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 : 3129N
CRH PLC
17 January 2019
Hot Features
Premium
17(th) January 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16(th) January 2019 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: 67,661 56,081
------------------------------------------ --------------------------- ----------------
Highest price paid per share: GBp 2,202.0000 EUR24.8400
------------------------------------------ --------------------------- ----------------
Lowest price paid per share: GBp 2,188.0000 EUR24.7200
------------------------------------------ --------------------------- ----------------
Volume weighted average price
paid: GBp 2,196.8523 EUR24.7779
------------------------------------------ --------------------------- ----------------
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 4 Programme announced on 28(th)
December 2018.
Following settlement of the above transactions CRH will hold
28,935,096 of its ordinary shares in treasury and will have
814,455,242 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 2,196.8523 67,661
------------ --------------------
Euronext Dublin EUR 24.7779 56,081
------------ --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
363 2,195 LSE 08:13:21 747510
------------- ------------ -------------------- -----------
183 2,195 LSE 08:13:21 747508
------------- ------------ -------------------- -----------
171 2,194 LSE 08:14:00 748031
------------- ------------ -------------------- -----------
329 2,194 LSE 08:14:00 748029
------------- ------------ -------------------- -----------
592 2,197 LSE 08:16:11 750598
------------- ------------ -------------------- -----------
34 2,194 LSE 08:20:28 756551
------------- ------------ -------------------- -----------
147 2,194 LSE 08:21:31 758621
------------- ------------ -------------------- -----------
300 2,194 LSE 08:21:31 758619
------------- ------------ -------------------- -----------
250 2,188 LSE 08:25:50 764555
------------- ------------ -------------------- -----------
542 2,196 LSE 08:30:51 770931
------------- ------------ -------------------- -----------
380 2,196 LSE 08:36:10 777219
------------- ------------ -------------------- -----------
330 2,197 LSE 08:42:41 785329
------------- ------------ -------------------- -----------
180 2,200 LSE 08:46:40 789944
------------- ------------ -------------------- -----------
300 2,201 LSE 08:52:40 797807
------------- ------------ -------------------- -----------
198 2,201 LSE 08:52:40 797805
------------- ------------ -------------------- -----------
62 2,201 LSE 08:52:40 797809
------------- ------------ -------------------- -----------
310 2,199 LSE 08:58:01 804022
------------- ------------ -------------------- -----------
92 2,202 LSE 09:02:01 809002
------------- ------------ -------------------- -----------
170 2,202 LSE 09:02:01 809000
------------- ------------ -------------------- -----------
250 2,202 LSE 09:02:01 808998
------------- ------------ -------------------- -----------
353 2,198 LSE 09:07:34 815474
------------- ------------ -------------------- -----------
66 2,198 LSE 09:07:34 815472
------------- ------------ -------------------- -----------
250 2,197 LSE 09:12:49 820822
------------- ------------ -------------------- -----------
250 2,197 LSE 09:12:49 820820
------------- ------------ -------------------- -----------
250 2,198 LSE 09:20:01 828895
------------- ------------ -------------------- -----------
435 2,193 LSE 09:23:28 832822
------------- ------------ -------------------- -----------
264 2,194 LSE 09:32:20 845815
------------- ------------ -------------------- -----------
285 2,194 LSE 09:32:20 845817
------------- ------------ -------------------- -----------
156 2,194 LSE 09:39:36 858820
------------- ------------ -------------------- -----------
250 2,194 LSE 09:39:36 858818
------------- ------------ -------------------- -----------
100 2,194 LSE 09:39:36 858816
------------- ------------ -------------------- -----------
507 2,198 LSE 09:50:29 877176
------------- ------------ -------------------- -----------
506 2,198 LSE 09:55:31 884806
------------- ------------ -------------------- -----------
86 2,199 LSE 10:06:40 897941
------------- ------------ -------------------- -----------
314 2,199 LSE 10:06:40 897939
------------- ------------ -------------------- -----------
106 2,199 LSE 10:06:40 897937
------------- ------------ -------------------- -----------
587 2,198 LSE 10:17:01 905279
------------- ------------ -------------------- -----------
204 2,198 LSE 10:25:46 910839
------------- ------------ -------------------- -----------
250 2,198 LSE 10:29:23 912848
------------- ------------ -------------------- -----------
50 2,198 LSE 10:29:23 912846
------------- ------------ -------------------- -----------
228 2,197 LSE 10:33:27 915963
------------- ------------ -------------------- -----------
189 2,197 LSE 10:33:27 915965
------------- ------------ -------------------- -----------
94 2,197 LSE 10:46:32 925383
------------- ------------ -------------------- -----------
464 2,197 LSE 10:46:32 925381
------------- ------------ -------------------- -----------
200 2,196 LSE 10:56:51 932612
------------- ------------ -------------------- -----------
171 2,196 LSE 10:56:51 932610
------------- ------------ -------------------- -----------
25 2,196 LSE 10:57:23 932962
------------- ------------ -------------------- -----------
133 2,196 LSE 10:57:52 933267
------------- ------------ -------------------- -----------
63 2,191 LSE 11:05:23 938959
------------- ------------ -------------------- -----------
250 2,191 LSE 11:05:23 938957
------------- ------------ -------------------- -----------
270 2,191 LSE 11:05:23 938955
------------- ------------ -------------------- -----------
198 2,191 LSE 11:18:37 948174
------------- ------------ -------------------- -----------
207 2,191 LSE 11:18:37 948172
------------- ------------ -------------------- -----------
290 2,191 LSE 11:25:21 953093
------------- ------------ -------------------- -----------
235 2,191 LSE 11:25:21 953095
------------- ------------ -------------------- -----------
593 2,194 LSE 11:36:41 959936
------------- ------------ -------------------- -----------
606 2,194 LSE 11:49:42 967406
------------- ------------ -------------------- -----------
50 2,198 LSE 12:02:37 974815
------------- ------------ -------------------- -----------
175 2,198 LSE 12:02:37 974813
------------- ------------ -------------------- -----------
244 2,198 LSE 12:02:37 974811
------------- ------------ -------------------- -----------
538 2,196 LSE 12:06:07 976986
------------- ------------ -------------------- -----------
239 2,195 LSE 12:19:08 984147
------------- ------------ -------------------- -----------
288 2,195 LSE 12:19:08 984145
------------- ------------ -------------------- -----------
525 2,196 LSE 12:33:04 992161
------------- ------------ -------------------- -----------
50 2,196 LSE 12:47:22 1001538
------------- ------------ -------------------- -----------
250 2,196 LSE 12:47:22 1001536
------------- ------------ -------------------- -----------
6 2,196 LSE 12:47:22 1001542
------------- ------------ -------------------- -----------
250 2,196 LSE 12:47:22 1001540
------------- ------------ -------------------- -----------
576 2,195 LSE 12:58:03 1008375
------------- ------------ -------------------- -----------
592 2,191 LSE 13:07:19 1014789
------------- ------------ -------------------- -----------
255 2,190 LSE 13:17:37 1021330
------------- ------------ -------------------- -----------
51 2,195 LSE 13:32:09 1031584
------------- ------------ -------------------- -----------
250 2,195 LSE 13:32:09 1031582
------------- ------------ -------------------- -----------
380 2,195 LSE 13:32:09 1031580
------------- ------------ -------------------- -----------
192 2,195 LSE 13:32:09 1031578
------------- ------------ -------------------- -----------
99 2,194 LSE 13:40:16 1037742
------------- ------------ -------------------- -----------
511 2,194 LSE 13:40:16 1037740
------------- ------------ -------------------- -----------
476 2,195 LSE 13:52:32 1047756
------------- ------------ -------------------- -----------
133 2,195 LSE 13:52:32 1047754
------------- ------------ -------------------- -----------
572 2,196 LSE 14:00:05 1054735
------------- ------------ -------------------- -----------
532 2,197 LSE 14:11:37 1066129
------------- ------------ -------------------- -----------
513 2,194 LSE 14:19:52 1075346
------------- ------------ -------------------- -----------
614 2,194 LSE 14:27:10 1084382
------------- ------------ -------------------- -----------
581 2,194 LSE 14:31:26 1093961
------------- ------------ -------------------- -----------
566 2,193 LSE 14:34:08 1098860
------------- ------------ -------------------- -----------
228 2,194 LSE 14:42:34 1114217
------------- ------------ -------------------- -----------
300 2,194 LSE 14:42:34 1114215
------------- ------------ -------------------- -----------
10 2,194 LSE 14:42:34 1114213
------------- ------------ -------------------- -----------
615 2,194 LSE 14:46:57 1123755
------------- ------------ -------------------- -----------
280 2,197 LSE 14:49:56 1130423
------------- ------------ -------------------- -----------
250 2,197 LSE 14:49:56 1130421
------------- ------------ -------------------- -----------
318 2,198 LSE 14:55:23 1140063
------------- ------------ -------------------- -----------
217 2,198 LSE 14:55:23 1140061
------------- ------------ -------------------- -----------
811 2,199 LSE 14:57:29 1143661
------------- ------------ -------------------- -----------
513 2,197 LSE 14:58:39 1145557
------------- ------------ -------------------- -----------
605 2,195 LSE 15:00:16 1148540
------------- ------------ -------------------- -----------
611 2,195 LSE 15:00:16 1148538
------------- ------------ -------------------- -----------
313 2,196 LSE 15:01:21 1151588
------------- ------------ -------------------- -----------
52 2,196 LSE 15:01:21 1151586
------------- ------------ -------------------- -----------
225 2,196 LSE 15:02:29 1153372
------------- ------------ -------------------- -----------
250 2,196 LSE 15:02:29 1153370
------------- ------------ -------------------- -----------
615 2,196 LSE 15:04:17 1156789
------------- ------------ -------------------- -----------
59 2,196 LSE 15:04:17 1156787
------------- ------------ -------------------- -----------
16 2,196 LSE 15:05:51 1159670
------------- ------------ -------------------- -----------
100 2,197 LSE 15:07:18 1162622
------------- ------------ -------------------- -----------
535 2,197 LSE 15:07:18 1162616
------------- ------------ -------------------- -----------
538 2,197 LSE 15:07:18 1162614
------------- ------------ -------------------- -----------
535 2,197 LSE 15:07:18 1162612
------------- ------------ -------------------- -----------
100 2,198 LSE 15:09:37 1166762
------------- ------------ -------------------- -----------
227 2,198 LSE 15:09:37 1166760
------------- ------------ -------------------- -----------
211 2,198 LSE 15:09:37 1166766
------------- ------------ -------------------- -----------
250 2,198 LSE 15:09:37 1166764
------------- ------------ -------------------- -----------
511 2,197 LSE 15:10:10 1167771
------------- ------------ -------------------- -----------
527 2,197 LSE 15:10:10 1167769
------------- ------------ -------------------- -----------
363 2,195 LSE 15:10:21 1168132
------------- ------------ -------------------- -----------
202 2,195 LSE 15:10:21 1168130
------------- ------------ -------------------- -----------
75 2,195 LSE 15:14:19 1176219
------------- ------------ -------------------- -----------
357 2,195 LSE 15:14:19 1176216
------------- ------------ -------------------- -----------
176 2,195 LSE 15:14:19 1176214
------------- ------------ -------------------- -----------
507 2,195 LSE 15:14:19 1176211
------------- ------------ -------------------- -----------
357 2,195 LSE 15:14:19 1176204
------------- ------------ -------------------- -----------
683 2,195 LSE 15:14:19 1176202
------------- ------------ -------------------- -----------
346 2,196 LSE 15:16:17 1179904
------------- ------------ -------------------- -----------
2 2,196 LSE 15:16:17 1179908
------------- ------------ -------------------- -----------
250 2,196 LSE 15:16:17 1179906
------------- ------------ -------------------- -----------
298 2,193 LSE 15:17:22 1182111
------------- ------------ -------------------- -----------
600 2,194 LSE 15:21:09 1188757
------------- ------------ -------------------- -----------
576 2,194 LSE 15:21:09 1188755
------------- ------------ -------------------- -----------
217 2,194 LSE 15:21:09 1188753
------------- ------------ -------------------- -----------
284 2,194 LSE 15:21:09 1188751
------------- ------------ -------------------- -----------
596 2,194 LSE 15:23:03 1191632
------------- ------------ -------------------- -----------
26 2,194 LSE 15:23:03 1191630
------------- ------------ -------------------- -----------
499 2,193 LSE 15:24:03 1193339
------------- ------------ -------------------- -----------
620 2,193 LSE 15:24:55 1194786
------------- ------------ -------------------- -----------
643 2,195 LSE 15:26:24 1197624
------------- ------------ -------------------- -----------
317 2,197 LSE 15:28:17 1200805
------------- ------------ -------------------- -----------
215 2,197 LSE 15:28:17 1200803
------------- ------------ -------------------- -----------
250 2,200 LSE 15:30:06 1203954
------------- ------------ -------------------- -----------
33 2,200 LSE 15:30:06 1203952
------------- ------------ -------------------- -----------
222 2,200 LSE 15:30:06 1203948
------------- ------------ -------------------- -----------
250 2,200 LSE 15:30:06 1203950
------------- ------------ -------------------- -----------
250 2,200 LSE 15:30:26 1204536
------------- ------------ -------------------- -----------
22 2,200 LSE 15:30:26 1204534
------------- ------------ -------------------- -----------
233 2,200 LSE 15:30:26 1204532
------------- ------------ -------------------- -----------
100 2,200 LSE 15:30:26 1204530
------------- ------------ -------------------- -----------
222 2,200 LSE 15:30:26 1204528
------------- ------------ -------------------- -----------
250 2,200 LSE 15:30:26 1204526
------------- ------------ -------------------- -----------
501 2,197 LSE 15:32:22 1208095
------------- ------------ -------------------- -----------
565 2,198 LSE 15:32:22 1208090
------------- ------------ -------------------- -----------
116 2,198 LSE 15:33:11 1209722
------------- ------------ -------------------- -----------
418 2,198 LSE 15:33:11 1209720
------------- ------------ -------------------- -----------
559 2,198 LSE 15:35:12 1213382
------------- ------------ -------------------- -----------
300 2,197 LSE 15:35:13 1213493
------------- ------------ -------------------- -----------
250 2,197 LSE 15:35:13 1213491
------------- ------------ -------------------- -----------
68 2,197 LSE 15:35:13 1213495
------------- ------------ -------------------- -----------
610 2,200 LSE 15:37:33 1217648
------------- ------------ -------------------- -----------
585 2,200 LSE 15:37:33 1217646
------------- ------------ -------------------- -----------
182 2,198 LSE 15:38:56 1220046
------------- ------------ -------------------- -----------
274 2,198 LSE 15:39:01 1220251
------------- ------------ -------------------- -----------
71 2,198 LSE 15:39:01 1220249
------------- ------------ -------------------- -----------
222 2,195 LSE 15:41:31 1225080
------------- ------------ -------------------- -----------
280 2,195 LSE 15:41:31 1225078
------------- ------------ -------------------- -----------
619 2,196 LSE 15:41:31 1225071
------------- ------------ -------------------- -----------
212 2,195 LSE 15:42:24 1227164
------------- ------------ -------------------- -----------
97 2,195 LSE 15:42:24 1227162
------------- ------------ -------------------- -----------
250 2,196 LSE 15:43:09 1228271
------------- ------------ -------------------- -----------
100 2,196 LSE 15:43:09 1228273
------------- ------------ -------------------- -----------
592 2,196 LSE 15:43:09 1228269
------------- ------------ -------------------- -----------
435 2,196 LSE 15:44:31 1230331
------------- ------------ -------------------- -----------
26 2,196 LSE 15:45:10 1231660
------------- ------------ -------------------- -----------
229 2,196 LSE 15:45:10 1231658
------------- ------------ -------------------- -----------
250 2,196 LSE 15:45:10 1231656
------------- ------------ -------------------- -----------
118 2,196 LSE 15:45:10 1231648
------------- ------------ -------------------- -----------
523 2,193 LSE 15:46:23 1233752
------------- ------------ -------------------- -----------
330 2,194 LSE 15:48:07 1236713
------------- ------------ -------------------- -----------
251 2,194 LSE 15:48:07 1236711
------------- ------------ -------------------- -----------
250 2,198 LSE 15:50:21 1241330
------------- ------------ -------------------- -----------
100 2,198 LSE 15:50:21 1241328
------------- ------------ -------------------- -----------
127 2,198 LSE 15:50:21 1241336
------------- ------------ -------------------- -----------
252 2,198 LSE 15:50:21 1241332
------------- ------------ -------------------- -----------
250 2,198 LSE 15:50:21 1241334
------------- ------------ -------------------- -----------
141 2,198 LSE 15:50:27 1241578
------------- ------------ -------------------- -----------
231 2,198 LSE 15:50:27 1241576
------------- ------------ -------------------- -----------
250 2,198 LSE 15:50:27 1241574
------------- ------------ -------------------- -----------
100 2,198 LSE 15:50:27 1241572
------------- ------------ -------------------- -----------
635 2,198 LSE 15:51:55 1244023
------------- ------------ -------------------- -----------
100 2,200 LSE 15:53:19 1246612
------------- ------------ -------------------- -----------
218 2,200 LSE 15:53:19 1246610
------------- ------------ -------------------- -----------
250 2,200 LSE 15:53:19 1246608
------------- ------------ -------------------- -----------
738 2,200 LSE 15:54:43 1248901
------------- ------------ -------------------- -----------
550 2,202 LSE 15:55:15 1250484
------------- ------------ -------------------- -----------
513 2,202 LSE 15:55:15 1250481
------------- ------------ -------------------- -----------
521 2,202 LSE 15:56:37 1252657
------------- ------------ -------------------- -----------
23 2,201 LSE 15:59:23 1257108
------------- ------------ -------------------- -----------
602 2,202 LSE 15:59:56 1258454
------------- ------------ -------------------- -----------
991 2,202 LSE 15:59:56 1258456
------------- ------------ -------------------- -----------
575 2,201 LSE 16:00:36 1260009
------------- ------------ -------------------- -----------
554 2,200 LSE 16:01:35 1261749
------------- ------------ -------------------- -----------
100 2,200 LSE 16:02:12 1262775
------------- ------------ -------------------- -----------
63 2,200 LSE 16:02:12 1262773
------------- ------------ -------------------- -----------
250 2,200 LSE 16:02:12 1262771
------------- ------------ -------------------- -----------
214 2,200 LSE 16:03:36 1265209
------------- ------------ -------------------- -----------
505 2,200 LSE 16:03:36 1265207
------------- ------------ -------------------- -----------
595 2,200 LSE 16:03:36 1265205
------------- ------------ -------------------- -----------
605 2,200 LSE 16:05:29 1268862
------------- ------------ -------------------- -----------
512 2,200 LSE 16:06:01 1269931
------------- ------------ -------------------- -----------
541 2,199 LSE 16:06:26 1270738
------------- ------------ -------------------- -----------
150 2,201 LSE 16:08:12 1274191
------------- ------------ -------------------- -----------
150 2,201 LSE 16:08:12 1274189
------------- ------------ -------------------- -----------
17 2,201 LSE 16:08:12 1274195
------------- ------------ -------------------- -----------
300 2,201 LSE 16:08:12 1274193
------------- ------------ -------------------- -----------
109 2,201 LSE 16:08:45 1275240
------------- ------------ -------------------- -----------
44 2,201 LSE 16:09:03 1275720
------------- ------------ -------------------- -----------
24 2,201 LSE 16:09:11 1276036
------------- ------------ -------------------- -----------
507 2,201 LSE 16:09:29 1276569
------------- ------------ -------------------- -----------
376 2,201 LSE 16:09:29 1276567
------------- ------------ -------------------- -----------
163 2,200 LSE 16:10:20 1278623
------------- ------------ -------------------- -----------
100 2,200 LSE 16:10:20 1278621
------------- ------------ -------------------- -----------
250 2,200 LSE 16:10:20 1278619
------------- ------------ -------------------- -----------
25 2,200 LSE 16:11:29 1280633
------------- ------------ -------------------- -----------
177 2,201 LSE 16:12:11 1281998
------------- ------------ -------------------- -----------
332 2,201 LSE 16:12:12 1282061
------------- ------------ -------------------- -----------
486 2,201 LSE 16:12:12 1282063
------------- ------------ -------------------- -----------
23 2,201 LSE 16:13:20 1284143
------------- ------------ -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
115 24.79 ISE 08:17:42 752834
------------- -------------- -------------------- --------
732 24.80 ISE 08:17:42 752778
------------- -------------- -------------------- --------
7 24.78 ISE 08:17:48 753009
------------- -------------- -------------------- --------
650 24.78 ISE 08:17:48 753007
------------- -------------- -------------------- --------
189 24.76 ISE 08:18:24 753854
------------- -------------- -------------------- --------
200 24.76 ISE 08:18:24 753852
------------- -------------- -------------------- --------
239 24.76 ISE 08:18:24 753850
------------- -------------- -------------------- --------
250 24.77 ISE 08:22:29 759959
------------- -------------- -------------------- --------
167 24.77 ISE 08:22:32 760046
------------- -------------- -------------------- --------
150 24.77 ISE 08:23:08 760849
------------- -------------- -------------------- --------
44 24.77 ISE 08:23:09 760879
------------- -------------- -------------------- --------
533 24.77 ISE 08:23:09 760881
------------- -------------- -------------------- --------
462 24.72 ISE 08:24:44 763113
------------- -------------- -------------------- --------
169 24.74 ISE 08:24:44 763092
------------- -------------- -------------------- --------
323 24.74 ISE 08:24:44 763087
------------- -------------- -------------------- --------
11 24.73 ISE 08:29:19 768823
------------- -------------- -------------------- --------
328 24.78 ISE 08:32:51 773271
------------- -------------- -------------------- --------
244 24.78 ISE 08:32:51 773269
------------- -------------- -------------------- --------
192 24.76 ISE 08:36:30 777641
------------- -------------- -------------------- --------
251 24.76 ISE 08:36:30 777639
------------- -------------- -------------------- --------
55 24.76 ISE 08:36:31 777643
------------- -------------- -------------------- --------
286 24.81 ISE 08:45:00 788042
------------- -------------- -------------------- --------
128 24.81 ISE 08:45:05 788216
------------- -------------- -------------------- --------
120 24.81 ISE 08:45:05 788214
------------- -------------- -------------------- --------
157 24.81 ISE 08:45:05 788198
------------- -------------- -------------------- --------
181 24.81 ISE 08:45:05 788190
------------- -------------- -------------------- --------
109 24.81 ISE 08:45:05 788171
------------- -------------- -------------------- --------
340 24.81 ISE 08:45:05 788152
------------- -------------- -------------------- --------
194 24.82 ISE 08:46:00 789225
------------- -------------- -------------------- --------
145 24.80 ISE 08:47:54 791468
------------- -------------- -------------------- --------
261 24.80 ISE 08:47:54 791466
------------- -------------- -------------------- --------
105 24.80 ISE 08:47:54 791461
------------- -------------- -------------------- --------
166 24.80 ISE 08:53:14 798418
------------- -------------- -------------------- --------
381 24.80 ISE 08:55:12 800802
------------- -------------- -------------------- --------
754 24.79 ISE 08:55:38 801273
------------- -------------- -------------------- --------
164 24.78 ISE 08:58:00 804004
------------- -------------- -------------------- --------
318 24.82 ISE 09:03:25 810296
------------- -------------- -------------------- --------
39 24.82 ISE 09:03:25 810294
------------- -------------- -------------------- --------
142 24.82 ISE 09:03:25 810292
------------- -------------- -------------------- --------
339 24.82 ISE 09:03:25 810290
------------- -------------- -------------------- --------
185 24.82 ISE 09:03:25 810288
------------- -------------- -------------------- --------
111 24.79 ISE 09:12:49 820826
------------- -------------- -------------------- --------
383 24.79 ISE 09:12:49 820824
------------- -------------- -------------------- --------
50 24.79 ISE 09:12:49 820808
------------- -------------- -------------------- --------
384 24.77 ISE 09:13:48 821979
------------- -------------- -------------------- --------
108 24.77 ISE 09:14:06 822273
------------- -------------- -------------------- --------
38 24.77 ISE 09:14:46 822966
------------- -------------- -------------------- --------
171 24.77 ISE 09:14:46 822964
------------- -------------- -------------------- --------
241 24.77 ISE 09:14:50 823078
------------- -------------- -------------------- --------
150 24.77 ISE 09:14:50 823076
------------- -------------- -------------------- --------
221 24.79 ISE 09:20:01 828932
------------- -------------- -------------------- --------
250 24.79 ISE 09:20:01 828930
------------- -------------- -------------------- --------
497 24.76 ISE 09:22:13 831397
------------- -------------- -------------------- --------
440 24.77 ISE 09:31:28 844178
------------- -------------- -------------------- --------
192 24.76 ISE 09:32:20 845829
------------- -------------- -------------------- --------
200 24.76 ISE 09:32:20 845827
------------- -------------- -------------------- --------
139 24.76 ISE 09:32:20 845825
------------- -------------- -------------------- --------
567 24.78 ISE 09:34:54 849924
------------- -------------- -------------------- --------
361 24.76 ISE 09:35:21 850685
------------- -------------- -------------------- --------
200 24.76 ISE 09:35:21 850683
------------- -------------- -------------------- --------
15 24.77 ISE 09:39:11 858166
------------- -------------- -------------------- --------
460 24.77 ISE 09:39:11 858168
------------- -------------- -------------------- --------
87 24.79 ISE 09:44:55 867829
------------- -------------- -------------------- --------
471 24.79 ISE 09:44:55 867826
------------- -------------- -------------------- --------
223 24.77 ISE 09:46:01 869986
------------- -------------- -------------------- --------
95 24.81 ISE 09:51:39 878995
------------- -------------- -------------------- --------
472 24.81 ISE 09:51:39 878993
------------- -------------- -------------------- --------
28 24.80 ISE 09:55:30 884727
------------- -------------- -------------------- --------
527 24.79 ISE 09:55:41 885346
------------- -------------- -------------------- --------
204 24.80 ISE 10:02:09 894920
------------- -------------- -------------------- --------
339 24.80 ISE 10:02:14 895041
------------- -------------- -------------------- --------
224 24.79 ISE 10:05:15 897051
------------- -------------- -------------------- --------
289 24.79 ISE 10:05:15 897049
------------- -------------- -------------------- --------
190 24.80 ISE 10:06:53 898044
------------- -------------- -------------------- --------
316 24.80 ISE 10:06:53 898042
------------- -------------- -------------------- --------
491 24.83 ISE 10:14:42 903466
------------- -------------- -------------------- --------
373 24.82 ISE 10:15:10 903993
------------- -------------- -------------------- --------
250 24.82 ISE 10:16:21 904892
------------- -------------- -------------------- --------
346 24.79 ISE 10:19:41 907005
------------- -------------- -------------------- --------
200 24.79 ISE 10:19:41 907003
------------- -------------- -------------------- --------
460 24.79 ISE 10:25:46 910796
------------- -------------- -------------------- --------
195 24.80 ISE 10:29:35 913011
------------- -------------- -------------------- --------
195 24.78 ISE 10:33:04 915707
------------- -------------- -------------------- --------
222 24.79 ISE 10:33:28 915985
------------- -------------- -------------------- --------
253 24.79 ISE 10:33:28 915983
------------- -------------- -------------------- --------
473 24.79 ISE 10:37:29 918683
------------- -------------- -------------------- --------
535 24.77 ISE 10:42:16 922229
------------- -------------- -------------------- --------
160 24.77 ISE 10:46:32 925391
------------- -------------- -------------------- --------
50 24.77 ISE 10:46:32 925389
------------- -------------- -------------------- --------
200 24.77 ISE 10:46:32 925387
------------- -------------- -------------------- --------
150 24.77 ISE 10:46:32 925385
------------- -------------- -------------------- --------
352 24.77 ISE 10:47:52 926227
------------- -------------- -------------------- --------
201 24.77 ISE 10:47:53 926231
------------- -------------- -------------------- --------
227 24.76 ISE 10:53:51 930613
------------- -------------- -------------------- --------
130 24.78 ISE 10:55:24 931629
------------- -------------- -------------------- --------
36 24.78 ISE 10:55:24 931627
------------- -------------- -------------------- --------
546 24.78 ISE 10:55:47 931850
------------- -------------- -------------------- --------
557 24.78 ISE 10:56:08 932067
------------- -------------- -------------------- --------
128 24.74 ISE 10:59:41 934458
------------- -------------- -------------------- --------
117 24.75 ISE 11:00:00 934660
------------- -------------- -------------------- --------
275 24.74 ISE 11:04:20 938110
------------- -------------- -------------------- --------
518 24.73 ISE 11:04:43 938325
------------- -------------- -------------------- --------
223 24.73 ISE 11:09:57 942438
------------- -------------- -------------------- --------
247 24.73 ISE 11:09:57 942436
------------- -------------- -------------------- --------
534 24.74 ISE 11:16:21 946699
------------- -------------- -------------------- --------
1,149 24.74 ISE 11:27:01 954177
------------- -------------- -------------------- --------
551 24.74 ISE 11:32:43 957286
------------- -------------- -------------------- --------
351 24.74 ISE 11:35:21 958950
------------- -------------- -------------------- --------
121 24.74 ISE 11:35:21 958948
------------- -------------- -------------------- --------
565 24.75 ISE 11:39:04 961285
------------- -------------- -------------------- --------
502 24.77 ISE 11:47:31 965978
------------- -------------- -------------------- --------
523 24.80 ISE 11:51:51 968827
------------- -------------- -------------------- --------
250 24.81 ISE 11:59:19 972865
------------- -------------- -------------------- --------
250 24.81 ISE 11:59:22 972883
------------- -------------- -------------------- --------
250 24.81 ISE 11:59:33 972943
------------- -------------- -------------------- --------
170 24.79 ISE 12:03:10 975128
------------- -------------- -------------------- --------
397 24.79 ISE 12:03:22 975238
------------- -------------- -------------------- --------
541 24.78 ISE 12:10:36 979333
------------- -------------- -------------------- --------
250 24.76 ISE 12:12:01 980080
------------- -------------- -------------------- --------
476 24.77 ISE 12:19:08 984057
------------- -------------- -------------------- --------
280 24.77 ISE 12:19:09 984210
------------- -------------- -------------------- --------
31 24.79 ISE 12:22:21 986140
------------- -------------- -------------------- --------
120 24.80 ISE 12:26:43 988723
------------- -------------- -------------------- --------
415 24.80 ISE 12:26:43 988721
------------- -------------- -------------------- --------
44 24.78 ISE 12:31:32 991330
------------- -------------- -------------------- --------
427 24.78 ISE 12:31:32 991328
------------- -------------- -------------------- --------
440 24.77 ISE 12:33:23 992323
------------- -------------- -------------------- --------
840 24.79 ISE 12:41:11 996951
------------- -------------- -------------------- --------
479 24.78 ISE 12:46:39 1000813
------------- -------------- -------------------- --------
88 24.77 ISE 12:51:31 1004009
------------- -------------- -------------------- --------
266 24.77 ISE 12:51:31 1004007
------------- -------------- -------------------- --------
179 24.77 ISE 12:51:31 1004005
------------- -------------- -------------------- --------
3 24.77 ISE 12:53:02 1004868
------------- -------------- -------------------- --------
544 24.80 ISE 12:56:01 1006949
------------- -------------- -------------------- --------
177 24.79 ISE 13:02:10 1011330
------------- -------------- -------------------- --------
5 24.79 ISE 13:03:47 1012391
------------- -------------- -------------------- --------
95 24.79 ISE 13:03:55 1012498
------------- -------------- -------------------- --------
200 24.79 ISE 13:03:55 1012496
------------- -------------- -------------------- --------
200 24.79 ISE 13:03:55 1012494
------------- -------------- -------------------- --------
250 24.77 ISE 13:07:19 1014799
------------- -------------- -------------------- --------
186 24.79 ISE 13:10:44 1016889
------------- -------------- -------------------- --------
194 24.79 ISE 13:10:44 1016887
------------- -------------- -------------------- --------
184 24.79 ISE 13:10:44 1016885
------------- -------------- -------------------- --------
486 24.73 ISE 13:15:28 1019827
------------- -------------- -------------------- --------
294 24.75 ISE 13:22:06 1024558
------------- -------------- -------------------- --------
397 24.76 ISE 13:32:23 1031833
------------- -------------- -------------------- --------
626 24.77 ISE 13:35:02 1033897
------------- -------------- -------------------- --------
111 24.76 ISE 13:35:45 1034366
------------- -------------- -------------------- --------
461 24.76 ISE 13:35:45 1034364
------------- -------------- -------------------- --------
250 24.75 ISE 13:41:24 1038477
------------- -------------- -------------------- --------
250 24.75 ISE 13:41:45 1038660
------------- -------------- -------------------- --------
250 24.75 ISE 13:42:05 1038948
------------- -------------- -------------------- --------
37 24.75 ISE 13:43:01 1039671
------------- -------------- -------------------- --------
34 24.76 ISE 13:44:50 1041154
------------- -------------- -------------------- --------
200 24.76 ISE 13:44:50 1041152
------------- -------------- -------------------- --------
326 24.76 ISE 13:44:50 1041146
------------- -------------- -------------------- --------
236 24.75 ISE 13:45:05 1041343
------------- -------------- -------------------- --------
266 24.75 ISE 13:45:05 1041341
------------- -------------- -------------------- --------
158 24.77 ISE 13:51:37 1046905
------------- -------------- -------------------- --------
324 24.77 ISE 13:51:37 1046903
------------- -------------- -------------------- --------
314 24.75 ISE 13:53:11 1048260
------------- -------------- -------------------- --------
218 24.75 ISE 13:53:11 1048262
------------- -------------- -------------------- --------
491 24.78 ISE 13:58:42 1053352
------------- -------------- -------------------- --------
727 24.78 ISE 14:02:11 1056741
------------- -------------- -------------------- --------
517 24.79 ISE 14:06:01 1060650
------------- -------------- -------------------- --------
497 24.79 ISE 14:08:53 1063500
------------- -------------- -------------------- --------
376 24.77 ISE 14:11:41 1066155
------------- -------------- -------------------- --------
336 24.75 ISE 14:15:16 1069812
------------- -------------- -------------------- --------
448 24.74 ISE 14:17:29 1072287
------------- -------------- -------------------- --------
104 24.77 ISE 14:19:29 1074721
------------- -------------- -------------------- --------
404 24.76 ISE 14:24:00 1079966
------------- -------------- -------------------- --------
65 24.76 ISE 14:24:01 1079991
------------- -------------- -------------------- --------
157 24.75 ISE 14:24:54 1081456
------------- -------------- -------------------- --------
202 24.75 ISE 14:24:54 1081458
------------- -------------- -------------------- --------
162 24.75 ISE 14:24:54 1081460
------------- -------------- -------------------- --------
550 24.77 ISE 14:27:12 1084397
------------- -------------- -------------------- --------
516 24.76 ISE 14:28:36 1086139
------------- -------------- -------------------- --------
508 24.76 ISE 14:32:22 1095687
------------- -------------- -------------------- --------
417 24.77 ISE 14:35:41 1101683
------------- -------------- -------------------- --------
2 24.77 ISE 14:35:41 1101681
------------- -------------- -------------------- --------
297 24.77 ISE 14:35:41 1101679
------------- -------------- -------------------- --------
800 24.78 ISE 14:37:07 1104108
------------- -------------- -------------------- --------
488 24.78 ISE 14:38:51 1107434
------------- -------------- -------------------- --------
199 24.78 ISE 14:42:34 1114229
------------- -------------- -------------------- --------
104 24.77 ISE 14:43:55 1117068
------------- -------------- -------------------- --------
312 24.77 ISE 14:43:55 1117065
------------- -------------- -------------------- --------
13 24.82 ISE 14:48:03 1126214
------------- -------------- -------------------- --------
300 24.82 ISE 14:48:03 1126212
------------- -------------- -------------------- --------
318 24.82 ISE 14:48:03 1126210
------------- -------------- -------------------- --------
250 24.82 ISE 14:48:03 1126208
------------- -------------- -------------------- --------
100 24.82 ISE 14:48:03 1126206
------------- -------------- -------------------- --------
396 24.82 ISE 14:48:03 1126204
------------- -------------- -------------------- --------
471 24.82 ISE 14:49:56 1130410
------------- -------------- -------------------- --------
70 24.81 ISE 14:52:00 1133610
------------- -------------- -------------------- --------
309 24.81 ISE 14:52:11 1133965
------------- -------------- -------------------- --------
101 24.81 ISE 14:52:11 1133963
------------- -------------- -------------------- --------
481 24.83 ISE 14:55:23 1140059
------------- -------------- -------------------- --------
250 24.84 ISE 14:56:25 1141870
------------- -------------- -------------------- --------
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
POSCKADNOBKDODD
(END) Dow Jones Newswires
January 17, 2019 02:00 ET (07:00 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
