSE | 08:37:30 | 580493 |
393 | 2628.0000 | LSE | 08:38:25 | 582342 |
360 | 2627.0000 | LSE | 08:39:40 | 584909 |
101 | 2626.0000 | LSE | 08:41:46 | 588958 |
254 | 2626.0000 | LSE | 08:41:46 | 588956 |
115 | 2623.0000 | LSE | 08:43:45 | 593240 |
273 | 2623.0000 | LSE | 08:44:33 | 594827 |
340 | 2622.0000 | LSE | 08:44:50 | 595475 |
145 | 2624.0000 | LSE | 08:46:03 | 598391 |
155 | 2624.0000 | LSE | 08:46:17 | 598820 |
230 | 2624.0000 | LSE | 08:46:17 | 598818 |
379 | 2624.0000 | LSE | 08:46:17 | 598815 |
204 | 2624.0000 | LSE | 08:46:17 | 598813 |
12 | 2624.0000 | LSE | 08:48:22 | 602889 |
356 | 2624.0000 | LSE | 08:48:22 | 602883 |
234 | 2625.0000 | LSE | 08:52:45 | 611838 |
266 | 2625.0000 | LSE | 08:52:46 | 611843 |
145 | 2625.0000 | LSE | 08:52:46 | 611841 |
398 | 2629.0000 | LSE | 09:00:41 | 630529 |
32 | 2630.0000 | LSE | 09:02:36 | 633358 |
200 | 2630.0000 | LSE | 09:02:36 | 633356 |
180 | 2630.0000 | LSE | 09:02:36 | 633354 |
403 | 2630.0000 | LSE | 09:02:36 | 633350 |
260 | 2630.0000 | LSE | 09:03:29 | 634660 |
146 | 2630.0000 | LSE | 09:03:29 | 634662 |
145 | 2630.0000 | LSE | 09:05:02 | 636456 |
104 | 2630.0000 | LSE | 09:05:35 | 637243 |
300 | 2630.0000 | LSE | 09:05:35 | 637241 |
52 | 2630.0000 | LSE | 09:05:35 | 637229 |
100 | 2630.0000 | LSE | 09:05:35 | 637227 |
250 | 2630.0000 | LSE | 09:05:35 | 637225 |
299 | 2630.0000 | LSE | 09:05:35 | 637211 |
110 | 2630.0000 | LSE | 09:05:35 | 637209 |
258 | 2630.0000 | LSE | 09:05:35 | 637205 |
150 | 2629.0000 | LSE | 09:06:12 | 638267 |
257 | 2629.0000 | LSE | 09:06:12 | 638269 |
200 | 2629.0000 | LSE | 09:09:27 | 644670 |
32 | 2629.0000 | LSE | 09:09:27 | 644668 |
56 | 2629.0000 | LSE | 09:09:27 | 644666 |
111 | 2629.0000 | LSE | 09:11:04 | 646759 |
345 | 2629.0000 | LSE | 09:11:04 | 646757 |
153 | 2630.0000 | LSE | 09:12:03 | 648199 |
188 | 2630.0000 | LSE | 09:12:03 | 648197 |
114 | 2630.0000 | LSE | 09:13:07 | 649791 |
301 | 2630.0000 | LSE | 09:13:07 | 649789 |
250 | 2630.0000 | LSE | 09:17:41 | 656303 |
166 | 2631.0000 | LSE | 09:17:41 | 656300 |
213 | 2631.0000 | LSE | 09:17:41 | 656298 |
179 | 2632.0000 | LSE | 09:21:51 | 663351 |
341 | 2632.0000 | LSE | 09:24:27 | 667682 |
233 | 2632.0000 | LSE | 09:24:27 | 667680 |
208 | 2632.0000 | LSE | 09:26:26 | 670998 |
200 | 2632.0000 | LSE | 09:26:26 | 670996 |
11 | 2632.0000 | LSE | 09:26:26 | 670994 |
444 | 2633.0000 | LSE | 09:28:02 | 673280 |
280 | 2638.0000 | LSE | 09:30:38 | 677825 |
100 | 2638.0000 | LSE | 09:30:38 | 677823 |
384 | 2637.0000 | LSE | 09:30:53 | 678363 |
64 | 2637.0000 | LSE | 09:30:53 | 678359 |
398 | 2637.0000 | LSE | 09:31:55 | 679816 |
20 | 2637.0000 | LSE | 09:31:55 | 679814 |
378 | 2638.0000 | LSE | 09:35:10 | 684752 |
25 | 2637.0000 | LSE | 09:36:02 | 686061 |
43 | 2637.0000 | LSE | 09:36:30 | 686670 |
349 | 2637.0000 | LSE | 09:36:30 | 686672 |
240 | 2636.0000 | LSE | 09:36:42 | 687066 |
98 | 2636.0000 | LSE | 09:36:42 | 687064 |
300 | 2636.0000 | LSE | 09:36:42 | 687062 |
402 | 2635.0000 | LSE | 09:40:01 | 691819 |
344 | 2636.0000 | LSE | 09:41:50 | 694034 |
393 | 2635.0000 | LSE | 09:46:00 | 699724 |
416 | 2634.0000 | LSE | 09:46:01 | 699792 |
159 | 2636.0000 | LSE | 09:55:40 | 714578 |
270 | 2636.0000 | LSE | 09:55:40 | 714576 |
426 | 2636.0000 | LSE | 09:55:40 | 714571 |
414 | 2636.0000 | LSE | 10:02:04 | 723539 |
166 | 2636.0000 | LSE | 10:02:50 | 724429 |
172 | 2636.0000 | LSE | 10:02:50 | 724427 |
200 | 2636.0000 | LSE | 10:05:07 | 730929 |
396 | 2636.0000 | LSE | 10:05:07 | 730923 |
30 | 2636.0000 | LSE | 10:05:07 | 730921 |
409 | 2637.0000 | LSE | 10:08:08 | 735142 |
268 | 2637.0000 | LSE | 10:13:44 | 741708 |
111 | 2637.0000 | LSE | 10:13:44 | 741710 |
243 | 2636.0000 | LSE | 10:15:49 | 743824 |
250 | 2636.0000 | LSE | 10:15:49 | 743822 |
467 | 2637.0000 | LSE | 10:19:03 | 747307 |
401 | 2637.0000 | LSE | 10:22:15 | 750796 |
499 | 2636.0000 | LSE | 10:24:31 | 753863 |
473 | 2634.0000 | LSE | 10:24:36 | 753968 |
515 | 2635.0000 | LSE | 10:24:36 | 753966 |
19 | 2633.0000 | LSE | 10:24:56 | 754344 |
115 | 2633.0000 | LSE | 10:24:56 | 754348 |
331 | 2633.0000 | LSE | 10:24:56 | 754346 |
121 | 2637.0000 | LSE | 10:27:15 | 757642 |
249 | 2637.0000 | LSE | 10:27:15 | 757640 |
136 | 2637.0000 | LSE | 10:27:24 | 757806 |
249 | 2637.0000 | LSE | 10:27:24 | 757804 |
487 | 2636.0000 | LSE | 10:27:42 | 758082 |
490 | 2635.0000 | LSE | 10:28:27 | 759031 |
181 | 2634.0000 | LSE | 10:28:59 | 759575 |
259 | 2634.0000 | LSE | 10:28:59 | 759577 |
364 | 2636.0000 | LSE | 10:33:27 | 765390 |
135 | 2636.0000 | LSE | 10:33:27 | 765388 |
125 | 2636.0000 | LSE | 10:33:27 | 765386 |
200 | 2636.0000 | LSE | 10:33:27 | 765378 |
378 | 2636.0000 | LSE | 10:33:27 | 765364 |
89 | 2636.0000 | LSE | 10:33:27 | 765362 |
454 | 2635.0000 | LSE | 10:33:52 | 766377 |
394 | 2634.0000 | LSE | 10:34:40 | 767238 |
387 | 2633.0000 | LSE | 10:34:41 | 767262 |
288 | 2632.0000 | LSE | 10:35:42 | 768519 |
72 | 2632.0000 | LSE | 10:35:42 | 768521 |
349 | 2632.0000 | LSE | 10:35:42 | 768514 |
100 | 2630.0000 | LSE | 10:37:43 | 771396 |
307 | 2630.0000 | LSE | 10:37:44 | 771404 |
184 | 2627.0000 | LSE | 10:38:02 | 771819 |
210 | 2627.0000 | LSE | 10:38:02 | 771817 |
417 | 2627.0000 | LSE | 10:40:37 | 775754 |
392 | 2626.0000 | LSE | 10:42:40 | 778655 |
400 | 2625.0000 | LSE | 10:43:08 | 779487 |
14 | 2625.0000 | LSE | 10:43:08 | 779489 |
378 | 2623.0000 | LSE | 10:43:39 | 780343 |
241 | 2624.0000 | LSE | 10:43:39 | 780337 |
156 | 2624.0000 | LSE | 10:43:39 | 780339 |
184 | 2623.0000 | LSE | 10:44:58 | 782147 |
50 | 2623.0000 | LSE | 10:44:58 | 782145 |
125 | 2623.0000 | LSE | 10:44:58 | 782143 |
31 | 2623.0000 | LSE | 10:44:58 | 782141 |
82 | 2623.0000 | LSE | 10:44:58 | 782139 |
254 | 2623.0000 | LSE | 10:44:58 | 782137 |
348 | 2621.0000 | LSE | 10:45:16 | 782567 |
407 | 2620.0000 | LSE | 10:46:59 | 784833 |
348 | 2621.0000 | LSE | 10:46:59 | 784831 |
394 | 2619.0000 | LSE | 10:47:07 | 785230 |
443 | 2623.0000 | LSE | 10:53:47 | 794138 |
118 | 2623.0000 | LSE | 10:55:10 | 795989 |
246 | 2623.0000 | LSE | 10:55:10 | 795987 |
464 | 2623.0000 | LSE | 10:58:52 | 801696 |
497 | 2622.0000 | LSE | 11:03:30 | 806328 |
468 | 2621.0000 | LSE | 11:03:35 | 806438 |
456 | 2620.0000 | LSE | 11:03:37 | 806485 |
449 | 2619.0000 | LSE | 11:03:58 | 807596 |
373 | 2623.0000 | LSE | 11:08:22 | 812378 |
436 | 2625.0000 | LSE | 11:11:43 | 815310 |
393 | 2625.0000 | LSE | 11:14:21 | 818165 |
505 | 2623.0000 | LSE | 11:14:26 | 818226 |
512 | 2624.0000 | LSE | 11:14:26 | 818222 |
416 | 2623.0000 | LSE | 11:15:28 | 819023 |
12 | 2623.0000 | LSE | 11:15:28 | 819021 |
539 | 2625.0000 | LSE | 11:23:53 | 826339 |
322 | 2624.0000 | LSE | 11:23:57 | 826359 |
230 | 2624.0000 | LSE | 11:23:57 | 826357 |
537 | 2625.0000 | LSE | 11:29:55 | 831952 |
139 | 2626.0000 | LSE | 11:37:01 | 837750 |
648 | 2626.0000 | LSE | 11:37:01 | 837748 |
809 | 2625.0000 | LSE | 11:38:38 | 839076 |
250 | 2625.0000 | LSE | 11:41:11 | 841122 |
263 | 2625.0000 | LSE | 11:41:11 | 841118 |
500 | 2625.0000 | LSE | 11:41:11 | 841120 |
175 | 2625.0000 | LSE | 11:41:11 | 841124 |
200 | 2625.0000 | LSE | 11:41:11 | 841126 |
342 | 2625.0000 | LSE | 11:41:11 | 841128 |
578 | 2625.0000 | LSE | 11:41:11 | 841116 |
252 | 2625.0000 | LSE | 11:41:11 | 841114 |
264 | 2626.0000 | LSE | 11:44:34 | 844424 |
125 | 2626.0000 | LSE | 11:44:34 | 844426 |
475 | 2626.0000 | LSE | 11:44:34 | 844422 |
229 | 2626.0000 | LSE | 11:44:34 | 844413 |
250 | 2626.0000 | LSE | 11:44:34 | 844411 |
363 | 2626.0000 | LSE | 11:44:34 | 844409 |
57 | 2626.0000 | LSE | 11:44:34 | 844407 |
386 | 2627.0000 | LSE | 11:50:31 | 849998 |
459 | 2626.0000 | LSE | 11:54:37 | 853392 |
489 | 2625.0000 | LSE | 11:55:02 | 853825 |
390 | 2624.0000 | LSE | 11:55:29 | 854408 |
54 | 2624.0000 | LSE | 11:55:29 | 854390 |
469 | 2623.0000 | LSE | 11:57:05 | 856128 |
125 | 2626.0000 | LSE | 12:03:28 | 862148 |
230 | 2626.0000 | LSE | 12:03:28 | 862146 |
86 | 2626.0000 | LSE | 12:03:28 | 862144 |
164 | 2626.0000 | LSE | 12:03:28 | 862122 |
238 | 2626.0000 | LSE | 12:03:28 | 862120 |
125 | 2626.0000 | LSE | 12:03:28 | 862118 |
130 | 2626.0000 | LSE | 12:03:28 | 862099 |
352 | 2626.0000 | LSE | 12:03:28 | 862097 |
60 | 2626.0000 | LSE | 12:04:11 | 862842 |
50 | 2626.0000 | LSE | 12:04:11 | 862836 |
512 | 2626.0000 | LSE | 12:04:11 | 862840 |
653 | 2626.0000 | LSE | 12:04:11 | 862838 |
181 | 2626.0000 | LSE | 12:04:11 | 862844 |
384 | 2626.0000 | LSE | 12:04:11 | 862846 |
463 | 2626.0000 | LSE | 12:04:11 | 862848 |
220 | 2626.0000 | LSE | 12:04:11 | 862834 |
200 | 2626.0000 | LSE | 12:04:11 | 862832 |
125 | 2626.0000 | LSE | 12:04:11 | 862830 |
250 | 2626.0000 | LSE | 12:04:11 | 862828 |
240 | 2626.0000 | LSE | 12:04:11 | 862826 |
27 | 2623.0000 | LSE | 12:06:18 | 865069 |
313 | 2623.0000 | LSE | 12:06:18 | 865067 |
243 | 2621.0000 | LSE | 12:09:51 | 868227 |
156 | 2621.0000 | LSE | 12:09:51 | 868225 |
394 | 2620.0000 | LSE | 12:13:29 | 871163 |
386 | 2619.0000 | LSE | 12:14:08 | 871684 |
289 | 2622.0000 | LSE | 12:17:48 | 875144 |
131 | 2622.0000 | LSE | 12:17:48 | 875142 |
205 | 2621.0000 | LSE | 12:19:20 | 876467 |
173 | 2621.0000 | LSE | 12:19:20 | 876465 |
313 | 2621.0000 | LSE | 12:21:47 | 878415 |
101 | 2621.0000 | LSE | 12:21:47 | 878413 |
125 | 2620.0000 | LSE | 12:22:23 | 878872 |
254 | 2620.0000 | LSE | 12:22:23 | 878870 |
391 | 2619.0000 | LSE | 12:24:16 | 880312 |
353 | 2619.0000 | LSE | 12:26:36 | 882370 |
349 | 2619.0000 | LSE | 12:28:57 | 884077 |
412 | 2621.0000 | LSE | 12:32:21 | 887312 |
121 | 2620.0000 | LSE | 12:34:20 | 888715 |
200 | 2620.0000 | LSE | 12:34:20 | 888713 |
125 | 2620.0000 | LSE | 12:34:20 | 888711 |
456 | 2620.0000 | LSE | 12:34:20 | 888693 |
390 | 2619.0000 | LSE | 12:34:56 | 889218 |
132 | 2618.0000 | LSE | 12:35:22 | 889631 |
249 | 2618.0000 | LSE | 12:35:22 | 889629 |
116 | 2617.0000 | LSE | 12:37:04 | 891224 |
278 | 2617.0000 | LSE | 12:37:04 | 891222 |
20 | 2617.0000 | LSE | 12:37:25 | 891496 |
358 | 2617.0000 | LSE | 12:37:25 | 891494 |
397 | 2616.0000 | LSE | 12:40:41 | 894366 |
392 | 2615.0000 | LSE | 12:40:51 | 894459 |
283 | 2615.0000 | LSE | 12:43:00 | 896300 |
73 | 2615.0000 | LSE | 12:43:00 | 896298 |
414 | 2614.0000 | LSE | 12:45:21 | 898681 |
346 | 2612.0000 | LSE | 12:48:04 | 900913 |
342 | 2611.0000 | LSE | 12:49:45 | 902278 |
413 | 2611.0000 | LSE | 12:50:24 | 902939 |
336 | 2610.0000 | LSE | 12:51:25 | 904069 |
71 | 2610.0000 | LSE | 12:51:25 | 904067 |
342 | 2609.0000 | LSE | 12:53:02 | 906005 |
400 | 2609.0000 | LSE | 12:53:53 | 906746 |
383 | 2608.0000 | LSE | 12:54:26 | 907208 |
348 | 2607.0000 | LSE | 12:55:57 | 908605 |
344 | 2606.0000 | LSE | 12:56:11 | 908815 |
216 | 2607.0000 | LSE | 12:59:23 | 911901 |
153 | 2607.0000 | LSE | 12:59:23 | 911899 |
125 | 2610.0000 | LSE | 13:02:10 | 915286 |
468 | 2610.0000 | LSE | 13:02:10 | 915284 |
200 | 2609.0000 | LSE | 13:02:29 | 915660 |
439 | 2609.0000 | LSE | 13:02:29 | 915653 |
376 | 2609.0000 | LSE | 13:03:02 | 916220 |
387 | 2613.0000 | LSE | 13:05:10 | 918525 |
362 | 2614.0000 | LSE | 13:08:23 | 921133 |
169 | 2614.0000 | LSE | 13:11:26 | 923841 |
290 | 2614.0000 | LSE | 13:11:26 | 923843 |
499 | 2624.0000 | LSE | 13:21:18 | 933791 |
283 | 2624.0000 | LSE | 13:21:18 | 933789 |
469 | 2626.0000 | LSE | 13:22:31 | 934997 |
395 | 2626.0000 | LSE | 13:22:31 | 934995 |
5 | 2625.0000 | LSE | 13:24:14 | 936440 |
240 | 2625.0000 | LSE | 13:24:14 | 936423 |
320 | 2625.0000 | LSE | 13:24:14 | 936421 |
200 | 2625.0000 | LSE | 13:24:14 | 936425 |
795 | 2625.0000 | LSE | 13:24:14 | 936419 |
686 | 2626.0000 | LSE | 13:27:10 | 938907 |
684 | 2625.0000 | LSE | 13:27:23 | 939119 |
364 | 2625.0000 | LSE | 13:28:11 | 939817 |
200 | 2625.0000 | LSE | 13:28:11 | 939815 |
825 | 2625.0000 | LSE | 13:28:11 | 939823 |
206 | 2625.0000 | LSE | 13:28:11 | 939819 |
190 | 2625.0000 | LSE | 13:28:11 | 939821 |
414 | 2625.0000 | LSE | 13:28:11 | 939813 |
1,067 | 2625.0000 | LSE | 13:28:11 | 939811 |
124 | 2625.0000 | LSE | 13:28:11 | 939809 |
373 | 2625.0000 | LSE | 13:28:11 | 939807 |
29 | 2632.0000 | LSE | 13:36:13 | 948089 |
471 | 2632.0000 | LSE | 13:36:13 | 948087 |
374 | 2633.0000 | LSE | 13:36:13 | 948081 |
430 | 2631.0000 | LSE | 13:36:18 | 948157 |
19 | 2631.0000 | LSE | 13:36:18 | 948155 |
436 | 2630.0000 | LSE | 13:36:35 | 948375 |
29 | 2634.0000 | LSE | 13:38:32 | 950281 |
200 | 2634.0000 | LSE | 13:38:32 | 950279 |
190 | 2634.0000 | LSE | 13:38:32 | 950277 |
473 | 2634.0000 | LSE | 13:38:32 | 950275 |
374 | 2635.0000 | LSE | 13:38:32 | 950221 |
89 | 2635.0000 | LSE | 13:38:32 | 950223 |
409 | 2633.0000 | LSE | 13:38:47 | 950595 |
328 | 2632.0000 | LSE | 13:39:08 | 950865 |
32 | 2632.0000 | LSE | 13:39:08 | 950863 |
334 | 2631.0000 | LSE | 13:39:21 | 951052 |
26 | 2630.0000 | LSE | 13:39:25 | 951134 |
205 | 2630.0000 | LSE | 13:40:05 | 951791 |
47 | 2630.0000 | LSE | 13:40:05 | 951793 |
60 | 2630.0000 | LSE | 13:40:05 | 951785 |
414 | 2629.0000 | LSE | 13:42:40 | 954044 |
170 | 2628.0000 | LSE | 13:44:19 | 955724 |
186 | 2628.0000 | LSE | 13:44:29 | 955896 |
337 | 2628.0000 | LSE | 13:44:48 | 956173 |
394 | 2632.0000 | LSE | 13:46:46 | 958376 |
423 | 2630.0000 | LSE | 13:47:24 | 958935 |
381 | 2629.0000 | LSE | 13:47:34 | 959054 |
358 | 2628.0000 | LSE | 13:48:10 | 959547 |
347 | 2628.0000 | LSE | 13:48:10 | 959541 |
354 | 2631.0000 | LSE | 13:51:00 | 962417 |
241 | 2633.0000 | LSE | 13:52:14 | 963665 |
173 | 2633.0000 | LSE | 13:52:14 | 963663 |
381 | 2632.0000 | LSE | 13:52:48 | 964237 |
396 | 2631.0000 | LSE | 13:53:35 | 964950 |
380 | 2630.0000 | LSE | 13:56:47 | 968607 |
373 | 2629.0000 | LSE | 13:56:53 | 968714 |
409 | 2629.0000 | LSE | 13:56:53 | 968708 |
371 | 2626.0000 | LSE | 13:58:38 | 970529 |
412 | 2625.0000 | LSE | 13:59:37 | 971553 |
370 | 2625.0000 | LSE | 14:02:20 | 974729 |
220 | 2625.0000 | LSE | 14:04:00 | 976911 |
126 | 2625.0000 | LSE | 14:04:03 | 977009 |
401 | 2625.0000 | LSE | 14:04:03 | 977007 |
370 | 2625.0000 | LSE | 14:06:01 | 979344 |
359 | 2624.0000 | LSE | 14:06:08 | 979467 |
239 | 2622.0000 | LSE | 14:08:48 | 982641 |
166 | 2622.0000 | LSE | 14:08:48 | 982639 |
339 | 2622.0000 | LSE | 14:10:17 | 984706 |
335 | 2622.0000 | LSE | 14:10:56 | 985601 |
232 | 2627.0000 | LSE | 14:16:09 | 992254 |
139 | 2627.0000 | LSE | 14:16:09 | 992256 |
421 | 2626.0000 | LSE | 14:16:48 | 992991 |
442 | 2625.0000 | LSE | 14:16:49 | 993013 |
57 | 2624.0000 | LSE | 14:17:23 | 993576 |
317 | 2624.0000 | LSE | 14:17:25 | 993601 |
333 | 2624.0000 | LSE | 14:17:59 | 994258 |
58 | 2624.0000 | LSE | 14:17:59 | 994256 |
248 | 2631.0000 | LSE | 14:24:39 | 1003488 |
191 | 2631.0000 | LSE | 14:24:39 | 1003486 |
470 | 2630.0000 | LSE | 14:24:40 | 1003516 |
166 | 2629.0000 | LSE | 14:25:07 | 1004140 |
100 | 2629.0000 | LSE | 14:25:07 | 1004136 |
200 | 2629.0000 | LSE | 14:25:07 | 1004134 |
436 | 2629.0000 | LSE | 14:25:07 | 1004132 |
365 | 2631.0000 | LSE | 14:28:05 | 1008609 |
170 | 2635.0000 | LSE | 14:31:14 | 1016838 |
377 | 2635.0000 | LSE | 14:31:14 | 1016831 |
200 | 2635.0000 | LSE | 14:32:25 | 1019621 |
260 | 2635.0000 | LSE | 14:32:25 | 1019619 |
127 | 2635.0000 | LSE | 14:32:25 | 1019610 |
213 | 2635.0000 | LSE | 14:32:25 | 1019612 |
27 | 2635.0000 | LSE | 14:32:25 | 1019608 |
368 | 2636.0000 | LSE | 14:32:25 | 1019587 |
427 | 2634.0000 | LSE | 14:32:34 | 1019988 |
54 | 2634.0000 | LSE | 14:32:34 | 1019984 |
100 | 2634.0000 | LSE | 14:32:34 | 1019982 |
185 | 2634.0000 | LSE | 14:32:34 | 1019980 |
147 | 2634.0000 | LSE | 14:32:34 | 1019968 |
310 | 2634.0000 | LSE | 14:32:34 | 1019957 |
273 | 2634.0000 | LSE | 14:32:34 | 1019948 |
200 | 2634.0000 | LSE | 14:32:34 | 1019946 |
83 | 2634.0000 | LSE | 14:32:34 | 1019934 |
200 | 2634.0000 | LSE | 14:32:34 | 1019932 |
190 | 2634.0000 | LSE | 14:32:34 | 1019930 |
470 | 2634.0000 | LSE | 14:32:34 | 1019919 |
11 | 2634.0000 | LSE | 14:32:34 | 1019917 |
405 | 2633.0000 | LSE | 14:32:37 | 1020240 |
132 | 2633.0000 | LSE | 14:32:59 | 1021021 |
84 | 2633.0000 | LSE | 14:32:59 | 1021025 |
200 | 2633.0000 | LSE | 14:32:59 | 1021023 |
200 | 2631.0000 | LSE | 14:33:06 | 1021374 |
100 | 2631.0000 | LSE | 14:33:06 | 1021372 |
100 | 2631.0000 | LSE | 14:33:06 | 1021370 |
83 | 2629.0000 | LSE | 14:34:22 | 1024161 |
300 | 2629.0000 | LSE | 14:34:22 | 1024159 |
200 | 2628.0000 | LSE | 14:35:16 | 1026167 |
61 | 2628.0000 | LSE | 14:35:16 | 1026165 |
119 | 2628.0000 | LSE | 14:36:10 | 1028295 |
55 | 2628.0000 | LSE | 14:36:10 | 1028297 |
140 | 2628.0000 | LSE | 14:36:14 | 1028447 |
32 | 2628.0000 | LSE | 14:36:14 | 1028445 |
140 | 2628.0000 | LSE | 14:36:14 | 1028443 |
300 | 2628.0000 | LSE | 14:37:32 | 1031920 |
41 | 2628.0000 | LSE | 14:37:32 | 1031918 |
409 | 2627.0000 | LSE | 14:37:35 | 1032057 |
366 | 2626.0000 | LSE | 14:37:43 | 1032277 |
26 | 2626.0000 | LSE | 14:37:43 | 1032275 |
416 | 2625.0000 | LSE | 14:39:02 | 1035544 |
369 | 2625.0000 | LSE | 14:39:32 | 1036534 |
386 | 2623.0000 | LSE | 14:40:43 | 1039235 |
351 | 2624.0000 | LSE | 14:42:56 | 1045065 |
42 | 2628.0000 | LSE | 14:43:41 | 1047204 |
312 | 2628.0000 | LSE | 14:43:41 | 1047202 |
52 | 2628.0000 | LSE | 14:43:41 | 1047200 |
72 | 2627.0000 | LSE | 14:43:42 | 1047241 |
343 | 2627.0000 | LSE | 14:43:42 | 1047239 |
18 | 2626.0000 | LSE | 14:43:44 | 1047327 |
389 | 2626.0000 | LSE | 14:43:44 | 1047325 |
359 | 2627.0000 | LSE | 14:45:54 | 1052114 |
16 | 2627.0000 | LSE | 14:45:54 | 1052116 |
103 | 2626.0000 | LSE | 14:45:55 | 1052141 |
313 | 2626.0000 | LSE | 14:45:55 | 1052139 |
39 | 2626.0000 | LSE | 14:47:23 | 1055699 |
200 | 2626.0000 | LSE | 14:47:23 | 1055697 |
99 | 2626.0000 | LSE | 14:47:23 | 1055695 |
23 | 2628.0000 | LSE | 14:48:41 | 1058384 |
77 | 2628.0000 | LSE | 14:48:41 | 1058386 |
287 | 2628.0000 | LSE | 14:48:41 | 1058382 |
423 | 2629.0000 | LSE | 14:50:17 | 1061918 |
427 | 2630.0000 | LSE | 14:53:08 | 1067898 |
460 | 2629.0000 | LSE | 14:53:23 | 1068465 |
460 | 2628.0000 | LSE | 14:53:27 | 1068644 |
446 | 2627.0000 | LSE | 14:53:30 | 1068801 |
362 | 2626.0000 | LSE | 14:53:37 | 1069071 |
378 | 2626.0000 | LSE | 14:54:29 | 1071537 |
66 | 2626.0000 | LSE | 14:54:29 | 1071535 |
269 | 2626.0000 | LSE | 14:55:00 | 1072531 |
81 | 2626.0000 | LSE | 14:55:00 | 1072529 |
54 | 2625.0000 | LSE | 14:56:00 | 1074568 |
423 | 2625.0000 | LSE | 14:56:00 | 1074566 |
391 | 2625.0000 | LSE | 14:56:55 | 1076717 |
455 | 2624.0000 | LSE | 14:57:05 | 1077245 |
32 | 2623.0000 | LSE | 14:58:36 | 1080511 |
199 | 2623.0000 | LSE | 14:58:36 | 1080509 |
283 | 2623.0000 | LSE | 14:58:39 | 1080607 |
133 | 2623.0000 | LSE | 14:58:39 | 1080605 |
198 | 2623.0000 | LSE | 14:58:39 | 1080603 |
6 | 2622.0000 | LSE | 14:59:25 | 1082321 |
358 | 2622.0000 | LSE | 14:59:28 | 1082434 |
48 | 2622.0000 | LSE | 14:59:28 | 1082436 |
412 | 2625.0000 | LSE | 15:01:44 | 1088516 |
393 | 2626.0000 | LSE | 15:02:53 | 1091385 |
453 | 2625.0000 | LSE | 15:03:01 | 1091685 |
388 | 2627.0000 | LSE | 15:04:32 | 1094935 |
73 | 2626.0000 | LSE | 15:05:11 | 1096156 |
354 | 2626.0000 | LSE | 15:05:11 | 1096154 |
10 | 2626.0000 | LSE | 15:05:11 | 1096152 |
47 | 2626.0000 | LSE | 15:05:11 | 1096150 |
95 | 2625.0000 | LSE | 15:06:15 | 1098930 |
343 | 2625.0000 | LSE | 15:06:15 | 1098928 |
299 | 2624.0000 | LSE | 15:06:20 | 1099138 |
407 | 2624.0000 | LSE | 15:06:27 | 1099335 |
145 | 2624.0000 | LSE | 15:06:27 | 1099333 |
364 | 2625.0000 | LSE | 15:08:22 | 1103905 |
405 | 2627.0000 | LSE | 15:09:42 | 1107435 |
200 | 2628.0000 | LSE | 15:11:01 | 1110547 |
276 | 2628.0000 | LSE | 15:11:01 | 1110545 |
111 | 2628.0000 | LSE | 15:11:01 | 1110543 |
490 | 2627.0000 | LSE | 15:11:13 | 1111141 |
174 | 2626.0000 | LSE | 15:12:13 | 1113398 |
262 | 2626.0000 | LSE | 15:12:13 | 1113396 |
349 | 2627.0000 | LSE | 15:14:33 | 1118637 |
499 | 2626.0000 | LSE | 15:14:39 | 1118887 |
372 | 2625.0000 | LSE | 15:14:49 | 1119250 |
75 | 2625.0000 | LSE | 15:14:49 | 1119248 |
420 | 2624.0000 | LSE | 15:15:08 | 1120203 |
442 | 2624.0000 | LSE | 15:15:08 | 1120197 |
437 | 2628.0000 | LSE | 15:18:18 | 1126847 |
127 | 2627.0000 | LSE | 15:18:34 | 1127429 |
100 | 2627.0000 | LSE | 15:18:34 | 1127427 |
200 | 2627.0000 | LSE | 15:18:34 | 1127425 |
484 | 2627.0000 | LSE | 15:18:34 | 1127423 |
318 | 2626.0000 | LSE | 15:18:47 | 1128163 |
104 | 2626.0000 | LSE | 15:18:47 | 1128161 |
410 | 2625.0000 | LSE | 15:19:23 | 1129539 |
327 | 2625.0000 | LSE | 15:20:45 | 1132547 |
44 | 2625.0000 | LSE | 15:20:45 | 1132545 |
192 | 2624.0000 | LSE | 15:21:08 | 1133419 |
199 | 2624.0000 | LSE | 15:21:08 | 1133421 |
67 | 2623.0000 | LSE | 15:21:30 | 1134330 |
379 | 2623.0000 | LSE | 15:21:30 | 1134326 |
300 | 2623.0000 | LSE | 15:22:38 | 1137491 |
334 | 2623.0000 | LSE | 15:22:50 | 1137933 |
89 | 2623.0000 | LSE | 15:22:50 | 1137931 |
169 | 2623.0000 | LSE | 15:23:17 | 1138940 |
226 | 2623.0000 | LSE | 15:23:17 | 1138938 |
196 | 2622.0000 | LSE | 15:23:50 | 1140080 |
147 | 2622.0000 | LSE | 15:23:50 | 1140082 |
342 | 2623.0000 | LSE | 15:25:05 | 1145652 |
341 | 2622.0000 | LSE | 15:25:09 | 1145970 |
37 | 2622.0000 | LSE | 15:25:09 | 1145968 |
14 | 2622.0000 | LSE | 15:25:40 | 1147698 |
319 | 2623.0000 | LSE | 15:26:09 | 1148838 |
78 | 2623.0000 | LSE | 15:26:09 | 1148836 |
363 | 2622.0000 | LSE | 15:26:22 | 1149338 |
382 | 2621.0000 | LSE | 15:26:30 | 1149772 |
357 | 2623.0000 | LSE | 15:28:52 | 1155301 |
371 | 2622.0000 | LSE | 15:29:17 | 1156110 |
85 | 2621.0000 | LSE | 15:29:25 | 1156474 |
78 | 2621.0000 | LSE | 15:29:25 | 1156472 |
52 | 2621.0000 | LSE | 15:29:25 | 1156470 |
137 | 2621.0000 | LSE | 15:29:25 | 1156468 |
188 | 2620.0000 | LSE | 15:29:51 | 1157368 |
200 | 2620.0000 | LSE | 15:29:51 | 1157366 |
372 | 2619.0000 | LSE | 15:30:25 | 1158659 |
397 | 2619.0000 | LSE | 15:30:25 | 1158657 |
290 | 2618.0000 | LSE | 15:31:44 | 1162033 |
58 | 2618.0000 | LSE | 15:31:44 | 1162035 |
276 | 2617.0000 | LSE | 15:33:06 | 1165129 |
140 | 2617.0000 | LSE | 15:33:06 | 1165127 |
94 | 2618.0000 | LSE | 15:34:54 | 1168913 |
200 | 2618.0000 | LSE | 15:34:54 | 1168911 |
100 | 2618.0000 | LSE | 15:34:54 | 1168909 |
391 | 2618.0000 | LSE | 15:34:54 | 1168907 |
132 | 2617.0000 | LSE | 15:36:00 | 1171970 |
66 | 2617.0000 | LSE | 15:36:13 | 1172479 |
163 | 2617.0000 | LSE | 15:36:13 | 1172481 |
408 | 2616.0000 | LSE | 15:36:34 | 1173543 |
181 | 2615.0000 | LSE | 15:37:37 | 1176496 |
224 | 2615.0000 | LSE | 15:37:45 | 1176892 |
129 | 2615.0000 | LSE | 15:37:45 | 1176890 |
181 | 2615.0000 | LSE | 15:37:45 | 1176888 |
229 | 2614.0000 | LSE | 15:37:54 | 1177179 |
127 | 2614.0000 | LSE | 15:37:54 | 1177177 |
42 | 2615.0000 | LSE | 15:40:19 | 1183322 |
309 | 2615.0000 | LSE | 15:40:19 | 1183320 |
392 | 2614.0000 | LSE | 15:40:46 | 1184670 |
8 | 2617.0000 | LSE | 15:43:04 | 1190854 |
339 | 2617.0000 | LSE | 15:43:04 | 1190856 |
75 | 2618.0000 | LSE | 15:44:54 | 1195729 |
262 | 2618.0000 | LSE | 15:44:54 | 1195727 |
396 | 2617.0000 | LSE | 15:45:39 | 1197844 |
403 | 2620.0000 | LSE | 15:48:12 | 1203897 |
220 | 2618.0000 | LSE | 15:48:38 | 1204876 |
18 | 2618.0000 | LSE | 15:48:38 | 1204874 |
500 | 2619.0000 | LSE | 15:48:38 | 1204870 |
237 | 2618.0000 | LSE | 15:49:02 | 1205922 |
383 | 2618.0000 | LSE | 15:49:02 | 1205924 |
70 | 2617.0000 | LSE | 15:49:16 | 1206372 |
350 | 2617.0000 | LSE | 15:49:16 | 1206374 |
399 | 2619.0000 | LSE | 15:50:22 | 1209429 |
6 | 2619.0000 | LSE | 15:50:22 | 1209427 |
88 | 2618.0000 | LSE | 15:50:56 | 1210565 |
337 | 2618.0000 | LSE | 15:51:03 | 1210817 |
418 | 2618.0000 | LSE | 15:51:50 | 1212250 |
332 | 2617.0000 | LSE | 15:52:19 | 1213881 |
77 | 2617.0000 | LSE | 15:52:19 | 1213879 |
242 | 2619.0000 | LSE | 15:55:04 | 1220277 |
200 | 2619.0000 | LSE | 15:55:04 | 1220275 |
417 | 2619.0000 | LSE | 15:55:04 | 1220272 |
433 | 2618.0000 | LSE | 15:55:08 | 1220593 |
380 | 2618.0000 | LSE | 15:56:05 | 1222649 |
438 | 2617.0000 | LSE | 15:56:17 | 1223169 |
124 | 2617.0000 | LSE | 15:56:50 | 1224373 |
240 | 2617.0000 | LSE | 15:56:50 | 1224371 |
297 | 2616.0000 | LSE | 15:56:51 | 1224503 |
100 | 2616.0000 | LSE | 15:56:51 | 1224501 |
406 | 2620.0000 | LSE | 16:00:08 | 1235064 |
437 | 2619.0000 | LSE | 16:00:55 | 1238160 |
439 | 2619.0000 | LSE | 16:02:37 | 1242587 |
537 | 2618.0000 | LSE | 16:02:54 | 1243287 |
406 | 2620.0000 | LSE | 16:03:41 | 1245420 |
481 | 2619.0000 | LSE | 16:04:04 | 1246490 |
454 | 2618.0000 | LSE | 16:04:38 | 1248013 |
559 | 2618.0000 | LSE | 16:07:13 | 1256056 |
36 | 2618.0000 | LSE | 16:09:06 | 1261738 |
226 | 2618.0000 | LSE | 16:09:06 | 1261736 |
153 | 2618.0000 | LSE | 16:09:06 | 1261732 |
326 | 2618.0000 | LSE | 16:09:06 | 1261734 |
117 | 2618.0000 | LSE | 16:09:06 | 1261722 |
450 | 2618.0000 | LSE | 16:09:06 | 1261720 |
132 | 2618.0000 | LSE | 16:09:06 | 1261718 |
799 | 2619.0000 | LSE | 16:10:24 | 1265889 |
617 | 2619.0000 | LSE | 16:10:24 | 1265885 |
37 | 2624.0000 | LSE | 16:13:09 | 1275057 |
352 | 2624.0000 | LSE | 16:13:09 | 1275055 |
308 | 2623.0000 | LSE | 16:13:10 | 1275134 |
1,080 | 2623.0000 | LSE | 16:13:10 | 1275132 |
347 | 2622.0000 | LSE | 16:13:48 | 1276955 |
396 | 2622.0000 | LSE | 16:13:48 | 1276953 |
21 | 2621.0000 | LSE | 16:14:39 | 1279806 |
38 | 2621.0000 | LSE | 16:14:42 | 1279980 |
22 | 2621.0000 | LSE | 16:14:57 | 1280763 |
1,563 | 2623.0000 | LSE | 16:16:04 | 1284870 |
257 | 2622.0000 | LSE | 16:16:31 | 1286478 |
229 | 2622.0000 | LSE | 16:16:31 | 1286472 |
200 | 2622.0000 | LSE | 16:16:31 | 1286468 |
913 | 2622.0000 | LSE | 16:16:31 | 1286376 |
498 | 2621.0000 | LSE | 16:16:32 | 1286651 |
61 | 2622.0000 | LSE | 16:18:01 | 1291062 |
342 | 2622.0000 | LSE | 16:18:01 | 1291060 |
255 | 2622.0000 | LSE | 16:18:01 | 1291058 |
322 | 2622.0000 | LSE | 16:18:01 | 1291056 |
200 | 2622.0000 | LSE | 16:18:01 | 1291054 |
511 | 2622.0000 | LSE | 16:18:01 | 1291052 |
200 | 2621.0000 | LSE | 16:18:01 | 1291050 |
234 | 2621.0000 | LSE | 16:18:01 | 1291048 |
200 | 2621.0000 | LSE | 16:18:01 | 1291046 |
Related Shares:
CRH