We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -50.00 | -0.80% | 6,200.00 | 6,198.00 | 6,204.00 | 6,278.00 | 6,200.00 | 6,228.00 | 48,341 | 11:21:37 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 23.74 | 43.01B |
TIDMCRH
RNS Number : 6910N
CRH PLC
22 January 2019
Hot Features
Premium
22(nd) January 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 21(st) 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: 27,600 124,783
---------------------------------------------- ------------------------------ ----------------
Highest price paid per share: GBp 2,238.0000 EUR25.3000
---------------------------------------------- ------------------------------ ----------------
Lowest price paid per share: GBp 2,213.0000 EUR24.9600
---------------------------------------------- ------------------------------ ----------------
Volume weighted average price
paid: GBp 2,224.1935 EUR25.1495
---------------------------------------------- ------------------------------ ----------------
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
29,303,469 of its ordinary shares in treasury and will have
814,086,869 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 2,224.1935 27,600
------------ --------------------
Euronext Dublin EUR 25.1495 124,783
------------ --------------------
London Stock Exchange
Number of Price per Trading Time of Transaction MatchId
Shares Share (GBp) Venue
603 2,228 LSE 08:17:52 736658
------------- ------------ -------------------- -----------
35 2,232 LSE 08:23:03 743050
------------- ------------ -------------------- -----------
34 2,232 LSE 08:23:03 743048
------------- ------------ -------------------- -----------
567 2,232 LSE 08:23:03 743041
------------- ------------ -------------------- -----------
178 2,238 LSE 08:27:47 748833
------------- ------------ -------------------- -----------
500 2,238 LSE 08:27:47 748831
------------- ------------ -------------------- -----------
627 2,231 LSE 08:34:15 756713
------------- ------------ -------------------- -----------
313 2,224 LSE 08:53:28 777602
------------- ------------ -------------------- -----------
283 2,224 LSE 08:54:02 778083
------------- ------------ -------------------- -----------
489 2,222 LSE 09:02:19 787208
------------- ------------ -------------------- -----------
154 2,222 LSE 09:02:19 787206
------------- ------------ -------------------- -----------
577 2,217 LSE 09:08:25 794193
------------- ------------ -------------------- -----------
99 2,213 LSE 09:17:35 802788
------------- ------------ -------------------- -----------
528 2,213 LSE 09:17:36 802811
------------- ------------ -------------------- -----------
552 2,220 LSE 09:36:00 821029
------------- ------------ -------------------- -----------
330 2,223 LSE 09:41:12 826699
------------- ------------ -------------------- -----------
298 2,223 LSE 09:41:12 826701
------------- ------------ -------------------- -----------
567 2,223 LSE 09:41:12 826695
------------- ------------ -------------------- -----------
77 2,225 LSE 09:50:16 837782
------------- ------------ -------------------- -----------
486 2,225 LSE 09:50:16 837780
------------- ------------ -------------------- -----------
616 2,225 LSE 10:00:02 851016
------------- ------------ -------------------- -----------
24 2,221 LSE 10:11:09 856709
------------- ------------ -------------------- -----------
214 2,221 LSE 10:11:25 856865
------------- ------------ -------------------- -----------
365 2,221 LSE 10:11:25 856863
------------- ------------ -------------------- -----------
357 2,225 LSE 10:33:07 869826
------------- ------------ -------------------- -----------
199 2,225 LSE 10:33:07 869828
------------- ------------ -------------------- -----------
672 2,225 LSE 10:33:07 869774
------------- ------------ -------------------- -----------
557 2,225 LSE 10:49:56 879949
------------- ------------ -------------------- -----------
600 2,225 LSE 10:53:42 882302
------------- ------------ -------------------- -----------
31 2,225 LSE 10:53:42 882300
------------- ------------ -------------------- -----------
660 2,228 LSE 11:07:11 889493
------------- ------------ -------------------- -----------
564 2,233 LSE 11:18:02 895350
------------- ------------ -------------------- -----------
590 2,233 LSE 11:27:13 900518
------------- ------------ -------------------- -----------
464 2,229 LSE 11:35:22 904832
------------- ------------ -------------------- -----------
213 2,229 LSE 11:35:22 904834
------------- ------------ -------------------- -----------
551 2,227 LSE 11:49:54 911279
------------- ------------ -------------------- -----------
586 2,229 LSE 11:57:04 915034
------------- ------------ -------------------- -----------
55 2,229 LSE 11:57:04 915036
------------- ------------ -------------------- -----------
285 2,229 LSE 12:10:26 921873
------------- ------------ -------------------- -----------
312 2,229 LSE 12:10:26 921871
------------- ------------ -------------------- -----------
550 2,228 LSE 12:21:18 926776
------------- ------------ -------------------- -----------
679 2,227 LSE 12:37:32 934091
------------- ------------ -------------------- -----------
290 2,226 LSE 12:55:53 942244
------------- ------------ -------------------- -----------
310 2,226 LSE 12:55:53 942242
------------- ------------ -------------------- -----------
653 2,222 LSE 13:03:00 946202
------------- ------------ -------------------- -----------
375 2,223 LSE 13:12:05 950901
------------- ------------ -------------------- -----------
1 2,223 LSE 13:12:05 950899
------------- ------------ -------------------- -----------
291 2,223 LSE 13:12:05 950903
------------- ------------ -------------------- -----------
605 2,221 LSE 13:21:53 956586
------------- ------------ -------------------- -----------
16 2,224 LSE 13:34:50 963760
------------- ------------ -------------------- -----------
399 2,224 LSE 13:34:50 963758
------------- ------------ -------------------- -----------
179 2,224 LSE 13:34:50 963756
------------- ------------ -------------------- -----------
552 2,221 LSE 13:45:01 969332
------------- ------------ -------------------- -----------
288 2,220 LSE 13:50:27 972659
------------- ------------ -------------------- -----------
350 2,220 LSE 13:50:27 972657
------------- ------------ -------------------- -----------
553 2,221 LSE 13:57:22 977017
------------- ------------ -------------------- -----------
546 2,221 LSE 14:02:21 979969
------------- ------------ -------------------- -----------
125 2,221 LSE 14:02:21 979967
------------- ------------ -------------------- -----------
677 2,220 LSE 14:13:56 986763
------------- ------------ -------------------- -----------
549 2,221 LSE 14:23:00 992710
------------- ------------ -------------------- -----------
379 2,223 LSE 14:30:59 998721
------------- ------------ -------------------- -----------
255 2,223 LSE 14:30:59 998719
------------- ------------ -------------------- -----------
614 2,223 LSE 14:35:01 1001943
------------- ------------ -------------------- -----------
588 2,221 LSE 14:36:48 1003366
------------- ------------ -------------------- -----------
158 2,220 LSE 14:44:25 1008906
------------- ------------ -------------------- -----------
399 2,220 LSE 14:44:25 1008904
------------- ------------ -------------------- -----------
81 2,220 LSE 14:44:25 1008902
------------- ------------ -------------------- -----------
639 2,220 LSE 14:47:01 1011048
------------- ------------ -------------------- -----------
630 2,219 LSE 14:51:28 1014478
------------- ------------ -------------------- -----------
68 2,217 LSE 14:56:49 1018310
------------- ------------ -------------------- -----------
108 2,217 LSE 14:56:49 1018308
------------- ------------ -------------------- -----------
62 2,217 LSE 14:56:50 1018329
------------- ------------ -------------------- -----------
134 2,217 LSE 14:56:57 1018429
------------- ------------ -------------------- -----------
85 2,217 LSE 14:56:57 1018427
------------- ------------ -------------------- -----------
200 2,217 LSE 14:56:57 1018384
------------- ------------ -------------------- -----------
Euronext Dublin
Number of Price per Trading Venue Time of Transaction MatchId
Shares Share (EUR)
595 25.16 ISE 08:18:50 737700
------------- -------------- -------------------- --------
146 25.22 ISE 08:23:08 743125
------------- -------------- -------------------- --------
132 25.22 ISE 08:23:08 743117
------------- -------------- -------------------- --------
464 25.22 ISE 08:23:08 743115
------------- -------------- -------------------- --------
226 25.27 ISE 08:27:21 748218
------------- -------------- -------------------- --------
1,123 25.30 ISE 08:27:36 748551
------------- -------------- -------------------- --------
194 25.27 ISE 08:28:43 749817
------------- -------------- -------------------- --------
565 25.27 ISE 08:28:43 749815
------------- -------------- -------------------- --------
28 25.27 ISE 08:28:43 749813
------------- -------------- -------------------- --------
127 25.27 ISE 08:28:43 749811
------------- -------------- -------------------- --------
463 25.27 ISE 08:28:43 749807
------------- -------------- -------------------- --------
556 25.16 ISE 08:40:03 762723
------------- -------------- -------------------- --------
341 25.17 ISE 08:49:23 773202
------------- -------------- -------------------- --------
218 25.17 ISE 08:49:28 773287
------------- -------------- -------------------- --------
596 25.13 ISE 08:53:30 777627
------------- -------------- -------------------- --------
585 25.11 ISE 08:54:20 778429
------------- -------------- -------------------- --------
56 25.08 ISE 09:00:37 785751
------------- -------------- -------------------- --------
452 25.08 ISE 09:00:37 785749
------------- -------------- -------------------- --------
186 25.07 ISE 09:02:19 787212
------------- -------------- -------------------- --------
323 25.07 ISE 09:02:19 787210
------------- -------------- -------------------- --------
583 25.04 ISE 09:08:01 793777
------------- -------------- -------------------- --------
400 25.03 ISE 09:08:33 794325
------------- -------------- -------------------- --------
473 25.02 ISE 09:12:13 797807
------------- -------------- -------------------- --------
85 25.02 ISE 09:12:40 798330
------------- -------------- -------------------- --------
2 24.98 ISE 09:17:31 802733
------------- -------------- -------------------- --------
125 24.98 ISE 09:17:35 802792
------------- -------------- -------------------- --------
136 24.98 ISE 09:17:36 802821
------------- -------------- -------------------- --------
200 24.98 ISE 09:17:36 802819
------------- -------------- -------------------- --------
200 24.98 ISE 09:17:36 802817
------------- -------------- -------------------- --------
363 24.98 ISE 09:17:36 802813
------------- -------------- -------------------- --------
330 24.96 ISE 09:18:11 803334
------------- -------------- -------------------- --------
207 24.96 ISE 09:18:11 803332
------------- -------------- -------------------- --------
595 24.97 ISE 09:21:02 805956
------------- -------------- -------------------- --------
142 24.96 ISE 09:22:07 806921
------------- -------------- -------------------- --------
380 24.96 ISE 09:22:07 806919
------------- -------------- -------------------- --------
323 24.98 ISE 09:24:21 808940
------------- -------------- -------------------- --------
52 25.05 ISE 09:31:01 815321
------------- -------------- -------------------- --------
63 25.08 ISE 09:36:00 821034
------------- -------------- -------------------- --------
800 25.08 ISE 09:36:00 821032
------------- -------------- -------------------- --------
73 25.10 ISE 09:41:12 826710
------------- -------------- -------------------- --------
500 25.10 ISE 09:41:12 826708
------------- -------------- -------------------- --------
560 25.10 ISE 09:41:12 826697
------------- -------------- -------------------- --------
498 25.11 ISE 09:44:15 830782
------------- -------------- -------------------- --------
39 25.10 ISE 09:44:34 831122
------------- -------------- -------------------- --------
654 25.12 ISE 09:49:45 836956
------------- -------------- -------------------- --------
188 25.11 ISE 09:50:17 837846
------------- -------------- -------------------- --------
400 25.11 ISE 09:50:17 837844
------------- -------------- -------------------- --------
400 25.11 ISE 10:00:08 851131
------------- -------------- -------------------- --------
316 25.11 ISE 10:00:28 851329
------------- -------------- -------------------- --------
521 25.08 ISE 10:07:00 854756
------------- -------------- -------------------- --------
75 25.05 ISE 10:14:21 858359
------------- -------------- -------------------- --------
98 25.06 ISE 10:14:21 858356
------------- -------------- -------------------- --------
796 25.06 ISE 10:14:21 858354
------------- -------------- -------------------- --------
258 25.06 ISE 10:14:21 858352
------------- -------------- -------------------- --------
197 25.05 ISE 10:15:13 858809
------------- -------------- -------------------- --------
441 25.05 ISE 10:15:13 858805
------------- -------------- -------------------- --------
371 25.05 ISE 10:15:13 858807
------------- -------------- -------------------- --------
14 25.07 ISE 10:18:31 860676
------------- -------------- -------------------- --------
443 25.07 ISE 10:19:41 861308
------------- -------------- -------------------- --------
219 25.13 ISE 10:31:05 868016
------------- -------------- -------------------- --------
316 25.13 ISE 10:31:05 868014
------------- -------------- -------------------- --------
439 25.13 ISE 10:31:05 868012
------------- -------------- -------------------- --------
578 25.11 ISE 10:33:19 869990
------------- -------------- -------------------- --------
211 25.07 ISE 10:34:51 871000
------------- -------------- -------------------- --------
184 25.07 ISE 10:34:51 870998
------------- -------------- -------------------- --------
135 25.07 ISE 10:34:52 871028
------------- -------------- -------------------- --------
156 25.11 ISE 10:45:01 877028
------------- -------------- -------------------- --------
60 25.13 ISE 10:49:54 879901
------------- -------------- -------------------- --------
593 25.13 ISE 10:49:55 879917
------------- -------------- -------------------- --------
474 25.13 ISE 10:49:55 879915
------------- -------------- -------------------- --------
567 25.13 ISE 10:53:42 882304
------------- -------------- -------------------- --------
163 25.12 ISE 10:53:48 882364
------------- -------------- -------------------- --------
400 25.12 ISE 10:53:48 882358
------------- -------------- -------------------- --------
209 25.15 ISE 11:00:01 885666
------------- -------------- -------------------- --------
52 25.15 ISE 11:00:01 885664
------------- -------------- -------------------- --------
211 25.16 ISE 11:05:24 888549
------------- -------------- -------------------- --------
310 25.21 ISE 11:10:19 891041
------------- -------------- -------------------- --------
112 25.21 ISE 11:11:32 891787
------------- -------------- -------------------- --------
256 25.21 ISE 11:12:29 892518
------------- -------------- -------------------- --------
121 25.21 ISE 11:12:30 892539
------------- -------------- -------------------- --------
724 25.23 ISE 11:14:21 893424
------------- -------------- -------------------- --------
71 25.22 ISE 11:15:01 893718
------------- -------------- -------------------- --------
541 25.22 ISE 11:15:01 893716
------------- -------------- -------------------- --------
103 25.22 ISE 11:15:01 893714
------------- -------------- -------------------- --------
300 25.21 ISE 11:15:21 893948
------------- -------------- -------------------- --------
216 25.21 ISE 11:15:24 893983
------------- -------------- -------------------- --------
82 25.21 ISE 11:15:24 893973
------------- -------------- -------------------- --------
390 25.24 ISE 11:18:02 895355
------------- -------------- -------------------- --------
113 25.24 ISE 11:18:02 895352
------------- -------------- -------------------- --------
490 25.25 ISE 11:20:57 896921
------------- -------------- -------------------- --------
63 25.25 ISE 11:20:59 896947
------------- -------------- -------------------- --------
37 25.25 ISE 11:20:59 896945
------------- -------------- -------------------- --------
452 25.25 ISE 11:20:59 896943
------------- -------------- -------------------- --------
332 25.23 ISE 11:21:18 897164
------------- -------------- -------------------- --------
225 25.23 ISE 11:21:18 897118
------------- -------------- -------------------- --------
84 25.25 ISE 11:28:45 901235
------------- -------------- -------------------- --------
408 25.25 ISE 11:28:45 901229
------------- -------------- -------------------- --------
581 25.23 ISE 11:29:58 901885
------------- -------------- -------------------- --------
519 25.25 ISE 11:32:20 903355
------------- -------------- -------------------- --------
21 25.23 ISE 11:34:26 904367
------------- -------------- -------------------- --------
389 25.21 ISE 11:36:15 905313
------------- -------------- -------------------- --------
159 25.21 ISE 11:36:15 905311
------------- -------------- -------------------- --------
55 25.18 ISE 11:44:48 909131
------------- -------------- -------------------- --------
717 25.21 ISE 11:49:54 911277
------------- -------------- -------------------- --------
586 25.20 ISE 11:53:20 913062
------------- -------------- -------------------- --------
605 25.24 ISE 11:56:43 914866
------------- -------------- -------------------- --------
692 25.23 ISE 11:57:04 915038
------------- -------------- -------------------- --------
517 25.23 ISE 12:00:01 916604
------------- -------------- -------------------- --------
66 25.23 ISE 12:00:01 916602
------------- -------------- -------------------- --------
512 25.20 ISE 12:00:28 916800
------------- -------------- -------------------- --------
417 25.22 ISE 12:06:46 919961
------------- -------------- -------------------- --------
107 25.22 ISE 12:06:46 919957
------------- -------------- -------------------- --------
485 25.23 ISE 12:12:00 922522
------------- -------------- -------------------- --------
294 25.22 ISE 12:17:12 924653
------------- -------------- -------------------- --------
191 25.22 ISE 12:17:12 924651
------------- -------------- -------------------- --------
600 25.22 ISE 12:24:35 928115
------------- -------------- -------------------- --------
366 25.21 ISE 12:30:26 930652
------------- -------------- -------------------- --------
300 25.21 ISE 12:30:26 930650
------------- -------------- -------------------- --------
416 25.22 ISE 12:30:26 930648
------------- -------------- -------------------- --------
239 25.21 ISE 12:31:11 931085
------------- -------------- -------------------- --------
380 25.21 ISE 12:37:14 933912
------------- -------------- -------------------- --------
100 25.21 ISE 12:37:14 933910
------------- -------------- -------------------- --------
48 25.21 ISE 12:37:14 933908
------------- -------------- -------------------- --------
518 25.19 ISE 12:39:41 935009
------------- -------------- -------------------- --------
593 25.19 ISE 12:39:54 935069
------------- -------------- -------------------- --------
31 25.19 ISE 12:39:54 935067
------------- -------------- -------------------- --------
210 25.22 ISE 12:46:51 937993
------------- -------------- -------------------- --------
240 25.22 ISE 12:49:53 939419
------------- -------------- -------------------- --------
217 25.23 ISE 12:52:05 940418
------------- -------------- -------------------- --------
332 25.23 ISE 12:52:05 940416
------------- -------------- -------------------- --------
223 25.23 ISE 12:55:17 941996
------------- -------------- -------------------- --------
223 25.23 ISE 12:55:53 942265
------------- -------------- -------------------- --------
357 25.23 ISE 12:55:53 942263
------------- -------------- -------------------- --------
551 25.23 ISE 12:55:53 942248
------------- -------------- -------------------- --------
302 25.23 ISE 12:55:53 942246
------------- -------------- -------------------- --------
194 25.21 ISE 12:55:55 942380
------------- -------------- -------------------- --------
547 25.19 ISE 12:56:30 942743
------------- -------------- -------------------- --------
80 25.18 ISE 12:59:21 944057
------------- -------------- -------------------- --------
548 25.16 ISE 13:00:42 945033
------------- -------------- -------------------- --------
157 25.16 ISE 13:12:05 950917
------------- -------------- -------------------- --------
139 25.16 ISE 13:12:05 950914
------------- -------------- -------------------- --------
21 25.16 ISE 13:12:05 950912
------------- -------------- -------------------- --------
250 25.16 ISE 13:12:05 950908
------------- -------------- -------------------- --------
215 25.15 ISE 13:12:07 951004
------------- -------------- -------------------- --------
337 25.15 ISE 13:12:08 951019
------------- -------------- -------------------- --------
20 25.15 ISE 13:12:11 951037
------------- -------------- -------------------- --------
480 25.15 ISE 13:12:11 951035
------------- -------------- -------------------- --------
581 25.13 ISE 13:12:26 951156
------------- -------------- -------------------- --------
123 25.13 ISE 13:15:37 952928
------------- -------------- -------------------- --------
359 25.14 ISE 13:18:31 954443
------------- -------------- -------------------- --------
535 25.14 ISE 13:20:05 955541
------------- -------------- -------------------- --------
521 25.16 ISE 13:26:58 959504
------------- -------------- -------------------- --------
638 25.16 ISE 13:29:26 960575
------------- -------------- -------------------- --------
492 25.17 ISE 13:29:26 960569
------------- -------------- -------------------- --------
552 25.16 ISE 13:29:59 961030
------------- -------------- -------------------- --------
208 25.16 ISE 13:31:21 961852
------------- -------------- -------------------- --------
538 25.16 ISE 13:35:05 963957
------------- -------------- -------------------- --------
546 25.15 ISE 13:35:06 963991
------------- -------------- -------------------- --------
205 25.14 ISE 13:39:21 966292
------------- -------------- -------------------- --------
217 25.13 ISE 13:45:01 969337
------------- -------------- -------------------- --------
591 25.12 ISE 13:45:01 969335
------------- -------------- -------------------- --------
438 25.12 ISE 13:47:11 970688
------------- -------------- -------------------- --------
200 25.12 ISE 13:47:11 970686
------------- -------------- -------------------- --------
518 25.13 ISE 13:50:27 972661
------------- -------------- -------------------- --------
261 25.12 ISE 13:50:46 972838
------------- -------------- -------------------- --------
192 25.14 ISE 14:02:20 979961
------------- -------------- -------------------- --------
224 25.14 ISE 14:02:20 979963
------------- -------------- -------------------- --------
323 25.14 ISE 14:02:20 979959
------------- -------------- -------------------- --------
226 25.14 ISE 14:02:20 979957
------------- -------------- -------------------- --------
319 25.14 ISE 14:02:20 979955
------------- -------------- -------------------- --------
539 25.12 ISE 14:02:21 979981
------------- -------------- -------------------- --------
423 25.14 ISE 14:06:51 982580
------------- -------------- -------------------- --------
523 25.14 ISE 14:11:34 985288
------------- -------------- -------------------- --------
255 25.13 ISE 14:13:41 986595
------------- -------------- -------------------- --------
503 25.13 ISE 14:13:55 986753
------------- -------------- -------------------- --------
517 25.13 ISE 14:13:55 986751
------------- -------------- -------------------- --------
494 25.14 ISE 14:17:00 988887
------------- -------------- -------------------- --------
205 25.14 ISE 14:17:11 989036
------------- -------------- -------------------- --------
546 25.17 ISE 14:25:42 994350
------------- -------------- -------------------- --------
810 25.16 ISE 14:25:51 994416
------------- -------------- -------------------- --------
435 25.16 ISE 14:26:01 994513
------------- -------------- -------------------- --------
283 25.15 ISE 14:27:16 995433
------------- -------------- -------------------- --------
277 25.15 ISE 14:28:17 996287
------------- -------------- -------------------- --------
653 25.16 ISE 14:31:30 999156
------------- -------------- -------------------- --------
589 25.17 ISE 14:31:30 999105
------------- -------------- -------------------- --------
605 25.15 ISE 14:31:31 999213
------------- -------------- -------------------- --------
149 25.18 ISE 14:35:01 1001989
------------- -------------- -------------------- --------
73 25.18 ISE 14:35:01 1001977
------------- -------------- -------------------- --------
536 25.16 ISE 14:35:14 1002337
------------- -------------- -------------------- --------
10 25.16 ISE 14:35:21 1002441
------------- -------------- -------------------- --------
568 25.16 ISE 14:35:21 1002436
------------- -------------- -------------------- --------
59 25.16 ISE 14:35:21 1002434
------------- -------------- -------------------- --------
258 25.16 ISE 14:35:21 1002432
------------- -------------- -------------------- --------
188 25.15 ISE 14:37:27 1003822
------------- -------------- -------------------- --------
153 25.15 ISE 14:37:47 1004037
------------- -------------- -------------------- --------
632 25.14 ISE 14:37:56 1004128
------------- -------------- -------------------- --------
250 25.13 ISE 14:37:57 1004160
------------- -------------- -------------------- --------
212 25.13 ISE 14:37:57 1004158
------------- -------------- -------------------- --------
586 25.14 ISE 14:41:24 1006539
------------- -------------- -------------------- --------
101 25.14 ISE 14:42:29 1007261
------------- -------------- -------------------- --------
302 25.14 ISE 14:42:41 1007482
------------- -------------- -------------------- --------
337 25.14 ISE 14:43:42 1008337
------------- -------------- -------------------- --------
176 25.14 ISE 14:43:42 1008335
------------- -------------- -------------------- --------
261 25.14 ISE 14:43:42 1008333
------------- -------------- -------------------- --------
544 25.14 ISE 14:44:25 1008898
------------- -------------- -------------------- --------
29 25.12 ISE 14:47:01 1011054
------------- -------------- -------------------- --------
74 25.13 ISE 14:47:01 1011052
------------- -------------- -------------------- --------
106 25.12 ISE 14:47:02 1011068
------------- -------------- -------------------- --------
336 25.12 ISE 14:47:02 1011060
------------- -------------- -------------------- --------
303 25.12 ISE 14:47:02 1011058
------------- -------------- -------------------- --------
450 25.12 ISE 14:50:54 1014090
------------- -------------- -------------------- --------
74 25.12 ISE 14:51:03 1014228
------------- -------------- -------------------- --------
248 25.11 ISE 14:51:28 1014630
------------- -------------- -------------------- --------
85 25.11 ISE 14:51:28 1014628
------------- -------------- -------------------- --------
84 25.11 ISE 14:51:28 1014625
------------- -------------- -------------------- --------
36 25.11 ISE 14:51:28 1014618
------------- -------------- -------------------- --------
216 25.11 ISE 14:51:28 1014579
------------- -------------- -------------------- --------
66 25.11 ISE 14:51:28 1014535
------------- -------------- -------------------- --------
548 25.11 ISE 14:51:28 1014502
------------- -------------- -------------------- --------
517 25.11 ISE 14:51:28 1014484
------------- -------------- -------------------- --------
524 25.11 ISE 14:51:28 1014482
------------- -------------- -------------------- --------
616 25.10 ISE 14:54:42 1016880
------------- -------------- -------------------- --------
54 25.10 ISE 14:56:01 1017732
------------- -------------- -------------------- --------
446 25.09 ISE 14:56:49 1018312
------------- -------------- -------------------- --------
200 25.09 ISE 14:56:49 1018306
------------- -------------- -------------------- --------
105 25.09 ISE 14:56:54 1018368
------------- -------------- -------------------- --------
445 25.09 ISE 14:56:54 1018366
------------- -------------- -------------------- --------
891 25.09 ISE 14:56:54 1018362
------------- -------------- -------------------- --------
250 25.09 ISE 14:56:54 1018364
------------- -------------- -------------------- --------
530 25.08 ISE 14:58:36 1019566
------------- -------------- -------------------- --------
250 25.09 ISE 14:58:36 1019541
------------- -------------- -------------------- --------
560 25.08 ISE 14:59:09 1019924
------------- -------------- -------------------- --------
738 25.07 ISE 14:59:18 1019997
------------- -------------- -------------------- --------
30 25.07 ISE 14:59:40 1020357
------------- -------------- -------------------- --------
491 25.05 ISE 15:00:50 1021798
------------- -------------- -------------------- --------
314 25.05 ISE 15:01:06 1022138
------------- -------------- -------------------- --------
95 25.05 ISE 15:01:06 1022136
------------- -------------- -------------------- --------
249 25.06 ISE 15:01:10 1022198
------------- -------------- -------------------- --------
51 25.06 ISE 15:01:10 1022190
------------- -------------- -------------------- --------
234 25.06 ISE 15:01:20 1022335
------------- -------------- -------------------- --------
244 25.06 ISE 15:01:20 1022333
------------- -------------- -------------------- --------
153 25.06 ISE 15:01:20 1022331
------------- -------------- -------------------- --------
276 25.06 ISE 15:01:20 1022329
------------- -------------- -------------------- --------
61 25.07 ISE 15:07:51 1026955
------------- -------------- -------------------- --------
560 25.07 ISE 15:07:51 1026947
------------- -------------- -------------------- --------
588 25.07 ISE 15:07:51 1026945
------------- -------------- -------------------- --------
470 25.07 ISE 15:07:59 1027049
------------- -------------- -------------------- --------
242 25.07 ISE 15:09:48 1028492
------------- -------------- -------------------- --------
307 25.06 ISE 15:10:07 1028817
------------- -------------- -------------------- --------
463 25.06 ISE 15:10:16 1028949
------------- -------------- -------------------- --------
13 25.08 ISE 15:14:30 1031719
------------- -------------- -------------------- --------
67 25.08 ISE 15:14:30 1031717
------------- -------------- -------------------- --------
163 25.08 ISE 15:14:30 1031715
------------- -------------- -------------------- --------
250 25.08 ISE 15:14:30 1031713
------------- -------------- -------------------- --------
400 25.08 ISE 15:14:58 1032225
------------- -------------- -------------------- --------
208 25.08 ISE 15:14:59 1032295
------------- -------------- -------------------- --------
26 25.07 ISE 15:15:00 1032311
------------- -------------- -------------------- --------
93 25.07 ISE 15:15:00 1032309
------------- -------------- -------------------- --------
16 25.07 ISE 15:15:00 1032307
------------- -------------- -------------------- --------
42 25.07 ISE 15:15:00 1032305
------------- -------------- -------------------- --------
339 25.07 ISE 15:15:00 1032303
------------- -------------- -------------------- --------
22 25.07 ISE 15:15:00 1032301
------------- -------------- -------------------- --------
182 25.06 ISE 15:15:04 1032385
------------- -------------- -------------------- --------
430 25.06 ISE 15:17:26 1034093
------------- -------------- -------------------- --------
107 25.06 ISE 15:17:26 1034082
------------- -------------- -------------------- --------
450 25.06 ISE 15:17:26 1034080
------------- -------------- -------------------- --------
524 25.06 ISE 15:17:26 1034078
------------- -------------- -------------------- --------
604 25.06 ISE 15:17:50 1034297
------------- -------------- -------------------- --------
325 25.11 ISE 15:24:11 1038568
------------- -------------- -------------------- --------
485 25.12 ISE 15:24:52 1039243
------------- -------------- -------------------- --------
287 25.13 ISE 15:27:04 1041075
------------- -------------- -------------------- --------
115 25.13 ISE 15:27:04 1041073
------------- -------------- -------------------- --------
163 25.13 ISE 15:27:04 1041071
------------- -------------- -------------------- --------
292 25.13 ISE 15:27:04 1041069
------------- -------------- -------------------- --------
271 25.15 ISE 15:28:40 1042146
------------- -------------- -------------------- --------
271 25.15 ISE 15:28:40 1042144
------------- -------------- -------------------- --------
425 25.15 ISE 15:28:40 1042142
------------- -------------- -------------------- --------
271 25.15 ISE 15:28:40 1042140
------------- -------------- -------------------- --------
595 25.15 ISE 15:31:10 1044160
------------- -------------- -------------------- --------
539 25.15 ISE 15:31:10 1044156
------------- -------------- -------------------- --------
173 25.14 ISE 15:31:40 1044562
------------- -------------- -------------------- --------
1,132 25.14 ISE 15:31:40 1044560
------------- -------------- -------------------- --------
332 25.14 ISE 15:34:11 1046248
------------- -------------- -------------------- --------
569 25.14 ISE 15:34:11 1046250
------------- -------------- -------------------- --------
191 25.14 ISE 15:34:11 1046246
------------- -------------- -------------------- --------
719 25.13 ISE 15:34:40 1046668
------------- -------------- -------------------- --------
317 25.13 ISE 15:36:41 1048168
------------- -------------- -------------------- --------
764 25.13 ISE 15:36:43 1048174
------------- -------------- -------------------- --------
490 25.12 ISE 15:37:02 1048407
------------- -------------- -------------------- --------
198 25.14 ISE 15:39:04 1050058
------------- -------------- -------------------- --------
414 25.14 ISE 15:39:13 1050169
------------- -------------- -------------------- --------
219 25.14 ISE 15:39:33 1050389
------------- -------------- -------------------- --------
544 25.13 ISE 15:39:33 1050387
------------- -------------- -------------------- --------
511 25.13 ISE 15:40:19 1050797
------------- -------------- -------------------- --------
29 25.14 ISE 15:41:57 1052189
------------- -------------- -------------------- --------
572 25.14 ISE 15:42:03 1052277
------------- -------------- -------------------- --------
440 25.18 ISE 15:44:14 1053780
------------- -------------- -------------------- --------
401 25.18 ISE 15:45:54 1054968
------------- -------------- -------------------- --------
52 25.18 ISE 15:46:58 1055682
------------- -------------- -------------------- --------
26 25.18 ISE 15:46:58 1055680
------------- -------------- -------------------- --------
398 25.21 ISE 15:47:49 1056331
------------- -------------- -------------------- --------
300 25.21 ISE 15:47:49 1056329
------------- -------------- -------------------- --------
250 25.21 ISE 15:47:50 1056334
------------- -------------- -------------------- --------
1,184 25.19 ISE 15:48:01 1056516
------------- -------------- -------------------- --------
526 25.19 ISE 15:48:01 1056514
------------- -------------- -------------------- --------
589 25.19 ISE 15:48:01 1056512
------------- -------------- -------------------- --------
416 25.18 ISE 15:51:03 1058856
------------- -------------- -------------------- --------
250 25.20 ISE 15:51:50 1059827
------------- -------------- -------------------- --------
44 25.20 ISE 15:51:50 1059825
------------- -------------- -------------------- --------
249 25.22 ISE 15:52:10 1060310
------------- -------------- -------------------- --------
209 25.22 ISE 15:52:16 1060434
------------- -------------- -------------------- --------
424 25.22 ISE 15:52:24 1060543
------------- -------------- -------------------- --------
367 25.23 ISE 15:53:51 1061783
------------- -------------- -------------------- --------
100 25.23 ISE 15:53:51 1061781
------------- -------------- -------------------- --------
201 25.23 ISE 15:53:51 1061779
------------- -------------- -------------------- --------
250 25.23 ISE 15:53:54 1061806
------------- -------------- -------------------- --------
455 25.23 ISE 15:53:54 1061804
------------- -------------- -------------------- --------
459 25.23 ISE 15:54:30 1062390
------------- -------------- -------------------- --------
848 25.22 ISE 15:55:31 1063179
------------- -------------- -------------------- --------
203 25.21 ISE 15:55:46 1063423
------------- -------------- -------------------- --------
401 25.21 ISE 15:55:46 1063421
------------- -------------- -------------------- --------
190 25.21 ISE 15:57:30 1064729
------------- -------------- -------------------- --------
748 25.20 ISE 15:57:53 1065170
------------- -------------- -------------------- --------
652 25.21 ISE 15:57:53 1065159
------------- -------------- -------------------- --------
162 25.20 ISE 15:59:36 1066487
------------- -------------- -------------------- --------
316 25.20 ISE 15:59:36 1066485
------------- -------------- -------------------- --------
410 25.20 ISE 15:59:36 1066483
------------- -------------- -------------------- --------
27 25.21 ISE 16:01:24 1068507
------------- -------------- -------------------- --------
831 25.21 ISE 16:01:24 1068505
------------- -------------- -------------------- --------
1,047 25.20 ISE 16:01:25 1068520
------------- -------------- -------------------- --------
305 25.19 ISE 16:03:23 1070122
------------- -------------- -------------------- --------
413 25.19 ISE 16:03:27 1070166
------------- -------------- -------------------- --------
644 25.19 ISE 16:03:27 1070153
------------- -------------- -------------------- --------
545 25.18 ISE 16:03:29 1070212
------------- -------------- -------------------- --------
35 25.18 ISE 16:03:29 1070210
------------- -------------- -------------------- --------
494 25.15 ISE 16:03:32 1070256
------------- -------------- -------------------- --------
58 25.15 ISE 16:03:34 1070290
------------- -------------- -------------------- --------
593 25.15 ISE 16:06:30 1072817
------------- -------------- -------------------- --------
72 25.15 ISE 16:06:41 1072974
------------- -------------- -------------------- --------
464 25.15 ISE 16:06:46 1073092
------------- -------------- -------------------- --------
37 25.15 ISE 16:06:49 1073121
------------- -------------- -------------------- --------
259 25.16 ISE 16:07:05 1073399
------------- -------------- -------------------- --------
215 25.16 ISE 16:07:05 1073393
------------- -------------- -------------------- --------
726 25.16 ISE 16:07:05 1073391
------------- -------------- -------------------- --------
241 25.16 ISE 16:07:05 1073395
------------- -------------- -------------------- --------
154 25.16 ISE 16:07:05 1073397
------------- -------------- -------------------- --------
736 25.16 ISE 16:08:20 1074438
------------- -------------- -------------------- --------
460 25.16 ISE 16:09:20 1075551
------------- -------------- -------------------- --------
694 25.16 ISE 16:09:20 1075549
------------- -------------- -------------------- --------
1,080 25.20 ISE 16:11:39 1077696
------------- -------------- -------------------- --------
200 25.20 ISE 16:11:39 1077694
------------- -------------- -------------------- --------
93 25.19 ISE 16:11:41 1077729
------------- -------------- -------------------- --------
560 25.19 ISE 16:11:41 1077721
------------- -------------- -------------------- --------
153 25.19 ISE 16:11:42 1077733
------------- -------------- -------------------- --------
321 25.19 ISE 16:11:42 1077731
------------- -------------- -------------------- --------
13 25.18 ISE 16:12:23 1078520
------------- -------------- -------------------- --------
939 25.18 ISE 16:12:23 1078518
------------- -------------- -------------------- --------
509 25.15 ISE 16:13:03 1079269
------------- -------------- -------------------- --------
690 25.17 ISE 16:14:56 1081420
------------- -------------- -------------------- --------
100 25.17 ISE 16:14:56 1081418
------------- -------------- -------------------- --------
400 25.17 ISE 16:14:56 1081416
------------- -------------- -------------------- --------
603 25.16 ISE 16:14:56 1081414
------------- -------------- -------------------- --------
1,682 25.17 ISE 16:14:56 1081398
------------- -------------- -------------------- --------
32 25.15 ISE 16:16:56 1083335
------------- -------------- -------------------- --------
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
POSCKDDBOBKDADB
(END) Dow Jones Newswires
January 22, 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
