Regulatory News


Transaction in Own Shares

01 Feb 2019 02:01

RNS Number : 7543O
CRH PLC
01 February 2019
 

1st February 2019







                                              CRH plc Transaction in Own Shares









CRH plc ("CRH") announces that on 31st 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: 

110,762

152,409


Highest price paid per share:

GBp 2,232.0000

€25.5000


Lowest price paid per share:

GBp 2,174.0000

€24.8100


Volume weighted average price paid:

GBp 2,187.8155

€25.0504








The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 4 Programme announced on 28th December 2018.








Following settlement of the above transactions CRH will hold 30,474,355 of its ordinary shares in treasury and will have 812,915,983 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 Average Price

Aggregated volume

London Stock Exchange

GBp

2,187.8155

110,762

Euronext Dublin

EUR

25.0504

152,409






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

250

2,232

LSE

08:13:31

809679

371

2,232

LSE

08:13:31

809677

154

2,232

LSE

08:13:31

809675

6

2,229

LSE

08:18:22

821517

116

2,229

LSE

08:18:22

821515

521

2,229

LSE

08:18:22

821513

367

2,229

LSE

08:31:00

846261

370

2,229

LSE

08:31:00

846259

43

2,229

LSE

08:31:00

846257

230

2,218

LSE

08:41:14

862621

340

2,218

LSE

08:41:19

862770

192

2,218

LSE

08:41:19

862768

123

2,210

LSE

08:44:48

868651

330

2,210

LSE

08:44:50

868719

278

2,210

LSE

08:44:56

868901

598

2,208

LSE

08:56:33

891154

37

2,208

LSE

08:56:33

891152

755

2,200

LSE

09:07:10

913251

265

2,197

LSE

09:11:56

921846

190

2,197

LSE

09:12:02

921963

756

2,202

LSE

09:14:58

926030

674

2,204

LSE

09:24:48

941394

698

2,209

LSE

09:38:08

967117

179

2,208

LSE

09:51:57

993422

468

2,208

LSE

09:51:57

993420

758

2,207

LSE

09:57:22

1003953

689

2,208

LSE

10:12:09

1019356

780

2,207

LSE

10:16:55

1023372

725

2,207

LSE

10:24:32

1029761

639

2,207

LSE

10:24:32

1029764

662

2,197

LSE

10:33:13

1037596

238

2,203

LSE

10:38:46

1043095

499

2,203

LSE

10:38:46

1043093

90

2,203

LSE

10:55:29

1057416

29

2,203

LSE

10:55:44

1057557

28

2,203

LSE

10:55:44

1057549

155

2,203

LSE

10:55:50

1057656

596

2,203

LSE

10:55:50

1057654

598

2,203

LSE

10:55:50

1057658

5

2,206

LSE

11:18:35

1075813

780

2,206

LSE

11:18:35

1075815

324

2,205

LSE

11:23:49

1079440

168

2,205

LSE

11:23:49

1079438

150

2,205

LSE

11:23:49

1079436

485

2,208

LSE

11:41:19

1092082

251

2,208

LSE

11:41:19

1092080

18

2,208

LSE

11:41:19

1092078

470

2,205

LSE

11:47:32

1096879

147

2,205

LSE

11:47:32

1096877

92

2,205

LSE

11:47:35

1096922

762

2,206

LSE

11:57:23

1104952

714

2,205

LSE

12:02:30

1109169

254

2,204

LSE

12:13:59

1118259

455

2,204

LSE

12:13:59

1118257

152

2,203

LSE

12:24:50

1125288

280

2,203

LSE

12:25:00

1125397

33

2,203

LSE

12:25:26

1125740

670

2,203

LSE

12:25:26

1125738

259

2,203

LSE

12:25:26

1125736

765

2,199

LSE

12:47:01

1140450

782

2,199

LSE

12:47:01

1140452

741

2,193

LSE

13:00:12

1150011

725

2,189

LSE

13:10:55

1157466

705

2,189

LSE

13:17:15

1162004

411

2,180

LSE

13:31:25

1174091

239

2,180

LSE

13:31:25

1174089

134

2,180

LSE

13:31:25

1174087

783

2,184

LSE

13:46:31

1186836

747

2,184

LSE

13:46:31

1186838

637

2,179

LSE

13:49:06

1189378

411

2,182

LSE

14:05:42

1206203

223

2,182

LSE

14:05:42

1206201

675

2,182

LSE

14:05:42

1206199

676

2,182

LSE

14:05:42

1206197

68

2,180

LSE

14:10:33

1211838

349

2,180

LSE

14:10:33

1211836

296

2,180

LSE

14:10:33

1211834

182

2,179

LSE

14:12:52

1214008

310

2,179

LSE

14:12:52

1214013

211

2,179

LSE

14:12:52

1214010

221

2,179

LSE

14:12:52

1214015

384

2,179

LSE

14:12:52

1214019

64

2,179

LSE

14:12:52

1214017

794

2,188

LSE

15:32:01

1350464

233

2,188

LSE

15:32:01

1350462

91

2,188

LSE

15:32:01

1350460

445

2,187

LSE

15:32:06

1350610

324

2,187

LSE

15:32:06

1350608

863

2,188

LSE

15:34:22

1354546

220

2,190

LSE

15:35:09

1356064

100

2,190

LSE

15:35:09

1356060

210

2,190

LSE

15:35:09

1356062

206

2,190

LSE

15:35:09

1356066

41

2,190

LSE

15:35:09

1356068

233

2,191

LSE

15:35:21

1356353

408

2,191

LSE

15:35:21

1356351

910

2,192

LSE

15:35:26

1356509

121

2,192

LSE

15:35:26

1356507

100

2,192

LSE

15:35:26

1356505

33

2,192

LSE

15:35:34

1356839

304

2,192

LSE

15:35:34

1356837

250

2,192

LSE

15:35:34

1356841

709

2,193

LSE

15:35:50

1357409

170

2,193

LSE

15:35:53

1357499

391

2,193

LSE

15:35:53

1357497

215

2,193

LSE

15:35:53

1357495

250

2,193

LSE

15:36:01

1357703

100

2,193

LSE

15:36:01

1357701

5

2,193

LSE

15:36:01

1357699

153

2,192

LSE

15:36:11

1358118

859

2,192

LSE

15:36:21

1358328

548

2,192

LSE

15:36:21

1358326

70

2,191

LSE

15:36:38

1358807

65

2,191

LSE

15:36:38

1358805

969

2,191

LSE

15:36:38

1358803

24

2,191

LSE

15:36:38

1358801

715

2,190

LSE

15:36:49

1359036

42

2,188

LSE

15:38:04

1361077

45

2,188

LSE

15:38:04

1361071

25

2,188

LSE

15:38:14

1361432

557

2,188

LSE

15:38:20

1361572

130

2,190

LSE

15:42:48

1368578

131

2,190

LSE

15:42:48

1368576

280

2,190

LSE

15:42:48

1368574

100

2,190

LSE

15:42:48

1368572

147

2,191

LSE

15:43:36

1370026

500

2,191

LSE

15:43:36

1370024

795

2,192

LSE

15:43:36

1370021

496

2,192

LSE

15:43:36

1370019

12

2,191

LSE

15:43:37

1370131

22

2,191

LSE

15:43:37

1370129

665

2,191

LSE

15:43:37

1370127

125

2,190

LSE

15:45:27

1373500

250

2,190

LSE

15:45:27

1373498

125

2,190

LSE

15:45:27

1373496

86

2,190

LSE

15:45:27

1373494

764

2,190

LSE

15:45:27

1373478

65

2,189

LSE

15:45:41

1373933

596

2,189

LSE

15:45:41

1373937

784

2,188

LSE

15:45:52

1374166

208

2,187

LSE

15:48:13

1377665

423

2,187

LSE

15:48:13

1377663

758

2,186

LSE

15:49:43

1379962

682

2,185

LSE

15:49:51

1380242

63

2,184

LSE

15:50:17

1381150

164

2,184

LSE

15:50:18

1381174

350

2,184

LSE

15:50:23

1381295

64

2,184

LSE

15:50:23

1381293

199

2,183

LSE

15:50:49

1381851

511

2,183

LSE

15:50:49

1381849

200

2,183

LSE

15:50:59

1382123

200

2,183

LSE

15:50:59

1382121

200

2,183

LSE

15:50:59

1382115

44

2,183

LSE

15:51:10

1382371

127

2,182

LSE

15:51:42

1383210

524

2,182

LSE

15:51:42

1383208

313

2,181

LSE

15:52:06

1384166

215

2,181

LSE

15:52:12

1384481

75

2,181

LSE

15:52:33

1385144

231

2,181

LSE

15:52:33

1385071

479

2,181

LSE

15:52:33

1385067

129

2,181

LSE

15:52:33

1385052

669

2,178

LSE

15:52:57

1385976

694

2,178

LSE

15:54:14

1387981

764

2,177

LSE

15:54:25

1388376

773

2,176

LSE

15:54:39

1388701

621

2,175

LSE

15:54:48

1389112

153

2,175

LSE

15:54:49

1389156

776

2,175

LSE

15:54:49

1389158

552

2,174

LSE

15:54:53

1389380

494

2,174

LSE

15:54:56

1389461

184

2,174

LSE

15:54:56

1389459

188

2,174

LSE

15:55:03

1389677

770

2,176

LSE

15:57:23

1393670

835

2,175

LSE

15:57:34

1394091

792

2,174

LSE

15:58:05

1394930

460

2,175

LSE

15:59:34

1397383

299

2,175

LSE

15:59:34

1397385

803

2,175

LSE

16:00:19

1399039

85

2,174

LSE

16:00:26

1399192

100

2,177

LSE

16:01:14

1400450

100

2,177

LSE

16:01:14

1400434

600

2,177

LSE

16:01:14

1400436

250

2,177

LSE

16:01:14

1400438

250

2,177

LSE

16:01:14

1400443

125

2,177

LSE

16:01:14

1400445

125

2,177

LSE

16:01:14

1400447

250

2,177

LSE

16:01:14

1400440

286

2,177

LSE

16:01:14

1400432

125

2,177

LSE

16:01:14

1400430

620

2,177

LSE

16:01:14

1400428

250

2,177

LSE

16:01:15

1400478

250

2,177

LSE

16:01:15

1400474

125

2,177

LSE

16:01:15

1400476

50

2,177

LSE

16:01:15

1400472

678

2,176

LSE

16:01:15

1400470

633

2,176

LSE

16:01:15

1400468

70

2,177

LSE

16:01:19

1400570

100

2,177

LSE

16:01:19

1400572

423

2,177

LSE

16:01:20

1400586

821

2,177

LSE

16:01:20

1400584

462

2,177

LSE

16:01:20

1400582

636

2,178

LSE

16:01:57

1401615

14

2,178

LSE

16:01:57

1401613

236

2,178

LSE

16:01:57

1401611

85

2,178

LSE

16:02:06

1401859

163

2,178

LSE

16:02:07

1401897

270

2,178

LSE

16:02:07

1401895

100

2,178

LSE

16:02:07

1401893

168

2,178

LSE

16:02:07

1401891

100

2,178

LSE

16:02:07

1401889

250

2,178

LSE

16:02:07

1401887

134

2,178

LSE

16:02:07

1401881

2

2,178

LSE

16:02:07

1401877

1,045

2,178

LSE

16:02:07

1401879

364

2,178

LSE

16:02:07

1401883

396

2,178

LSE

16:02:07

1401885

250

2,181

LSE

16:03:10

1403719

210

2,181

LSE

16:03:10

1403721

250

2,183

LSE

16:03:34

1404456

250

2,183

LSE

16:03:34

1404442

32

2,182

LSE

16:03:37

1404623

100

2,183

LSE

16:03:38

1404631

640

2,183

LSE

16:03:39

1404671

258

2,183

LSE

16:04:03

1405165

383

2,183

LSE

16:04:03

1405163

340

2,183

LSE

16:04:03

1405161

650

2,182

LSE

16:04:34

1405901

450

2,182

LSE

16:04:34

1405899

113

2,182

LSE

16:04:34

1405895

624

2,182

LSE

16:04:34

1405893

807

2,183

LSE

16:04:34

1405889

785

2,184

LSE

16:04:34

1405887

461

2,183

LSE

16:04:34

1405891

386

2,182

LSE

16:04:35

1405906

1,292

2,182

LSE

16:04:41

1406109

250

2,184

LSE

16:05:00

1406623

250

2,184

LSE

16:05:00

1406625

100

2,184

LSE

16:05:00

1406627

283

2,184

LSE

16:05:00

1406629

294

2,184

LSE

16:05:05

1406807

224

2,184

LSE

16:05:13

1407067

285

2,184

LSE

16:05:14

1407092

152

2,184

LSE

16:05:15

1407170

24

2,184

LSE

16:05:16

1407232

782

2,184

LSE

16:05:16

1407230

385

2,183

LSE

16:05:44

1408069

655

2,183

LSE

16:05:45

1408092

94

2,183

LSE

16:05:45

1408090

306

2,183

LSE

16:05:45

1408088

585

2,183

LSE

16:06:34

1409307

65

2,183

LSE

16:06:34

1409305

835

2,183

LSE

16:06:34

1409303

581

2,182

LSE

16:06:37

1409415

223

2,183

LSE

16:07:09

1410520

52

2,183

LSE

16:07:09

1410524

600

2,183

LSE

16:07:09

1410522

402

2,183

LSE

16:07:46

1411783

88

2,183

LSE

16:07:46

1411781

755

2,184

LSE

16:07:46

1411779

690

2,183

LSE

16:07:47

1411826

338

2,183

LSE

16:07:47

1411824

481

2,182

LSE

16:08:18

1412682

461

2,182

LSE

16:08:18

1412680

148

2,182

LSE

16:08:18

1412678

111

2,181

LSE

16:08:47

1413383

343

2,181

LSE

16:08:47

1413381

600

2,181

LSE

16:08:47

1413379

257

2,183

LSE

16:10:17

1416208

250

2,183

LSE

16:10:17

1416206

148

2,183

LSE

16:10:17

1416204

210

2,183

LSE

16:10:17

1416198

100

2,183

LSE

16:10:17

1416196

102

2,183

LSE

16:10:17

1416202

250

2,183

LSE

16:10:17

1416200

221

2,183

LSE

16:10:17

1416169

57

2,183

LSE

16:10:17

1416165

109

2,183

LSE

16:10:17

1416167

100

2,183

LSE

16:10:17

1416175

200

2,183

LSE

16:10:17

1416171

250

2,183

LSE

16:10:17

1416173

26

2,185

LSE

16:10:39

1416986

644

2,185

LSE

16:10:39

1416988

100

2,185

LSE

16:10:39

1416984

808

2,185

LSE

16:10:39

1416982

250

2,185

LSE

16:10:39

1416980

100

2,185

LSE

16:10:39

1416978

250

2,185

LSE

16:10:39

1416976

4

2,184

LSE

16:11:15

1418179

225

2,183

LSE

16:11:51

1419401

893

2,183

LSE

16:11:51

1419399

150

2,182

LSE

16:11:55

1419668

300

2,182

LSE

16:11:55

1419666

227

2,182

LSE

16:11:55

1419621

686

2,181

LSE

16:12:27

1420718

65

2,180

LSE

16:12:35

1420989

131

2,180

LSE

16:12:42

1421164

488

2,180

LSE

16:12:42

1421166

384

2,181

LSE

16:13:10

1422220

500

2,181

LSE

16:13:10

1422218

399

2,179

LSE

16:13:12

1422255

350

2,179

LSE

16:13:12

1422253

771

2,180

LSE

16:13:12

1422251

58

2,178

LSE

16:13:23

1422689

78

2,178

LSE

16:13:24

1422732

187

2,178

LSE

16:13:24

1422730

389

2,178

LSE

16:13:27

1422806

349

2,179

LSE

16:14:24

1425061

357

2,179

LSE

16:14:24

1425063

105

2,180

LSE

16:15:20

1427056

845

2,181

LSE

16:15:47

1428095

662

2,180

LSE

16:15:48

1428110

39

2,180

LSE

16:16:02

1428521

630

2,180

LSE

16:16:02

1428517

24

2,180

LSE

16:16:02

1428515

608

2,179

LSE

16:16:08

1428877

100

2,179

LSE

16:16:08

1428875

 

Euronext Dublin






Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

571

25.50

ISE

08:12:32

807642

445

25.49

ISE

08:13:37

809843

106

25.49

ISE

08:13:37

809841

546

25.45

ISE

08:13:45

810162

541

25.43

ISE

08:14:59

812863

291

25.48

ISE

08:22:49

830795

225

25.48

ISE

08:22:49

830793

114

25.46

ISE

08:23:03

831154

300

25.46

ISE

08:23:06

831224

174

25.46

ISE

08:23:06

831221

51

25.46

ISE

08:24:30

833617

249

25.46

ISE

08:24:30

833615

206

25.46

ISE

08:24:33

833692

269

25.46

ISE

08:24:56

834400

422

25.46

ISE

08:31:55

848119

108

25.46

ISE

08:31:55

848117

506

25.43

ISE

08:32:01

848311

388

25.38

ISE

08:39:34

860077

101

25.38

ISE

08:39:36

860108

132

25.30

ISE

08:44:21

867930

365

25.30

ISE

08:44:25

868012

462

25.27

ISE

08:44:46

868594

89

25.27

ISE

08:44:47

868611

3

25.27

ISE

08:44:48

868656

590

25.29

ISE

08:51:20

881569

95

25.24

ISE

08:52:32

883656

487

25.24

ISE

08:52:59

884304

481

25.23

ISE

08:55:42

889487

64

25.23

ISE

08:55:42

889481

505

25.22

ISE

08:56:33

891156

17

25.21

ISE

08:56:35

891207

482

25.21

ISE

08:56:35

891200

510

25.15

ISE

09:00:00

898114

38

25.15

ISE

09:01:43

901658

567

25.13

ISE

09:04:22

906443

504

25.12

ISE

09:04:33

906889

588

25.12

ISE

09:04:33

906886

300

25.12

ISE

09:06:50

912627

56

25.12

ISE

09:06:50

912625

56

25.12

ISE

09:06:50

912623

134

25.12

ISE

09:07:10

913253

564

25.12

ISE

09:07:10

913255

539

25.11

ISE

09:12:21

922616

300

25.17

ISE

09:23:07

938618

403

25.18

ISE

09:23:07

938616

228

25.18

ISE

09:23:07

938614

56

25.18

ISE

09:24:51

941513

65

25.18

ISE

09:24:51

941508

182

25.18

ISE

09:24:51

941506

129

25.18

ISE

09:24:51

941504

201

25.18

ISE

09:24:51

941502

355

25.19

ISE

09:27:21

945873

228

25.19

ISE

09:27:28

945967

538

25.20

ISE

09:28:12

947218

42

25.20

ISE

09:28:25

947496

253

25.20

ISE

09:28:25

947493

14

25.20

ISE

09:28:25

947482

100

25.20

ISE

09:28:25

947480

218

25.20

ISE

09:28:25

947477

581

25.19

ISE

09:28:59

948345

67

25.19

ISE

09:28:59

948343

458

25.19

ISE

09:28:59

948341

239

25.18

ISE

09:29:02

948487

307

25.18

ISE

09:29:02

948485

572

25.18

ISE

09:29:02

948483

520

25.18

ISE

09:29:02

948481

590

25.18

ISE

09:30:20

951615

586

25.22

ISE

09:35:51

962604

106

25.21

ISE

09:41:15

974550

62

25.21

ISE

09:41:16

974565

370

25.21

ISE

09:41:18

974610

422

25.25

ISE

09:45:52

982270

83

25.25

ISE

09:45:52

982262

530

25.25

ISE

09:45:52

982260

546

25.23

ISE

09:49:06

988667

584

25.20

ISE

09:55:30

1000203

181

25.20

ISE

09:55:30

1000201

410

25.20

ISE

09:55:30

1000198

526

25.20

ISE

09:55:30

1000181

23

25.23

ISE

10:00:37

1009523

595

25.23

ISE

10:05:11

1013484

522

25.23

ISE

10:05:11

1013482

266

25.23

ISE

10:05:11

1013480

302

25.23

ISE

10:05:11

1013478

534

25.24

ISE

10:13:08

1020481

144

25.26

ISE

10:18:53

1025030

170

25.25

ISE

10:21:16

1026899

181

25.25

ISE

10:21:16

1026897

393

25.25

ISE

10:21:16

1026893

17

25.25

ISE

10:21:17

1026927

384

25.25

ISE

10:21:17

1026923

601

25.22

ISE

10:24:43

1030261

565

25.20

ISE

10:26:49

1032170

191

25.15

ISE

10:28:51

1033958

138

25.15

ISE

10:28:51

1033956

462

25.15

ISE

10:28:51

1033954

250

25.15

ISE

10:28:51

1033952

321

25.15

ISE

10:28:51

1033950

491

25.22

ISE

10:38:46

1043097

133

25.22

ISE

10:40:13

1044288

541

25.22

ISE

10:47:00

1050366

576

25.22

ISE

10:47:00

1050364

207

25.23

ISE

10:48:13

1051261

140

25.22

ISE

10:49:59

1052506

90

25.22

ISE

10:50:14

1052687

104

25.22

ISE

10:50:14

1052681

410

25.22

ISE

10:50:14

1052679

328

25.22

ISE

10:50:29

1052861

186

25.22

ISE

10:50:29

1052859

107

25.22

ISE

10:50:44

1053051

257

25.22

ISE

10:50:44

1053038

8

25.22

ISE

10:50:59

1053256

257

25.22

ISE

10:51:14

1053524

257

25.22

ISE

10:51:14

1053513

257

25.22

ISE

10:51:29

1053736

45

25.22

ISE

10:51:29

1053707

1

25.22

ISE

10:51:29

1053705

253

25.22

ISE

10:51:44

1053931

85

25.20

ISE

10:52:29

1054579

200

25.20

ISE

10:52:44

1054993

200

25.20

ISE

10:52:44

1054985

83

25.20

ISE

10:52:59

1055188

28

25.20

ISE

10:53:14

1055378

35

25.20

ISE

10:53:29

1055614

222

25.20

ISE

10:53:29

1055612

257

25.20

ISE

10:53:29

1055598

229

25.20

ISE

10:53:44

1055745

228

25.20

ISE

10:53:44

1055729

72

25.20

ISE

10:53:59

1055981

99

25.20

ISE

10:54:44

1056744

187

25.20

ISE

10:54:59

1056915

228

25.20

ISE

10:54:59

1056909

257

25.20

ISE

10:56:28

1058326

34

25.20

ISE

10:56:29

1058358

200

25.20

ISE

10:56:29

1058331

508

25.20

ISE

10:56:40

1058524

36

25.20

ISE

10:56:40

1058522

520

25.20

ISE

10:56:40

1058514

200

25.18

ISE

10:58:59

1060263

182

25.18

ISE

10:59:14

1060416

200

25.18

ISE

10:59:14

1060407

507

25.20

ISE

11:05:59

1065767

43

25.21

ISE

11:14:22

1072453

50

25.21

ISE

11:14:22

1072451

156

25.22

ISE

11:18:37

1075880

401

25.22

ISE

11:18:40

1075903

560

25.22

ISE

11:18:40

1075901

207

25.22

ISE

11:21:33

1077828

568

25.22

ISE

11:21:33

1077826

161

25.22

ISE

11:21:33

1077824

491

25.21

ISE

11:25:03

1080217

8

25.21

ISE

11:25:03

1080215

34

25.21

ISE

11:25:03

1080213

299

25.21

ISE

11:25:03

1080211

223

25.21

ISE

11:25:03

1080209

170

25.21

ISE

11:26:17

1081158

158

25.21

ISE

11:26:21

1081189

514

25.23

ISE

11:29:43

1083425

159

25.25

ISE

11:34:23

1086692

196

25.25

ISE

11:34:23

1086690

141

25.26

ISE

11:37:38

1089329

58

25.26

ISE

11:37:38

1089324

585

25.26

ISE

11:37:38

1089261

208

25.26

ISE

11:41:35

1092267

5

25.26

ISE

11:41:35

1092265

565

25.26

ISE

11:41:35

1092263

158

25.26

ISE

11:41:35

1092261

549

25.24

ISE

11:43:58

1094155

536

25.24

ISE

11:43:58

1094153

13

25.24

ISE

11:47:03

1096589

491

25.24

ISE

11:47:03

1096585

388

25.23

ISE

11:47:09

1096661

170

25.23

ISE

11:47:09

1096659

10

25.22

ISE

12:01:03

1107509

558

25.22

ISE

12:01:03

1107507

599

25.21

ISE

12:01:24

1107828

505

25.21

ISE

12:01:24

1107826

549

25.20

ISE

12:02:05

1108355

547

25.20

ISE

12:02:05

1108353

584

25.20

ISE

12:02:05

1108351

549

25.20

ISE

12:02:05

1108349

530

25.19

ISE

12:03:27

1110070

609

25.19

ISE

12:03:27

1110068

521

25.19

ISE

12:03:27

1110066

541

25.19

ISE

12:03:54

1110551

400

25.19

ISE

12:05:15

1111600

7

25.19

ISE

12:05:15

1111598

548

25.21

ISE

12:13:58

1118244

269

25.22

ISE

12:18:06

1121133

201

25.20

ISE

12:20:52

1122849

52

25.20

ISE

12:20:52

1122767

666

25.20

ISE

12:20:52

1122765

6

25.20

ISE

12:20:52

1122763

523

25.20

ISE

12:20:52

1122761

304

25.20

ISE

12:20:57

1123059

138

25.20

ISE

12:20:57

1123057

491

25.20

ISE

12:25:26

1125752

92

25.20

ISE

12:25:26

1125750

326

25.20

ISE

12:25:26

1125748

119

25.20

ISE

12:25:26

1125746

435

25.20

ISE

12:25:26

1125744

514

25.20

ISE

12:25:26

1125742

3

25.18

ISE

12:25:44

1125926

602

25.18

ISE

12:25:44

1125924

607

25.16

ISE

12:29:25

1127970

590

25.12

ISE

12:32:15

1130159

527

25.13

ISE

12:37:19

1133850

511

25.13

ISE

12:37:19

1133848

521

25.10

ISE

12:47:04

1140510

516

25.10

ISE

12:47:04

1140508

863

25.10

ISE

12:47:06

1140537

579

25.10

ISE

12:47:19

1140715

57

25.10

ISE

12:47:21

1140731

27

25.10

ISE

12:47:22

1140750

493

25.10

ISE

12:47:23

1140763

507

25.08

ISE

12:50:55

1143495

249

25.08

ISE

12:50:56

1143515

252

25.08

ISE

12:50:59

1143549

465

25.04

ISE

12:53:03

1144996

37

25.04

ISE

12:54:02

1145733

591

25.04

ISE

13:02:19

1151640

559

25.04

ISE

13:02:19

1151638

597

25.04

ISE

13:02:19

1151636

14

25.04

ISE

13:02:40

1151855

531

25.04

ISE

13:02:40

1151850

9

25.04

ISE

13:02:40

1151848

207

25.01

ISE

13:08:33

1155896

221

25.01

ISE

13:08:33

1155894

490

25.00

ISE

13:11:54

1158216

278

25.00

ISE

13:11:54

1158214

272

25.00

ISE

13:11:54

1158212

69

25.00

ISE

13:11:57

1158250

50

25.00

ISE

13:11:57

1158248

326

25.00

ISE

13:12:00

1158290

137

25.00

ISE

13:12:00

1158288

524

24.99

ISE

13:17:16

1162025

180

24.99

ISE

13:17:16

1162023

333

24.99

ISE

13:17:16

1162021

350

24.93

ISE

13:22:40

1166306

254

24.93

ISE

13:22:40

1166304

18

24.91

ISE

13:26:29

1170136

137

24.91

ISE

13:26:30

1170143

175

24.91

ISE

13:26:32

1170161

319

24.91

ISE

13:26:32

1170159

481

24.91

ISE

13:26:32

1170157

193

24.91

ISE

13:27:53

1171126

125

24.91

ISE

13:28:03

1171252

105

24.91

ISE

13:28:13

1171328

557

24.90

ISE

13:29:47

1172489

538

24.90

ISE

13:30:30

1173206

560

24.90

ISE

13:30:30

1173204

581

24.89

ISE

13:31:00

1173603

333

24.93

ISE

13:39:43

1181095

179

24.93

ISE

13:39:43

1181093

46

24.93

ISE

13:43:43

1184594

542

24.93

ISE

13:43:43

1184592

526

24.91

ISE

13:46:31

1186853

635

24.91

ISE

13:46:31

1186851

160

24.91

ISE

13:46:31

1186849

341

24.91

ISE

13:46:31

1186847

496

24.92

ISE

13:46:31

1186842

501

24.92

ISE

13:46:31

1186840

554

24.92

ISE

13:46:31

1186844

613

24.90

ISE

13:46:40

1186946

490

24.88

ISE

13:48:19

1188632

528

24.88

ISE

13:48:19

1188630

239

24.87

ISE

13:49:10

1189679

298

24.87

ISE

13:49:10

1189677

39

24.84

ISE

13:49:40

1190600

186

24.89

ISE

13:57:11

1197922

494

24.90

ISE

14:01:24

1202214

195

24.90

ISE

14:01:35

1202350

151

24.91

ISE

14:05:47

1206373

501

24.91

ISE

14:05:47

1206371

155

24.91

ISE

14:06:19

1207181

95

24.91

ISE

14:06:19

1207183

375

24.91

ISE

14:06:19

1207169

8

24.91

ISE

14:06:19

1207167

223

24.91

ISE

14:06:19

1207150

250

24.91

ISE

14:06:19

1207148

121

24.91

ISE

14:06:19

1207133

13

24.91

ISE

14:06:19

1207131

540

24.91

ISE

14:06:19

1207129

206

24.91

ISE

14:06:19

1207127

587

24.91

ISE

14:06:19

1207125

316

24.91

ISE

14:06:19

1207116

361

24.91

ISE

14:06:19

1207114

538

24.91

ISE

14:06:20

1207262

249

24.91

ISE

14:06:20

1207260

267

24.91

ISE

14:06:20

1207253

411

24.90

ISE

14:07:26

1208658

98

24.90

ISE

14:07:26

1208656

501

24.90

ISE

14:07:26

1208654

281

24.87

ISE

14:12:52

1214045

273

24.87

ISE

14:12:52

1214002

50

24.87

ISE

14:12:52

1213964

538

24.87

ISE

14:12:52

1213959

569

24.87

ISE

14:12:52

1213957

579

24.87

ISE

14:12:52

1213955

611

24.85

ISE

14:12:58

1214241

502

24.84

ISE

14:13:30

1215071

179

24.82

ISE

14:13:40

1215332

207

24.82

ISE

14:13:49

1215532

196

24.82

ISE

14:14:19

1216083

599

24.81

ISE

14:17:44

1219966

121

24.81

ISE

14:17:44

1219964

309

24.81

ISE

14:18:13

1220537

172

24.81

ISE

14:18:17

1220577

48

24.81

ISE

14:18:17

1220575

14

24.81

ISE

14:18:17

1220573

39

24.81

ISE

14:18:17

1220571

391

24.81

ISE

14:18:27

1220738

585

24.81

ISE

14:18:27

1220736

592

24.85

ISE

14:21:19

1224346

26

24.85

ISE

14:21:22

1224528

1,026

24.84

ISE

14:23:22

1226653

203

24.86

ISE

14:24:49

1228349

594

24.87

ISE

14:26:41

1229936

491

24.87

ISE

14:26:41

1229934

923

24.86

ISE

14:26:45

1229998

551

24.87

ISE

14:27:58

1231239

264

24.93

ISE

14:31:50

1240729

161

24.91

ISE

14:32:06

1241092

280

24.93

ISE

14:32:06

1241088

599

24.91

ISE

14:34:08

1244431

118

24.91

ISE

14:34:08

1244429

446

24.91

ISE

14:34:10

1244464

150

24.91

ISE

14:34:10

1244462

47

24.91

ISE

14:34:10

1244460

568

24.93

ISE

14:36:18

1248418

599

24.93

ISE

14:36:18

1248416

72

24.89

ISE

14:37:14

1250404

1,092

24.89

ISE

14:37:14

1250402

619

24.89

ISE

14:37:14

1250400

654

24.89

ISE

14:37:14

1250325

774

24.89

ISE

14:37:14

1250323

799

24.89

ISE

14:37:20

1250532

637

24.89

ISE

14:37:20

1250530

350

24.90

ISE

14:40:48

1256887

200

24.90

ISE

14:40:48

1256885

275

24.89

ISE

14:40:54

1257109

107

24.89

ISE

14:42:40

1260126

405

24.91

ISE

14:44:35

1263635

571

24.91

ISE

14:44:37

1263700

120

24.91

ISE

14:44:37

1263702

540

24.90

ISE

14:44:39

1263727

515

24.90

ISE

14:44:39

1263725

593

24.89

ISE

14:48:24

1270912

589

24.89

ISE

14:48:24

1270909

526

24.89

ISE

14:49:10

1272551

350

24.90

ISE

14:50:08

1274638

246

24.90

ISE

14:50:08

1274626

83

24.90

ISE

14:50:56

1276116

269

24.90

ISE

14:50:56

1276114

68

24.90

ISE

14:50:56

1276112

180

24.94

ISE

14:53:12

1279822

70

24.94

ISE

14:53:12

1279820

229

24.94

ISE

14:53:12

1279818

414

24.94

ISE

14:53:13

1279824

223

24.93

ISE

14:54:28

1281832

371

24.93

ISE

14:54:28

1281830

720

24.93

ISE

14:55:38

1283765

552

24.93

ISE

14:55:38

1283694

72

24.94

ISE

14:56:29

1285109

129

24.94

ISE

14:58:26

1288210

53

24.94

ISE

14:58:47

1288886

42

24.94

ISE

14:58:47

1288888

173

24.94

ISE

14:58:47

1288882

65

24.94

ISE

14:58:47

1288880

83

24.94

ISE

14:58:47

1288878

101

24.94

ISE

14:58:47

1288876

84

24.94

ISE

14:58:47

1288866

706

24.94

ISE

14:58:47

1288841

580

24.94

ISE

14:59:59

1291038

524

24.94

ISE

15:00:28

1292316

581

24.92

ISE

15:00:52

1293372

814

24.92

ISE

15:00:57

1293578

792

24.90

ISE

15:01:02

1293824

556

24.93

ISE

15:02:21

1296155

114

24.93

ISE

15:02:21

1296153

1,223

24.93

ISE

15:02:21

1296151

628

24.89

ISE

15:02:31

1296377

312

24.89

ISE

15:02:31

1296375

2,625

24.90

ISE

15:03:41

1298644

553

24.93

ISE

15:05:24

1301795

909

24.91

ISE

15:05:30

1302114

133

24.90

ISE

15:06:47

1304371

64

24.90

ISE

15:06:47

1304369

387

24.90

ISE

15:06:48

1304396

41

24.90

ISE

15:06:48

1304373

97

24.89

ISE

15:07:05

1305010

319

24.89

ISE

15:07:05

1304995

252

24.89

ISE

15:07:05

1304993

565

24.89

ISE

15:07:05

1304991

503

24.88

ISE

15:08:25

1307485

554

24.88

ISE

15:08:42

1307998

592

24.88

ISE

15:08:42

1307996

54

24.88

ISE

15:08:42

1307994

363

24.88

ISE

15:08:43

1308002

308

24.87

ISE

15:09:53

1310314

78

24.87

ISE

15:09:53

1310303

595

24.87

ISE

15:09:53

1310246

420

24.89

ISE

15:12:03

1314339

143

24.89

ISE

15:12:03

1314337

1,069

24.92

ISE

15:14:17

1318118

180

24.97

ISE

15:17:13

1323035

2,201

24.97

ISE

15:17:13

1323029

928

24.97

ISE

15:17:13

1323027

110

24.97

ISE

15:18:28

1325387

316

24.97

ISE

15:18:28

1325385

92

24.97

ISE

15:18:28

1325383

593

24.97

ISE

15:18:28

1325342

39

24.97

ISE

15:19:16

1326771

126

24.97

ISE

15:19:16

1326767

59

24.97

ISE

15:19:16

1326765

43

24.97

ISE

15:19:28

1327139

37

24.97

ISE

15:19:28

1327137

63

24.97

ISE

15:19:43

1327556

108

24.98

ISE

15:22:14

1332373

155

24.98

ISE

15:22:14

1332371

56

24.98

ISE

15:22:14

1332369

77

24.98

ISE

15:22:14

1332367

275

24.98

ISE

15:22:14

1332365

14

24.99

ISE

15:22:22

1332777

947

24.99

ISE

15:22:22

1332775

151

24.99

ISE

15:22:22

1332773

681

24.98

ISE

15:22:37

1333191

708

24.98

ISE

15:22:38

1333207

339

24.99

ISE

15:24:16

1335664

171

24.99

ISE

15:24:16

1335666

242

24.99

ISE

15:24:16

1335661

62

24.99

ISE

15:25:05

1337450

52

24.99

ISE

15:25:05

1337440

248

24.99

ISE

15:25:05

1337380

459

24.99

ISE

15:25:05

1337376

407

24.99

ISE

15:25:05

1337374

380

24.99

ISE

15:25:06

1337501

596

24.99

ISE

15:25:06

1337498

333

24.99

ISE

15:25:06

1337496

42

25.00

ISE

15:26:43

1341141

139

25.00

ISE

15:26:43

1341138

65

25.00

ISE

15:26:43

1341134

656

25.00

ISE

15:27:44

1343082

43

25.00

ISE

15:27:44

1343080

41

25.00

ISE

15:27:44

1343077

46

25.00

ISE

15:28:01

1343504

152

25.00

ISE

15:28:01

1343501

71

25.00

ISE

15:28:01

1343497

192

24.99

ISE

15:28:08

1343753

224

24.99

ISE

15:28:08

1343751

683

24.99

ISE

15:28:08

1343749

196

24.99

ISE

15:28:08

1343746

516

24.99

ISE

15:28:09

1343776

591

24.99

ISE

15:28:09

1343774

836

24.98

ISE

15:28:25

1344289

173

24.97

ISE

15:28:30

1344487

352

24.97

ISE

15:28:30

1344485

970

24.96

ISE

15:29:12

1345565

 


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
 
 
POSCKDDNOBKDCDN