We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Crh Plc | LSE:CRH | London | Ordinary Share | IE0001827041 | ORD EUR 0.32 (DI) |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 6,196.00 | 6,184.00 | 6,190.00 | 0.00 | 01:00:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 23.64 | 42.83B |
TIDMCRH
RNS Number : 3313A
CRH PLC
11 September 2018
Hot Features
Premium
11(th) September 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 10(th) September 2018 it purchased
the following number of its ordinary shares (the "ordinary shares")
on the London Stock Exchange and/or Euronext Dublin, from CRH's
broker UBS Limited. The ordinary shares purchased will be held
as treasury shares.
London Stock Exchange Euronext Dublin
Number of ordinary shares
purchased: 153,825 137,129
------------------------------------------- ----------------------------- ----------------
Highest price paid per share: GBp 2,491.0000 EUR27.8800
------------------------------------------- ----------------------------- ----------------
Lowest price paid per share: GBp 2,462.0000 EUR27.5600
------------------------------------------- ----------------------------- ----------------
Volume weighted average price
paid: GBp 2,477.2324 EUR27.6976
------------------------------------------- ----------------------------- ----------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to EUR1 billion over a 12 month period following
its announcement on 25(th) April 2018 and were effected by CRH's
broker as part of the Phase 2 Programme announced on 29(th)
August 2018.
Following settlement of the above transactions CRH will hold
13,389,335 of its ordinary shares in treasury and will have
830,001,003 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 & EUR (as indicated
below)
------------- ------------- ----------------------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
London Stock Exchange GBp 2,477.2324 153,825
------------ --------------------
Euronext Dublin EUR 27.6976 137,129
------------ --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
675 2,469 LSE 08:06:07 704614
------------- ------------ -------------------- -----------
617 2,475 LSE 08:11:12 711890
------------- ------------ -------------------- -----------
64 2,475 LSE 08:11:12 711888
------------- ------------ -------------------- -----------
630 2,468 LSE 08:25:34 732882
------------- ------------ -------------------- -----------
720 2,465 LSE 08:29:02 738318
------------- ------------ -------------------- -----------
543 2,467 LSE 08:34:52 747283
------------- ------------ -------------------- -----------
47 2,467 LSE 08:34:52 747281
------------- ------------ -------------------- -----------
362 2,468 LSE 08:45:23 765211
------------- ------------ -------------------- -----------
232 2,468 LSE 08:45:23 765209
------------- ------------ -------------------- -----------
75 2,467 LSE 08:50:01 773675
------------- ------------ -------------------- -----------
159 2,467 LSE 08:50:01 773671
------------- ------------ -------------------- -----------
234 2,467 LSE 08:50:01 773673
------------- ------------ -------------------- -----------
196 2,467 LSE 08:50:01 773659
------------- ------------ -------------------- -----------
633 2,469 LSE 08:58:43 790816
------------- ------------ -------------------- -----------
596 2,471 LSE 09:01:37 795715
------------- ------------ -------------------- -----------
57 2,471 LSE 09:01:37 795713
------------- ------------ -------------------- -----------
448 2,470 LSE 09:02:06 796456
------------- ------------ -------------------- -----------
258 2,470 LSE 09:02:06 796454
------------- ------------ -------------------- -----------
691 2,472 LSE 09:04:24 799771
------------- ------------ -------------------- -----------
678 2,471 LSE 09:04:50 800313
------------- ------------ -------------------- -----------
615 2,474 LSE 09:10:49 811329
------------- ------------ -------------------- -----------
567 2,476 LSE 09:15:39 817255
------------- ------------ -------------------- -----------
29 2,476 LSE 09:15:39 817253
------------- ------------ -------------------- -----------
88 2,476 LSE 09:15:39 817239
------------- ------------ -------------------- -----------
461 2,476 LSE 09:15:39 817231
------------- ------------ -------------------- -----------
262 2,476 LSE 09:15:39 817229
------------- ------------ -------------------- -----------
722 2,471 LSE 09:19:01 821819
------------- ------------ -------------------- -----------
52 2,470 LSE 09:24:07 828977
------------- ------------ -------------------- -----------
500 2,470 LSE 09:24:07 828975
------------- ------------ -------------------- -----------
69 2,470 LSE 09:24:07 828973
------------- ------------ -------------------- -----------
582 2,469 LSE 09:29:43 835702
------------- ------------ -------------------- -----------
645 2,470 LSE 09:33:04 840278
------------- ------------ -------------------- -----------
21 2,469 LSE 09:37:39 845985
------------- ------------ -------------------- -----------
580 2,469 LSE 09:37:39 845983
------------- ------------ -------------------- -----------
7 2,469 LSE 09:37:39 845981
------------- ------------ -------------------- -----------
8 2,470 LSE 09:46:04 857058
------------- ------------ -------------------- -----------
664 2,470 LSE 09:46:04 857060
------------- ------------ -------------------- -----------
590 2,474 LSE 09:51:33 865228
------------- ------------ -------------------- -----------
663 2,474 LSE 09:55:34 870052
------------- ------------ -------------------- -----------
647 2,473 LSE 10:02:43 880618
------------- ------------ -------------------- -----------
384 2,470 LSE 10:10:47 891132
------------- ------------ -------------------- -----------
319 2,470 LSE 10:10:47 891130
------------- ------------ -------------------- -----------
99 2,469 LSE 10:17:28 899191
------------- ------------ -------------------- -----------
533 2,469 LSE 10:17:28 899189
------------- ------------ -------------------- -----------
357 2,468 LSE 10:20:54 903232
------------- ------------ -------------------- -----------
311 2,468 LSE 10:20:54 903230
------------- ------------ -------------------- -----------
656 2,465 LSE 10:21:30 904075
------------- ------------ -------------------- -----------
670 2,467 LSE 10:21:30 904058
------------- ------------ -------------------- -----------
401 2,464 LSE 10:21:31 904101
------------- ------------ -------------------- -----------
267 2,464 LSE 10:21:31 904099
------------- ------------ -------------------- -----------
596 2,463 LSE 10:21:37 904220
------------- ------------ -------------------- -----------
59 2,463 LSE 10:21:37 904218
------------- ------------ -------------------- -----------
697 2,462 LSE 10:23:15 906202
------------- ------------ -------------------- -----------
533 2,466 LSE 10:25:10 908611
------------- ------------ -------------------- -----------
82 2,466 LSE 10:25:10 908609
------------- ------------ -------------------- -----------
191 2,473 LSE 10:34:54 920912
------------- ------------ -------------------- -----------
421 2,473 LSE 10:34:54 920910
------------- ------------ -------------------- -----------
601 2,475 LSE 10:41:36 930494
------------- ------------ -------------------- -----------
624 2,476 LSE 10:41:36 930480
------------- ------------ -------------------- -----------
686 2,476 LSE 10:44:21 934031
------------- ------------ -------------------- -----------
123 2,476 LSE 10:52:58 945769
------------- ------------ -------------------- -----------
550 2,476 LSE 10:52:58 945767
------------- ------------ -------------------- -----------
711 2,473 LSE 10:54:50 948065
------------- ------------ -------------------- -----------
641 2,471 LSE 11:02:45 957683
------------- ------------ -------------------- -----------
632 2,470 LSE 11:03:52 958504
------------- ------------ -------------------- -----------
588 2,480 LSE 11:12:54 964655
------------- ------------ -------------------- -----------
317 2,479 LSE 11:12:57 964674
------------- ------------ -------------------- -----------
333 2,479 LSE 11:12:57 964672
------------- ------------ -------------------- -----------
46 2,479 LSE 11:12:57 964670
------------- ------------ -------------------- -----------
84 2,479 LSE 11:18:27 968551
------------- ------------ -------------------- -----------
497 2,479 LSE 11:18:27 968549
------------- ------------ -------------------- -----------
481 2,479 LSE 11:29:02 975977
------------- ------------ -------------------- -----------
221 2,479 LSE 11:29:02 975975
------------- ------------ -------------------- -----------
235 2,481 LSE 11:29:02 975969
------------- ------------ -------------------- -----------
474 2,481 LSE 11:29:02 975971
------------- ------------ -------------------- -----------
195 2,478 LSE 11:31:01 977409
------------- ------------ -------------------- -----------
177 2,478 LSE 11:32:11 978124
------------- ------------ -------------------- -----------
67 2,478 LSE 11:32:17 978218
------------- ------------ -------------------- -----------
158 2,478 LSE 11:32:17 978216
------------- ------------ -------------------- -----------
372 2,478 LSE 11:32:31 978508
------------- ------------ -------------------- -----------
269 2,478 LSE 11:32:31 978506
------------- ------------ -------------------- -----------
327 2,481 LSE 11:37:02 982155
------------- ------------ -------------------- -----------
338 2,481 LSE 11:37:02 982153
------------- ------------ -------------------- -----------
672 2,480 LSE 11:40:32 984659
------------- ------------ -------------------- -----------
632 2,478 LSE 11:48:54 990595
------------- ------------ -------------------- -----------
118 2,480 LSE 11:58:26 999198
------------- ------------ -------------------- -----------
291 2,480 LSE 11:58:26 999196
------------- ------------ -------------------- -----------
253 2,480 LSE 11:58:26 999194
------------- ------------ -------------------- -----------
674 2,479 LSE 11:58:59 999757
------------- ------------ -------------------- -----------
202 2,481 LSE 12:05:26 1004667
------------- ------------ -------------------- -----------
8 2,481 LSE 12:05:26 1004665
------------- ------------ -------------------- -----------
504 2,483 LSE 12:09:52 1008010
------------- ------------ -------------------- -----------
200 2,483 LSE 12:09:52 1008008
------------- ------------ -------------------- -----------
486 2,481 LSE 12:10:36 1008541
------------- ------------ -------------------- -----------
137 2,481 LSE 12:10:36 1008539
------------- ------------ -------------------- -----------
664 2,484 LSE 12:14:38 1011388
------------- ------------ -------------------- -----------
109 2,483 LSE 12:18:59 1014433
------------- ------------ -------------------- -----------
596 2,483 LSE 12:18:59 1014431
------------- ------------ -------------------- -----------
567 2,482 LSE 12:22:20 1016851
------------- ------------ -------------------- -----------
82 2,482 LSE 12:22:20 1016849
------------- ------------ -------------------- -----------
109 2,485 LSE 12:28:54 1021557
------------- ------------ -------------------- -----------
612 2,486 LSE 12:30:08 1022635
------------- ------------ -------------------- -----------
414 2,484 LSE 12:30:50 1023208
------------- ------------ -------------------- -----------
201 2,484 LSE 12:30:50 1023206
------------- ------------ -------------------- -----------
602 2,486 LSE 12:34:29 1025810
------------- ------------ -------------------- -----------
86 2,485 LSE 12:39:52 1029527
------------- ------------ -------------------- -----------
515 2,485 LSE 12:40:53 1030273
------------- ------------ -------------------- -----------
699 2,483 LSE 12:43:15 1032302
------------- ------------ -------------------- -----------
182 2,483 LSE 12:47:31 1035388
------------- ------------ -------------------- -----------
68 2,483 LSE 12:47:31 1035386
------------- ------------ -------------------- -----------
639 2,485 LSE 12:48:35 1036322
------------- ------------ -------------------- -----------
717 2,489 LSE 12:54:05 1040460
------------- ------------ -------------------- -----------
174 2,489 LSE 12:58:38 1043951
------------- ------------ -------------------- -----------
614 2,488 LSE 12:59:50 1044919
------------- ------------ -------------------- -----------
208 2,489 LSE 12:59:50 1044917
------------- ------------ -------------------- -----------
301 2,489 LSE 12:59:50 1044915
------------- ------------ -------------------- -----------
200 2,490 LSE 13:04:03 1048212
------------- ------------ -------------------- -----------
128 2,490 LSE 13:04:19 1048392
------------- ------------ -------------------- -----------
204 2,490 LSE 13:04:20 1048396
------------- ------------ -------------------- -----------
83 2,490 LSE 13:05:40 1049334
------------- ------------ -------------------- -----------
424 2,491 LSE 13:07:48 1051180
------------- ------------ -------------------- -----------
167 2,491 LSE 13:07:48 1051178
------------- ------------ -------------------- -----------
271 2,490 LSE 13:10:02 1052710
------------- ------------ -------------------- -----------
390 2,490 LSE 13:10:02 1052708
------------- ------------ -------------------- -----------
345 2,491 LSE 13:14:41 1056541
------------- ------------ -------------------- -----------
304 2,491 LSE 13:14:41 1056539
------------- ------------ -------------------- -----------
46 2,491 LSE 13:14:41 1056527
------------- ------------ -------------------- -----------
407 2,489 LSE 13:19:09 1059306
------------- ------------ -------------------- -----------
202 2,489 LSE 13:20:36 1060283
------------- ------------ -------------------- -----------
154 2,489 LSE 13:23:58 1062929
------------- ------------ -------------------- -----------
154 2,489 LSE 13:23:58 1062927
------------- ------------ -------------------- -----------
163 2,489 LSE 13:24:59 1063560
------------- ------------ -------------------- -----------
14 2,489 LSE 13:25:50 1064570
------------- ------------ -------------------- -----------
179 2,489 LSE 13:25:50 1064563
------------- ------------ -------------------- -----------
308 2,489 LSE 13:25:55 1064689
------------- ------------ -------------------- -----------
336 2,489 LSE 13:25:55 1064687
------------- ------------ -------------------- -----------
392 2,483 LSE 14:07:42 1102811
------------- ------------ -------------------- -----------
236 2,483 LSE 14:07:42 1102809
------------- ------------ -------------------- -----------
726 2,482 LSE 14:07:48 1102943
------------- ------------ -------------------- -----------
730 2,485 LSE 14:13:54 1109108
------------- ------------ -------------------- -----------
516 2,485 LSE 14:17:10 1112316
------------- ------------ -------------------- -----------
177 2,485 LSE 14:17:10 1112314
------------- ------------ -------------------- -----------
331 2,484 LSE 14:17:32 1112547
------------- ------------ -------------------- -----------
351 2,484 LSE 14:17:32 1112541
------------- ------------ -------------------- -----------
203 2,483 LSE 14:18:30 1113499
------------- ------------ -------------------- -----------
406 2,483 LSE 14:18:30 1113497
------------- ------------ -------------------- -----------
693 2,483 LSE 14:20:14 1115477
------------- ------------ -------------------- -----------
2 2,483 LSE 14:20:14 1115475
------------- ------------ -------------------- -----------
657 2,483 LSE 14:24:10 1119352
------------- ------------ -------------------- -----------
50 2,483 LSE 14:24:10 1119350
------------- ------------ -------------------- -----------
708 2,482 LSE 14:30:00 1128027
------------- ------------ -------------------- -----------
22 2,483 LSE 14:30:00 1127578
------------- ------------ -------------------- -----------
760 2,483 LSE 14:30:00 1127576
------------- ------------ -------------------- -----------
298 2,484 LSE 14:30:00 1126415
------------- ------------ -------------------- -----------
477 2,484 LSE 14:30:00 1126411
------------- ------------ -------------------- -----------
662 2,481 LSE 14:30:12 1130463
------------- ------------ -------------------- -----------
92 2,481 LSE 14:30:12 1130448
------------- ------------ -------------------- -----------
432 2,481 LSE 14:30:12 1130446
------------- ------------ -------------------- -----------
160 2,481 LSE 14:30:12 1130444
------------- ------------ -------------------- -----------
701 2,479 LSE 14:32:21 1136505
------------- ------------ -------------------- -----------
215 2,479 LSE 14:33:53 1139888
------------- ------------ -------------------- -----------
457 2,479 LSE 14:33:53 1139886
------------- ------------ -------------------- -----------
236 2,479 LSE 14:33:53 1139884
------------- ------------ -------------------- -----------
198 2,479 LSE 14:34:12 1140735
------------- ------------ -------------------- -----------
434 2,479 LSE 14:34:12 1140733
------------- ------------ -------------------- -----------
17 2,479 LSE 14:34:12 1140731
------------- ------------ -------------------- -----------
341 2,480 LSE 14:35:00 1142435
------------- ------------ -------------------- -----------
5 2,480 LSE 14:35:00 1142437
------------- ------------ -------------------- -----------
89 2,480 LSE 14:35:10 1142733
------------- ------------ -------------------- -----------
541 2,480 LSE 14:35:10 1142731
------------- ------------ -------------------- -----------
361 2,480 LSE 14:35:10 1142729
------------- ------------ -------------------- -----------
832 2,480 LSE 14:36:06 1144365
------------- ------------ -------------------- -----------
188 2,479 LSE 14:36:28 1145095
------------- ------------ -------------------- -----------
559 2,479 LSE 14:36:28 1145093
------------- ------------ -------------------- -----------
611 2,478 LSE 14:36:33 1145297
------------- ------------ -------------------- -----------
129 2,483 LSE 14:40:10 1151517
------------- ------------ -------------------- -----------
300 2,483 LSE 14:40:10 1151515
------------- ------------ -------------------- -----------
639 2,482 LSE 14:40:27 1152002
------------- ------------ -------------------- -----------
699 2,482 LSE 14:40:27 1152004
------------- ------------ -------------------- -----------
199 2,485 LSE 14:43:00 1156420
------------- ------------ -------------------- -----------
95 2,485 LSE 14:43:00 1156418
------------- ------------ -------------------- -----------
250 2,485 LSE 14:43:00 1156422
------------- ------------ -------------------- -----------
72 2,484 LSE 14:43:49 1157857
------------- ------------ -------------------- -----------
575 2,484 LSE 14:43:49 1157855
------------- ------------ -------------------- -----------
138 2,484 LSE 14:43:49 1157853
------------- ------------ -------------------- -----------
248 2,484 LSE 14:43:49 1157851
------------- ------------ -------------------- -----------
400 2,484 LSE 14:43:49 1157846
------------- ------------ -------------------- -----------
114 2,484 LSE 14:43:49 1157844
------------- ------------ -------------------- -----------
711 2,483 LSE 14:44:06 1158441
------------- ------------ -------------------- -----------
561 2,482 LSE 14:44:14 1158695
------------- ------------ -------------------- -----------
21 2,482 LSE 14:44:16 1158746
------------- ------------ -------------------- -----------
401 2,485 LSE 14:47:40 1164654
------------- ------------ -------------------- -----------
850 2,485 LSE 14:47:40 1164656
------------- ------------ -------------------- -----------
968 2,484 LSE 14:48:19 1165716
------------- ------------ -------------------- -----------
475 2,483 LSE 14:48:29 1165993
------------- ------------ -------------------- -----------
263 2,483 LSE 14:48:29 1165991
------------- ------------ -------------------- -----------
709 2,485 LSE 14:50:20 1169238
------------- ------------ -------------------- -----------
219 2,485 LSE 14:51:10 1170590
------------- ------------ -------------------- -----------
129 2,485 LSE 14:51:10 1170588
------------- ------------ -------------------- -----------
250 2,485 LSE 14:51:10 1170585
------------- ------------ -------------------- -----------
190 2,485 LSE 14:51:10 1170583
------------- ------------ -------------------- -----------
518 2,485 LSE 14:51:10 1170581
------------- ------------ -------------------- -----------
118 2,483 LSE 14:52:25 1172950
------------- ------------ -------------------- -----------
578 2,483 LSE 14:52:25 1172948
------------- ------------ -------------------- -----------
159 2,479 LSE 14:53:49 1175477
------------- ------------ -------------------- -----------
440 2,479 LSE 14:53:49 1175475
------------- ------------ -------------------- -----------
489 2,477 LSE 14:55:08 1177820
------------- ------------ -------------------- -----------
100 2,477 LSE 14:55:08 1177818
------------- ------------ -------------------- -----------
647 2,481 LSE 14:56:12 1179832
------------- ------------ -------------------- -----------
583 2,479 LSE 14:56:53 1180951
------------- ------------ -------------------- -----------
89 2,481 LSE 14:59:12 1185077
------------- ------------ -------------------- -----------
629 2,481 LSE 14:59:12 1185075
------------- ------------ -------------------- -----------
206 2,481 LSE 15:01:31 1189528
------------- ------------ -------------------- -----------
128 2,481 LSE 15:01:31 1189522
------------- ------------ -------------------- -----------
372 2,481 LSE 15:01:31 1189524
------------- ------------ -------------------- -----------
722 2,481 LSE 15:01:31 1189505
------------- ------------ -------------------- -----------
140 2,481 LSE 15:01:31 1189503
------------- ------------ -------------------- -----------
506 2,481 LSE 15:01:31 1189499
------------- ------------ -------------------- -----------
667 2,479 LSE 15:03:01 1192696
------------- ------------ -------------------- -----------
336 2,478 LSE 15:03:56 1194708
------------- ------------ -------------------- -----------
250 2,478 LSE 15:03:56 1194706
------------- ------------ -------------------- -----------
626 2,478 LSE 15:03:56 1194699
------------- ------------ -------------------- -----------
111 2,477 LSE 15:05:46 1198155
------------- ------------ -------------------- -----------
567 2,477 LSE 15:05:46 1198153
------------- ------------ -------------------- -----------
582 2,476 LSE 15:07:09 1200363
------------- ------------ -------------------- -----------
636 2,475 LSE 15:07:45 1201364
------------- ------------ -------------------- -----------
212 2,475 LSE 15:10:02 1205273
------------- ------------ -------------------- -----------
100 2,475 LSE 15:10:02 1205261
------------- ------------ -------------------- -----------
132 2,475 LSE 15:10:02 1205263
------------- ------------ -------------------- -----------
220 2,475 LSE 15:10:02 1205266
------------- ------------ -------------------- -----------
600 2,475 LSE 15:10:02 1205239
------------- ------------ -------------------- -----------
138 2,473 LSE 15:11:50 1208407
------------- ------------ -------------------- -----------
477 2,473 LSE 15:11:50 1208405
------------- ------------ -------------------- -----------
592 2,470 LSE 15:11:58 1208569
------------- ------------ -------------------- -----------
657 2,469 LSE 15:12:37 1209950
------------- ------------ -------------------- -----------
633 2,470 LSE 15:12:37 1209947
------------- ------------ -------------------- -----------
722 2,466 LSE 15:12:38 1209952
------------- ------------ -------------------- -----------
705 2,466 LSE 15:13:52 1212184
------------- ------------ -------------------- -----------
182 2,475 LSE 15:18:00 1219997
------------- ------------ -------------------- -----------
168 2,475 LSE 15:18:00 1219999
------------- ------------ -------------------- -----------
186 2,476 LSE 15:18:42 1221556
------------- ------------ -------------------- -----------
250 2,476 LSE 15:18:42 1221558
------------- ------------ -------------------- -----------
67 2,475 LSE 15:18:50 1221784
------------- ------------ -------------------- -----------
200 2,475 LSE 15:19:25 1222939
------------- ------------ -------------------- -----------
200 2,475 LSE 15:19:45 1223669
------------- ------------ -------------------- -----------
640 2,474 LSE 15:20:50 1225509
------------- ------------ -------------------- -----------
754 2,475 LSE 15:20:50 1225487
------------- ------------ -------------------- -----------
705 2,476 LSE 15:20:50 1225484
------------- ------------ -------------------- -----------
859 2,476 LSE 15:20:50 1225482
------------- ------------ -------------------- -----------
588 2,474 LSE 15:22:40 1228306
------------- ------------ -------------------- -----------
152 2,471 LSE 15:25:19 1233600
------------- ------------ -------------------- -----------
447 2,471 LSE 15:25:19 1233598
------------- ------------ -------------------- -----------
100 2,470 LSE 15:25:35 1234325
------------- ------------ -------------------- -----------
514 2,470 LSE 15:25:35 1234327
------------- ------------ -------------------- -----------
667 2,472 LSE 15:28:44 1239776
------------- ------------ -------------------- -----------
781 2,473 LSE 15:31:50 1245048
------------- ------------ -------------------- -----------
47 2,474 LSE 15:31:50 1245046
------------- ------------ -------------------- -----------
555 2,474 LSE 15:31:50 1245044
------------- ------------ -------------------- -----------
671 2,472 LSE 15:32:12 1245725
------------- ------------ -------------------- -----------
29 2,472 LSE 15:32:12 1245723
------------- ------------ -------------------- -----------
597 2,474 LSE 15:36:34 1253714
------------- ------------ -------------------- -----------
153 2,475 LSE 15:40:20 1260170
------------- ------------ -------------------- -----------
98 2,475 LSE 15:40:20 1260168
------------- ------------ -------------------- -----------
250 2,475 LSE 15:41:14 1261590
------------- ------------ -------------------- -----------
222 2,475 LSE 15:41:14 1261592
------------- ------------ -------------------- -----------
100 2,475 LSE 15:41:14 1261594
------------- ------------ -------------------- -----------
102 2,475 LSE 15:41:14 1261596
------------- ------------ -------------------- -----------
1,178 2,474 LSE 15:41:18 1261703
------------- ------------ -------------------- -----------
636 2,474 LSE 15:43:28 1265602
------------- ------------ -------------------- -----------
9 2,474 LSE 15:43:28 1265585
------------- ------------ -------------------- -----------
205 2,474 LSE 15:43:28 1265583
------------- ------------ -------------------- -----------
137 2,474 LSE 15:43:28 1265581
------------- ------------ -------------------- -----------
196 2,474 LSE 15:43:28 1265579
------------- ------------ -------------------- -----------
250 2,474 LSE 15:43:28 1265577
------------- ------------ -------------------- -----------
727 2,474 LSE 15:43:28 1265573
------------- ------------ -------------------- -----------
227 2,473 LSE 15:45:43 1269339
------------- ------------ -------------------- -----------
401 2,473 LSE 15:45:43 1269337
------------- ------------ -------------------- -----------
400 2,471 LSE 15:46:30 1271072
------------- ------------ -------------------- -----------
285 2,471 LSE 15:46:30 1271070
------------- ------------ -------------------- -----------
125 2,472 LSE 15:48:34 1274645
------------- ------------ -------------------- -----------
250 2,472 LSE 15:48:34 1274643
------------- ------------ -------------------- -----------
83 2,472 LSE 15:48:34 1274639
------------- ------------ -------------------- -----------
538 2,472 LSE 15:48:34 1274637
------------- ------------ -------------------- -----------
685 2,471 LSE 15:50:16 1277793
------------- ------------ -------------------- -----------
1 2,473 LSE 15:52:20 1281314
------------- ------------ -------------------- -----------
607 2,473 LSE 15:52:20 1281312
------------- ------------ -------------------- -----------
591 2,473 LSE 15:52:51 1282086
------------- ------------ -------------------- -----------
518 2,473 LSE 15:53:17 1282897
------------- ------------ -------------------- -----------
87 2,473 LSE 15:53:17 1282895
------------- ------------ -------------------- -----------
145 2,476 LSE 15:58:00 1290911
------------- ------------ -------------------- -----------
250 2,476 LSE 15:58:00 1290909
------------- ------------ -------------------- -----------
200 2,476 LSE 15:58:00 1290907
------------- ------------ -------------------- -----------
648 2,476 LSE 15:58:00 1290902
------------- ------------ -------------------- -----------
589 2,475 LSE 15:58:02 1291015
------------- ------------ -------------------- -----------
704 2,474 LSE 15:58:42 1292151
------------- ------------ -------------------- -----------
614 2,473 LSE 15:59:04 1292825
------------- ------------ -------------------- -----------
417 2,472 LSE 16:00:10 1297160
------------- ------------ -------------------- -----------
218 2,472 LSE 16:00:10 1297158
------------- ------------ -------------------- -----------
59 2,472 LSE 16:01:25 1300731
------------- ------------ -------------------- -----------
264 2,472 LSE 16:01:25 1300729
------------- ------------ -------------------- -----------
257 2,472 LSE 16:01:25 1300727
------------- ------------ -------------------- -----------
544 2,472 LSE 16:01:25 1300723
------------- ------------ -------------------- -----------
164 2,472 LSE 16:01:25 1300725
------------- ------------ -------------------- -----------
186 2,472 LSE 16:05:05 1307684
------------- ------------ -------------------- -----------
620 2,472 LSE 16:05:05 1307682
------------- ------------ -------------------- -----------
214 2,472 LSE 16:05:26 1308335
------------- ------------ -------------------- -----------
259 2,472 LSE 16:05:26 1308333
------------- ------------ -------------------- -----------
100 2,472 LSE 16:05:50 1308927
------------- ------------ -------------------- -----------
255 2,472 LSE 16:05:50 1308925
------------- ------------ -------------------- -----------
6 2,472 LSE 16:05:50 1308933
------------- ------------ -------------------- -----------
250 2,472 LSE 16:05:50 1308929
------------- ------------ -------------------- -----------
100 2,472 LSE 16:05:50 1308931
------------- ------------ -------------------- -----------
100 2,471 LSE 16:06:07 1309425
------------- ------------ -------------------- -----------
318 2,473 LSE 16:06:51 1310815
------------- ------------ -------------------- -----------
163 2,473 LSE 16:06:51 1310813
------------- ------------ -------------------- -----------
318 2,473 LSE 16:06:51 1310811
------------- ------------ -------------------- -----------
267 2,473 LSE 16:06:51 1310809
------------- ------------ -------------------- -----------
706 2,473 LSE 16:07:55 1312764
------------- ------------ -------------------- -----------
1,011 2,473 LSE 16:07:55 1312762
------------- ------------ -------------------- -----------
250 2,472 LSE 16:08:06 1313160
------------- ------------ -------------------- -----------
221 2,472 LSE 16:08:06 1313158
------------- ------------ -------------------- -----------
259 2,472 LSE 16:08:06 1313156
------------- ------------ -------------------- -----------
550 2,472 LSE 16:08:06 1313154
------------- ------------ -------------------- -----------
193 2,472 LSE 16:08:06 1313146
------------- ------------ -------------------- -----------
63 2,472 LSE 16:08:06 1313144
------------- ------------ -------------------- -----------
716 2,472 LSE 16:08:06 1313150
------------- ------------ -------------------- -----------
307 2,472 LSE 16:08:06 1313148
------------- ------------ -------------------- -----------
607 2,472 LSE 16:08:06 1313152
------------- ------------ -------------------- -----------
1,185 2,476 LSE 16:10:14 1318109
------------- ------------ -------------------- -----------
173 2,476 LSE 16:10:14 1318106
------------- ------------ -------------------- -----------
378 2,478 LSE 16:11:18 1320306
------------- ------------ -------------------- -----------
250 2,478 LSE 16:11:18 1320304
------------- ------------ -------------------- -----------
254 2,478 LSE 16:11:18 1320302
------------- ------------ -------------------- -----------
345 2,478 LSE 16:11:18 1320296
------------- ------------ -------------------- -----------
750 2,478 LSE 16:11:18 1320300
------------- ------------ -------------------- -----------
317 2,478 LSE 16:11:18 1320298
------------- ------------ -------------------- -----------
697 2,478 LSE 16:11:18 1320294
------------- ------------ -------------------- -----------
898 2,478 LSE 16:11:18 1320292
------------- ------------ -------------------- -----------
660 2,478 LSE 16:11:18 1320290
------------- ------------ -------------------- -----------
1,065 2,478 LSE 16:11:18 1320288
------------- ------------ -------------------- -----------
688 2,477 LSE 16:11:26 1320609
------------- ------------ -------------------- -----------
651 2,477 LSE 16:11:26 1320607
------------- ------------ -------------------- -----------
349 2,477 LSE 16:11:26 1320605
------------- ------------ -------------------- -----------
54 2,477 LSE 16:11:26 1320603
------------- ------------ -------------------- -----------
670 2,478 LSE 16:12:47 1323418
------------- ------------ -------------------- -----------
483 2,478 LSE 16:12:47 1323416
------------- ------------ -------------------- -----------
397 2,478 LSE 16:12:47 1323422
------------- ------------ -------------------- -----------
709 2,478 LSE 16:12:47 1323420
------------- ------------ -------------------- -----------
207 2,478 LSE 16:12:47 1323424
------------- ------------ -------------------- -----------
108 2,478 LSE 16:14:17 1326917
------------- ------------ -------------------- -----------
316 2,478 LSE 16:14:17 1326919
------------- ------------ -------------------- -----------
283 2,478 LSE 16:14:17 1326912
------------- ------------ -------------------- -----------
217 2,478 LSE 16:14:17 1326910
------------- ------------ -------------------- -----------
359 2,478 LSE 16:14:17 1326908
------------- ------------ -------------------- -----------
250 2,478 LSE 16:14:17 1326906
------------- ------------ -------------------- -----------
308 2,478 LSE 16:14:17 1326904
------------- ------------ -------------------- -----------
600 2,478 LSE 16:14:17 1326902
------------- ------------ -------------------- -----------
268 2,478 LSE 16:14:17 1326900
------------- ------------ -------------------- -----------
468 2,478 LSE 16:14:17 1326898
------------- ------------ -------------------- -----------
468 2,478 LSE 16:14:17 1326896
------------- ------------ -------------------- -----------
23 2,478 LSE 16:14:17 1326894
------------- ------------ -------------------- -----------
1,041 2,479 LSE 16:15:50 1330243
------------- ------------ -------------------- -----------
608 2,479 LSE 16:15:50 1330241
------------- ------------ -------------------- -----------
1,483 2,479 LSE 16:15:50 1330239
------------- ------------ -------------------- -----------
689 2,479 LSE 16:15:50 1330237
------------- ------------ -------------------- -----------
622 2,479 LSE 16:15:50 1330235
------------- ------------ -------------------- -----------
2,041 2,481 LSE 16:18:11 1336340
------------- ------------ -------------------- -----------
250 2,481 LSE 16:18:11 1336338
------------- ------------ -------------------- -----------
210 2,481 LSE 16:18:11 1336336
------------- ------------ -------------------- -----------
284 2,481 LSE 16:18:11 1336334
------------- ------------ -------------------- -----------
580 2,479 LSE 16:18:35 1337514
------------- ------------ -------------------- -----------
432 2,479 LSE 16:18:35 1337510
------------- ------------ -------------------- -----------
100 2,479 LSE 16:18:35 1337512
------------- ------------ -------------------- -----------
124 2,479 LSE 16:18:35 1337501
------------- ------------ -------------------- -----------
750 2,479 LSE 16:18:35 1337499
------------- ------------ -------------------- -----------
433 2,479 LSE 16:18:35 1337497
------------- ------------ -------------------- -----------
332 2,479 LSE 16:18:35 1337495
------------- ------------ -------------------- -----------
1,071 2,480 LSE 16:18:35 1337487
------------- ------------ -------------------- -----------
247 2,480 LSE 16:18:35 1337485
------------- ------------ -------------------- -----------
646 2,480 LSE 16:18:35 1337489
------------- ------------ -------------------- -----------
702 2,480 LSE 16:18:35 1337491
------------- ------------ -------------------- -----------
4,387 2,480 LSE 16:18:35 1337483
------------- ------------ -------------------- -----------
179 2,479 LSE 16:19:17 1340101
------------- ------------ -------------------- -----------
1,551 2,479 LSE 16:19:17 1340099
------------- ------------ -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
544 27.63 ISE 08:06:07 704618
------------- -------------- -------------------- --------
149 27.63 ISE 08:06:07 704616
------------- -------------- -------------------- --------
118 27.62 ISE 08:06:08 704643
------------- -------------- -------------------- --------
124 27.62 ISE 08:06:08 704632
------------- -------------- -------------------- --------
912 27.62 ISE 08:06:20 704961
------------- -------------- -------------------- --------
1,346 27.70 ISE 08:09:29 709056
------------- -------------- -------------------- --------
636 27.71 ISE 08:09:49 709534
------------- -------------- -------------------- --------
645 27.70 ISE 08:09:56 709670
------------- -------------- -------------------- --------
700 27.70 ISE 08:09:56 709668
------------- -------------- -------------------- --------
700 27.70 ISE 08:09:56 709666
------------- -------------- -------------------- --------
178 27.70 ISE 08:10:26 710566
------------- -------------- -------------------- --------
522 27.70 ISE 08:10:26 710564
------------- -------------- -------------------- --------
500 27.70 ISE 08:10:28 710635
------------- -------------- -------------------- --------
700 27.70 ISE 08:10:28 710633
------------- -------------- -------------------- --------
491 27.69 ISE 08:10:38 711042
------------- -------------- -------------------- --------
538 27.68 ISE 08:11:08 711727
------------- -------------- -------------------- --------
295 27.66 ISE 08:11:37 712565
------------- -------------- -------------------- --------
165 27.66 ISE 08:11:37 712563
------------- -------------- -------------------- --------
460 27.66 ISE 08:11:37 712561
------------- -------------- -------------------- --------
196 27.66 ISE 08:11:40 712642
------------- -------------- -------------------- --------
281 27.66 ISE 08:11:40 712639
------------- -------------- -------------------- --------
347 27.66 ISE 08:11:40 712637
------------- -------------- -------------------- --------
316 27.63 ISE 08:12:59 714371
------------- -------------- -------------------- --------
45 27.63 ISE 08:13:03 714502
------------- -------------- -------------------- --------
600 27.64 ISE 08:18:18 722167
------------- -------------- -------------------- --------
104 27.59 ISE 08:21:21 726471
------------- -------------- -------------------- --------
90 27.59 ISE 08:21:25 726547
------------- -------------- -------------------- --------
299 27.59 ISE 08:21:25 726545
------------- -------------- -------------------- --------
250 27.60 ISE 08:23:44 730332
------------- -------------- -------------------- --------
1,085 27.61 ISE 08:25:40 733039
------------- -------------- -------------------- --------
465 27.61 ISE 08:25:40 733028
------------- -------------- -------------------- --------
39 27.61 ISE 08:25:40 733022
------------- -------------- -------------------- --------
480 27.60 ISE 08:25:44 733167
------------- -------------- -------------------- --------
295 27.60 ISE 08:25:44 733165
------------- -------------- -------------------- --------
438 27.58 ISE 08:26:07 734118
------------- -------------- -------------------- --------
110 27.58 ISE 08:26:08 734161
------------- -------------- -------------------- --------
105 27.57 ISE 08:27:11 735810
------------- -------------- -------------------- --------
400 27.57 ISE 08:27:11 735812
------------- -------------- -------------------- --------
63 27.57 ISE 08:27:12 735825
------------- -------------- -------------------- --------
542 27.56 ISE 08:30:21 740380
------------- -------------- -------------------- --------
360 27.61 ISE 08:34:45 747089
------------- -------------- -------------------- --------
174 27.61 ISE 08:34:45 747087
------------- -------------- -------------------- --------
537 27.61 ISE 08:34:45 747085
------------- -------------- -------------------- --------
564 27.59 ISE 08:36:50 750354
------------- -------------- -------------------- --------
128 27.59 ISE 08:36:50 750338
------------- -------------- -------------------- --------
210 27.59 ISE 08:36:50 750336
------------- -------------- -------------------- --------
300 27.59 ISE 08:36:50 750332
------------- -------------- -------------------- --------
40 27.58 ISE 08:36:53 750491
------------- -------------- -------------------- --------
292 27.58 ISE 08:36:55 750531
------------- -------------- -------------------- --------
262 27.58 ISE 08:36:55 750526
------------- -------------- -------------------- --------
558 27.60 ISE 08:41:42 758516
------------- -------------- -------------------- --------
240 27.60 ISE 08:43:07 760825
------------- -------------- -------------------- --------
561 27.63 ISE 08:44:14 763064
------------- -------------- -------------------- --------
45 27.63 ISE 08:45:15 764954
------------- -------------- -------------------- --------
509 27.62 ISE 08:45:23 765222
------------- -------------- -------------------- --------
21 27.62 ISE 08:45:23 765219
------------- -------------- -------------------- --------
400 27.62 ISE 08:45:23 765217
------------- -------------- -------------------- --------
489 27.62 ISE 08:45:23 765215
------------- -------------- -------------------- --------
244 27.62 ISE 08:45:23 765213
------------- -------------- -------------------- --------
300 27.61 ISE 08:50:01 773663
------------- -------------- -------------------- --------
279 27.61 ISE 08:50:01 773661
------------- -------------- -------------------- --------
5 27.61 ISE 08:50:02 773751
------------- -------------- -------------------- --------
528 27.61 ISE 08:54:39 782860
------------- -------------- -------------------- --------
275 27.61 ISE 08:54:39 782847
------------- -------------- -------------------- --------
200 27.61 ISE 08:54:39 782845
------------- -------------- -------------------- --------
110 27.61 ISE 08:54:39 782843
------------- -------------- -------------------- --------
83 27.62 ISE 08:54:50 783212
------------- -------------- -------------------- --------
50 27.62 ISE 08:54:53 783350
------------- -------------- -------------------- --------
795 27.61 ISE 08:55:00 783556
------------- -------------- -------------------- --------
25 27.62 ISE 08:58:43 790835
------------- -------------- -------------------- --------
124 27.62 ISE 08:58:43 790829
------------- -------------- -------------------- --------
430 27.62 ISE 08:58:44 790868
------------- -------------- -------------------- --------
538 27.62 ISE 09:00:25 794197
------------- -------------- -------------------- --------
173 27.62 ISE 09:00:25 794195
------------- -------------- -------------------- --------
567 27.65 ISE 09:01:37 795743
------------- -------------- -------------------- --------
469 27.65 ISE 09:01:37 795719
------------- -------------- -------------------- --------
177 27.65 ISE 09:01:37 795725
------------- -------------- -------------------- --------
669 27.64 ISE 09:01:43 795947
------------- -------------- -------------------- --------
632 27.63 ISE 09:02:06 796450
------------- -------------- -------------------- --------
586 27.65 ISE 09:04:24 799778
------------- -------------- -------------------- --------
166 27.64 ISE 09:05:43 801574
------------- -------------- -------------------- --------
543 27.64 ISE 09:06:01 801913
------------- -------------- -------------------- --------
519 27.64 ISE 09:06:06 802062
------------- -------------- -------------------- --------
766 27.65 ISE 09:06:30 802864
------------- -------------- -------------------- --------
276 27.65 ISE 09:06:30 802747
------------- -------------- -------------------- --------
888 27.65 ISE 09:06:33 803127
------------- -------------- -------------------- --------
520 27.64 ISE 09:06:45 803497
------------- -------------- -------------------- --------
208 27.63 ISE 09:07:20 804460
------------- -------------- -------------------- --------
295 27.63 ISE 09:07:39 804793
------------- -------------- -------------------- --------
741 27.67 ISE 09:10:39 811076
------------- -------------- -------------------- --------
862 27.68 ISE 09:11:52 812720
------------- -------------- -------------------- --------
668 27.69 ISE 09:13:22 814551
------------- -------------- -------------------- --------
510 27.68 ISE 09:14:17 815524
------------- -------------- -------------------- --------
596 27.68 ISE 09:15:39 817247
------------- -------------- -------------------- --------
201 27.68 ISE 09:15:39 817245
------------- -------------- -------------------- --------
69 27.68 ISE 09:15:39 817241
------------- -------------- -------------------- --------
670 27.67 ISE 09:16:23 818307
------------- -------------- -------------------- --------
95 27.67 ISE 09:16:23 818305
------------- -------------- -------------------- --------
137 27.66 ISE 09:16:50 818937
------------- -------------- -------------------- --------
300 27.66 ISE 09:16:50 818935
------------- -------------- -------------------- --------
165 27.66 ISE 09:16:50 818933
------------- -------------- -------------------- --------
291 27.64 ISE 09:17:26 819629
------------- -------------- -------------------- --------
275 27.64 ISE 09:17:57 820320
------------- -------------- -------------------- --------
383 27.59 ISE 09:20:48 824651
------------- -------------- -------------------- --------
177 27.59 ISE 09:20:52 824742
------------- -------------- -------------------- --------
511 27.62 ISE 09:22:56 827422
------------- -------------- -------------------- --------
570 27.62 ISE 09:24:08 828994
------------- -------------- -------------------- --------
295 27.63 ISE 09:31:01 837699
------------- -------------- -------------------- --------
187 27.63 ISE 09:31:02 837718
------------- -------------- -------------------- --------
45 27.63 ISE 09:31:08 837869
------------- -------------- -------------------- --------
502 27.63 ISE 09:31:21 838143
------------- -------------- -------------------- --------
6 27.62 ISE 09:31:28 838257
------------- -------------- -------------------- --------
198 27.62 ISE 09:32:08 838998
------------- -------------- -------------------- --------
287 27.63 ISE 09:33:04 840286
------------- -------------- -------------------- --------
300 27.63 ISE 09:33:04 840284
------------- -------------- -------------------- --------
11 27.63 ISE 09:33:04 840280
------------- -------------- -------------------- --------
667 27.63 ISE 09:33:04 840282
------------- -------------- -------------------- --------
213 27.62 ISE 09:33:48 841005
------------- -------------- -------------------- --------
87 27.62 ISE 09:33:48 841003
------------- -------------- -------------------- --------
246 27.62 ISE 09:33:48 841001
------------- -------------- -------------------- --------
171 27.62 ISE 09:33:48 840999
------------- -------------- -------------------- --------
389 27.61 ISE 09:34:41 842041
------------- -------------- -------------------- --------
162 27.61 ISE 09:34:41 842039
------------- -------------- -------------------- --------
282 27.60 ISE 09:35:44 843710
------------- -------------- -------------------- --------
307 27.60 ISE 09:35:44 843704
------------- -------------- -------------------- --------
518 27.62 ISE 09:37:39 845987
------------- -------------- -------------------- --------
609 27.61 ISE 09:37:48 846278
------------- -------------- -------------------- --------
48 27.60 ISE 09:39:13 847971
------------- -------------- -------------------- --------
500 27.60 ISE 09:39:13 847969
------------- -------------- -------------------- --------
207 27.60 ISE 09:41:48 851117
------------- -------------- -------------------- --------
337 27.60 ISE 09:41:48 851115
------------- -------------- -------------------- --------
506 27.62 ISE 09:46:04 857064
------------- -------------- -------------------- --------
404 27.67 ISE 09:51:33 865232
------------- -------------- -------------------- --------
262 27.67 ISE 09:51:33 865230
------------- -------------- -------------------- --------
500 27.67 ISE 09:52:06 865907
------------- -------------- -------------------- --------
358 27.67 ISE 09:53:14 867284
------------- -------------- -------------------- --------
241 27.67 ISE 09:53:14 867282
------------- -------------- -------------------- --------
537 27.67 ISE 09:55:34 870068
------------- -------------- -------------------- --------
316 27.67 ISE 09:56:38 871406
------------- -------------- -------------------- --------
293 27.67 ISE 09:56:38 871404
------------- -------------- -------------------- --------
542 27.67 ISE 09:57:29 872877
------------- -------------- -------------------- --------
342 27.67 ISE 09:59:01 875046
------------- -------------- -------------------- --------
313 27.68 ISE 10:02:11 879901
------------- -------------- -------------------- --------
200 27.68 ISE 10:02:11 879899
------------- -------------- -------------------- --------
194 27.68 ISE 10:02:11 879897
------------- -------------- -------------------- --------
400 27.68 ISE 10:02:11 879895
------------- -------------- -------------------- --------
136 27.67 ISE 10:02:14 879929
------------- -------------- -------------------- --------
156 27.67 ISE 10:02:41 880552
------------- -------------- -------------------- --------
200 27.67 ISE 10:02:41 880550
------------- -------------- -------------------- --------
245 27.65 ISE 10:04:05 882521
------------- -------------- -------------------- --------
243 27.65 ISE 10:04:09 882957
------------- -------------- -------------------- --------
228 27.64 ISE 10:06:18 886135
------------- -------------- -------------------- --------
342 27.63 ISE 10:06:57 886804
------------- -------------- -------------------- --------
343 27.64 ISE 10:06:57 886797
------------- -------------- -------------------- --------
166 27.63 ISE 10:06:58 886825
------------- -------------- -------------------- --------
546 27.63 ISE 10:13:03 893861
------------- -------------- -------------------- --------
291 27.62 ISE 10:15:20 896617
------------- -------------- -------------------- --------
244 27.63 ISE 10:18:39 900690
------------- -------------- -------------------- --------
398 27.64 ISE 10:19:54 902030
------------- -------------- -------------------- --------
200 27.64 ISE 10:19:54 902026
------------- -------------- -------------------- --------
250 27.64 ISE 10:19:54 902024
------------- -------------- -------------------- --------
250 27.64 ISE 10:19:54 902022
------------- -------------- -------------------- --------
533 27.64 ISE 10:19:54 902017
------------- -------------- -------------------- --------
615 27.64 ISE 10:19:54 902014
------------- -------------- -------------------- --------
278 27.63 ISE 10:19:58 902165
------------- -------------- -------------------- --------
269 27.63 ISE 10:19:58 902163
------------- -------------- -------------------- --------
153 27.63 ISE 10:20:01 902225
------------- -------------- -------------------- --------
417 27.63 ISE 10:20:01 902223
------------- -------------- -------------------- --------
599 27.61 ISE 10:20:54 903234
------------- -------------- -------------------- --------
229 27.59 ISE 10:21:08 903646
------------- -------------- -------------------- --------
478 27.57 ISE 10:21:30 904093
------------- -------------- -------------------- --------
22 27.57 ISE 10:21:30 904091
------------- -------------- -------------------- --------
316 27.57 ISE 10:21:30 904086
------------- -------------- -------------------- --------
321 27.57 ISE 10:21:30 904084
------------- -------------- -------------------- --------
179 27.57 ISE 10:21:30 904082
------------- -------------- -------------------- --------
300 27.57 ISE 10:21:30 904078
------------- -------------- -------------------- --------
118 27.59 ISE 10:21:30 904062
------------- -------------- -------------------- --------
184 27.59 ISE 10:21:30 904060
------------- -------------- -------------------- --------
79 27.57 ISE 10:21:31 904103
------------- -------------- -------------------- --------
446 27.57 ISE 10:21:31 904095
------------- -------------- -------------------- --------
54 27.57 ISE 10:21:31 904097
------------- -------------- -------------------- --------
170 27.59 ISE 10:25:10 908618
------------- -------------- -------------------- --------
443 27.59 ISE 10:25:10 908613
------------- -------------- -------------------- --------
317 27.57 ISE 10:25:51 909427
------------- -------------- -------------------- --------
32 27.57 ISE 10:25:51 909389
------------- -------------- -------------------- --------
627 27.61 ISE 10:28:30 912398
------------- -------------- -------------------- --------
269 27.60 ISE 10:29:06 913274
------------- -------------- -------------------- --------
348 27.60 ISE 10:30:16 915136
------------- -------------- -------------------- --------
542 27.65 ISE 10:34:46 920636
------------- -------------- -------------------- --------
250 27.64 ISE 10:40:24 928856
------------- -------------- -------------------- --------
317 27.67 ISE 10:41:36 930504
------------- -------------- -------------------- --------
244 27.67 ISE 10:41:36 930502
------------- -------------- -------------------- --------
80 27.67 ISE 10:41:36 930500
------------- -------------- -------------------- --------
600 27.67 ISE 10:41:36 930496
------------- -------------- -------------------- --------
200 27.67 ISE 10:41:36 930498
------------- -------------- -------------------- --------
250 27.67 ISE 10:42:30 931601
------------- -------------- -------------------- --------
250 27.67 ISE 10:42:30 931599
------------- -------------- -------------------- --------
553 27.67 ISE 10:44:21 934033
------------- -------------- -------------------- --------
605 27.68 ISE 10:46:03 936200
------------- -------------- -------------------- --------
540 27.67 ISE 10:46:13 936617
------------- -------------- -------------------- --------
49 27.66 ISE 10:46:15 936672
------------- -------------- -------------------- --------
454 27.66 ISE 10:46:15 936670
------------- -------------- -------------------- --------
250 27.68 ISE 10:52:42 945252
------------- -------------- -------------------- --------
250 27.68 ISE 10:52:54 945648
------------- -------------- -------------------- --------
567 27.67 ISE 10:52:58 945771
------------- -------------- -------------------- --------
75 27.67 ISE 10:52:58 945765
------------- -------------- -------------------- --------
434 27.67 ISE 10:52:58 945763
------------- -------------- -------------------- --------
721 27.65 ISE 10:53:19 946329
------------- -------------- -------------------- --------
583 27.65 ISE 10:53:26 946456
------------- -------------- -------------------- --------
567 27.63 ISE 10:54:50 948075
------------- -------------- -------------------- --------
508 27.64 ISE 10:54:50 948073
------------- -------------- -------------------- --------
85 27.64 ISE 10:54:50 948071
------------- -------------- -------------------- --------
250 27.61 ISE 10:57:18 951480
------------- -------------- -------------------- --------
250 27.61 ISE 10:57:18 951478
------------- -------------- -------------------- --------
34 27.61 ISE 10:57:18 951476
------------- -------------- -------------------- --------
200 27.61 ISE 10:57:18 951474
------------- -------------- -------------------- --------
331 27.61 ISE 10:57:18 951472
------------- -------------- -------------------- --------
442 27.60 ISE 10:59:39 955415
------------- -------------- -------------------- --------
93 27.60 ISE 11:00:21 955991
------------- -------------- -------------------- --------
609 27.63 ISE 11:02:37 957498
------------- -------------- -------------------- --------
505 27.62 ISE 11:02:44 957656
------------- -------------- -------------------- --------
1 27.60 ISE 11:05:41 959914
------------- -------------- -------------------- --------
700 27.70 ISE 11:12:20 964342
------------- -------------- -------------------- --------
42 27.69 ISE 11:12:57 964682
------------- -------------- -------------------- --------
250 27.69 ISE 11:12:57 964680
------------- -------------- -------------------- --------
250 27.69 ISE 11:12:57 964678
------------- -------------- -------------------- --------
281 27.69 ISE 11:12:57 964676
------------- -------------- -------------------- --------
325 27.69 ISE 11:12:57 964668
------------- -------------- -------------------- --------
250 27.70 ISE 11:16:39 967264
------------- -------------- -------------------- --------
250 27.70 ISE 11:18:17 968381
------------- -------------- -------------------- --------
230 27.69 ISE 11:18:27 968557
------------- -------------- -------------------- --------
279 27.69 ISE 11:18:27 968555
------------- -------------- -------------------- --------
520 27.69 ISE 11:18:27 968553
------------- -------------- -------------------- --------
605 27.67 ISE 11:18:49 968936
------------- -------------- -------------------- --------
200 27.68 ISE 11:21:54 971063
------------- -------------- -------------------- --------
189 27.68 ISE 11:21:54 971061
------------- -------------- -------------------- --------
305 27.68 ISE 11:21:54 971059
------------- -------------- -------------------- --------
246 27.68 ISE 11:24:52 972833
------------- -------------- -------------------- --------
250 27.68 ISE 11:24:52 972831
------------- -------------- -------------------- --------
250 27.70 ISE 11:27:00 974688
------------- -------------- -------------------- --------
490 27.70 ISE 11:28:11 975439
------------- -------------- -------------------- --------
566 27.70 ISE 11:28:11 975437
------------- -------------- -------------------- --------
7 27.70 ISE 11:29:02 975984
------------- -------------- -------------------- --------
770 27.72 ISE 11:29:02 975979
------------- -------------- -------------------- --------
575 27.73 ISE 11:29:02 975973
------------- -------------- -------------------- --------
299 27.70 ISE 11:29:03 976011
------------- -------------- -------------------- --------
328 27.70 ISE 11:29:04 976021
------------- -------------- -------------------- --------
561 27.70 ISE 11:29:09 976069
------------- -------------- -------------------- --------
161 27.70 ISE 11:29:09 976067
------------- -------------- -------------------- --------
581 27.67 ISE 11:32:31 978519
------------- -------------- -------------------- --------
27 27.67 ISE 11:32:31 978517
------------- -------------- -------------------- --------
407 27.68 ISE 11:32:31 978512
------------- -------------- -------------------- --------
160 27.68 ISE 11:32:31 978510
------------- -------------- -------------------- --------
602 27.69 ISE 11:34:49 980199
------------- -------------- -------------------- --------
510 27.72 ISE 11:36:59 982117
------------- -------------- -------------------- --------
551 27.72 ISE 11:37:00 982134
------------- -------------- -------------------- --------
83 27.72 ISE 11:37:00 982130
------------- -------------- -------------------- --------
402 27.71 ISE 11:37:01 982147
------------- -------------- -------------------- --------
154 27.71 ISE 11:37:01 982140
------------- -------------- -------------------- --------
301 27.70 ISE 11:37:46 982717
------------- -------------- -------------------- --------
517 27.70 ISE 11:38:21 983024
------------- -------------- -------------------- --------
43 27.70 ISE 11:38:21 983022
------------- -------------- -------------------- --------
227 27.70 ISE 11:38:21 983020
------------- -------------- -------------------- --------
544 27.71 ISE 11:40:32 984655
------------- -------------- -------------------- --------
603 27.69 ISE 11:41:05 985140
------------- -------------- -------------------- --------
190 27.69 ISE 11:46:14 988785
------------- -------------- -------------------- --------
200 27.69 ISE 11:46:14 988783
------------- -------------- -------------------- --------
200 27.69 ISE 11:46:14 988779
------------- -------------- -------------------- --------
435 27.68 ISE 11:46:24 988810
------------- -------------- -------------------- --------
66 27.68 ISE 11:46:24 988808
------------- -------------- -------------------- --------
308 27.67 ISE 11:46:56 989500
------------- -------------- -------------------- --------
274 27.67 ISE 11:48:54 990598
------------- -------------- -------------------- --------
516 27.68 ISE 11:51:52 992861
------------- -------------- -------------------- --------
240 27.67 ISE 11:54:08 994749
------------- -------------- -------------------- --------
493 27.71 ISE 11:57:00 997714
------------- -------------- -------------------- --------
250 27.72 ISE 11:58:26 999200
------------- -------------- -------------------- --------
250 27.72 ISE 11:58:41 999374
------------- -------------- -------------------- --------
250 27.72 ISE 11:58:41 999372
------------- -------------- -------------------- --------
680 27.71 ISE 11:58:52 999577
------------- -------------- -------------------- --------
372 27.70 ISE 11:58:59 999761
------------- -------------- -------------------- --------
130 27.70 ISE 11:58:59 999759
------------- -------------- -------------------- --------
469 27.71 ISE 12:00:58 1001018
------------- -------------- -------------------- --------
47 27.71 ISE 12:00:58 1001016
------------- -------------- -------------------- --------
20 27.72 ISE 12:04:47 1003990
------------- -------------- -------------------- --------
574 27.72 ISE 12:05:01 1004247
------------- -------------- -------------------- --------
579 27.75 ISE 12:09:52 1008014
------------- -------------- -------------------- --------
850 27.75 ISE 12:09:52 1008012
------------- -------------- -------------------- --------
172 27.73 ISE 12:09:54 1008064
------------- -------------- -------------------- --------
395 27.73 ISE 12:09:54 1008032
------------- -------------- -------------------- --------
43 27.73 ISE 12:10:15 1008261
------------- -------------- -------------------- --------
605 27.73 ISE 12:10:34 1008437
------------- -------------- -------------------- --------
242 27.73 ISE 12:10:34 1008435
------------- -------------- -------------------- --------
18 27.72 ISE 12:11:11 1009007
------------- -------------- -------------------- --------
529 27.74 ISE 12:12:36 1010211
------------- -------------- -------------------- --------
500 27.76 ISE 12:16:50 1012779
------------- -------------- -------------------- --------
51 27.76 ISE 12:18:14 1013935
------------- -------------- -------------------- --------
470 27.76 ISE 12:19:00 1014435
------------- -------------- -------------------- --------
572 27.75 ISE 12:19:01 1014458
------------- -------------- -------------------- --------
14 27.75 ISE 12:19:01 1014456
------------- -------------- -------------------- --------
50 27.74 ISE 12:22:20 1016855
------------- -------------- -------------------- --------
250 27.74 ISE 12:22:20 1016853
------------- -------------- -------------------- --------
110 27.77 ISE 12:26:06 1019668
------------- -------------- -------------------- --------
484 27.77 ISE 12:26:16 1019773
------------- -------------- -------------------- --------
250 27.78 ISE 12:27:39 1020801
------------- -------------- -------------------- --------
38 27.78 ISE 12:28:40 1021378
------------- -------------- -------------------- --------
150 27.78 ISE 12:28:40 1021376
------------- -------------- -------------------- --------
300 27.78 ISE 12:28:40 1021374
------------- -------------- -------------------- --------
556 27.78 ISE 12:30:08 1022645
------------- -------------- -------------------- --------
561 27.77 ISE 12:30:50 1023204
------------- -------------- -------------------- --------
81 27.77 ISE 12:30:50 1023202
------------- -------------- -------------------- --------
419 27.77 ISE 12:30:50 1023200
------------- -------------- -------------------- --------
172 27.76 ISE 12:30:52 1023222
------------- -------------- -------------------- --------
68 27.76 ISE 12:30:54 1023249
------------- -------------- -------------------- --------
368 27.76 ISE 12:31:25 1023654
------------- -------------- -------------------- --------
585 27.77 ISE 12:34:29 1025846
------------- -------------- -------------------- --------
490 27.78 ISE 12:34:29 1025818
------------- -------------- -------------------- --------
585 27.76 ISE 12:34:48 1026109
------------- -------------- -------------------- --------
161 27.76 ISE 12:37:59 1028372
------------- -------------- -------------------- --------
416 27.76 ISE 12:37:59 1028370
------------- -------------- -------------------- --------
520 27.75 ISE 12:40:53 1030275
------------- -------------- -------------------- --------
601 27.74 ISE 12:41:01 1030339
------------- -------------- -------------------- --------
150 27.73 ISE 12:46:36 1034812
------------- -------------- -------------------- --------
44 27.73 ISE 12:46:36 1034810
------------- -------------- -------------------- --------
573 27.77 ISE 12:48:35 1036328
------------- -------------- -------------------- --------
142 27.77 ISE 12:48:35 1036326
------------- -------------- -------------------- --------
362 27.77 ISE 12:48:35 1036324
------------- -------------- -------------------- --------
206 27.80 ISE 12:50:53 1038093
------------- -------------- -------------------- --------
584 27.80 ISE 12:51:02 1038284
------------- -------------- -------------------- --------
250 27.82 ISE 12:51:50 1038929
------------- -------------- -------------------- --------
227 27.83 ISE 12:54:05 1040493
------------- -------------- -------------------- --------
144 27.83 ISE 12:54:05 1040484
------------- -------------- -------------------- --------
340 27.83 ISE 12:54:05 1040487
------------- -------------- -------------------- --------
200 27.83 ISE 12:54:05 1040471
------------- -------------- -------------------- --------
402 27.83 ISE 12:54:05 1040464
------------- -------------- -------------------- --------
52 27.82 ISE 12:54:13 1040831
------------- -------------- -------------------- --------
550 27.82 ISE 12:54:13 1040829
------------- -------------- -------------------- --------
6 27.82 ISE 12:54:13 1040827
------------- -------------- -------------------- --------
556 27.83 ISE 12:59:50 1044924
------------- -------------- -------------------- --------
510 27.83 ISE 12:59:50 1044922
------------- -------------- -------------------- --------
250 27.86 ISE 13:04:03 1048214
------------- -------------- -------------------- --------
487 27.86 ISE 13:04:03 1048210
------------- -------------- -------------------- --------
120 27.87 ISE 13:04:10 1048338
------------- -------------- -------------------- --------
210 27.87 ISE 13:04:10 1048336
------------- -------------- -------------------- --------
604 27.86 ISE 13:04:19 1048390
------------- -------------- -------------------- --------
173 27.86 ISE 13:04:19 1048388
------------- -------------- -------------------- --------
306 27.85 ISE 13:05:40 1049338
------------- -------------- -------------------- --------
335 27.85 ISE 13:05:40 1049336
------------- -------------- -------------------- --------
601 27.84 ISE 13:06:13 1049898
------------- -------------- -------------------- --------
98 27.86 ISE 13:07:57 1051264
------------- -------------- -------------------- --------
314 27.86 ISE 13:09:33 1052379
------------- -------------- -------------------- --------
226 27.86 ISE 13:10:02 1052732
------------- -------------- -------------------- --------
274 27.86 ISE 13:10:02 1052730
------------- -------------- -------------------- --------
3 27.86 ISE 13:10:02 1052726
------------- -------------- -------------------- --------
81 27.86 ISE 13:10:02 1052724
------------- -------------- -------------------- --------
76 27.86 ISE 13:10:02 1052722
------------- -------------- -------------------- --------
123 27.85 ISE 13:11:07 1053557
------------- -------------- -------------------- --------
395 27.85 ISE 13:11:07 1053553
------------- -------------- -------------------- --------
381 27.88 ISE 13:14:41 1056543
------------- -------------- -------------------- --------
156 27.88 ISE 13:14:41 1056545
------------- -------------- -------------------- --------
244 27.87 ISE 13:15:05 1056871
------------- -------------- -------------------- --------
360 27.87 ISE 13:15:05 1056869
------------- -------------- -------------------- --------
4 27.87 ISE 13:15:35 1057193
------------- -------------- -------------------- --------
420 27.86 ISE 13:16:08 1057508
------------- -------------- -------------------- --------
93 27.86 ISE 13:22:22 1061622
------------- -------------- -------------------- --------
160 27.86 ISE 13:22:22 1061620
------------- -------------- -------------------- --------
484 27.86 ISE 13:22:22 1061614
------------- -------------- -------------------- --------
170 27.86 ISE 13:22:22 1061612
------------- -------------- -------------------- --------
447 27.86 ISE 13:22:23 1061633
------------- -------------- -------------------- --------
605 27.86 ISE 13:23:45 1062695
------------- -------------- -------------------- --------
137 27.85 ISE 13:23:52 1062853
------------- -------------- -------------------- --------
128 27.85 ISE 13:23:57 1062911
------------- -------------- -------------------- --------
260 27.85 ISE 13:23:58 1062925
------------- -------------- -------------------- --------
558 27.84 ISE 13:25:55 1064691
------------- -------------- -------------------- --------
490 27.83 ISE 13:26:07 1064825
------------- -------------- -------------------- --------
576 27.85 ISE 13:31:18 1068973
------------- -------------- -------------------- --------
101 27.85 ISE 13:31:18 1068966
------------- -------------- -------------------- --------
400 27.85 ISE 13:31:18 1068964
------------- -------------- -------------------- --------
595 27.83 ISE 13:32:08 1069647
------------- -------------- -------------------- --------
601 27.83 ISE 13:32:13 1069737
------------- -------------- -------------------- --------
388 27.83 ISE 13:33:30 1070801
------------- -------------- -------------------- --------
207 27.83 ISE 13:33:57 1071155
------------- -------------- -------------------- --------
553 27.82 ISE 13:37:57 1075029
------------- -------------- -------------------- --------
400 27.81 ISE 13:38:03 1075169
------------- -------------- -------------------- --------
161 27.81 ISE 13:38:04 1075197
------------- -------------- -------------------- --------
583 27.82 ISE 13:40:59 1077256
------------- -------------- -------------------- --------
27 27.81 ISE 13:45:03 1080729
------------- -------------- -------------------- --------
200 27.81 ISE 13:45:03 1080725
------------- -------------- -------------------- --------
381 27.81 ISE 13:45:03 1080723
------------- -------------- -------------------- --------
231 27.80 ISE 13:46:03 1081642
------------- -------------- -------------------- --------
340 27.80 ISE 13:46:04 1081648
------------- -------------- -------------------- --------
568 27.80 ISE 13:48:48 1084239
------------- -------------- -------------------- --------
1 27.79 ISE 13:51:10 1086370
------------- -------------- -------------------- --------
135 27.79 ISE 13:52:09 1087072
------------- -------------- -------------------- --------
434 27.79 ISE 13:52:23 1087223
------------- -------------- -------------------- --------
530 27.86 ISE 13:54:08 1089337
------------- -------------- -------------------- --------
295 27.85 ISE 13:54:09 1089346
------------- -------------- -------------------- --------
235 27.85 ISE 13:54:09 1089344
------------- -------------- -------------------- --------
250 27.85 ISE 13:54:14 1089491
------------- -------------- -------------------- --------
250 27.85 ISE 13:54:14 1089489
------------- -------------- -------------------- --------
72 27.84 ISE 13:54:40 1090042
------------- -------------- -------------------- --------
275 27.84 ISE 13:54:40 1090040
------------- -------------- -------------------- --------
275 27.84 ISE 13:54:40 1090038
------------- -------------- -------------------- --------
665 27.82 ISE 13:55:24 1090689
------------- -------------- -------------------- --------
597 27.82 ISE 13:55:26 1090726
------------- -------------- -------------------- --------
298 27.86 ISE 13:59:13 1094481
------------- -------------- -------------------- --------
520 27.86 ISE 13:59:37 1094866
------------- -------------- -------------------- --------
303 27.86 ISE 13:59:37 1094864
------------- -------------- -------------------- --------
642 27.85 ISE 14:00:16 1095858
------------- -------------- -------------------- --------
530 27.84 ISE 14:00:55 1096513
------------- -------------- -------------------- --------
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.
END
POSFKKDNABKDQCD
(END) Dow Jones Newswires
September 11, 2018 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
