We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Crh Plc | LSE:0A2D | London | Ordinary Share | CRH ADR REP 1 ORD (CDI) |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 0.00 | - |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| 0 | 0 | N/A | 0 |
TIDMCRH
RNS Number : 0191C
CRH PLC
08 June 2023
Hot Features
Premium
8(th) June 2023
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 7(th) 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: 112,047 62,061
----------------------------------------- ------------------- ------------------------
Highest price paid per share: EUR44.9000 GBp 3,860.0000
----------------------------------------- ------------------- ------------------------
Lowest price paid per share: EUR44.4300 GBp 3,824.0000
----------------------------------------- ------------------- ------------------------
Volume weighted average price EUR44.6875 GBp 3,847.2527
paid:
----------------------------------------- ------------------- ------------------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $750 million * in the period to 29(th) June 2023
following its announcement on 31(st) March 2023 and were effected
by CRH's broker as part of the Programme announced on 31(st) March
2023.
Following settlement of the above transactions CRH will hold 21,196,586
of its ordinary shares in treasury which represents 2.818% of the
issued ordinary share capital of CRH. Ordinary shares held in treasury
do not have any voting rights. Following settlement, CRH will have
730,943,752 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 7(th) June 2023
by UBS on behalf of CRH as part of the buyback programme is scheduled
to this announcement.
*Being an amount equal to EUR 690 million (based on a FX Rate of
$1:EUR0.92 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: 07/06/2023
---------------------------- ----------- --------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
Euronext Dublin (XMSM) EUR 44.6875 112,047
---------------------------- ----------- --------------------
London Stock Exchange
(XLON) GBp 3,847.2527 62,061
---------------------------- ----------- --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
317 3,843 LSE 08:03:53 1475066
------------- ----------- -------------------- -----------
335 3,842 LSE 08:05:35 1477242
------------- ----------- -------------------- -----------
318 3,842 LSE 08:05:35 1477228
------------- ----------- -------------------- -----------
397 3,842 LSE 08:05:56 1477594
------------- ----------- -------------------- -----------
342 3,842 LSE 08:05:56 1477592
------------- ----------- -------------------- -----------
106 3,842 LSE 08:06:27 1478257
------------- ----------- -------------------- -----------
227 3,842 LSE 08:06:27 1478255
------------- ----------- -------------------- -----------
374 3,835 LSE 08:10:16 1483376
------------- ----------- -------------------- -----------
204 3,835 LSE 08:10:16 1483344
------------- ----------- -------------------- -----------
116 3,835 LSE 08:10:16 1483346
------------- ----------- -------------------- -----------
315 3,829 LSE 08:11:00 1484263
------------- ----------- -------------------- -----------
132 3,828 LSE 08:12:40 1486181
------------- ----------- -------------------- -----------
232 3,828 LSE 08:12:40 1486179
------------- ----------- -------------------- -----------
358 3,829 LSE 08:12:40 1486160
------------- ----------- -------------------- -----------
225 3,825 LSE 08:13:13 1487110
------------- ----------- -------------------- -----------
96 3,825 LSE 08:13:13 1487112
------------- ----------- -------------------- -----------
357 3,825 LSE 08:15:28 1489841
------------- ----------- -------------------- -----------
286 3,824 LSE 08:16:20 1491059
------------- ----------- -------------------- -----------
28 3,824 LSE 08:16:20 1491053
------------- ----------- -------------------- -----------
281 3,824 LSE 08:16:20 1491055
------------- ----------- -------------------- -----------
7 3,834 LSE 08:18:08 1493264
------------- ----------- -------------------- -----------
68 3,834 LSE 08:18:08 1493262
------------- ----------- -------------------- -----------
100 3,834 LSE 08:18:08 1493260
------------- ----------- -------------------- -----------
194 3,834 LSE 08:18:08 1493258
------------- ----------- -------------------- -----------
297 3,833 LSE 08:18:24 1493653
------------- ----------- -------------------- -----------
65 3,833 LSE 08:18:24 1493651
------------- ----------- -------------------- -----------
356 3,833 LSE 08:21:52 1497689
------------- ----------- -------------------- -----------
106 3,831 LSE 08:22:16 1498149
------------- ----------- -------------------- -----------
372 3,840 LSE 08:25:02 1501200
------------- ----------- -------------------- -----------
68 3,839 LSE 08:25:06 1501308
------------- ----------- -------------------- -----------
310 3,839 LSE 08:25:06 1501306
------------- ----------- -------------------- -----------
301 3,838 LSE 08:25:10 1501373
------------- ----------- -------------------- -----------
13 3,836 LSE 08:26:37 1503165
------------- ----------- -------------------- -----------
13 3,836 LSE 08:26:59 1503692
------------- ----------- -------------------- -----------
312 3,836 LSE 08:26:59 1503690
------------- ----------- -------------------- -----------
223 3,837 LSE 08:30:02 1508012
------------- ----------- -------------------- -----------
62 3,837 LSE 08:30:02 1508014
------------- ----------- -------------------- -----------
34 3,837 LSE 08:30:02 1508005
------------- ----------- -------------------- -----------
148 3,841 LSE 08:31:53 1510721
------------- ----------- -------------------- -----------
158 3,841 LSE 08:31:53 1510719
------------- ----------- -------------------- -----------
108 3,840 LSE 08:33:13 1512663
------------- ----------- -------------------- -----------
229 3,840 LSE 08:33:13 1512661
------------- ----------- -------------------- -----------
126 3,841 LSE 08:38:15 1519643
------------- ----------- -------------------- -----------
225 3,841 LSE 08:38:15 1519641
------------- ----------- -------------------- -----------
329 3,840 LSE 08:40:07 1522940
------------- ----------- -------------------- -----------
367 3,839 LSE 08:41:54 1525621
------------- ----------- -------------------- -----------
49 3,837 LSE 08:41:55 1525651
------------- ----------- -------------------- -----------
300 3,837 LSE 08:41:55 1525649
------------- ----------- -------------------- -----------
310 3,836 LSE 08:44:17 1529287
------------- ----------- -------------------- -----------
39 3,840 LSE 08:45:10 1530411
------------- ----------- -------------------- -----------
302 3,840 LSE 08:45:10 1530409
------------- ----------- -------------------- -----------
144 3,840 LSE 08:45:10 1530407
------------- ----------- -------------------- -----------
302 3,840 LSE 08:45:10 1530405
------------- ----------- -------------------- -----------
119 3,840 LSE 08:45:14 1530482
------------- ----------- -------------------- -----------
160 3,839 LSE 08:45:21 1530716
------------- ----------- -------------------- -----------
158 3,839 LSE 08:45:21 1530718
------------- ----------- -------------------- -----------
368 3,839 LSE 08:46:43 1532653
------------- ----------- -------------------- -----------
58 3,839 LSE 08:46:43 1532650
------------- ----------- -------------------- -----------
300 3,839 LSE 08:46:43 1532648
------------- ----------- -------------------- -----------
178 3,838 LSE 08:48:58 1536252
------------- ----------- -------------------- -----------
135 3,838 LSE 08:48:58 1536250
------------- ----------- -------------------- -----------
305 3,846 LSE 08:53:37 1544130
------------- ----------- -------------------- -----------
12 3,846 LSE 08:53:37 1544128
------------- ----------- -------------------- -----------
368 3,845 LSE 08:53:42 1544215
------------- ----------- -------------------- -----------
44 3,847 LSE 08:57:32 1550459
------------- ----------- -------------------- -----------
306 3,847 LSE 08:57:32 1550457
------------- ----------- -------------------- -----------
346 3,842 LSE 09:01:32 1556266
------------- ----------- -------------------- -----------
326 3,845 LSE 09:07:11 1562222
------------- ----------- -------------------- -----------
151 3,848 LSE 09:13:36 1572197
------------- ----------- -------------------- -----------
222 3,848 LSE 09:13:36 1572195
------------- ----------- -------------------- -----------
305 3,853 LSE 09:15:28 1574353
------------- ----------- -------------------- -----------
109 3,856 LSE 09:18:18 1577391
------------- ----------- -------------------- -----------
256 3,856 LSE 09:18:18 1577389
------------- ----------- -------------------- -----------
203 3,857 LSE 09:21:51 1581619
------------- ----------- -------------------- -----------
112 3,857 LSE 09:21:51 1581617
------------- ----------- -------------------- -----------
174 3,847 LSE 09:30:03 1591858
------------- ----------- -------------------- -----------
175 3,847 LSE 09:30:03 1591856
------------- ----------- -------------------- -----------
120 3,848 LSE 09:30:50 1592654
------------- ----------- -------------------- -----------
300 3,848 LSE 09:30:50 1592652
------------- ----------- -------------------- -----------
79 3,848 LSE 09:31:50 1594221
------------- ----------- -------------------- -----------
293 3,848 LSE 09:31:50 1594219
------------- ----------- -------------------- -----------
321 3,847 LSE 09:35:28 1599172
------------- ----------- -------------------- -----------
19 3,845 LSE 09:50:37 1622564
------------- ----------- -------------------- -----------
323 3,845 LSE 09:50:37 1622562
------------- ----------- -------------------- -----------
21 3,845 LSE 09:50:37 1622566
------------- ----------- -------------------- -----------
173 3,844 LSE 09:52:04 1624167
------------- ----------- -------------------- -----------
200 3,844 LSE 09:52:04 1624165
------------- ----------- -------------------- -----------
107 3,845 LSE 10:00:00 1632712
------------- ----------- -------------------- -----------
250 3,845 LSE 10:00:00 1632710
------------- ----------- -------------------- -----------
165 3,845 LSE 10:07:24 1641798
------------- ----------- -------------------- -----------
167 3,845 LSE 10:07:24 1641800
------------- ----------- -------------------- -----------
263 3,843 LSE 10:07:27 1641891
------------- ----------- -------------------- -----------
41 3,843 LSE 10:07:27 1641893
------------- ----------- -------------------- -----------
300 3,847 LSE 10:19:25 1654115
------------- ----------- -------------------- -----------
327 3,845 LSE 10:20:06 1654973
------------- ----------- -------------------- -----------
95 3,846 LSE 10:25:30 1660857
------------- ----------- -------------------- -----------
221 3,846 LSE 10:25:30 1660855
------------- ----------- -------------------- -----------
47 3,844 LSE 10:29:00 1664642
------------- ----------- -------------------- -----------
257 3,844 LSE 10:29:00 1664640
------------- ----------- -------------------- -----------
127 3,847 LSE 10:39:22 1678165
------------- ----------- -------------------- -----------
36 3,847 LSE 10:39:22 1678163
------------- ----------- -------------------- -----------
54 3,847 LSE 10:39:22 1678161
------------- ----------- -------------------- -----------
137 3,847 LSE 10:39:22 1678159
------------- ----------- -------------------- -----------
288 3,847 LSE 10:41:55 1680796
------------- ----------- -------------------- -----------
80 3,847 LSE 10:41:55 1680794
------------- ----------- -------------------- -----------
164 3,850 LSE 10:43:50 1683105
------------- ----------- -------------------- -----------
192 3,850 LSE 10:43:50 1683103
------------- ----------- -------------------- -----------
51 3,850 LSE 10:45:54 1685458
------------- ----------- -------------------- -----------
65 3,850 LSE 10:45:54 1685460
------------- ----------- -------------------- -----------
16 3,850 LSE 10:45:54 1685462
------------- ----------- -------------------- -----------
36 3,850 LSE 10:45:54 1685464
------------- ----------- -------------------- -----------
101 3,850 LSE 10:45:54 1685466
------------- ----------- -------------------- -----------
43 3,850 LSE 10:45:54 1685468
------------- ----------- -------------------- -----------
159 3,850 LSE 10:49:10 1689084
------------- ----------- -------------------- -----------
149 3,850 LSE 10:49:10 1689082
------------- ----------- -------------------- -----------
301 3,849 LSE 10:52:33 1693677
------------- ----------- -------------------- -----------
326 3,846 LSE 11:03:32 1704635
------------- ----------- -------------------- -----------
273 3,845 LSE 11:04:04 1704859
------------- ----------- -------------------- -----------
46 3,845 LSE 11:04:04 1704861
------------- ----------- -------------------- -----------
335 3,848 LSE 11:09:52 1708155
------------- ----------- -------------------- -----------
360 3,853 LSE 11:20:55 1715201
------------- ----------- -------------------- -----------
363 3,853 LSE 11:22:13 1716087
------------- ----------- -------------------- -----------
118 3,852 LSE 11:26:38 1719178
------------- ----------- -------------------- -----------
232 3,852 LSE 11:26:38 1719176
------------- ----------- -------------------- -----------
328 3,851 LSE 11:29:08 1720677
------------- ----------- -------------------- -----------
185 3,848 LSE 11:35:05 1724118
------------- ----------- -------------------- -----------
179 3,848 LSE 11:35:05 1724120
------------- ----------- -------------------- -----------
302 3,849 LSE 11:45:51 1729647
------------- ----------- -------------------- -----------
312 3,849 LSE 11:45:55 1729706
------------- ----------- -------------------- -----------
215 3,846 LSE 11:49:36 1731698
------------- ----------- -------------------- -----------
106 3,846 LSE 11:49:36 1731696
------------- ----------- -------------------- -----------
15 3,845 LSE 11:56:50 1735062
------------- ----------- -------------------- -----------
356 3,845 LSE 11:56:50 1735060
------------- ----------- -------------------- -----------
51 3,845 LSE 12:01:34 1737486
------------- ----------- -------------------- -----------
265 3,845 LSE 12:01:34 1737484
------------- ----------- -------------------- -----------
324 3,843 LSE 12:04:08 1738954
------------- ----------- -------------------- -----------
133 3,842 LSE 12:07:51 1740620
------------- ----------- -------------------- -----------
223 3,842 LSE 12:07:51 1740618
------------- ----------- -------------------- -----------
362 3,842 LSE 12:14:23 1744501
------------- ----------- -------------------- -----------
44 3,844 LSE 12:17:58 1746507
------------- ----------- -------------------- -----------
300 3,844 LSE 12:17:58 1746505
------------- ----------- -------------------- -----------
336 3,841 LSE 12:28:07 1752349
------------- ----------- -------------------- -----------
359 3,842 LSE 12:32:25 1755627
------------- ----------- -------------------- -----------
14 3,841 LSE 12:42:01 1761504
------------- ----------- -------------------- -----------
363 3,841 LSE 12:42:01 1761502
------------- ----------- -------------------- -----------
354 3,845 LSE 12:50:28 1766648
------------- ----------- -------------------- -----------
108 3,844 LSE 12:51:38 1767406
------------- ----------- -------------------- -----------
208 3,844 LSE 12:51:38 1767408
------------- ----------- -------------------- -----------
52 3,845 LSE 12:59:09 1772063
------------- ----------- -------------------- -----------
96 3,845 LSE 12:59:09 1772061
------------- ----------- -------------------- -----------
224 3,845 LSE 12:59:09 1772059
------------- ----------- -------------------- -----------
114 3,844 LSE 13:01:47 1773753
------------- ----------- -------------------- -----------
231 3,844 LSE 13:01:47 1773751
------------- ----------- -------------------- -----------
315 3,845 LSE 13:01:47 1773749
------------- ----------- -------------------- -----------
23 3,845 LSE 13:07:32 1777222
------------- ----------- -------------------- -----------
286 3,845 LSE 13:07:32 1777220
------------- ----------- -------------------- -----------
143 3,845 LSE 13:12:29 1780961
------------- ----------- -------------------- -----------
194 3,845 LSE 13:12:29 1780963
------------- ----------- -------------------- -----------
348 3,844 LSE 13:14:47 1782436
------------- ----------- -------------------- -----------
313 3,844 LSE 13:21:37 1787625
------------- ----------- -------------------- -----------
370 3,843 LSE 13:23:06 1788689
------------- ----------- -------------------- -----------
313 3,844 LSE 13:25:38 1790576
------------- ----------- -------------------- -----------
185 3,843 LSE 13:27:52 1791913
------------- ----------- -------------------- -----------
166 3,843 LSE 13:27:52 1791911
------------- ----------- -------------------- -----------
312 3,840 LSE 13:31:39 1795526
------------- ----------- -------------------- -----------
353 3,840 LSE 13:31:39 1795524
------------- ----------- -------------------- -----------
42 3,841 LSE 13:38:02 1800474
------------- ----------- -------------------- -----------
300 3,841 LSE 13:38:02 1800472
------------- ----------- -------------------- -----------
357 3,840 LSE 13:38:33 1800865
------------- ----------- -------------------- -----------
363 3,839 LSE 13:39:37 1802075
------------- ----------- -------------------- -----------
160 3,840 LSE 13:43:34 1805442
------------- ----------- -------------------- -----------
210 3,840 LSE 13:43:34 1805440
------------- ----------- -------------------- -----------
181 3,839 LSE 13:44:53 1806557
------------- ----------- -------------------- -----------
190 3,839 LSE 13:44:53 1806555
------------- ----------- -------------------- -----------
354 3,839 LSE 13:48:56 1810006
------------- ----------- -------------------- -----------
321 3,839 LSE 13:51:56 1812641
------------- ----------- -------------------- -----------
130 3,841 LSE 13:55:28 1815105
------------- ----------- -------------------- -----------
100 3,841 LSE 13:55:28 1815103
------------- ----------- -------------------- -----------
96 3,841 LSE 13:55:28 1815101
------------- ----------- -------------------- -----------
316 3,842 LSE 13:56:22 1815858
------------- ----------- -------------------- -----------
320 3,841 LSE 14:00:01 1819306
------------- ----------- -------------------- -----------
4 3,839 LSE 14:01:44 1820807
------------- ----------- -------------------- -----------
46 3,839 LSE 14:01:44 1820805
------------- ----------- -------------------- -----------
185 3,839 LSE 14:01:45 1820820
------------- ----------- -------------------- -----------
93 3,839 LSE 14:01:45 1820822
------------- ----------- -------------------- -----------
362 3,837 LSE 14:04:18 1823187
------------- ----------- -------------------- -----------
19 3,840 LSE 14:09:53 1828638
------------- ----------- -------------------- -----------
42 3,840 LSE 14:09:53 1828636
------------- ----------- -------------------- -----------
18 3,840 LSE 14:09:53 1828634
------------- ----------- -------------------- -----------
222 3,840 LSE 14:09:53 1828632
------------- ----------- -------------------- -----------
35 3,840 LSE 14:12:02 1830604
------------- ----------- -------------------- -----------
300 3,840 LSE 14:12:33 1831197
------------- ----------- -------------------- -----------
1 3,840 LSE 14:12:33 1831201
------------- ----------- -------------------- -----------
16 3,840 LSE 14:12:33 1831199
------------- ----------- -------------------- -----------
5 3,838 LSE 14:14:21 1832787
------------- ----------- -------------------- -----------
106 3,838 LSE 14:15:09 1833665
------------- ----------- -------------------- -----------
106 3,838 LSE 14:16:52 1835390
------------- ----------- -------------------- -----------
335 3,838 LSE 14:17:04 1835600
------------- ----------- -------------------- -----------
154 3,838 LSE 14:17:04 1835598
------------- ----------- -------------------- -----------
319 3,842 LSE 14:19:12 1837560
------------- ----------- -------------------- -----------
106 3,841 LSE 14:20:02 1838459
------------- ----------- -------------------- -----------
218 3,842 LSE 14:20:19 1838828
------------- ----------- -------------------- -----------
29 3,842 LSE 14:20:19 1838826
------------- ----------- -------------------- -----------
60 3,842 LSE 14:20:19 1838830
------------- ----------- -------------------- -----------
356 3,841 LSE 14:20:50 1839218
------------- ----------- -------------------- -----------
35 3,843 LSE 14:23:02 1841237
------------- ----------- -------------------- -----------
51 3,843 LSE 14:23:10 1841354
------------- ----------- -------------------- -----------
58 3,843 LSE 14:24:02 1842145
------------- ----------- -------------------- -----------
213 3,843 LSE 14:24:50 1842784
------------- ----------- -------------------- -----------
329 3,843 LSE 14:24:50 1842782
------------- ----------- -------------------- -----------
138 3,848 LSE 14:28:05 1846055
------------- ----------- -------------------- -----------
105 3,848 LSE 14:28:05 1846053
------------- ----------- -------------------- -----------
71 3,848 LSE 14:28:05 1846051
------------- ----------- -------------------- -----------
34 3,848 LSE 14:28:05 1846049
------------- ----------- -------------------- -----------
202 3,847 LSE 14:29:48 1848479
------------- ----------- -------------------- -----------
10 3,847 LSE 14:30:00 1849657
------------- ----------- -------------------- -----------
6 3,851 LSE 14:30:46 1854127
------------- ----------- -------------------- -----------
16 3,852 LSE 14:31:01 1854846
------------- ----------- -------------------- -----------
240 3,852 LSE 14:31:01 1854836
------------- ----------- -------------------- -----------
170 3,852 LSE 14:31:01 1854840
------------- ----------- -------------------- -----------
112 3,852 LSE 14:31:01 1854838
------------- ----------- -------------------- -----------
189 3,852 LSE 14:31:01 1854834
------------- ----------- -------------------- -----------
8 3,852 LSE 14:31:02 1854913
------------- ----------- -------------------- -----------
361 3,851 LSE 14:31:05 1855079
------------- ----------- -------------------- -----------
140 3,851 LSE 14:31:05 1855077
------------- ----------- -------------------- -----------
310 3,852 LSE 14:31:46 1856745
------------- ----------- -------------------- -----------
62 3,852 LSE 14:31:46 1856743
------------- ----------- -------------------- -----------
75 3,852 LSE 14:31:52 1856973
------------- ----------- -------------------- -----------
125 3,852 LSE 14:31:52 1856971
------------- ----------- -------------------- -----------
124 3,852 LSE 14:31:52 1856969
------------- ----------- -------------------- -----------
59 3,852 LSE 14:31:52 1856967
------------- ----------- -------------------- -----------
179 3,851 LSE 14:31:55 1857040
------------- ----------- -------------------- -----------
255 3,851 LSE 14:31:55 1857038
------------- ----------- -------------------- -----------
31 3,851 LSE 14:33:02 1859497
------------- ----------- -------------------- -----------
279 3,851 LSE 14:33:05 1859627
------------- ----------- -------------------- -----------
41 3,851 LSE 14:33:05 1859624
------------- ----------- -------------------- -----------
300 3,850 LSE 14:33:49 1861287
------------- ----------- -------------------- -----------
18 3,850 LSE 14:33:49 1861289
------------- ----------- -------------------- -----------
200 3,851 LSE 14:35:00 1864485
------------- ----------- -------------------- -----------
200 3,851 LSE 14:35:01 1864501
------------- ----------- -------------------- -----------
242 3,850 LSE 14:35:15 1865024
------------- ----------- -------------------- -----------
100 3,850 LSE 14:35:15 1865022
------------- ----------- -------------------- -----------
2 3,850 LSE 14:35:21 1865205
------------- ----------- -------------------- -----------
336 3,850 LSE 14:36:56 1868644
------------- ----------- -------------------- -----------
351 3,850 LSE 14:36:56 1868642
------------- ----------- -------------------- -----------
353 3,849 LSE 14:37:01 1868830
------------- ----------- -------------------- -----------
400 3,850 LSE 14:37:37 1870004
------------- ----------- -------------------- -----------
374 3,860 LSE 15:22:34 1961685
------------- ----------- -------------------- -----------
361 3,860 LSE 15:22:34 1961673
------------- ----------- -------------------- -----------
346 3,860 LSE 15:22:34 1961675
------------- ----------- -------------------- -----------
424 3,860 LSE 15:22:34 1961677
------------- ----------- -------------------- -----------
340 3,860 LSE 15:22:34 1961681
------------- ----------- -------------------- -----------
315 3,860 LSE 15:22:34 1961683
------------- ----------- -------------------- -----------
365 3,860 LSE 15:22:34 1961679
------------- ----------- -------------------- -----------
338 3,860 LSE 15:22:34 1961687
------------- ----------- -------------------- -----------
335 3,860 LSE 15:22:34 1961689
------------- ----------- -------------------- -----------
310 3,860 LSE 15:22:34 1961691
------------- ----------- -------------------- -----------
370 3,860 LSE 15:22:34 1961693
------------- ----------- -------------------- -----------
389 3,860 LSE 15:22:34 1961695
------------- ----------- -------------------- -----------
301 3,860 LSE 15:22:34 1961697
------------- ----------- -------------------- -----------
363 3,860 LSE 15:22:34 1961657
------------- ----------- -------------------- -----------
341 3,860 LSE 15:22:34 1961645
------------- ----------- -------------------- -----------
314 3,860 LSE 15:22:34 1961647
------------- ----------- -------------------- -----------
374 3,860 LSE 15:22:34 1961649
------------- ----------- -------------------- -----------
349 3,860 LSE 15:22:34 1961651
------------- ----------- -------------------- -----------
373 3,860 LSE 15:22:34 1961653
------------- ----------- -------------------- -----------
303 3,860 LSE 15:22:34 1961655
------------- ----------- -------------------- -----------
371 3,860 LSE 15:22:34 1961667
------------- ----------- -------------------- -----------
323 3,860 LSE 15:22:34 1961659
------------- ----------- -------------------- -----------
313 3,860 LSE 15:22:34 1961661
------------- ----------- -------------------- -----------
342 3,860 LSE 15:22:34 1961663
------------- ----------- -------------------- -----------
359 3,860 LSE 15:22:34 1961665
------------- ----------- -------------------- -----------
354 3,860 LSE 15:22:34 1961669
------------- ----------- -------------------- -----------
344 3,860 LSE 15:22:34 1961671
------------- ----------- -------------------- -----------
322 3,860 LSE 15:22:34 1961621
------------- ----------- -------------------- -----------
353 3,860 LSE 15:22:34 1961623
------------- ----------- -------------------- -----------
323 3,860 LSE 15:22:34 1961625
------------- ----------- -------------------- -----------
336 3,860 LSE 15:22:34 1961627
------------- ----------- -------------------- -----------
325 3,860 LSE 15:22:34 1961629
------------- ----------- -------------------- -----------
314 3,860 LSE 15:22:34 1961631
------------- ----------- -------------------- -----------
331 3,860 LSE 15:22:34 1961633
------------- ----------- -------------------- -----------
305 3,860 LSE 15:22:34 1961641
------------- ----------- -------------------- -----------
368 3,860 LSE 15:22:34 1961643
------------- ----------- -------------------- -----------
340 3,860 LSE 15:22:34 1961635
------------- ----------- -------------------- -----------
348 3,860 LSE 15:22:34 1961639
------------- ----------- -------------------- -----------
319 3,860 LSE 15:22:34 1961637
------------- ----------- -------------------- -----------
110 3,860 LSE 15:22:34 1961619
------------- ----------- -------------------- -----------
345 3,860 LSE 15:22:34 1961617
------------- ----------- -------------------- -----------
255 3,860 LSE 15:22:34 1961615
------------- ----------- -------------------- -----------
524 3,858 LSE 15:23:30 1963158
------------- ----------- -------------------- -----------
149 3,857 LSE 15:24:14 1964238
------------- ----------- -------------------- -----------
171 3,857 LSE 15:24:14 1964236
------------- ----------- -------------------- -----------
431 3,857 LSE 15:24:14 1964229
------------- ----------- -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
145 44.62 ISE 08:03:53 1475070
------------- -------------- -------------------- --------
534 44.62 ISE 08:03:53 1475068
------------- -------------- -------------------- --------
163 44.60 ISE 08:04:37 1476024
------------- -------------- -------------------- --------
24 44.60 ISE 08:04:37 1476022
------------- -------------- -------------------- --------
163 44.60 ISE 08:04:37 1476020
------------- -------------- -------------------- --------
109 44.60 ISE 08:04:37 1476018
------------- -------------- -------------------- --------
117 44.63 ISE 08:05:35 1477234
------------- -------------- -------------------- --------
302 44.63 ISE 08:05:35 1477232
------------- -------------- -------------------- --------
618 44.63 ISE 08:05:35 1477230
------------- -------------- -------------------- --------
50 44.62 ISE 08:05:56 1477600
------------- -------------- -------------------- --------
150 44.62 ISE 08:05:56 1477598
------------- -------------- -------------------- --------
245 44.62 ISE 08:05:56 1477596
------------- -------------- -------------------- --------
314 44.66 ISE 08:07:30 1479787
------------- -------------- -------------------- --------
150 44.66 ISE 08:07:30 1479785
------------- -------------- -------------------- --------
50 44.66 ISE 08:07:30 1479779
------------- -------------- -------------------- --------
101 44.66 ISE 08:07:30 1479775
------------- -------------- -------------------- --------
135 44.66 ISE 08:07:30 1479777
------------- -------------- -------------------- --------
51 44.66 ISE 08:07:30 1479781
------------- -------------- -------------------- --------
50 44.66 ISE 08:07:30 1479783
------------- -------------- -------------------- --------
4 44.67 ISE 08:07:30 1479770
------------- -------------- -------------------- --------
432 44.67 ISE 08:07:30 1479768
------------- -------------- -------------------- --------
116 44.64 ISE 08:07:40 1480011
------------- -------------- -------------------- --------
192 44.64 ISE 08:07:40 1480009
------------- -------------- -------------------- --------
150 44.64 ISE 08:07:40 1480007
------------- -------------- -------------------- --------
307 44.62 ISE 08:07:41 1480027
------------- -------------- -------------------- --------
73 44.62 ISE 08:07:41 1480025
------------- -------------- -------------------- --------
284 44.61 ISE 08:08:13 1480691
------------- -------------- -------------------- --------
171 44.61 ISE 08:08:13 1480683
------------- -------------- -------------------- --------
297 44.59 ISE 08:08:47 1481469
------------- -------------- -------------------- --------
120 44.59 ISE 08:08:47 1481465
------------- -------------- -------------------- --------
427 44.56 ISE 08:10:16 1483387
------------- -------------- -------------------- --------
21 44.56 ISE 08:10:16 1483385
------------- -------------- -------------------- --------
102 44.56 ISE 08:10:16 1483383
------------- -------------- -------------------- --------
123 44.56 ISE 08:10:16 1483381
------------- -------------- -------------------- --------
150 44.56 ISE 08:10:16 1483379
------------- -------------- -------------------- --------
22 44.56 ISE 08:10:16 1483362
------------- -------------- -------------------- --------
247 44.56 ISE 08:10:16 1483358
------------- -------------- -------------------- --------
33 44.56 ISE 08:10:16 1483360
------------- -------------- -------------------- --------
88 44.56 ISE 08:10:16 1483364
------------- -------------- -------------------- --------
6 44.56 ISE 08:10:16 1483366
------------- -------------- -------------------- --------
466 44.50 ISE 08:11:00 1484315
------------- -------------- -------------------- --------
387 44.49 ISE 08:12:40 1486162
------------- -------------- -------------------- --------
341 44.46 ISE 08:12:48 1486404
------------- -------------- -------------------- --------
98 44.46 ISE 08:12:48 1486402
------------- -------------- -------------------- --------
418 44.44 ISE 08:13:13 1487114
------------- -------------- -------------------- --------
516 44.44 ISE 08:15:28 1489843
------------- -------------- -------------------- --------
414 44.45 ISE 08:15:28 1489839
------------- -------------- -------------------- --------
277 44.43 ISE 08:16:20 1491063
------------- -------------- -------------------- --------
150 44.43 ISE 08:16:20 1491061
------------- -------------- -------------------- --------
418 44.43 ISE 08:16:20 1491057
------------- -------------- -------------------- --------
155 44.54 ISE 08:18:08 1493275
------------- -------------- -------------------- --------
19 44.54 ISE 08:18:08 1493273
------------- -------------- -------------------- --------
123 44.54 ISE 08:18:08 1493271
------------- -------------- -------------------- --------
150 44.54 ISE 08:18:08 1493269
------------- -------------- -------------------- --------
411 44.55 ISE 08:18:08 1493266
------------- -------------- -------------------- --------
458 44.53 ISE 08:18:24 1493655
------------- -------------- -------------------- --------
390 44.53 ISE 08:19:29 1494902
------------- -------------- -------------------- --------
59 44.55 ISE 08:20:39 1496329
------------- -------------- -------------------- --------
177 44.57 ISE 08:20:39 1496327
------------- -------------- -------------------- --------
123 44.57 ISE 08:20:39 1496325
------------- -------------- -------------------- --------
145 44.57 ISE 08:20:39 1496322
------------- -------------- -------------------- --------
458 44.54 ISE 08:21:52 1497691
------------- -------------- -------------------- --------
27 44.53 ISE 08:22:04 1497965
------------- -------------- -------------------- --------
64 44.53 ISE 08:22:04 1497963
------------- -------------- -------------------- --------
157 44.53 ISE 08:22:12 1498068
------------- -------------- -------------------- --------
150 44.53 ISE 08:22:12 1498066
------------- -------------- -------------------- --------
434 44.52 ISE 08:22:16 1498147
------------- -------------- -------------------- --------
242 44.63 ISE 08:25:02 1501202
------------- -------------- -------------------- --------
216 44.63 ISE 08:25:02 1501198
------------- -------------- -------------------- --------
96 44.61 ISE 08:25:05 1501277
------------- -------------- -------------------- --------
482 44.61 ISE 08:25:05 1501275
------------- -------------- -------------------- --------
450 44.60 ISE 08:25:07 1501334
------------- -------------- -------------------- --------
425 44.59 ISE 08:25:09 1501356
------------- -------------- -------------------- --------
447 44.57 ISE 08:26:35 1503111
------------- -------------- -------------------- --------
396 44.52 ISE 08:27:11 1504204
------------- -------------- -------------------- --------
234 44.58 ISE 08:30:01 1507948
------------- -------------- -------------------- --------
150 44.58 ISE 08:30:01 1507946
------------- -------------- -------------------- --------
459 44.56 ISE 08:30:02 1508021
------------- -------------- -------------------- --------
34 44.61 ISE 08:31:51 1510677
------------- -------------- -------------------- --------
117 44.61 ISE 08:31:51 1510675
------------- -------------- -------------------- --------
230 44.61 ISE 08:31:51 1510673
------------- -------------- -------------------- --------
119 44.60 ISE 08:35:41 1516071
------------- -------------- -------------------- --------
57 44.60 ISE 08:35:41 1516069
------------- -------------- -------------------- --------
443 44.62 ISE 08:38:15 1519645
------------- -------------- -------------------- --------
128 44.62 ISE 08:39:40 1521888
------------- -------------- -------------------- --------
235 44.62 ISE 08:39:40 1521886
------------- -------------- -------------------- --------
78 44.62 ISE 08:39:40 1521884
------------- -------------- -------------------- --------
150 44.58 ISE 08:41:54 1525626
------------- -------------- -------------------- --------
121 44.58 ISE 08:41:54 1525624
------------- -------------- -------------------- --------
12 44.57 ISE 08:41:55 1525670
------------- -------------- -------------------- --------
150 44.57 ISE 08:41:55 1525668
------------- -------------- -------------------- --------
150 44.57 ISE 08:41:56 1525686
------------- -------------- -------------------- --------
150 44.57 ISE 08:41:56 1525684
------------- -------------- -------------------- --------
403 44.57 ISE 08:44:17 1529295
------------- -------------- -------------------- --------
121 44.59 ISE 08:45:21 1530722
------------- -------------- -------------------- --------
150 44.59 ISE 08:45:21 1530720
------------- -------------- -------------------- --------
77 44.59 ISE 08:45:21 1530724
------------- -------------- -------------------- --------
111 44.59 ISE 08:45:21 1530726
------------- -------------- -------------------- --------
413 44.59 ISE 08:45:21 1530712
------------- -------------- -------------------- --------
432 44.60 ISE 08:46:27 1532311
------------- -------------- -------------------- --------
15 44.60 ISE 08:46:27 1532309
------------- -------------- -------------------- --------
42 44.58 ISE 08:49:16 1536757
------------- -------------- -------------------- --------
139 44.58 ISE 08:49:16 1536755
------------- -------------- -------------------- --------
26 44.58 ISE 08:49:16 1536753
------------- -------------- -------------------- --------
201 44.58 ISE 08:49:50 1537680
------------- -------------- -------------------- --------
205 44.59 ISE 08:51:03 1539798
------------- -------------- -------------------- --------
238 44.59 ISE 08:51:03 1539796
------------- -------------- -------------------- --------
217 44.68 ISE 08:53:36 1544117
------------- -------------- -------------------- --------
814 44.69 ISE 08:53:36 1544115
------------- -------------- -------------------- --------
408 44.68 ISE 08:53:37 1544122
------------- -------------- -------------------- --------
150 44.66 ISE 08:53:42 1544211
------------- -------------- -------------------- --------
288 44.66 ISE 08:53:42 1544213
------------- -------------- -------------------- --------
389 44.65 ISE 08:53:45 1544350
------------- -------------- -------------------- --------
178 44.66 ISE 08:55:28 1546969
------------- -------------- -------------------- --------
36 44.66 ISE 08:55:28 1546967
------------- -------------- -------------------- --------
175 44.66 ISE 08:55:28 1546965
------------- -------------- -------------------- --------
424 44.69 ISE 08:57:32 1550461
------------- -------------- -------------------- --------
36 44.66 ISE 08:57:40 1550655
------------- -------------- -------------------- --------
289 44.65 ISE 09:01:28 1556155
------------- -------------- -------------------- --------
104 44.65 ISE 09:01:28 1556148
------------- -------------- -------------------- --------
31 44.65 ISE 09:01:28 1556146
------------- -------------- -------------------- --------
425 44.64 ISE 09:01:37 1556427
------------- -------------- -------------------- --------
391 44.64 ISE 09:01:37 1556422
------------- -------------- -------------------- --------
7 44.67 ISE 09:05:26 1560171
------------- -------------- -------------------- --------
150 44.67 ISE 09:05:26 1560169
------------- -------------- -------------------- --------
399 44.67 ISE 09:05:26 1560155
------------- -------------- -------------------- --------
4 44.68 ISE 09:06:58 1561934
------------- -------------- -------------------- --------
43 44.68 ISE 09:07:11 1562236
------------- -------------- -------------------- --------
150 44.68 ISE 09:07:11 1562234
------------- -------------- -------------------- --------
117 44.68 ISE 09:07:11 1562232
------------- -------------- -------------------- --------
123 44.68 ISE 09:07:11 1562230
------------- -------------- -------------------- --------
150 44.68 ISE 09:07:11 1562224
------------- -------------- -------------------- --------
55 44.68 ISE 09:07:11 1562226
------------- -------------- -------------------- --------
202 44.68 ISE 09:07:11 1562228
------------- -------------- -------------------- --------
3 44.67 ISE 09:09:30 1566774
------------- -------------- -------------------- --------
436 44.67 ISE 09:09:30 1566772
------------- -------------- -------------------- --------
261 44.65 ISE 09:10:26 1568075
------------- -------------- -------------------- --------
206 44.65 ISE 09:10:26 1568073
------------- -------------- -------------------- --------
471 44.65 ISE 09:10:26 1568066
------------- -------------- -------------------- --------
89 44.68 ISE 09:12:10 1570284
------------- -------------- -------------------- --------
334 44.68 ISE 09:12:10 1570282
------------- -------------- -------------------- --------
143 44.71 ISE 09:13:36 1572211
------------- -------------- -------------------- --------
127 44.72 ISE 09:13:36 1572201
------------- -------------- -------------------- --------
150 44.72 ISE 09:13:36 1572199
------------- -------------- -------------------- --------
4 44.72 ISE 09:13:36 1572205
------------- -------------- -------------------- --------
123 44.72 ISE 09:13:36 1572203
------------- -------------- -------------------- --------
379 44.77 ISE 09:15:28 1574351
------------- -------------- -------------------- --------
80 44.77 ISE 09:15:28 1574349
------------- -------------- -------------------- --------
395 44.78 ISE 09:15:28 1574334
------------- -------------- -------------------- --------
16 44.78 ISE 09:15:28 1574332
------------- -------------- -------------------- --------
384 44.78 ISE 09:15:28 1574330
------------- -------------- -------------------- --------
98 44.81 ISE 09:18:18 1577393
------------- -------------- -------------------- --------
293 44.81 ISE 09:18:18 1577395
------------- -------------- -------------------- --------
150 44.79 ISE 09:18:32 1577734
------------- -------------- -------------------- --------
304 44.79 ISE 09:18:48 1578049
------------- -------------- -------------------- --------
102 44.80 ISE 09:20:06 1579738
------------- -------------- -------------------- --------
331 44.80 ISE 09:20:24 1580060
------------- -------------- -------------------- --------
401 44.82 ISE 09:21:51 1581623
------------- -------------- -------------------- --------
61 44.82 ISE 09:21:51 1581621
------------- -------------- -------------------- --------
399 44.81 ISE 09:24:02 1584140
------------- -------------- -------------------- --------
461 44.76 ISE 09:25:24 1585806
------------- -------------- -------------------- --------
45 44.74 ISE 09:31:50 1594179
------------- -------------- -------------------- --------
407 44.74 ISE 09:31:50 1594177
------------- -------------- -------------------- --------
453 44.72 ISE 09:35:26 1599129
------------- -------------- -------------------- --------
27 44.74 ISE 09:44:42 1612528
------------- -------------- -------------------- --------
435 44.74 ISE 09:44:42 1612526
------------- -------------- -------------------- --------
382 44.70 ISE 09:50:37 1622568
------------- -------------- -------------------- --------
26 44.71 ISE 09:58:27 1630933
------------- -------------- -------------------- --------
44 44.71 ISE 09:58:27 1630931
------------- -------------- -------------------- --------
390 44.71 ISE 09:58:27 1630929
------------- -------------- -------------------- --------
440 44.73 ISE 10:05:08 1639463
------------- -------------- -------------------- --------
150 44.72 ISE 10:06:32 1640934
------------- -------------- -------------------- --------
121 44.72 ISE 10:06:32 1640932
------------- -------------- -------------------- --------
107 44.72 ISE 10:06:32 1640930
------------- -------------- -------------------- --------
80 44.71 ISE 10:08:57 1643154
------------- -------------- -------------------- --------
106 44.71 ISE 10:08:57 1643158
------------- -------------- -------------------- --------
244 44.71 ISE 10:08:57 1643156
------------- -------------- -------------------- --------
119 44.73 ISE 10:14:10 1648657
------------- -------------- -------------------- --------
272 44.73 ISE 10:14:10 1648655
------------- -------------- -------------------- --------
283 44.73 ISE 10:16:19 1650855
------------- -------------- -------------------- --------
116 44.73 ISE 10:16:19 1650853
------------- -------------- -------------------- --------
382 44.72 ISE 10:16:52 1651420
------------- -------------- -------------------- --------
451 44.71 ISE 10:19:25 1654136
------------- -------------- -------------------- --------
343 44.72 ISE 10:25:05 1660426
------------- -------------- -------------------- --------
58 44.72 ISE 10:25:05 1660422
------------- -------------- -------------------- --------
459 44.72 ISE 10:32:33 1669301
------------- -------------- -------------------- --------
449 44.75 ISE 10:37:03 1675765
------------- -------------- -------------------- --------
376 44.74 ISE 10:41:15 1680222
------------- -------------- -------------------- --------
270 44.77 ISE 10:43:50 1683114
------------- -------------- -------------------- --------
10 44.77 ISE 10:43:50 1683112
------------- -------------- -------------------- --------
150 44.77 ISE 10:43:50 1683110
------------- -------------- -------------------- --------
396 44.77 ISE 10:49:33 1689640
------------- -------------- -------------------- --------
458 44.77 ISE 10:51:32 1692575
------------- -------------- -------------------- --------
406 44.77 ISE 10:55:44 1697487
------------- -------------- -------------------- --------
387 44.76 ISE 11:09:45 1708065
------------- -------------- -------------------- --------
454 44.76 ISE 11:12:47 1710149
------------- -------------- -------------------- --------
461 44.80 ISE 11:20:55 1715203
------------- -------------- -------------------- --------
26 44.80 ISE 11:23:08 1716798
------------- -------------- -------------------- --------
288 44.80 ISE 11:23:08 1716796
------------- -------------- -------------------- --------
150 44.80 ISE 11:23:08 1716794
------------- -------------- -------------------- --------
208 44.80 ISE 11:26:02 1718702
------------- -------------- -------------------- --------
187 44.80 ISE 11:26:02 1718700
------------- -------------- -------------------- --------
289 44.77 ISE 11:30:08 1721241
------------- -------------- -------------------- --------
143 44.77 ISE 11:31:07 1721948
------------- -------------- -------------------- --------
43 44.75 ISE 11:35:38 1724395
------------- -------------- -------------------- --------
50 44.75 ISE 11:35:38 1724393
------------- -------------- -------------------- --------
71 44.75 ISE 11:35:38 1724389
------------- -------------- -------------------- --------
89 44.75 ISE 11:35:38 1724387
------------- -------------- -------------------- --------
287 44.75 ISE 11:35:38 1724385
------------- -------------- -------------------- --------
442 44.76 ISE 11:39:54 1726733
------------- -------------- -------------------- --------
405 44.76 ISE 11:41:13 1727322
------------- -------------- -------------------- --------
242 44.75 ISE 11:45:51 1729656
------------- -------------- -------------------- --------
197 44.75 ISE 11:45:51 1729654
------------- -------------- -------------------- --------
10 44.74 ISE 11:48:06 1730886
------------- -------------- -------------------- --------
123 44.74 ISE 11:48:06 1730884
------------- -------------- -------------------- --------
150 44.74 ISE 11:48:06 1730882
------------- -------------- -------------------- --------
127 44.74 ISE 11:48:06 1730880
------------- -------------- -------------------- --------
452 44.74 ISE 11:48:06 1730877
------------- -------------- -------------------- --------
156 44.72 ISE 11:49:36 1731693
------------- -------------- -------------------- --------
108 44.72 ISE 11:49:36 1731691
------------- -------------- -------------------- --------
150 44.72 ISE 11:49:36 1731689
------------- -------------- -------------------- --------
20 44.69 ISE 11:56:50 1735080
------------- -------------- -------------------- --------
87 44.70 ISE 11:56:50 1735068
------------- -------------- -------------------- --------
297 44.70 ISE 11:56:50 1735066
------------- -------------- -------------------- --------
47 44.70 ISE 11:56:50 1735064
------------- -------------- -------------------- --------
344 44.69 ISE 11:56:51 1735083
------------- -------------- -------------------- --------
39 44.69 ISE 11:56:51 1735085
------------- -------------- -------------------- --------
148 44.68 ISE 11:58:13 1735832
------------- -------------- -------------------- --------
243 44.68 ISE 11:58:13 1735830
------------- -------------- -------------------- --------
39 44.68 ISE 11:58:13 1735828
------------- -------------- -------------------- --------
11 44.68 ISE 11:58:13 1735826
------------- -------------- -------------------- --------
400 44.69 ISE 12:01:02 1737328
------------- -------------- -------------------- --------
171 44.69 ISE 12:02:23 1737950
------------- -------------- -------------------- --------
99 44.69 ISE 12:02:23 1737948
------------- -------------- -------------------- --------
74 44.69 ISE 12:02:23 1737946
------------- -------------- -------------------- --------
59 44.69 ISE 12:02:23 1737944
------------- -------------- -------------------- --------
77 44.66 ISE 12:07:51 1740636
------------- -------------- -------------------- --------
117 44.66 ISE 12:07:51 1740634
------------- -------------- -------------------- --------
150 44.66 ISE 12:07:51 1740632
------------- -------------- -------------------- --------
123 44.66 ISE 12:07:51 1740630
------------- -------------- -------------------- --------
323 44.66 ISE 12:07:51 1740622
------------- -------------- -------------------- --------
52 44.66 ISE 12:07:51 1740616
------------- -------------- -------------------- --------
381 44.68 ISE 12:12:24 1743378
------------- -------------- -------------------- --------
234 44.67 ISE 12:14:23 1744507
------------- -------------- -------------------- --------
150 44.67 ISE 12:14:23 1744505
------------- -------------- -------------------- --------
26 44.67 ISE 12:14:23 1744503
------------- -------------- -------------------- --------
73 44.70 ISE 12:16:58 1745866
------------- -------------- -------------------- --------
176 44.70 ISE 12:16:58 1745864
------------- -------------- -------------------- --------
324 44.70 ISE 12:16:58 1745862
------------- -------------- -------------------- --------
283 44.70 ISE 12:16:58 1745860
------------- -------------- -------------------- --------
463 44.70 ISE 12:17:58 1746511
------------- -------------- -------------------- --------
441 44.70 ISE 12:17:58 1746509
------------- -------------- -------------------- --------
11 44.68 ISE 12:21:31 1748751
------------- -------------- -------------------- --------
67 44.68 ISE 12:21:43 1748936
------------- -------------- -------------------- --------
388 44.68 ISE 12:22:09 1749185
------------- -------------- -------------------- --------
377 44.67 ISE 12:28:07 1752380
------------- -------------- -------------------- --------
17 44.67 ISE 12:28:07 1752378
------------- -------------- -------------------- --------
95 44.67 ISE 12:28:07 1752371
------------- -------------- -------------------- --------
230 44.67 ISE 12:28:07 1752369
------------- -------------- -------------------- --------
138 44.67 ISE 12:28:07 1752373
------------- -------------- -------------------- --------
252 44.67 ISE 12:28:07 1752356
------------- -------------- -------------------- --------
189 44.67 ISE 12:28:07 1752354
------------- -------------- -------------------- --------
145 44.69 ISE 12:31:02 1754426
------------- -------------- -------------------- --------
83 44.69 ISE 12:31:02 1754424
------------- -------------- -------------------- --------
3 44.69 ISE 12:31:02 1754422
------------- -------------- -------------------- --------
230 44.67 ISE 12:33:00 1756068
------------- -------------- -------------------- --------
490 44.68 ISE 12:33:00 1756063
------------- -------------- -------------------- --------
396 44.68 ISE 12:33:00 1756061
------------- -------------- -------------------- --------
200 44.66 ISE 12:33:01 1756089
------------- -------------- -------------------- --------
353 44.66 ISE 12:33:01 1756087
------------- -------------- -------------------- --------
277 44.66 ISE 12:33:01 1756085
------------- -------------- -------------------- --------
131 44.66 ISE 12:33:01 1756083
------------- -------------- -------------------- --------
271 44.65 ISE 12:33:22 1756313
------------- -------------- -------------------- --------
118 44.65 ISE 12:33:22 1756311
------------- -------------- -------------------- --------
150 44.65 ISE 12:33:23 1756321
------------- -------------- -------------------- --------
138 44.65 ISE 12:33:23 1756319
------------- -------------- -------------------- --------
15 44.65 ISE 12:33:23 1756317
------------- -------------- -------------------- --------
99 44.73 ISE 12:50:28 1766654
------------- -------------- -------------------- --------
230 44.73 ISE 12:50:28 1766652
------------- -------------- -------------------- --------
226 44.73 ISE 12:50:28 1766650
------------- -------------- -------------------- --------
615 44.72 ISE 12:51:32 1767319
------------- -------------- -------------------- --------
106 44.71 ISE 12:52:42 1768140
------------- -------------- -------------------- --------
376 44.71 ISE 12:52:42 1768129
------------- -------------- -------------------- --------
293 44.70 ISE 12:53:29 1768485
------------- -------------- -------------------- --------
12 44.70 ISE 12:53:29 1768483
------------- -------------- -------------------- --------
453 44.70 ISE 12:53:29 1768481
------------- -------------- -------------------- --------
439 44.70 ISE 12:53:29 1768471
------------- -------------- -------------------- --------
449 44.70 ISE 12:53:29 1768469
------------- -------------- -------------------- --------
454 44.71 ISE 12:53:29 1768465
------------- -------------- -------------------- --------
113 44.70 ISE 12:53:31 1768507
------------- -------------- -------------------- --------
284 44.74 ISE 12:58:22 1771580
------------- -------------- -------------------- --------
150 44.74 ISE 12:58:22 1771578
------------- -------------- -------------------- --------
47 44.74 ISE 12:58:22 1771574
------------- -------------- -------------------- --------
363 44.74 ISE 12:58:22 1771576
------------- -------------- -------------------- --------
250 44.74 ISE 13:00:07 1772803
------------- -------------- -------------------- --------
150 44.74 ISE 13:00:07 1772801
------------- -------------- -------------------- --------
417 44.74 ISE 13:01:47 1773747
------------- -------------- -------------------- --------
26 44.72 ISE 13:01:48 1773757
------------- -------------- -------------------- --------
63 44.72 ISE 13:01:48 1773755
------------- -------------- -------------------- --------
8 44.72 ISE 13:01:49 1773775
------------- -------------- -------------------- --------
150 44.72 ISE 13:01:49 1773773
------------- -------------- -------------------- --------
150 44.72 ISE 13:01:49 1773771
------------- -------------- -------------------- --------
230 44.74 ISE 13:05:56 1776116
------------- -------------- -------------------- --------
185 44.74 ISE 13:05:56 1776118
------------- -------------- -------------------- --------
42 44.74 ISE 13:05:56 1776103
------------- -------------- -------------------- --------
382 44.74 ISE 13:05:56 1776101
------------- -------------- -------------------- --------
47 44.73 ISE 13:07:31 1777155
------------- -------------- -------------------- --------
17 44.73 ISE 13:07:31 1777157
------------- -------------- -------------------- --------
240 44.73 ISE 13:07:32 1777218
------------- -------------- -------------------- --------
150 44.73 ISE 13:07:32 1777216
------------- -------------- -------------------- --------
70 44.73 ISE 13:10:00 1779087
------------- -------------- -------------------- --------
8 44.73 ISE 13:12:05 1780648
------------- -------------- -------------------- --------
30 44.73 ISE 13:12:05 1780646
------------- -------------- -------------------- --------
170 44.73 ISE 13:12:05 1780644
------------- -------------- -------------------- --------
172 44.73 ISE 13:12:05 1780642
------------- -------------- -------------------- --------
305 44.73 ISE 13:12:05 1780616
------------- -------------- -------------------- --------
427 44.73 ISE 13:16:42 1783760
------------- -------------- -------------------- --------
426 44.73 ISE 13:23:06 1788692
------------- -------------- -------------------- --------
174 44.73 ISE 13:25:38 1790569
------------- -------------- -------------------- --------
425 44.73 ISE 13:25:38 1790567
------------- -------------- -------------------- --------
382 44.72 ISE 13:27:52 1791916
------------- -------------- -------------------- --------
90 44.72 ISE 13:27:52 1791920
------------- -------------- -------------------- --------
150 44.72 ISE 13:27:52 1791918
------------- -------------- -------------------- --------
413 44.71 ISE 13:29:26 1793106
------------- -------------- -------------------- --------
52 44.71 ISE 13:29:26 1793102
------------- -------------- -------------------- --------
75 44.71 ISE 13:29:26 1793104
------------- -------------- -------------------- --------
24 44.70 ISE 13:29:27 1793172
------------- -------------- -------------------- --------
463 44.70 ISE 13:29:37 1793390
------------- -------------- -------------------- --------
405 44.70 ISE 13:29:37 1793388
------------- -------------- -------------------- --------
173 44.70 ISE 13:29:37 1793386
------------- -------------- -------------------- --------
250 44.70 ISE 13:29:37 1793384
------------- -------------- -------------------- --------
139 44.69 ISE 13:29:38 1793401
------------- -------------- -------------------- --------
169 44.68 ISE 13:31:39 1795554
------------- -------------- -------------------- --------
154 44.69 ISE 13:31:39 1795532
------------- -------------- -------------------- --------
273 44.69 ISE 13:31:39 1795530
------------- -------------- -------------------- --------
313 44.69 ISE 13:31:39 1795528
------------- -------------- -------------------- --------
85 44.70 ISE 13:35:16 1798426
------------- -------------- -------------------- --------
369 44.70 ISE 13:35:16 1798424
------------- -------------- -------------------- --------
187 44.70 ISE 13:35:16 1798432
------------- -------------- -------------------- --------
65 44.70 ISE 13:35:16 1798428
------------- -------------- -------------------- --------
500 44.70 ISE 13:35:16 1798430
------------- -------------- -------------------- --------
92 44.69 ISE 13:38:33 1800909
------------- -------------- -------------------- --------
215 44.69 ISE 13:38:33 1800911
------------- -------------- -------------------- --------
132 44.69 ISE 13:38:33 1800913
------------- -------------- -------------------- --------
421 44.69 ISE 13:38:33 1800895
------------- -------------- -------------------- --------
88 44.69 ISE 13:38:33 1800893
------------- -------------- -------------------- --------
405 44.69 ISE 13:38:33 1800891
------------- -------------- -------------------- --------
9 44.69 ISE 13:38:33 1800885
------------- -------------- -------------------- --------
66 44.69 ISE 13:38:33 1800881
------------- -------------- -------------------- --------
56 44.69 ISE 13:39:31 1801877
------------- -------------- -------------------- --------
286 44.69 ISE 13:39:31 1801875
------------- -------------- -------------------- --------
50 44.69 ISE 13:39:31 1801873
------------- -------------- -------------------- --------
150 44.67 ISE 13:39:37 1802109
------------- -------------- -------------------- --------
87 44.68 ISE 13:39:37 1802083
------------- -------------- -------------------- --------
103 44.68 ISE 13:39:37 1802079
------------- -------------- -------------------- --------
64 44.68 ISE 13:39:37 1802077
------------- -------------- -------------------- --------
144 44.68 ISE 13:39:37 1802081
------------- -------------- -------------------- --------
85 44.67 ISE 13:39:39 1802153
------------- -------------- -------------------- --------
150 44.67 ISE 13:39:39 1802151
------------- -------------- -------------------- --------
434 44.68 ISE 13:40:36 1803182
------------- -------------- -------------------- --------
242 44.68 ISE 13:43:33 1805431
------------- -------------- -------------------- --------
154 44.68 ISE 13:43:33 1805429
------------- -------------- -------------------- --------
67 44.68 ISE 13:43:33 1805427
------------- -------------- -------------------- --------
284 44.65 ISE 13:44:53 1806588
------------- -------------- -------------------- --------
150 44.65 ISE 13:44:53 1806586
------------- -------------- -------------------- --------
205 44.66 ISE 13:44:53 1806573
------------- -------------- -------------------- --------
212 44.66 ISE 13:44:53 1806571
------------- -------------- -------------------- --------
190 44.66 ISE 13:44:53 1806569
------------- -------------- -------------------- --------
25 44.66 ISE 13:44:53 1806567
------------- -------------- -------------------- --------
212 44.66 ISE 13:44:53 1806565
------------- -------------- -------------------- --------
64 44.67 ISE 13:44:53 1806563
------------- -------------- -------------------- --------
268 44.67 ISE 13:44:53 1806561
------------- -------------- -------------------- --------
112 44.67 ISE 13:44:53 1806559
------------- -------------- -------------------- --------
381 44.66 ISE 13:48:56 1810008
------------- -------------- -------------------- --------
190 44.65 ISE 13:48:57 1810033
------------- -------------- -------------------- --------
14 44.65 ISE 13:49:12 1810318
------------- -------------- -------------------- --------
150 44.65 ISE 13:49:12 1810316
------------- -------------- -------------------- --------
64 44.65 ISE 13:49:12 1810314
------------- -------------- -------------------- --------
185 44.65 ISE 13:51:54 1812583
------------- -------------- -------------------- --------
31 44.65 ISE 13:51:54 1812581
------------- -------------- -------------------- --------
62 44.65 ISE 13:51:54 1812579
------------- -------------- -------------------- --------
150 44.65 ISE 13:51:54 1812577
------------- -------------- -------------------- --------
418 44.64 ISE 13:52:24 1813098
------------- -------------- -------------------- --------
105 44.68 ISE 13:55:28 1815113
------------- -------------- -------------------- --------
294 44.68 ISE 13:55:28 1815111
------------- -------------- -------------------- --------
206 44.68 ISE 13:55:28 1815109
------------- -------------- -------------------- --------
240 44.68 ISE 13:55:28 1815107
------------- -------------- -------------------- --------
246 44.68 ISE 13:56:22 1815886
------------- -------------- -------------------- --------
174 44.68 ISE 13:56:22 1815866
------------- -------------- -------------------- --------
150 44.68 ISE 13:56:22 1815864
------------- -------------- -------------------- --------
79 44.68 ISE 13:56:22 1815868
------------- -------------- -------------------- --------
36 44.67 ISE 14:00:01 1819407
------------- -------------- -------------------- --------
233 44.67 ISE 14:00:01 1819405
------------- -------------- -------------------- --------
86 44.67 ISE 14:00:01 1819403
------------- -------------- -------------------- --------
21 44.67 ISE 14:00:01 1819401
------------- -------------- -------------------- --------
38 44.67 ISE 14:00:01 1819399
------------- -------------- -------------------- --------
447 44.68 ISE 14:00:01 1819321
------------- -------------- -------------------- --------
58 44.68 ISE 14:00:01 1819319
------------- -------------- -------------------- --------
150 44.68 ISE 14:00:01 1819317
------------- -------------- -------------------- --------
6 44.68 ISE 14:00:01 1819315
------------- -------------- -------------------- --------
11 44.68 ISE 14:00:01 1819313
------------- -------------- -------------------- --------
161 44.68 ISE 14:00:01 1819311
------------- -------------- -------------------- --------
402 44.67 ISE 14:01:44 1820809
------------- -------------- -------------------- --------
120 44.65 ISE 14:01:46 1820832
------------- -------------- -------------------- --------
45 44.65 ISE 14:01:52 1820876
------------- -------------- -------------------- --------
255 44.65 ISE 14:02:01 1821031
------------- -------------- -------------------- --------
124 44.64 ISE 14:02:56 1822051
------------- -------------- -------------------- --------
183 44.64 ISE 14:02:56 1822042
------------- -------------- -------------------- --------
59 44.64 ISE 14:02:56 1822037
------------- -------------- -------------------- --------
32 44.64 ISE 14:02:56 1822035
------------- -------------- -------------------- --------
15 44.64 ISE 14:02:56 1822033
------------- -------------- -------------------- --------
432 44.63 ISE 14:04:18 1823167
------------- -------------- -------------------- --------
150 44.63 ISE 14:06:09 1825197
------------- -------------- -------------------- --------
380 44.63 ISE 14:06:09 1825195
------------- -------------- -------------------- --------
83 44.63 ISE 14:06:09 1825193
------------- -------------- -------------------- --------
406 44.65 ISE 14:09:51 1828605
------------- -------------- -------------------- --------
420 44.65 ISE 14:09:51 1828603
------------- -------------- -------------------- --------
460 44.64 ISE 14:11:55 1830495
------------- -------------- -------------------- --------
409 44.64 ISE 14:11:55 1830493
------------- -------------- -------------------- --------
457 44.64 ISE 14:13:06 1831645
------------- -------------- -------------------- --------
379 44.63 ISE 14:13:22 1831841
------------- -------------- -------------------- --------
19 44.63 ISE 14:13:23 1831845
------------- -------------- -------------------- --------
141 44.63 ISE 14:15:35 1834069
------------- -------------- -------------------- --------
577 44.64 ISE 14:16:37 1835165
------------- -------------- -------------------- --------
456 44.64 ISE 14:16:37 1835163
------------- -------------- -------------------- --------
410 44.63 ISE 14:17:04 1835604
------------- -------------- -------------------- --------
448 44.64 ISE 14:17:04 1835602
------------- -------------- -------------------- --------
518 44.63 ISE 14:17:07 1835641
------------- -------------- -------------------- --------
122 44.71 ISE 14:18:51 1837112
------------- -------------- -------------------- --------
141 44.71 ISE 14:18:51 1837100
------------- -------------- -------------------- --------
419 44.70 ISE 14:18:55 1837185
------------- -------------- -------------------- --------
460 44.70 ISE 14:18:55 1837183
------------- -------------- -------------------- --------
439 44.70 ISE 14:18:55 1837181
------------- -------------- -------------------- --------
149 44.70 ISE 14:19:02 1837380
------------- -------------- -------------------- --------
150 44.70 ISE 14:19:02 1837378
------------- -------------- -------------------- --------
151 44.70 ISE 14:19:02 1837382
------------- -------------- -------------------- --------
136 44.70 ISE 14:19:02 1837384
------------- -------------- -------------------- --------
823 44.69 ISE 14:19:02 1837376
------------- -------------- -------------------- --------
455 44.69 ISE 14:19:02 1837374
------------- -------------- -------------------- --------
46 44.69 ISE 14:19:18 1837703
------------- -------------- -------------------- --------
330 44.69 ISE 14:19:18 1837701
------------- -------------- -------------------- --------
249 44.68 ISE 14:19:25 1837915
------------- -------------- -------------------- --------
221 44.68 ISE 14:19:46 1838223
------------- -------------- -------------------- --------
127 44.68 ISE 14:20:00 1838399
------------- -------------- -------------------- --------
1 44.68 ISE 14:20:00 1838397
------------- -------------- -------------------- --------
400 44.69 ISE 14:20:19 1838832
------------- -------------- -------------------- --------
317 44.68 ISE 14:20:37 1839044
------------- -------------- -------------------- --------
442 44.67 ISE 14:20:50 1839220
------------- -------------- -------------------- --------
193 44.67 ISE 14:20:50 1839222
------------- -------------- -------------------- --------
150 44.76 ISE 14:28:05 1846059
------------- -------------- -------------------- --------
272 44.76 ISE 14:28:05 1846065
------------- -------------- -------------------- --------
76 44.76 ISE 14:28:05 1846063
------------- -------------- -------------------- --------
211 44.76 ISE 14:28:05 1846057
------------- -------------- -------------------- --------
386 44.76 ISE 14:28:05 1846067
------------- -------------- -------------------- --------
501 44.76 ISE 14:28:05 1846073
------------- -------------- -------------------- --------
16 44.76 ISE 14:28:05 1846069
------------- -------------- -------------------- --------
500 44.76 ISE 14:28:05 1846061
------------- -------------- -------------------- --------
14 44.76 ISE 14:28:05 1846071
------------- -------------- -------------------- --------
616 44.75 ISE 14:28:06 1846131
------------- -------------- -------------------- --------
113 44.75 ISE 14:28:06 1846129
------------- -------------- -------------------- --------
487 44.75 ISE 14:29:47 1848470
------------- -------------- -------------------- --------
419 44.75 ISE 14:29:47 1848464
------------- -------------- -------------------- --------
146 44.74 ISE 14:29:48 1848481
------------- -------------- -------------------- --------
43 44.80 ISE 14:30:46 1854133
------------- -------------- -------------------- --------
21 44.80 ISE 14:30:46 1854124
------------- -------------- -------------------- --------
446 44.80 ISE 14:30:46 1854122
------------- -------------- -------------------- --------
187 44.80 ISE 14:31:05 1855084
------------- -------------- -------------------- --------
189 44.80 ISE 14:31:05 1855086
------------- -------------- -------------------- --------
150 44.80 ISE 14:31:05 1855088
------------- -------------- -------------------- --------
338 44.79 ISE 14:31:07 1855226
------------- -------------- -------------------- --------
114 44.79 ISE 14:31:07 1855224
------------- -------------- -------------------- --------
184 44.78 ISE 14:31:08 1855325
------------- -------------- -------------------- --------
1 44.82 ISE 14:31:37 1856236
------------- -------------- -------------------- --------
93 44.82 ISE 14:31:39 1856307
------------- -------------- -------------------- --------
150 44.82 ISE 14:31:39 1856305
------------- -------------- -------------------- --------
9 44.82 ISE 14:31:39 1856309
------------- -------------- -------------------- --------
101 44.82 ISE 14:31:39 1856311
------------- -------------- -------------------- --------
189 44.82 ISE 14:31:39 1856303
------------- -------------- -------------------- --------
187 44.82 ISE 14:31:39 1856301
------------- -------------- -------------------- --------
21 44.81 ISE 14:31:39 1856299
------------- -------------- -------------------- --------
48 44.81 ISE 14:31:39 1856297
------------- -------------- -------------------- --------
367 44.81 ISE 14:31:39 1856295
------------- -------------- -------------------- --------
359 44.81 ISE 14:31:39 1856293
------------- -------------- -------------------- --------
69 44.81 ISE 14:31:39 1856291
------------- -------------- -------------------- --------
439 44.80 ISE 14:31:49 1856853
------------- -------------- -------------------- --------
401 44.79 ISE 14:31:52 1856976
------------- -------------- -------------------- --------
12 44.78 ISE 14:31:57 1857099
------------- -------------- -------------------- --------
298 44.78 ISE 14:31:57 1857089
------------- -------------- -------------------- --------
150 44.78 ISE 14:31:57 1857087
------------- -------------- -------------------- --------
457 44.79 ISE 14:32:42 1858778
------------- -------------- -------------------- --------
161 44.79 ISE 14:33:05 1859631
------------- -------------- -------------------- --------
144 44.79 ISE 14:33:05 1859629
------------- -------------- -------------------- --------
151 44.79 ISE 14:33:08 1859886
------------- -------------- -------------------- --------
271 44.79 ISE 14:33:28 1860651
------------- -------------- -------------------- --------
142 44.79 ISE 14:33:28 1860649
------------- -------------- -------------------- --------
419 44.78 ISE 14:33:29 1860698
------------- -------------- -------------------- --------
383 44.78 ISE 14:33:29 1860688
------------- -------------- -------------------- --------
334 44.78 ISE 14:35:04 1864585
------------- -------------- -------------------- --------
55 44.78 ISE 14:35:04 1864583
------------- -------------- -------------------- --------
76 44.78 ISE 14:35:13 1864978
------------- -------------- -------------------- --------
450 44.78 ISE 14:35:13 1864976
------------- -------------- -------------------- --------
450 44.78 ISE 14:35:13 1864974
------------- -------------- -------------------- --------
374 44.78 ISE 14:35:13 1864972
------------- -------------- -------------------- --------
426 44.77 ISE 14:35:21 1865207
------------- -------------- -------------------- --------
409 44.77 ISE 14:37:01 1868832
------------- -------------- -------------------- --------
433 44.79 ISE 14:37:41 1870121
------------- -------------- -------------------- --------
519 44.79 ISE 14:37:41 1870119
------------- -------------- -------------------- --------
433 44.78 ISE 14:37:42 1870140
------------- -------------- -------------------- --------
133 44.80 ISE 14:37:52 1870538
------------- -------------- -------------------- --------
63 44.82 ISE 14:38:01 1870737
------------- -------------- -------------------- --------
124 44.84 ISE 14:38:19 1871280
------------- -------------- -------------------- --------
187 44.84 ISE 14:38:19 1871284
------------- -------------- -------------------- --------
120 44.84 ISE 14:38:19 1871282
------------- -------------- -------------------- --------
423 44.83 ISE 14:38:20 1871293
------------- -------------- -------------------- --------
896 44.90 ISE 14:39:40 1874207
------------- -------------- -------------------- --------
122 44.90 ISE 15:24:14 1964258
------------- -------------- -------------------- --------
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 rns@lseg.com 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
POSNKOBKFBKDOAK
(END) Dow Jones Newswires
June 08, 2023 02:00 ET (06:00 GMT)
1 Year Crh Chart |
1 Month Crh Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
