We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.00 | 1.71% | 6,302.00 | 6,298.00 | 6,300.00 | 6,314.00 | 6,192.00 | 6,214.00 | 807,027 | 16:35:21 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 24.06 | 43.59B |
TIDMCRH
RNS Number : 1729B
CRH PLC
19 September 2018
Hot Features
Premium
19(th) September 2018
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 18(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: 64,137 120,670
------------------------------------ ------------------------ ----------------
Highest price paid per share: GBp 2,474.0000 EUR27.8200
------------------------------------ ------------------------ ----------------
Lowest price paid per share: GBp 2,434.0000 EUR27.3800
------------------------------------ ------------------------ ----------------
Volume weighted average price
paid: GBp 2,457.4682 EUR27.6366
------------------------------------ ------------------------ ----------------
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
15,040,593 of its ordinary shares in treasury and will have
828,349,745 ordinary shares in issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014
(the Market Abuse Regulation), a detailed breakdown of individual
trades made by UBS Limited on behalf of CRH as part of the buyback
programme is scheduled to this announcement.
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
`
Issuer name: CRH plc
------------
LEI 549300MIDJNNTH068E74
------------- ------------- ----------------------------------
ISIN: IE0001827041
------------- ------------- ----------------------------------
Intermediary name: UBS Limited
---------------------------- ------------ --------------------
Intermediary code: UBSWGB24
---------------------------- ------------ --------------------
Time zone: BST
------------- ------------- ------------ --------------------
Currency: GBp & EUR (as indicated
below)
------------- ------------- ----------------------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
--------------------
London Stock Exchange GBp 2,457.4682 64,137
------------ --------------------
Euronext Dublin EUR 27.6366 120,670
------------ --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
155 2,434 LSE 08:15:26 875896
------------- ------------ -------------------- -----------
400 2,434 LSE 08:15:26 875894
------------- ------------ -------------------- -----------
124 2,434 LSE 08:15:26 875892
------------- ------------ -------------------- -----------
318 2,444 LSE 08:25:54 893957
------------- ------------ -------------------- -----------
241 2,445 LSE 08:26:15 894925
------------- ------------ -------------------- -----------
169 2,445 LSE 08:26:29 895416
------------- ------------ -------------------- -----------
64 2,445 LSE 08:26:33 895528
------------- ------------ -------------------- -----------
165 2,445 LSE 08:26:40 895740
------------- ------------ -------------------- -----------
130 2,445 LSE 08:26:51 896045
------------- ------------ -------------------- -----------
32 2,445 LSE 08:26:51 896043
------------- ------------ -------------------- -----------
92 2,445 LSE 08:27:01 896367
------------- ------------ -------------------- -----------
598 2,445 LSE 08:27:05 896506
------------- ------------ -------------------- -----------
29 2,445 LSE 08:27:15 896718
------------- ------------ -------------------- -----------
511 2,446 LSE 08:27:37 897581
------------- ------------ -------------------- -----------
631 2,446 LSE 08:27:37 897579
------------- ------------ -------------------- -----------
21 2,446 LSE 08:27:39 897626
------------- ------------ -------------------- -----------
211 2,446 LSE 08:27:39 897624
------------- ------------ -------------------- -----------
604 2,447 LSE 08:28:05 898329
------------- ------------ -------------------- -----------
69 2,447 LSE 08:28:05 898327
------------- ------------ -------------------- -----------
660 2,455 LSE 08:32:59 908083
------------- ------------ -------------------- -----------
743 2,455 LSE 08:32:59 908081
------------- ------------ -------------------- -----------
66 2,458 LSE 08:37:02 917196
------------- ------------ -------------------- -----------
105 2,458 LSE 08:37:02 917193
------------- ------------ -------------------- -----------
25 2,458 LSE 08:37:02 917190
------------- ------------ -------------------- -----------
189 2,458 LSE 08:37:02 917148
------------- ------------ -------------------- -----------
250 2,458 LSE 08:37:02 917146
------------- ------------ -------------------- -----------
150 2,458 LSE 08:37:02 917144
------------- ------------ -------------------- -----------
100 2,458 LSE 08:37:02 917142
------------- ------------ -------------------- -----------
45 2,458 LSE 08:37:02 917134
------------- ------------ -------------------- -----------
623 2,458 LSE 08:37:02 917136
------------- ------------ -------------------- -----------
190 2,457 LSE 08:39:52 923228
------------- ------------ -------------------- -----------
471 2,457 LSE 08:39:52 923226
------------- ------------ -------------------- -----------
484 2,456 LSE 08:44:48 933284
------------- ------------ -------------------- -----------
159 2,456 LSE 08:44:48 933286
------------- ------------ -------------------- -----------
251 2,456 LSE 08:47:22 938775
------------- ------------ -------------------- -----------
440 2,456 LSE 08:47:22 938773
------------- ------------ -------------------- -----------
624 2,458 LSE 09:00:33 965442
------------- ------------ -------------------- -----------
725 2,458 LSE 09:13:05 986009
------------- ------------ -------------------- -----------
1 2,458 LSE 09:15:35 989598
------------- ------------ -------------------- -----------
640 2,458 LSE 09:15:35 989596
------------- ------------ -------------------- -----------
728 2,459 LSE 09:28:15 1006984
------------- ------------ -------------------- -----------
654 2,452 LSE 09:32:51 1013354
------------- ------------ -------------------- -----------
634 2,458 LSE 09:43:01 1027863
------------- ------------ -------------------- -----------
647 2,468 LSE 09:47:43 1034397
------------- ------------ -------------------- -----------
408 2,470 LSE 09:50:21 1038591
------------- ------------ -------------------- -----------
323 2,470 LSE 09:50:21 1038593
------------- ------------ -------------------- -----------
449 2,473 LSE 09:56:39 1045972
------------- ------------ -------------------- -----------
200 2,473 LSE 09:56:39 1045970
------------- ------------ -------------------- -----------
28 2,473 LSE 09:56:39 1045968
------------- ------------ -------------------- -----------
29 2,474 LSE 10:06:08 1059069
------------- ------------ -------------------- -----------
468 2,474 LSE 10:06:08 1059067
------------- ------------ -------------------- -----------
198 2,474 LSE 10:06:08 1059065
------------- ------------ -------------------- -----------
701 2,472 LSE 10:18:21 1072458
------------- ------------ -------------------- -----------
43 2,472 LSE 10:18:21 1072456
------------- ------------ -------------------- -----------
639 2,470 LSE 10:23:24 1077645
------------- ------------ -------------------- -----------
740 2,471 LSE 10:25:26 1079756
------------- ------------ -------------------- -----------
753 2,471 LSE 10:31:13 1085369
------------- ------------ -------------------- -----------
33 2,462 LSE 10:43:19 1099096
------------- ------------ -------------------- -----------
723 2,462 LSE 10:43:19 1099094
------------- ------------ -------------------- -----------
744 2,459 LSE 11:15:04 1130366
------------- ------------ -------------------- -----------
100 2,452 LSE 11:45:13 1152734
------------- ------------ -------------------- -----------
280 2,452 LSE 11:45:13 1152732
------------- ------------ -------------------- -----------
200 2,452 LSE 11:45:13 1152730
------------- ------------ -------------------- -----------
100 2,452 LSE 11:45:13 1152728
------------- ------------ -------------------- -----------
10 2,452 LSE 11:45:13 1152726
------------- ------------ -------------------- -----------
34 2,453 LSE 12:14:43 1175028
------------- ------------ -------------------- -----------
142 2,453 LSE 12:14:43 1175032
------------- ------------ -------------------- -----------
500 2,453 LSE 12:14:43 1175030
------------- ------------ -------------------- -----------
714 2,445 LSE 12:37:25 1191337
------------- ------------ -------------------- -----------
646 2,447 LSE 12:57:48 1206889
------------- ------------ -------------------- -----------
764 2,450 LSE 13:09:15 1216510
------------- ------------ -------------------- -----------
100 2,462 LSE 15:15:23 1377120
------------- ------------ -------------------- -----------
132 2,462 LSE 15:15:23 1377045
------------- ------------ -------------------- -----------
665 2,462 LSE 15:15:23 1377035
------------- ------------ -------------------- -----------
720 2,461 LSE 15:17:22 1380363
------------- ------------ -------------------- -----------
218 2,459 LSE 15:21:02 1387031
------------- ------------ -------------------- -----------
488 2,459 LSE 15:21:02 1387033
------------- ------------ -------------------- -----------
758 2,461 LSE 15:22:51 1390074
------------- ------------ -------------------- -----------
650 2,459 LSE 15:27:00 1398556
------------- ------------ -------------------- -----------
715 2,458 LSE 15:30:39 1405388
------------- ------------ -------------------- -----------
720 2,457 LSE 15:31:39 1407040
------------- ------------ -------------------- -----------
304 2,456 LSE 15:31:54 1407771
------------- ------------ -------------------- -----------
186 2,456 LSE 15:31:54 1407769
------------- ------------ -------------------- -----------
210 2,456 LSE 15:31:54 1407767
------------- ------------ -------------------- -----------
691 2,455 LSE 15:36:20 1416423
------------- ------------ -------------------- -----------
404 2,455 LSE 15:38:32 1420512
------------- ------------ -------------------- -----------
278 2,455 LSE 15:38:32 1420514
------------- ------------ -------------------- -----------
15 2,455 LSE 15:38:32 1420510
------------- ------------ -------------------- -----------
250 2,455 LSE 15:40:20 1424045
------------- ------------ -------------------- -----------
100 2,455 LSE 15:40:20 1424043
------------- ------------ -------------------- -----------
225 2,455 LSE 15:40:20 1424047
------------- ------------ -------------------- -----------
704 2,455 LSE 15:44:02 1431044
------------- ------------ -------------------- -----------
744 2,457 LSE 15:46:34 1436012
------------- ------------ -------------------- -----------
725 2,456 LSE 15:48:03 1438794
------------- ------------ -------------------- -----------
669 2,455 LSE 15:53:33 1449047
------------- ------------ -------------------- -----------
768 2,454 LSE 15:54:00 1450023
------------- ------------ -------------------- -----------
989 2,458 LSE 16:01:03 1466368
------------- ------------ -------------------- -----------
146 2,459 LSE 16:01:03 1466361
------------- ------------ -------------------- -----------
249 2,459 LSE 16:01:03 1466359
------------- ------------ -------------------- -----------
715 2,459 LSE 16:01:03 1466357
------------- ------------ -------------------- -----------
195 2,458 LSE 16:02:01 1468376
------------- ------------ -------------------- -----------
67 2,458 LSE 16:02:34 1469280
------------- ------------ -------------------- -----------
411 2,458 LSE 16:02:40 1469566
------------- ------------ -------------------- -----------
112 2,458 LSE 16:03:50 1472148
------------- ------------ -------------------- -----------
553 2,458 LSE 16:03:51 1472182
------------- ------------ -------------------- -----------
218 2,457 LSE 16:04:01 1472474
------------- ------------ -------------------- -----------
507 2,457 LSE 16:04:01 1472472
------------- ------------ -------------------- -----------
760 2,456 LSE 16:10:40 1486270
------------- ------------ -------------------- -----------
300 2,456 LSE 16:11:20 1487693
------------- ------------ -------------------- -----------
570 2,457 LSE 16:12:54 1490727
------------- ------------ -------------------- -----------
138 2,457 LSE 16:12:54 1490725
------------- ------------ -------------------- -----------
778 2,457 LSE 16:15:00 1495149
------------- ------------ -------------------- -----------
207 2,457 LSE 16:15:00 1495147
------------- ------------ -------------------- -----------
100 2,457 LSE 16:15:00 1495139
------------- ------------ -------------------- -----------
314 2,457 LSE 16:15:00 1495137
------------- ------------ -------------------- -----------
261 2,457 LSE 16:15:00 1495135
------------- ------------ -------------------- -----------
250 2,457 LSE 16:15:00 1495141
------------- ------------ -------------------- -----------
250 2,457 LSE 16:15:00 1495143
------------- ------------ -------------------- -----------
471 2,457 LSE 16:15:00 1495145
------------- ------------ -------------------- -----------
121 2,456 LSE 16:18:45 1503860
------------- ------------ -------------------- -----------
321 2,456 LSE 16:18:45 1503858
------------- ------------ -------------------- -----------
250 2,457 LSE 16:19:04 1505289
------------- ------------ -------------------- -----------
776 2,457 LSE 16:19:04 1505287
------------- ------------ -------------------- -----------
304 2,458 LSE 16:19:15 1505660
------------- ------------ -------------------- -----------
250 2,458 LSE 16:19:15 1505658
------------- ------------ -------------------- -----------
260 2,458 LSE 16:19:15 1505662
------------- ------------ -------------------- -----------
256 2,458 LSE 16:19:15 1505656
------------- ------------ -------------------- -----------
259 2,458 LSE 16:19:15 1505654
------------- ------------ -------------------- -----------
241 2,458 LSE 16:19:15 1505652
------------- ------------ -------------------- -----------
449 2,458 LSE 16:19:15 1505650
------------- ------------ -------------------- -----------
100 2,458 LSE 16:19:15 1505648
------------- ------------ -------------------- -----------
1,724 2,458 LSE 16:19:15 1505646
------------- ------------ -------------------- -----------
100 2,458 LSE 16:19:15 1505644
------------- ------------ -------------------- -----------
308 2,458 LSE 16:19:15 1505642
------------- ------------ -------------------- -----------
250 2,458 LSE 16:19:15 1505638
------------- ------------ -------------------- -----------
250 2,458 LSE 16:19:15 1505640
------------- ------------ -------------------- -----------
250 2,458 LSE 16:19:15 1505634
------------- ------------ -------------------- -----------
250 2,458 LSE 16:19:15 1505632
------------- ------------ -------------------- -----------
347 2,458 LSE 16:19:15 1505636
------------- ------------ -------------------- -----------
126 2,458 LSE 16:19:15 1505624
------------- ------------ -------------------- -----------
314 2,458 LSE 16:19:15 1505622
------------- ------------ -------------------- -----------
321 2,458 LSE 16:19:15 1505620
------------- ------------ -------------------- -----------
250 2,458 LSE 16:19:15 1505626
------------- ------------ -------------------- -----------
250 2,458 LSE 16:19:15 1505628
------------- ------------ -------------------- -----------
100 2,458 LSE 16:19:15 1505630
------------- ------------ -------------------- -----------
355 2,458 LSE 16:19:30 1506246
------------- ------------ -------------------- -----------
250 2,458 LSE 16:19:30 1506230
------------- ------------ -------------------- -----------
489 2,458 LSE 16:19:30 1506234
------------- ------------ -------------------- -----------
265 2,458 LSE 16:19:30 1506232
------------- ------------ -------------------- -----------
66 2,458 LSE 16:19:30 1506240
------------- ------------ -------------------- -----------
493 2,458 LSE 16:19:30 1506236
------------- ------------ -------------------- -----------
471 2,458 LSE 16:19:30 1506242
------------- ------------ -------------------- -----------
340 2,458 LSE 16:19:30 1506238
------------- ------------ -------------------- -----------
100 2,458 LSE 16:19:30 1506228
------------- ------------ -------------------- -----------
223 2,458 LSE 16:19:30 1506226
------------- ------------ -------------------- -----------
105 2,458 LSE 16:19:30 1506224
------------- ------------ -------------------- -----------
146 2,458 LSE 16:19:30 1506222
------------- ------------ -------------------- -----------
1,806 2,459 LSE 16:19:31 1506383
------------- ------------ -------------------- -----------
1,862 2,459 LSE 16:19:31 1506381
------------- ------------ -------------------- -----------
250 2,459 LSE 16:19:31 1506379
------------- ------------ -------------------- -----------
333 2,459 LSE 16:19:31 1506377
------------- ------------ -------------------- -----------
916 2,459 LSE 16:19:31 1506367
------------- ------------ -------------------- -----------
49 2,459 LSE 16:19:31 1506361
------------- ------------ -------------------- -----------
458 2,459 LSE 16:19:31 1506363
------------- ------------ -------------------- -----------
162 2,459 LSE 16:19:31 1506365
------------- ------------ -------------------- -----------
323 2,459 LSE 16:19:31 1506375
------------- ------------ -------------------- -----------
119 2,459 LSE 16:19:31 1506369
------------- ------------ -------------------- -----------
375 2,459 LSE 16:19:31 1506371
------------- ------------ -------------------- -----------
140 2,459 LSE 16:19:31 1506373
------------- ------------ -------------------- -----------
63 2,459 LSE 16:19:32 1506459
------------- ------------ -------------------- -----------
250 2,459 LSE 16:19:32 1506457
------------- ------------ -------------------- -----------
331 2,459 LSE 16:19:32 1506455
------------- ------------ -------------------- -----------
59 2,459 LSE 16:19:32 1506453
------------- ------------ -------------------- -----------
119 2,459 LSE 16:19:52 1507577
------------- ------------ -------------------- -----------
85 2,459 LSE 16:19:52 1507575
------------- ------------ -------------------- -----------
100 2,459 LSE 16:19:52 1507573
------------- ------------ -------------------- -----------
220 2,459 LSE 16:19:52 1507569
------------- ------------ -------------------- -----------
250 2,459 LSE 16:19:52 1507571
------------- ------------ -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
245 27.38 ISE 08:18:55 881411
------------- -------------- -------------------- --------
464 27.38 ISE 08:18:55 881409
------------- -------------- -------------------- --------
100 27.38 ISE 08:19:16 881877
------------- -------------- -------------------- --------
557 27.51 ISE 08:26:03 894641
------------- -------------- -------------------- --------
18 27.51 ISE 08:26:03 894636
------------- -------------- -------------------- --------
175 27.51 ISE 08:26:03 894633
------------- -------------- -------------------- --------
801 27.51 ISE 08:27:23 896980
------------- -------------- -------------------- --------
628 27.51 ISE 08:27:25 897025
------------- -------------- -------------------- --------
345 27.61 ISE 08:31:18 904795
------------- -------------- -------------------- --------
471 27.61 ISE 08:31:50 905719
------------- -------------- -------------------- --------
517 27.61 ISE 08:31:50 905721
------------- -------------- -------------------- --------
622 27.60 ISE 08:32:02 906175
------------- -------------- -------------------- --------
815 27.61 ISE 08:32:59 908085
------------- -------------- -------------------- --------
825 27.65 ISE 08:37:02 917179
------------- -------------- -------------------- --------
710 27.66 ISE 08:37:02 917140
------------- -------------- -------------------- --------
45 27.66 ISE 08:37:02 917138
------------- -------------- -------------------- --------
69 27.64 ISE 08:37:03 917269
------------- -------------- -------------------- --------
211 27.64 ISE 08:37:03 917267
------------- -------------- -------------------- --------
47 27.64 ISE 08:37:03 917265
------------- -------------- -------------------- --------
496 27.64 ISE 08:37:03 917260
------------- -------------- -------------------- --------
202 27.64 ISE 08:44:48 933290
------------- -------------- -------------------- --------
523 27.64 ISE 08:44:48 933288
------------- -------------- -------------------- --------
350 27.63 ISE 08:47:33 939198
------------- -------------- -------------------- --------
100 27.63 ISE 08:47:34 939222
------------- -------------- -------------------- --------
682 27.65 ISE 08:57:09 957721
------------- -------------- -------------------- --------
246 27.65 ISE 09:02:38 969107
------------- -------------- -------------------- --------
575 27.65 ISE 09:02:38 969105
------------- -------------- -------------------- --------
162 27.65 ISE 09:04:14 971489
------------- -------------- -------------------- --------
215 27.65 ISE 09:04:28 971955
------------- -------------- -------------------- --------
250 27.65 ISE 09:04:28 971951
------------- -------------- -------------------- --------
308 27.65 ISE 09:05:33 973691
------------- -------------- -------------------- --------
192 27.65 ISE 09:05:33 973689
------------- -------------- -------------------- --------
100 27.65 ISE 09:05:55 974113
------------- -------------- -------------------- --------
391 27.65 ISE 09:06:12 974489
------------- -------------- -------------------- --------
12 27.67 ISE 09:15:18 989246
------------- -------------- -------------------- --------
216 27.67 ISE 09:15:35 989602
------------- -------------- -------------------- --------
522 27.67 ISE 09:15:35 989600
------------- -------------- -------------------- --------
79 27.66 ISE 09:16:21 990696
------------- -------------- -------------------- --------
300 27.66 ISE 09:16:21 990694
------------- -------------- -------------------- --------
300 27.66 ISE 09:16:21 990692
------------- -------------- -------------------- --------
84 27.66 ISE 09:16:21 990690
------------- -------------- -------------------- --------
827 27.65 ISE 09:16:23 990740
------------- -------------- -------------------- --------
332 27.68 ISE 09:27:25 1006019
------------- -------------- -------------------- --------
148 27.68 ISE 09:27:25 1006009
------------- -------------- -------------------- --------
201 27.68 ISE 09:27:25 1006005
------------- -------------- -------------------- --------
100 27.68 ISE 09:27:25 1005986
------------- -------------- -------------------- --------
795 27.65 ISE 09:29:09 1008279
------------- -------------- -------------------- --------
821 27.63 ISE 09:30:08 1009595
------------- -------------- -------------------- --------
318 27.62 ISE 09:32:06 1012354
------------- -------------- -------------------- --------
300 27.62 ISE 09:32:06 1012352
------------- -------------- -------------------- --------
215 27.62 ISE 09:32:06 1012350
------------- -------------- -------------------- --------
321 27.62 ISE 09:37:08 1019814
------------- -------------- -------------------- --------
165 27.62 ISE 09:37:08 1019812
------------- -------------- -------------------- --------
79 27.62 ISE 09:37:08 1019810
------------- -------------- -------------------- --------
210 27.62 ISE 09:37:08 1019808
------------- -------------- -------------------- --------
136 27.65 ISE 09:43:01 1027870
------------- -------------- -------------------- --------
462 27.66 ISE 09:43:01 1027868
------------- -------------- -------------------- --------
243 27.66 ISE 09:43:01 1027865
------------- -------------- -------------------- --------
206 27.70 ISE 09:44:59 1030910
------------- -------------- -------------------- --------
191 27.71 ISE 09:44:59 1030908
------------- -------------- -------------------- --------
500 27.71 ISE 09:44:59 1030906
------------- -------------- -------------------- --------
252 27.77 ISE 09:47:44 1034401
------------- -------------- -------------------- --------
525 27.77 ISE 09:47:44 1034399
------------- -------------- -------------------- --------
549 27.77 ISE 09:48:48 1035944
------------- -------------- -------------------- --------
150 27.77 ISE 09:48:48 1035942
------------- -------------- -------------------- --------
500 27.80 ISE 09:50:12 1038302
------------- -------------- -------------------- --------
717 27.79 ISE 09:50:21 1038597
------------- -------------- -------------------- --------
63 27.79 ISE 09:50:21 1038595
------------- -------------- -------------------- --------
274 27.81 ISE 09:53:10 1041839
------------- -------------- -------------------- --------
775 27.81 ISE 09:53:10 1041837
------------- -------------- -------------------- --------
364 27.81 ISE 09:53:10 1041835
------------- -------------- -------------------- --------
65 27.81 ISE 09:54:06 1042743
------------- -------------- -------------------- --------
354 27.81 ISE 09:54:06 1042741
------------- -------------- -------------------- --------
350 27.81 ISE 09:54:06 1042739
------------- -------------- -------------------- --------
140 27.81 ISE 09:54:06 1042737
------------- -------------- -------------------- --------
691 27.81 ISE 09:54:07 1042787
------------- -------------- -------------------- --------
175 27.82 ISE 09:55:43 1044821
------------- -------------- -------------------- --------
24 27.82 ISE 09:55:43 1044819
------------- -------------- -------------------- --------
490 27.82 ISE 09:55:43 1044817
------------- -------------- -------------------- --------
96 27.81 ISE 09:59:05 1049176
------------- -------------- -------------------- --------
100 27.81 ISE 09:59:05 1049174
------------- -------------- -------------------- --------
250 27.81 ISE 09:59:05 1049172
------------- -------------- -------------------- --------
222 27.81 ISE 09:59:06 1049186
------------- -------------- -------------------- --------
74 27.81 ISE 09:59:07 1049221
------------- -------------- -------------------- --------
644 27.81 ISE 10:01:55 1052476
------------- -------------- -------------------- --------
150 27.81 ISE 10:01:55 1052474
------------- -------------- -------------------- --------
337 27.81 ISE 10:06:11 1059145
------------- -------------- -------------------- --------
360 27.81 ISE 10:06:11 1059143
------------- -------------- -------------------- --------
785 27.80 ISE 10:08:36 1062045
------------- -------------- -------------------- --------
708 27.79 ISE 10:18:21 1072462
------------- -------------- -------------------- --------
450 27.78 ISE 10:21:09 1075087
------------- -------------- -------------------- --------
333 27.78 ISE 10:21:45 1075790
------------- -------------- -------------------- --------
228 27.77 ISE 10:21:59 1076002
------------- -------------- -------------------- --------
462 27.77 ISE 10:21:59 1076000
------------- -------------- -------------------- --------
36 27.78 ISE 10:25:27 1079772
------------- -------------- -------------------- --------
693 27.78 ISE 10:25:32 1079840
------------- -------------- -------------------- --------
682 27.78 ISE 10:28:52 1083083
------------- -------------- -------------------- --------
677 27.75 ISE 10:32:37 1086614
------------- -------------- -------------------- --------
479 27.68 ISE 10:40:59 1096552
------------- -------------- -------------------- --------
150 27.68 ISE 10:40:59 1096550
------------- -------------- -------------------- --------
122 27.68 ISE 10:40:59 1096548
------------- -------------- -------------------- --------
785 27.70 ISE 10:55:20 1113468
------------- -------------- -------------------- --------
320 27.68 ISE 10:56:21 1114734
------------- -------------- -------------------- --------
150 27.68 ISE 10:56:21 1114732
------------- -------------- -------------------- --------
238 27.68 ISE 10:56:21 1114711
------------- -------------- -------------------- --------
763 27.64 ISE 11:15:04 1130370
------------- -------------- -------------------- --------
150 27.62 ISE 11:30:10 1141406
------------- -------------- -------------------- --------
666 27.62 ISE 11:30:10 1141404
------------- -------------- -------------------- --------
150 27.56 ISE 11:41:41 1149972
------------- -------------- -------------------- --------
218 27.58 ISE 11:45:13 1152742
------------- -------------- -------------------- --------
450 27.58 ISE 11:45:13 1152739
------------- -------------- -------------------- --------
139 27.57 ISE 11:49:57 1156286
------------- -------------- -------------------- --------
74 27.57 ISE 11:49:57 1156284
------------- -------------- -------------------- --------
333 27.57 ISE 11:49:57 1156278
------------- -------------- -------------------- --------
143 27.57 ISE 11:49:57 1156276
------------- -------------- -------------------- --------
250 27.61 ISE 12:09:10 1171475
------------- -------------- -------------------- --------
250 27.61 ISE 12:09:10 1171477
------------- -------------- -------------------- --------
87 27.61 ISE 12:09:10 1171473
------------- -------------- -------------------- --------
600 27.61 ISE 12:09:10 1171471
------------- -------------- -------------------- --------
499 27.59 ISE 12:14:43 1175036
------------- -------------- -------------------- --------
150 27.59 ISE 12:14:43 1175034
------------- -------------- -------------------- --------
42 27.59 ISE 12:14:56 1175167
------------- -------------- -------------------- --------
326 27.54 ISE 12:27:01 1183563
------------- -------------- -------------------- --------
150 27.54 ISE 12:34:52 1189387
------------- -------------- -------------------- --------
136 27.54 ISE 12:34:52 1189385
------------- -------------- -------------------- --------
255 27.54 ISE 12:36:28 1190675
------------- -------------- -------------------- --------
73 27.54 ISE 12:36:28 1190673
------------- -------------- -------------------- --------
278 27.54 ISE 12:37:03 1191038
------------- -------------- -------------------- --------
150 27.54 ISE 12:37:03 1191036
------------- -------------- -------------------- --------
717 27.51 ISE 12:41:16 1194062
------------- -------------- -------------------- --------
363 27.48 ISE 12:52:58 1203089
------------- -------------- -------------------- --------
409 27.48 ISE 12:52:58 1203087
------------- -------------- -------------------- --------
765 27.50 ISE 12:57:48 1206871
------------- -------------- -------------------- --------
381 27.53 ISE 13:02:01 1210699
------------- -------------- -------------------- --------
450 27.53 ISE 13:02:01 1210697
------------- -------------- -------------------- --------
704 27.53 ISE 13:12:11 1219168
------------- -------------- -------------------- --------
423 27.54 ISE 13:17:43 1223569
------------- -------------- -------------------- --------
273 27.54 ISE 13:18:19 1223994
------------- -------------- -------------------- --------
762 27.55 ISE 13:24:53 1229263
------------- -------------- -------------------- --------
391 27.54 ISE 13:25:54 1230183
------------- -------------- -------------------- --------
286 27.54 ISE 13:26:09 1230413
------------- -------------- -------------------- --------
675 27.54 ISE 13:30:32 1233798
------------- -------------- -------------------- --------
245 27.54 ISE 13:33:43 1236374
------------- -------------- -------------------- --------
105 27.54 ISE 13:33:43 1236372
------------- -------------- -------------------- --------
406 27.54 ISE 13:33:43 1236370
------------- -------------- -------------------- --------
693 27.56 ISE 13:42:11 1242631
------------- -------------- -------------------- --------
145 27.56 ISE 13:42:11 1242629
------------- -------------- -------------------- --------
127 27.57 ISE 13:45:36 1245795
------------- -------------- -------------------- --------
576 27.57 ISE 13:45:36 1245793
------------- -------------- -------------------- --------
20 27.57 ISE 13:45:36 1245791
------------- -------------- -------------------- --------
679 27.57 ISE 13:46:48 1246735
------------- -------------- -------------------- --------
750 27.57 ISE 13:50:23 1249870
------------- -------------- -------------------- --------
97 27.57 ISE 13:50:54 1250475
------------- -------------- -------------------- --------
453 27.57 ISE 13:51:19 1250833
------------- -------------- -------------------- --------
150 27.57 ISE 13:51:19 1250817
------------- -------------- -------------------- --------
645 27.57 ISE 13:51:19 1250814
------------- -------------- -------------------- --------
165 27.57 ISE 13:51:37 1251043
------------- -------------- -------------------- --------
816 27.56 ISE 13:55:06 1254208
------------- -------------- -------------------- --------
52 27.57 ISE 13:57:37 1256466
------------- -------------- -------------------- --------
150 27.57 ISE 13:57:37 1256464
------------- -------------- -------------------- --------
130 27.57 ISE 13:57:37 1256462
------------- -------------- -------------------- --------
116 27.57 ISE 13:57:37 1256460
------------- -------------- -------------------- --------
345 27.57 ISE 13:57:37 1256458
------------- -------------- -------------------- --------
309 27.57 ISE 14:00:44 1259672
------------- -------------- -------------------- --------
250 27.57 ISE 14:00:44 1259670
------------- -------------- -------------------- --------
163 27.57 ISE 14:00:44 1259668
------------- -------------- -------------------- --------
83 27.57 ISE 14:00:44 1259658
------------- -------------- -------------------- --------
175 27.57 ISE 14:00:44 1259656
------------- -------------- -------------------- --------
282 27.57 ISE 14:00:44 1259654
------------- -------------- -------------------- --------
351 27.57 ISE 14:00:44 1259651
------------- -------------- -------------------- --------
978 27.55 ISE 14:02:25 1261538
------------- -------------- -------------------- --------
240 27.55 ISE 14:02:25 1261536
------------- -------------- -------------------- --------
869 27.55 ISE 14:02:25 1261532
------------- -------------- -------------------- --------
714 27.56 ISE 14:02:45 1261833
------------- -------------- -------------------- --------
371 27.55 ISE 14:02:51 1261995
------------- -------------- -------------------- --------
808 27.55 ISE 14:02:53 1262062
------------- -------------- -------------------- --------
328 27.55 ISE 14:02:53 1262060
------------- -------------- -------------------- --------
1,029 27.54 ISE 14:03:33 1262907
------------- -------------- -------------------- --------
716 27.54 ISE 14:05:02 1264486
------------- -------------- -------------------- --------
89 27.54 ISE 14:05:10 1264730
------------- -------------- -------------------- --------
688 27.54 ISE 14:05:21 1264979
------------- -------------- -------------------- --------
650 27.54 ISE 14:05:21 1264977
------------- -------------- -------------------- --------
392 27.53 ISE 14:05:35 1265521
------------- -------------- -------------------- --------
504 27.53 ISE 14:05:36 1265547
------------- -------------- -------------------- --------
761 27.53 ISE 14:05:43 1265668
------------- -------------- -------------------- --------
59 27.53 ISE 14:05:43 1265666
------------- -------------- -------------------- --------
613 27.53 ISE 14:07:32 1268169
------------- -------------- -------------------- --------
738 27.53 ISE 14:07:32 1268113
------------- -------------- -------------------- --------
118 27.53 ISE 14:07:33 1268328
------------- -------------- -------------------- --------
189 27.53 ISE 14:07:33 1268326
------------- -------------- -------------------- --------
613 27.53 ISE 14:07:33 1268312
------------- -------------- -------------------- --------
154 27.53 ISE 14:07:33 1268310
------------- -------------- -------------------- --------
60 27.53 ISE 14:07:34 1268361
------------- -------------- -------------------- --------
500 27.53 ISE 14:07:34 1268356
------------- -------------- -------------------- --------
19 27.53 ISE 14:07:34 1268354
------------- -------------- -------------------- --------
480 27.56 ISE 14:11:06 1273491
------------- -------------- -------------------- --------
150 27.56 ISE 14:11:06 1273489
------------- -------------- -------------------- --------
77 27.56 ISE 14:11:06 1273487
------------- -------------- -------------------- --------
88 27.56 ISE 14:11:07 1273496
------------- -------------- -------------------- --------
121 27.56 ISE 14:11:07 1273494
------------- -------------- -------------------- --------
649 27.56 ISE 14:11:10 1273570
------------- -------------- -------------------- --------
500 27.60 ISE 14:15:05 1277698
------------- -------------- -------------------- --------
500 27.60 ISE 14:15:05 1277696
------------- -------------- -------------------- --------
577 27.60 ISE 14:15:43 1278375
------------- -------------- -------------------- --------
50 27.60 ISE 14:15:43 1278373
------------- -------------- -------------------- --------
65 27.60 ISE 14:15:43 1278370
------------- -------------- -------------------- --------
63 27.60 ISE 14:15:56 1278549
------------- -------------- -------------------- --------
671 27.60 ISE 14:15:56 1278547
------------- -------------- -------------------- --------
33 27.59 ISE 14:16:38 1279103
------------- -------------- -------------------- --------
860 27.59 ISE 14:16:38 1279101
------------- -------------- -------------------- --------
500 27.60 ISE 14:18:49 1281520
------------- -------------- -------------------- --------
62 27.60 ISE 14:18:49 1281518
------------- -------------- -------------------- --------
675 27.60 ISE 14:18:49 1281516
------------- -------------- -------------------- --------
300 27.60 ISE 14:24:50 1287783
------------- -------------- -------------------- --------
230 27.60 ISE 14:24:50 1287779
------------- -------------- -------------------- --------
179 27.60 ISE 14:26:13 1289400
------------- -------------- -------------------- --------
112 27.60 ISE 14:26:13 1289402
------------- -------------- -------------------- --------
722 27.60 ISE 14:27:11 1290381
------------- -------------- -------------------- --------
305 27.60 ISE 14:27:11 1290379
------------- -------------- -------------------- --------
466 27.60 ISE 14:27:11 1290377
------------- -------------- -------------------- --------
42 27.60 ISE 14:27:11 1290375
------------- -------------- -------------------- --------
427 27.60 ISE 14:27:11 1290373
------------- -------------- -------------------- --------
150 27.60 ISE 14:27:11 1290371
------------- -------------- -------------------- --------
52 27.60 ISE 14:27:11 1290369
------------- -------------- -------------------- --------
500 27.59 ISE 14:28:35 1291877
------------- -------------- -------------------- --------
792 27.59 ISE 14:28:35 1291875
------------- -------------- -------------------- --------
91 27.59 ISE 14:28:35 1291873
------------- -------------- -------------------- --------
749 27.58 ISE 14:30:00 1293872
------------- -------------- -------------------- --------
450 27.57 ISE 14:32:20 1302217
------------- -------------- -------------------- --------
150 27.57 ISE 14:32:20 1302215
------------- -------------- -------------------- --------
425 27.57 ISE 14:32:21 1302232
------------- -------------- -------------------- --------
290 27.57 ISE 14:32:21 1302230
------------- -------------- -------------------- --------
174 27.57 ISE 14:32:21 1302228
------------- -------------- -------------------- --------
752 27.56 ISE 14:33:00 1303537
------------- -------------- -------------------- --------
38 27.57 ISE 14:33:00 1303535
------------- -------------- -------------------- --------
133 27.57 ISE 14:33:00 1303533
------------- -------------- -------------------- --------
600 27.57 ISE 14:33:00 1303531
------------- -------------- -------------------- --------
7 27.57 ISE 14:33:00 1303528
------------- -------------- -------------------- --------
7 27.57 ISE 14:33:00 1303526
------------- -------------- -------------------- --------
102 27.57 ISE 14:33:00 1303519
------------- -------------- -------------------- --------
500 27.61 ISE 14:37:20 1310725
------------- -------------- -------------------- --------
100 27.61 ISE 14:38:02 1312013
------------- -------------- -------------------- --------
75 27.61 ISE 14:38:02 1311996
------------- -------------- -------------------- --------
350 27.61 ISE 14:38:20 1312466
------------- -------------- -------------------- --------
71 27.61 ISE 14:38:30 1312739
------------- -------------- -------------------- --------
164 27.61 ISE 14:38:30 1312735
------------- -------------- -------------------- --------
86 27.61 ISE 14:38:30 1312733
------------- -------------- -------------------- --------
140 27.61 ISE 14:38:42 1312979
------------- -------------- -------------------- --------
300 27.61 ISE 14:38:51 1313180
------------- -------------- -------------------- --------
145 27.61 ISE 14:38:52 1313189
------------- -------------- -------------------- --------
562 27.61 ISE 14:39:01 1313357
------------- -------------- -------------------- --------
169 27.61 ISE 14:39:20 1313920
------------- -------------- -------------------- --------
701 27.61 ISE 14:39:26 1314065
------------- -------------- -------------------- --------
500 27.64 ISE 14:40:22 1315969
------------- -------------- -------------------- --------
500 27.64 ISE 14:40:26 1316057
------------- -------------- -------------------- --------
220 27.64 ISE 14:40:31 1316231
------------- -------------- -------------------- --------
500 27.64 ISE 14:40:31 1316229
------------- -------------- -------------------- --------
271 27.63 ISE 14:41:00 1317077
------------- -------------- -------------------- --------
159 27.63 ISE 14:41:00 1317073
------------- -------------- -------------------- --------
741 27.63 ISE 14:41:00 1317075
------------- -------------- -------------------- --------
317 27.63 ISE 14:41:02 1317123
------------- -------------- -------------------- --------
213 27.65 ISE 14:42:22 1319813
------------- -------------- -------------------- --------
450 27.66 ISE 14:43:47 1322413
------------- -------------- -------------------- --------
93 27.66 ISE 14:43:47 1322411
------------- -------------- -------------------- --------
37 27.66 ISE 14:43:47 1322399
------------- -------------- -------------------- --------
467 27.66 ISE 14:43:47 1322397
------------- -------------- -------------------- --------
227 27.66 ISE 14:43:47 1322395
------------- -------------- -------------------- --------
231 27.66 ISE 14:43:47 1322393
------------- -------------- -------------------- --------
150 27.66 ISE 14:43:47 1322391
------------- -------------- -------------------- --------
426 27.66 ISE 14:43:47 1322389
------------- -------------- -------------------- --------
467 27.67 ISE 14:45:53 1326014
------------- -------------- -------------------- --------
337 27.67 ISE 14:45:53 1326012
------------- -------------- -------------------- --------
834 27.67 ISE 14:45:53 1326010
------------- -------------- -------------------- --------
130 27.68 ISE 14:46:46 1327285
------------- -------------- -------------------- --------
75 27.68 ISE 14:46:46 1327283
------------- -------------- -------------------- --------
69 27.68 ISE 14:46:46 1327281
------------- -------------- -------------------- --------
100 27.68 ISE 14:46:46 1327279
------------- -------------- -------------------- --------
157 27.68 ISE 14:46:46 1327277
------------- -------------- -------------------- --------
286 27.68 ISE 14:46:46 1327271
------------- -------------- -------------------- --------
490 27.68 ISE 14:46:47 1327290
------------- -------------- -------------------- --------
819 27.67 ISE 14:47:21 1328200
------------- -------------- -------------------- --------
794 27.67 ISE 14:47:21 1328194
------------- -------------- -------------------- --------
157 27.67 ISE 14:47:26 1328455
------------- -------------- -------------------- --------
500 27.67 ISE 14:47:26 1328457
------------- -------------- -------------------- --------
473 27.66 ISE 14:47:54 1329199
------------- -------------- -------------------- --------
200 27.66 ISE 14:47:54 1329197
------------- -------------- -------------------- --------
6 27.66 ISE 14:47:54 1329194
------------- -------------- -------------------- --------
275 27.66 ISE 14:47:54 1329192
------------- -------------- -------------------- --------
11 27.66 ISE 14:47:54 1329190
------------- -------------- -------------------- --------
244 27.66 ISE 14:47:54 1329184
------------- -------------- -------------------- --------
452 27.66 ISE 14:47:54 1329182
------------- -------------- -------------------- --------
936 27.66 ISE 14:47:54 1329180
------------- -------------- -------------------- --------
779 27.65 ISE 14:48:55 1330907
------------- -------------- -------------------- --------
688 27.68 ISE 14:51:50 1335529
------------- -------------- -------------------- --------
630 27.68 ISE 14:52:06 1335934
------------- -------------- -------------------- --------
613 27.68 ISE 14:52:06 1335925
------------- -------------- -------------------- --------
162 27.69 ISE 14:53:10 1337587
------------- -------------- -------------------- --------
150 27.69 ISE 14:53:17 1337800
------------- -------------- -------------------- --------
771 27.69 ISE 14:54:04 1339146
------------- -------------- -------------------- --------
500 27.69 ISE 14:54:04 1339141
------------- -------------- -------------------- --------
500 27.69 ISE 14:54:04 1339139
------------- -------------- -------------------- --------
200 27.68 ISE 14:54:08 1339340
------------- -------------- -------------------- --------
70 27.68 ISE 14:54:08 1339317
------------- -------------- -------------------- --------
100 27.68 ISE 14:54:09 1339350
------------- -------------- -------------------- --------
100 27.68 ISE 14:54:09 1339347
------------- -------------- -------------------- --------
97 27.68 ISE 14:54:26 1339750
------------- -------------- -------------------- --------
230 27.68 ISE 14:54:26 1339748
------------- -------------- -------------------- --------
58 27.68 ISE 14:54:33 1339968
------------- -------------- -------------------- --------
320 27.68 ISE 14:54:58 1340574
------------- -------------- -------------------- --------
500 27.68 ISE 14:54:58 1340572
------------- -------------- -------------------- --------
350 27.68 ISE 14:54:58 1340570
------------- -------------- -------------------- --------
150 27.68 ISE 14:54:58 1340564
------------- -------------- -------------------- --------
150 27.68 ISE 14:54:58 1340562
------------- -------------- -------------------- --------
819 27.71 ISE 14:57:23 1345174
------------- -------------- -------------------- --------
455 27.71 ISE 14:57:23 1345172
------------- -------------- -------------------- --------
153 27.72 ISE 14:58:11 1346348
------------- -------------- -------------------- --------
250 27.72 ISE 14:58:20 1346618
------------- -------------- -------------------- --------
135 27.74 ISE 14:58:53 1347563
------------- -------------- -------------------- --------
819 27.75 ISE 14:58:58 1347666
------------- -------------- -------------------- --------
225 27.75 ISE 14:59:05 1347951
------------- -------------- -------------------- --------
320 27.75 ISE 14:59:05 1347949
------------- -------------- -------------------- --------
707 27.74 ISE 14:59:11 1348105
------------- -------------- -------------------- --------
111 27.74 ISE 14:59:11 1348103
------------- -------------- -------------------- --------
720 27.73 ISE 14:59:19 1348276
------------- -------------- -------------------- --------
501 27.73 ISE 14:59:24 1348427
------------- -------------- -------------------- --------
170 27.74 ISE 15:00:15 1349870
------------- -------------- -------------------- --------
57 27.74 ISE 15:00:30 1350268
------------- -------------- -------------------- --------
466 27.74 ISE 15:00:30 1350266
------------- -------------- -------------------- --------
603 27.74 ISE 15:00:30 1350264
------------- -------------- -------------------- --------
311 27.74 ISE 15:00:30 1350262
------------- -------------- -------------------- --------
58 27.73 ISE 15:01:30 1351911
------------- -------------- -------------------- --------
423 27.73 ISE 15:01:30 1351909
------------- -------------- -------------------- --------
150 27.73 ISE 15:02:21 1353421
------------- -------------- -------------------- --------
417 27.73 ISE 15:02:21 1353419
------------- -------------- -------------------- --------
393 27.73 ISE 15:02:21 1353417
------------- -------------- -------------------- --------
831 27.73 ISE 15:02:28 1353614
------------- -------------- -------------------- --------
236 27.73 ISE 15:02:28 1353612
------------- -------------- -------------------- --------
742 27.72 ISE 15:03:31 1355551
------------- -------------- -------------------- --------
100 27.72 ISE 15:03:32 1355578
------------- -------------- -------------------- --------
44 27.72 ISE 15:03:32 1355575
------------- -------------- -------------------- --------
88 27.72 ISE 15:03:32 1355573
------------- -------------- -------------------- --------
36 27.72 ISE 15:03:33 1355595
------------- -------------- -------------------- --------
138 27.72 ISE 15:03:43 1355839
------------- -------------- -------------------- --------
155 27.72 ISE 15:03:43 1355837
------------- -------------- -------------------- --------
350 27.72 ISE 15:03:43 1355822
------------- -------------- -------------------- --------
230 27.72 ISE 15:03:48 1355971
------------- -------------- -------------------- --------
440 27.72 ISE 15:03:48 1355969
------------- -------------- -------------------- --------
718 27.68 ISE 15:04:54 1357707
------------- -------------- -------------------- --------
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
POSFKFDDABKDPCD
(END) Dow Jones Newswires
September 19, 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
