Transaction in Own Shares

CRH PLC
04 May 2023
 

4th May 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 3rd May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

 


 


 




Euronext Dublin

London Stock Exchange



Number of ordinary shares purchased: 

124,043

48,545



Highest price paid per share:

€43.9400

GBp 3,874.0000



Lowest price paid per share:

€43.3500

GBp 3,827.0000



Volume weighted average price paid:

€43.5469

GBp 3,841.9004










The purchases form part of CRH's intention to buy back ordinary shares of up to $ 750 million* in the period to 29th June 2023 following its announcement on 31st March 2023 and were affected by CRH's broker as part of the Programme announced on 31st March 2023.










Following settlement of the above transactions CRH will hold 15,173,043 of its ordinary shares in treasury which represents 2.017% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 736,967,295 ordinary shares in issue (excluding treasury shares).










In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the 'Market Abuse Regulation') (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 3rd May 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.



*Being an amount equal to € 690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

 









Contact







Diarmuid Enright







Assistant Company Secretary






Tel: 00 3531 6344340







 

 

 

 

 

 

 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

UBS Europe SE


Intermediary code:

UBSWDE24



Time zone:


BST



Currency:


EUR & GBp (as indicated below)


Date of Transactions:

03/05/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

43.5469

124,043

London Stock Exchange (XLON)

GBp

3,841.9004

48,545






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

69

3,839

LSE

08:01:04

462482

311

3,842

LSE

08:01:04

462473

317

3,850

LSE

08:03:05

466108

310

3,848

LSE

08:03:10

466297

302

3,836

LSE

08:05:55

470284

305

3,833

LSE

08:06:53

471865

217

3,833

LSE

08:13:21

481648

95

3,833

LSE

08:13:21

481646

86

3,851

LSE

08:13:40

482356

86

3,851

LSE

08:13:40

482360

112

3,851

LSE

08:13:40

482358

598

3,852

LSE

08:14:01

482956

271

3,852

LSE

08:14:06

483077

279

3,851

LSE

08:14:10

483184

267

3,849

LSE

08:14:23

483417

291

3,848

LSE

08:14:30

483641

113

3,847

LSE

08:14:56

484288

200

3,847

LSE

08:14:56

484286

25

3,853

LSE

08:15:28

485344

260

3,853

LSE

08:15:28

485342

300

3,852

LSE

08:17:06

487529

4

3,852

LSE

08:17:27

488022

270

3,865

LSE

08:26:14

499019

155

3,870

LSE

08:29:05

503281

123

3,870

LSE

08:29:05

503279

87

3,874

LSE

08:35:02

513391

192

3,874

LSE

08:35:02

513389

204

3,853

LSE

08:44:05

528369

92

3,853

LSE

08:44:05

528367

159

3,862

LSE

08:51:53

541769

16

3,862

LSE

08:51:53

541767

52

3,862

LSE

08:51:53

541765

85

3,862

LSE

08:51:53

541763

79

3,853

LSE

08:55:23

547486

144

3,853

LSE

08:55:23

547488

1

3,850

LSE

09:03:15

559222

78

3,850

LSE

09:03:15

559220

85

3,850

LSE

09:03:15

559218

85

3,850

LSE

09:03:15

559216

50

3,850

LSE

09:03:15

559214

124

3,849

LSE

09:03:15

559212

148

3,849

LSE

09:03:15

559210

65

3,854

LSE

09:09:16

569454

82

3,854

LSE

09:09:38

569974

151

3,854

LSE

09:09:38

569972

30

3,853

LSE

09:11:06

571839

214

3,853

LSE

09:11:07

571845

69

3,853

LSE

09:11:07

571843

110

3,849

LSE

09:17:56

580987

199

3,849

LSE

09:17:56

580985

320

3,849

LSE

09:26:02

592576

312

3,852

LSE

09:33:05

601689

299

3,851

LSE

09:39:48

611269

161

3,851

LSE

09:42:34

615207

118

3,847

LSE

09:47:40

621954

178

3,847

LSE

09:47:40

621952

264

3,844

LSE

09:53:44

630852

187

3,844

LSE

09:58:14

635503

106

3,844

LSE

09:58:14

635501

88

3,843

LSE

10:05:51

646448

59

3,845

LSE

10:07:10

648057

86

3,845

LSE

10:07:10

648055

86

3,845

LSE

10:07:10

648053

35

3,845

LSE

10:07:10

648051

79

3,845

LSE

10:07:10

648049

86

3,843

LSE

10:11:16

652581

86

3,843

LSE

10:11:16

652579

51

3,843

LSE

10:11:16

652583

34

3,843

LSE

10:11:16

652585

309

3,842

LSE

10:11:16

652577

43

3,838

LSE

10:16:41

659115

241

3,838

LSE

10:16:41

659113

51

3,840

LSE

10:18:30

661090

89

3,840

LSE

10:18:30

661088

283

3,844

LSE

10:25:03

668354

131

3,841

LSE

10:32:04

678269

180

3,841

LSE

10:34:05

681456

54

3,839

LSE

10:36:04

684991

206

3,839

LSE

10:36:04

684993

45

3,836

LSE

10:37:57

690381

272

3,836

LSE

10:37:57

690383

314

3,835

LSE

10:49:32

714701

163

3,832

LSE

10:52:43

721126

105

3,832

LSE

10:52:51

721410

19

3,831

LSE

10:57:39

733608

279

3,831

LSE

10:57:39

733606

284

3,837

LSE

11:03:41

739461

299

3,842

LSE

11:10:21

743812

63

3,847

LSE

11:15:57

747254

231

3,847

LSE

11:15:57

747252

287

3,847

LSE

11:16:52

747827

49

3,848

LSE

11:25:48

753266

77

3,847

LSE

11:25:48

753264

91

3,850

LSE

11:26:32

753664

86

3,850

LSE

11:26:32

753662

53

3,850

LSE

11:26:32

753660

272

3,848

LSE

11:26:33

753694

109

3,840

LSE

11:28:20

754877

186

3,840

LSE

11:28:20

754875

87

3,837

LSE

11:34:13

758650

213

3,837

LSE

11:34:13

758648

21

3,839

LSE

11:40:37

762623

16

3,839

LSE

11:40:37

762625

185

3,839

LSE

11:40:37

762627

98

3,839

LSE

11:40:37

762629

308

3,837

LSE

11:46:33

765766

105

3,828

LSE

11:51:38

769191

163

3,828

LSE

11:51:38

769189

123

3,827

LSE

11:51:46

769309

176

3,827

LSE

11:51:46

769307

262

3,829

LSE

11:54:16

770812

282

3,831

LSE

11:58:20

772978

5

3,831

LSE

11:58:20

772976

287

3,830

LSE

12:03:29

776256

148

3,836

LSE

12:14:12

782612

216

3,836

LSE

12:14:12

782610

261

3,834

LSE

12:14:41

782837

65

3,837

LSE

12:21:21

786653

255

3,837

LSE

12:21:21

786651

191

3,836

LSE

12:21:27

786793

82

3,836

LSE

12:21:44

786974

39

3,839

LSE

12:27:28

790259

180

3,839

LSE

12:27:28

790257

52

3,839

LSE

12:27:28

790255

225

3,843

LSE

12:34:54

794638

80

3,843

LSE

12:34:54

794636

286

3,837

LSE

12:38:40

796801

152

3,832

LSE

12:45:56

801549

106

3,832

LSE

12:46:40

801964

193

3,828

LSE

12:47:43

802684

88

3,828

LSE

12:47:43

802682

288

3,827

LSE

12:51:05

804701

315

3,829

LSE

12:59:22

809925

133

3,831

LSE

13:02:21

812088

49

3,831

LSE

13:02:40

812212

89

3,831

LSE

13:02:40

812210

264

3,835

LSE

13:09:14

816546

98

3,838

LSE

13:10:49

817658

47

3,838

LSE

13:10:49

817656

86

3,838

LSE

13:10:49

817654

86

3,838

LSE

13:10:49

817652

58

3,837

LSE

13:10:49

817648

237

3,837

LSE

13:10:49

817650

86

3,836

LSE

13:17:23

823421

86

3,836

LSE

13:17:23

823419

48

3,836

LSE

13:17:23

823417

329

3,838

LSE

13:18:21

824140

112

3,835

LSE

13:25:12

828861

149

3,835

LSE

13:25:12

828859

46

3,834

LSE

13:25:22

828974

200

3,836

LSE

13:27:09

830159

284

3,835

LSE

13:27:53

830647

58

3,835

LSE

13:29:54

832262

33

3,835

LSE

13:30:21

832848

187

3,835

LSE

13:30:21

832846

272

3,834

LSE

13:34:25

836338

15

3,837

LSE

13:37:35

838480

300

3,837

LSE

13:37:35

838478

105

3,830

LSE

13:43:06

842642

34

3,830

LSE

13:43:06

842644

100

3,830

LSE

13:43:06

842640

81

3,830

LSE

13:43:06

842638

90

3,833

LSE

13:49:29

847941

104

3,833

LSE

13:49:29

847939

31

3,835

LSE

13:52:31

850525

69

3,835

LSE

13:52:31

850523

61

3,835

LSE

13:52:53

850844

111

3,835

LSE

13:52:53

850842

261

3,834

LSE

13:53:24

851383

320

3,839

LSE

13:55:01

853088

132

3,838

LSE

13:56:21

854249

55

3,838

LSE

13:56:21

854247

37

3,836

LSE

13:57:54

855850

64

3,836

LSE

13:57:54

855848

174

3,836

LSE

13:57:54

855852

87

3,837

LSE

14:00:28

858435

170

3,837

LSE

14:00:28

858433

64

3,839

LSE

14:01:03

859065

108

3,839

LSE

14:01:03

859061

91

3,839

LSE

14:01:03

859059

53

3,839

LSE

14:01:03

859063

64

3,841

LSE

14:07:04

864244

112

3,841

LSE

14:07:04

864242

108

3,841

LSE

14:07:04

864227

62

3,841

LSE

14:07:04

864209

9

3,841

LSE

14:07:04

864205

221

3,841

LSE

14:07:04

864207

49

3,840

LSE

14:15:51

871763

151

3,840

LSE

14:15:51

871761

129

3,839

LSE

14:15:54

871812

189

3,839

LSE

14:15:54

871810

113

3,842

LSE

14:21:35

877138

122

3,842

LSE

14:21:35

877136

39

3,842

LSE

14:21:35

877134

110

3,840

LSE

14:23:13

878572

91

3,840

LSE

14:23:13

878574

38

3,838

LSE

14:25:06

880286

129

3,838

LSE

14:25:06

880284

109

3,838

LSE

14:25:06

880282

41

3,841

LSE

14:29:22

884433

271

3,841

LSE

14:29:22

884431

86

3,841

LSE

14:31:04

891318

174

3,841

LSE

14:31:04

891316

86

3,841

LSE

14:31:04

891304

200

3,841

LSE

14:31:04

891302

45

3,842

LSE

14:31:30

892390

100

3,842

LSE

14:31:30

892388

50

3,842

LSE

14:32:09

893995

135

3,842

LSE

14:32:10

894042

274

3,843

LSE

14:33:03

895943

273

3,843

LSE

14:33:03

895926

86

3,844

LSE

14:34:11

898098

86

3,844

LSE

14:34:11

898096

106

3,844

LSE

14:34:51

899510

86

3,844

LSE

14:34:51

899508

86

3,844

LSE

14:34:51

899506

100

3,850

LSE

14:37:05

903418

51

3,850

LSE

14:37:05

903416

21

3,849

LSE

14:37:49

904728

90

3,849

LSE

14:37:49

904726

86

3,849

LSE

14:37:49

904724

86

3,849

LSE

14:37:49

904722

278

3,849

LSE

14:37:49

904720

150

3,851

LSE

14:39:39

908011

156

3,851

LSE

14:39:39

908009

19

3,851

LSE

14:41:03

910674

20

3,851

LSE

14:41:03

910672

67

3,852

LSE

14:41:05

910730

135

3,852

LSE

14:41:05

910728

68

3,852

LSE

14:41:05

910726

38

3,853

LSE

14:42:35

913447

68

3,853

LSE

14:42:35

913445

74

3,853

LSE

14:42:35

913449

56

3,851

LSE

14:42:50

913855

205

3,851

LSE

14:42:59

914129

61

3,851

LSE

14:43:05

914234

120

3,851

LSE

14:43:05

914232

69

3,851

LSE

14:43:05

914230

47

3,851

LSE

14:43:05

914228

261

3,846

LSE

14:45:08

916926

41

3,846

LSE

14:45:12

916990

281

3,844

LSE

14:45:18

917186

138

3,848

LSE

14:46:36

919476

124

3,848

LSE

14:46:36

919474

100

3,850

LSE

14:48:38

923277

120

3,851

LSE

14:49:50

925441

268

3,858

LSE

14:53:24

931858

102

3,859

LSE

14:54:18

933130

106

3,859

LSE

14:54:25

933328

34

3,859

LSE

14:54:25

933326

86

3,855

LSE

14:55:14

934817

86

3,855

LSE

14:55:14

934815

60

3,853

LSE

14:57:06

938049

230

3,853

LSE

14:57:10

938179

259

3,851

LSE

14:58:10

939717

20

3,849

LSE

14:59:21

941630

120

3,849

LSE

14:59:23

941681

138

3,849

LSE

14:59:26

941798

230

3,853

LSE

15:01:11

947910

78

3,853

LSE

15:01:11

947908

86

3,853

LSE

15:02:55

952116

86

3,853

LSE

15:02:55

952114

54

3,853

LSE

15:02:55

952112

86

3,851

LSE

15:05:09

956660

54

3,851

LSE

15:05:09

956658

86

3,851

LSE

15:05:09

956662

291

3,849

LSE

15:07:06

960441

45

3,853

LSE

15:08:50

963732

86

3,853

LSE

15:08:50

963730

86

3,853

LSE

15:08:50

963728

165

3,852

LSE

15:08:50

963726

86

3,852

LSE

15:10:47

967750

51

3,852

LSE

15:10:47

967748

318

3,851

LSE

15:11:31

969173

86

3,846

LSE

15:13:00

972224

86

3,846

LSE

15:13:00

972222

42

3,845

LSE

15:14:43

975453

154

3,845

LSE

15:14:43

975455

68

3,845

LSE

15:14:44

975474

236

3,844

LSE

15:18:41

982669

64

3,844

LSE

15:18:41

982667

62

3,841

LSE

15:22:09

988157

139

3,841

LSE

15:22:15

988361

87

3,841

LSE

15:22:34

989111

30

3,841

LSE

15:22:46

989328

55

3,838

LSE

15:25:52

995687

400

3,838

LSE

15:25:52

995685

120

3,836

LSE

15:26:27

996572

48

3,836

LSE

15:26:27

996574

275

3,838

LSE

15:28:33

999668

361

3,836

LSE

15:29:00

1000265

35

3,834

LSE

15:29:11

1000723

42

3,834

LSE

15:29:11

1000712

70

3,834

LSE

15:29:22

1001170

200

3,834

LSE

15:29:22

1001168

266

3,838

LSE

15:31:25

1004804

32

3,838

LSE

15:31:25

1004802

48

3,837

LSE

15:32:16

1006109

125

3,837

LSE

15:32:16

1006107

86

3,838

LSE

15:32:55

1007300

52

3,838

LSE

15:32:55

1007298

86

3,838

LSE

15:32:55

1007302

65

3,838

LSE

15:32:55

1007304

200

3,838

LSE

15:34:26

1009801

305

3,840

LSE

15:37:11

1014807

100

3,838

LSE

15:39:01

1017684

120

3,838

LSE

15:39:11

1018052

120

3,837

LSE

15:40:09

1019514

182

3,837

LSE

15:40:09

1019512

73

3,837

LSE

15:42:03

1022698

129

3,837

LSE

15:42:03

1022686

182

3,837

LSE

15:42:03

1022688

98

3,835

LSE

15:43:00

1023935

48

3,835

LSE

15:43:06

1024146

107

3,835

LSE

15:43:06

1024144

31

3,835

LSE

15:43:06

1024142

168

3,838

LSE

15:45:29

1028103

34

3,838

LSE

15:45:29

1028101

56

3,838

LSE

15:45:29

1028099

280

3,835

LSE

15:46:47

1030666

10

3,835

LSE

15:48:19

1033281

48

3,839

LSE

15:52:10

1040463

87

3,839

LSE

15:52:10

1040461

86

3,839

LSE

15:52:10

1040459

276

3,839

LSE

15:52:10

1040457

86

3,840

LSE

15:52:10

1040448

122

3,840

LSE

15:52:10

1040446

87

3,840

LSE

15:52:10

1040450

79

3,839

LSE

15:52:32

1040940

53

3,839

LSE

15:52:32

1040938

48

3,839

LSE

15:52:32

1040936

2

3,839

LSE

15:52:32

1040934

78

3,840

LSE

15:53:39

1043106

124

3,840

LSE

15:53:39

1043102

87

3,840

LSE

15:53:39

1043104

45

3,839

LSE

15:57:04

1049045

22

3,839

LSE

15:57:06

1049082

100

3,839

LSE

15:57:06

1049067

136

3,839

LSE

15:57:18

1049420

87

3,840

LSE

15:57:59

1050572

86

3,840

LSE

15:57:59

1050570

125

3,840

LSE

15:57:59

1050568

86

3,837

LSE

15:58:54

1052333

47

3,837

LSE

15:58:54

1052335

87

3,837

LSE

15:58:54

1052337

285

3,837

LSE

15:59:55

1054952

319

3,838

LSE

16:01:11

1058884

38

3,835

LSE

16:02:53

1062595

136

3,835

LSE

16:02:53

1062593

233

3,835

LSE

16:04:29

1065347

55

3,835

LSE

16:04:29

1065345

24

3,835

LSE

16:05:40

1067601

236

3,835

LSE

16:05:40

1067599

12

3,833

LSE

16:05:56

1068224

100

3,833

LSE

16:05:56

1068212

250

3,834

LSE

16:08:05

1072659

60

3,834

LSE

16:08:05

1072657

275

3,833

LSE

16:08:12

1072892

49

3,831

LSE

16:09:24

1075451

252

3,831

LSE

16:09:24

1075449

272

3,830

LSE

16:10:02

1076512

95

3,831

LSE

16:12:50

1081821

185

3,831

LSE

16:12:51

1081868

63

3,831

LSE

16:13:13

1082638

47

3,831

LSE

16:13:13

1082632

86

3,831

LSE

16:13:13

1082636

87

3,831

LSE

16:13:13

1082634

62

3,836

LSE

16:14:27

1085047

153

3,836

LSE

16:14:27

1085043

87

3,836

LSE

16:14:27

1085045

 

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

405

43.60

ISE

08:00:54

462037

255

43.57

ISE

08:01:04

462480

200

43.57

ISE

08:01:04

462478

65

43.66

ISE

08:02:08

464395

400

43.66

ISE

08:02:08

464393

153

43.63

ISE

08:03:17

466427

300

43.63

ISE

08:03:17

466425

430

43.58

ISE

08:05:25

469577

452

43.49

ISE

08:06:36

471354

464

43.40

ISE

08:07:57

473431

462

43.35

ISE

08:08:53

474764

319

43.46

ISE

08:12:28

480395

86

43.46

ISE

08:12:28

480393

247

43.46

ISE

08:13:21

481655

217

43.46

ISE

08:13:21

481653

391

43.66

ISE

08:14:10

483186

274

43.62

ISE

08:14:56

484292

176

43.62

ISE

08:14:56

484290

414

43.69

ISE

08:17:06

487527

455

43.70

ISE

08:17:22

487931

393

43.80

ISE

08:19:52

491076

141

43.83

ISE

08:20:41

492040

320

43.83

ISE

08:20:41

492038

402

43.85

ISE

08:21:02

492421

450

43.82

ISE

08:21:27

493206

465

43.86

ISE

08:22:47

494702

415

43.77

ISE

08:24:38

497023

100

43.82

ISE

08:26:14

499021

276

43.91

ISE

08:27:22

500813

125

43.91

ISE

08:27:22

500811

439

43.88

ISE

08:29:34

503981

402

43.94

ISE

08:35:02

513397

46

43.94

ISE

08:35:02

513395

13

43.94

ISE

08:35:02

513393

100

43.92

ISE

08:36:15

515449

301

43.92

ISE

08:36:15

515447

64

43.80

ISE

08:39:10

520652

406

43.80

ISE

08:39:10

520654

392

43.79

ISE

08:50:08

538512

472

43.74

ISE

08:53:55

545084

365

43.68

ISE

09:00:36

555827

27

43.68

ISE

09:01:13

556603

414

43.65

ISE

09:02:50

558703

434

43.70

ISE

09:09:38

569980

410

43.72

ISE

09:09:59

570369

323

43.70

ISE

09:14:49

576652

87

43.70

ISE

09:14:49

576649

448

43.71

ISE

09:20:26

584630

442

43.68

ISE

09:22:56

588229

373

43.64

ISE

09:24:22

590260

77

43.64

ISE

09:24:22

590258

383

43.62

ISE

09:24:32

590473

407

43.64

ISE

09:26:44

593641

469

43.67

ISE

09:30:18

598162

386

43.70

ISE

09:33:05

601691

150

43.68

ISE

09:34:11

603232

142

43.68

ISE

09:34:11

603228

150

43.68

ISE

09:34:11

603230

418

43.67

ISE

09:36:17

606239

50

43.68

ISE

09:39:48

611276

307

43.68

ISE

09:39:48

611274

50

43.68

ISE

09:39:48

611272

464

43.69

ISE

09:41:50

614062

449

43.67

ISE

09:42:34

615199

57

43.65

ISE

09:48:03

622563

384

43.65

ISE

09:48:03

622565

472

43.61

ISE

09:54:44

631933

25

43.62

ISE

10:03:16

642638

396

43.62

ISE

10:03:37

643044

119

43.59

ISE

10:05:01

645561

262

43.59

ISE

10:05:01

645559

415

43.58

ISE

10:07:46

648622

465

43.55

ISE

10:11:13

652536

142

43.51

ISE

10:14:44

656934

116

43.51

ISE

10:14:44

656938

126

43.51

ISE

10:14:44

656936

444

43.49

ISE

10:17:09

659481

48

43.51

ISE

10:18:54

661604

411

43.51

ISE

10:18:54

661602

37

43.49

ISE

10:19:14

661941

404

43.49

ISE

10:19:14

661939

471

43.47

ISE

10:20:15

663064

414

43.55

ISE

10:22:14

665108

390

43.57

ISE

10:25:03

668356

112

43.54

ISE

10:31:31

677502

84

43.54

ISE

10:31:31

677500

38

43.54

ISE

10:31:31

677498

234

43.53

ISE

10:34:11

681618

202

43.53

ISE

10:34:35

682226

69

43.53

ISE

10:35:53

684568

84

43.53

ISE

10:35:53

684562

233

43.53

ISE

10:35:57

684731

34

43.49

ISE

10:36:04

685001

119

43.49

ISE

10:36:04

684995

129

43.49

ISE

10:36:04

684997

150

43.49

ISE

10:36:04

684999

440

43.48

ISE

10:36:07

685070

150

43.50

ISE

10:37:33

689553

124

43.50

ISE

10:37:33

689551

129

43.50

ISE

10:37:33

689549

386

43.50

ISE

10:37:33

689544

170

43.48

ISE

10:37:53

690211

223

43.48

ISE

10:37:53

690209

180

43.45

ISE

10:41:49

698248

262

43.45

ISE

10:41:49

698246

7

43.44

ISE

10:45:51

706491

417

43.44

ISE

10:45:51

706489

458

43.46

ISE

10:50:02

715557

82

43.47

ISE

10:50:02

715555

135

43.47

ISE

10:50:02

715553

124

43.47

ISE

10:50:02

715551

130

43.47

ISE

10:50:02

715549

194

43.44

ISE

10:53:51

723931

204

43.44

ISE

10:53:51

723933

408

43.45

ISE

10:56:53

731505

90

43.44

ISE

10:57:08

732286

38

43.44

ISE

10:57:08

732284

47

43.44

ISE

10:57:08

732282

233

43.44

ISE

10:57:08

732280

12

43.44

ISE

10:57:08

732278

429

43.48

ISE

11:01:12

737677

200

43.51

ISE

11:03:34

739425

190

43.51

ISE

11:03:41

739459

355

43.56

ISE

11:06:59

741844

31

43.56

ISE

11:06:59

741842

32

43.54

ISE

11:10:21

743822

118

43.54

ISE

11:10:21

743820

150

43.54

ISE

11:10:21

743818

129

43.54

ISE

11:10:21

743816

400

43.57

ISE

11:10:21

743814

475

43.53

ISE

11:10:22

743837

428

43.63

ISE

11:16:52

747829

184

43.63

ISE

11:17:52

748379

71

43.63

ISE

11:17:52

748377

456

43.62

ISE

11:18:09

748535

430

43.60

ISE

11:20:02

749671

265

43.61

ISE

11:23:29

752064

124

43.62

ISE

11:23:29

752062

168

43.61

ISE

11:23:32

752095

150

43.64

ISE

11:25:31

753124

38

43.64

ISE

11:25:31

753122

155

43.64

ISE

11:25:31

753126

129

43.64

ISE

11:25:31

753128

130

43.64

ISE

11:25:31

753120

40

43.67

ISE

11:26:32

753668

450

43.67

ISE

11:26:32

753666

430

43.67

ISE

11:26:32

753658

454

43.63

ISE

11:27:31

754300

395

43.61

ISE

11:27:36

754309

453

43.57

ISE

11:28:19

754838

446

43.57

ISE

11:28:19

754833

435

43.56

ISE

11:28:20

754861

460

43.53

ISE

11:28:28

755023

6

43.54

ISE

11:28:28

755021

450

43.54

ISE

11:28:28

755019

53

43.57

ISE

11:31:36

757167

346

43.57

ISE

11:31:36

757165

79

43.54

ISE

11:33:51

758499

378

43.54

ISE

11:34:09

758591

422

43.52

ISE

11:36:20

760082

215

43.54

ISE

11:40:37

762617

128

43.54

ISE

11:40:37

762615

63

43.54

ISE

11:40:37

762619

424

43.54

ISE

11:43:14

764094

15

43.54

ISE

11:43:14

764092

9

43.54

ISE

11:43:14

764090

71

43.52

ISE

11:45:38

765358

321

43.52

ISE

11:45:38

765360

458

43.49

ISE

11:47:11

766254

462

43.45

ISE

11:49:27

767512

426

43.43

ISE

11:49:29

767538

164

43.40

ISE

11:49:34

767590

68

43.40

ISE

11:49:47

767778

200

43.40

ISE

11:50:04

768021

129

43.40

ISE

11:50:40

768392

150

43.40

ISE

11:50:40

768390

150

43.40

ISE

11:51:01

768684

45

43.40

ISE

11:51:01

768682

150

43.40

ISE

11:51:21

768925

140

43.40

ISE

11:51:21

768923

45

43.40

ISE

11:51:21

768919

94

43.40

ISE

11:51:21

768921

384

43.39

ISE

11:51:38

769193

354

43.37

ISE

11:52:55

770065

50

43.37

ISE

11:52:55

770063

150

43.40

ISE

11:54:16

770814

104

43.40

ISE

11:54:16

770818

129

43.40

ISE

11:54:16

770816

388

43.41

ISE

11:54:16

770810

443

43.38

ISE

11:55:03

771224

158

43.41

ISE

11:56:05

771850

155

43.41

ISE

11:56:05

771848

129

43.41

ISE

11:56:05

771846

404

43.44

ISE

11:58:20

772974

459

43.43

ISE

12:00:17

774244

383

43.42

ISE

12:03:25

776161

457

43.41

ISE

12:03:29

776259

1

43.41

ISE

12:03:29

776261

303

43.40

ISE

12:06:00

777479

109

43.40

ISE

12:06:00

777477

7

43.41

ISE

12:12:11

781477

129

43.41

ISE

12:12:11

781475

127

43.41

ISE

12:12:11

781473

127

43.41

ISE

12:12:11

781471

130

43.41

ISE

12:12:11

781469

127

43.47

ISE

12:14:12

782617

432

43.46

ISE

12:14:13

782626

16

43.46

ISE

12:14:13

782628

2

43.44

ISE

12:15:15

783231

8

43.44

ISE

12:15:57

783492

250

43.43

ISE

12:16:54

784054

388

43.44

ISE

12:16:54

784052

290

43.42

ISE

12:17:10

784214

132

43.42

ISE

12:17:10

784212

389

43.48

ISE

12:21:21

786655

49

43.46

ISE

12:24:36

788523

115

43.46

ISE

12:24:36

788521

150

43.46

ISE

12:24:36

788519

71

43.46

ISE

12:24:36

788517

425

43.56

ISE

12:30:23

791884

31

43.56

ISE

12:30:23

791882

225

43.53

ISE

12:30:48

792172

162

43.53

ISE

12:30:48

792170

126

43.56

ISE

12:37:24

796059

313

43.56

ISE

12:37:24

796061

191

43.51

ISE

12:41:20

798976

111

43.51

ISE

12:41:20

798980

150

43.51

ISE

12:41:20

798978

85

43.48

ISE

12:43:30

800173

223

43.48

ISE

12:43:30

800171

90

43.48

ISE

12:43:30

800169

415

43.44

ISE

12:47:15

802364

450

43.42

ISE

12:47:40

802620

422

43.40

ISE

12:47:44

802693

159

43.43

ISE

12:49:41

803903

268

43.43

ISE

12:49:41

803900

434

43.41

ISE

12:50:16

804249

434

43.41

ISE

12:52:22

805434

290

43.39

ISE

12:58:32

809350

151

43.39

ISE

12:58:32

809348

61

43.39

ISE

13:04:02

813037

405

43.39

ISE

13:04:02

813035

38

43.41

ISE

13:05:04

813787

126

43.41

ISE

13:05:04

813789

126

43.41

ISE

13:05:04

813791

126

43.41

ISE

13:05:04

813793

126

43.41

ISE

13:05:04

813795

150

43.41

ISE

13:05:04

813797

87

43.41

ISE

13:05:04

813799

434

43.45

ISE

13:09:14

816548

85

43.45

ISE

13:11:01

817756

250

43.45

ISE

13:11:01

817754

85

43.45

ISE

13:11:01

817752

469

43.42

ISE

13:15:00

820610

441

43.44

ISE

13:17:28

823487

445

43.47

ISE

13:18:20

824104

156

43.44

ISE

13:20:33

825872

126

43.44

ISE

13:20:33

825870

126

43.44

ISE

13:20:33

825849

475

43.42

ISE

13:27:55

830688

471

43.42

ISE

13:30:21

832855

394

43.42

ISE

13:31:28

833873

55

43.40

ISE

13:31:36

834070

150

43.40

ISE

13:31:36

834068

253

43.40

ISE

13:31:36

834066

73

43.40

ISE

13:34:29

836480

232

43.40

ISE

13:34:29

836441

67

43.44

ISE

13:38:04

838801

97

43.44

ISE

13:38:06

838839

150

43.44

ISE

13:38:06

838837

104

43.44

ISE

13:38:06

838835

470

43.44

ISE

13:39:42

839954

24

43.37

ISE

13:43:06

842652

141

43.37

ISE

13:43:06

842650

136

43.37

ISE

13:43:06

842648

128

43.37

ISE

13:43:06

842646

475

43.38

ISE

13:43:06

842635

13

43.39

ISE

13:46:48

845721

128

43.39

ISE

13:46:48

845719

141

43.39

ISE

13:46:48

845717

122

43.39

ISE

13:46:48

845715

58

43.39

ISE

13:46:48

845713

25

43.42

ISE

13:53:04

851054

60

43.42

ISE

13:53:04

851052

150

43.42

ISE

13:53:04

851050

200

43.42

ISE

13:53:04

851048

117

43.42

ISE

13:53:04

851046

128

43.42

ISE

13:53:04

851044

141

43.42

ISE

13:53:04

851042

136

43.42

ISE

13:53:04

851038

122

43.42

ISE

13:53:04

851040

30

43.38

ISE

13:54:08

852267

82

43.47

ISE

13:55:01

853097

122

43.47

ISE

13:55:01

853095

136

43.47

ISE

13:55:01

853093

125

43.47

ISE

13:55:01

853091

475

43.47

ISE

13:55:01

853086

390

43.44

ISE

13:56:58

854961

124

43.44

ISE

13:59:06

856884

37

43.44

ISE

13:59:27

857194

295

43.44

ISE

13:59:27

857196

136

43.44

ISE

14:00:28

858437

128

43.47

ISE

14:01:01

858939

122

43.47

ISE

14:01:01

858941

141

43.47

ISE

14:01:01

858943

70

43.47

ISE

14:01:01

858945

472

43.44

ISE

14:02:53

860807

168

43.51

ISE

14:07:04

864213

227

43.51

ISE

14:07:04

864211

414

43.49

ISE

14:08:07

865162

13

43.49

ISE

14:08:07

865160

47

43.49

ISE

14:11:05

867973

287

43.51

ISE

14:15:54

871818

16

43.51

ISE

14:15:54

871816

106

43.51

ISE

14:15:54

871814

414

43.50

ISE

14:16:06

872028

340

43.51

ISE

14:19:18

874878

11

43.51

ISE

14:19:18

874871

14

43.51

ISE

14:19:18

874869

58

43.51

ISE

14:19:18

874867

128

43.54

ISE

14:22:25

877841

264

43.54

ISE

14:23:07

878488

66

43.54

ISE

14:23:07

878486

754

43.51

ISE

14:23:13

878576

430

43.52

ISE

14:29:30

884630

363

43.50

ISE

14:30:05

887855

25

43.50

ISE

14:30:05

887853

432

43.52

ISE

14:31:10

891552

136

43.55

ISE

14:32:16

894229

116

43.55

ISE

14:32:16

894225

38

43.55

ISE

14:32:16

894227

152

43.55

ISE

14:32:16

894233

160

43.55

ISE

14:32:16

894231

141

43.55

ISE

14:32:16

894235

403

43.56

ISE

14:33:03

895928

399

43.55

ISE

14:34:13

898238

126

43.63

ISE

14:36:59

903287

147

43.63

ISE

14:36:59

903285

90

43.63

ISE

14:37:00

903301

74

43.63

ISE

14:37:05

903420

390

43.63

ISE

14:37:05

903422

426

43.61

ISE

14:37:10

903580

432

43.61

ISE

14:37:49

904730

412

43.65

ISE

14:39:23

907548

314

43.64

ISE

14:39:27

907680

109

43.64

ISE

14:39:27

907669

435

43.63

ISE

14:39:39

908028

99

43.64

ISE

14:41:45

911975

122

43.64

ISE

14:41:45

911972

409

43.66

ISE

14:42:50

913850

452

43.65

ISE

14:42:56

914023

472

43.61

ISE

14:43:47

915072

49

43.57

ISE

14:45:12

916997

250

43.57

ISE

14:45:12

916995

101

43.57

ISE

14:45:12

916993

117

43.59

ISE

14:47:08

920421

141

43.59

ISE

14:47:08

920419

126

43.59

ISE

14:47:08

920417

443

43.60

ISE

14:47:08

920415

126

43.69

ISE

14:50:38

927157

126

43.69

ISE

14:50:38

927155

126

43.69

ISE

14:50:38

927159

86

43.69

ISE

14:50:38

927161

411

43.74

ISE

14:52:55

931066

460

43.74

ISE

14:53:08

931403

110

43.74

ISE

14:53:24

931862

320

43.74

ISE

14:53:24

931860

432

43.74

ISE

14:54:19

933165

475

43.73

ISE

14:54:52

934122

313

43.72

ISE

14:55:03

934420

115

43.72

ISE

14:55:03

934418

12

43.68

ISE

14:56:04

936309

106

43.68

ISE

14:56:06

936358

144

43.68

ISE

14:56:07

936377

177

43.68

ISE

14:56:08

936404

25

43.68

ISE

14:56:11

936512

122

43.66

ISE

14:57:07

938067

290

43.66

ISE

14:57:10

938181

18

43.64

ISE

14:58:14

939843

121

43.64

ISE

14:58:17

939879

120

43.64

ISE

14:58:19

939923

123

43.64

ISE

14:58:21

939989

24

43.64

ISE

14:58:23

940047

36

43.63

ISE

14:58:59

940863

106

43.63

ISE

14:59:00

940891

106

43.63

ISE

14:59:05

941091

134

43.63

ISE

14:59:09

941231

30

43.63

ISE

14:59:12

941388

18

43.62

ISE

14:59:34

942068

137

43.62

ISE

14:59:36

942102

106

43.62

ISE

14:59:38

942153

119

43.62

ISE

14:59:41

942262

96

43.62

ISE

14:59:43

942337

473

43.69

ISE

15:01:11

947906

412

43.67

ISE

15:01:25

948213

321

43.67

ISE

15:01:34

948537

149

43.67

ISE

15:01:34

948535

1

43.67

ISE

15:01:34

948533

93

43.69

ISE

15:02:39

951498

119

43.69

ISE

15:02:40

951663

290

43.69

ISE

15:02:40

951661

37

43.68

ISE

15:02:56

952182

377

43.68

ISE

15:03:00

952282

246

43.66

ISE

15:05:17

956926

113

43.66

ISE

15:05:17

956924

115

43.66

ISE

15:05:17

956922

59

43.65

ISE

15:06:12

958783

273

43.65

ISE

15:06:19

959092

96

43.65

ISE

15:06:19

959094

263

43.65

ISE

15:07:07

960484

167

43.65

ISE

15:07:07

960482

3

43.65

ISE

15:07:07

960480

24

43.70

ISE

15:08:50

963742

126

43.70

ISE

15:08:50

963738

126

43.70

ISE

15:08:50

963736

150

43.70

ISE

15:08:50

963740

28

43.69

ISE

15:08:50

963734

445

43.69

ISE

15:08:50

963724

411

43.68

ISE

15:09:00

964023

42

43.67

ISE

15:11:31

969193

126

43.67

ISE

15:11:31

969191

126

43.67

ISE

15:11:31

969189

126

43.67

ISE

15:11:31

969187

31

43.67

ISE

15:11:31

969185

436

43.67

ISE

15:11:31

969178

437

43.65

ISE

15:12:04

970242

470

43.60

ISE

15:13:00

972195

108

43.60

ISE

15:16:13

978029

10

43.60

ISE

15:16:13

978026

272

43.60

ISE

15:16:21

978239

32

43.57

ISE

15:20:14

984958

30

43.57

ISE

15:20:21

985077

15

43.57

ISE

15:20:32

985477

253

43.57

ISE

15:20:32

985475

71

43.57

ISE

15:20:32

985447

458

43.56

ISE

15:22:05

988095

189

43.50

ISE

15:23:53

991252

409

43.51

ISE

15:25:08

993907

181

43.49

ISE

15:26:02

995972

223

43.49

ISE

15:26:02

995970

416

43.48

ISE

15:26:46

996988

435

43.51

ISE

15:28:33

999670

412

43.50

ISE

15:28:40

999783

62

43.49

ISE

15:28:42

999814

350

43.49

ISE

15:28:42

999812

441

43.46

ISE

15:29:17

1000959

60

43.48

ISE

15:30:15

1002641

150

43.48

ISE

15:30:15

1002643

150

43.52

ISE

15:31:25

1004799

69

43.52

ISE

15:31:25

1004797

334

43.52

ISE

15:31:25

1004795

126

43.50

ISE

15:33:22

1008076

126

43.50

ISE

15:33:22

1008074

126

43.50

ISE

15:33:22

1008072

126

43.50

ISE

15:33:22

1008070

146

43.50

ISE

15:33:22

1008068

389

43.50

ISE

15:34:26

1009799

252

43.50

ISE

15:35:02

1011012

150

43.50

ISE

15:35:02

1011010

82

43.52

ISE

15:37:41

1015517

367

43.52

ISE

15:37:48

1015741

422

43.51

ISE

15:38:16

1016515

92

43.51

ISE

15:38:58

1017614

345

43.51

ISE

15:39:07

1017953

434

43.51

ISE

15:39:45

1018870

20

43.51

ISE

15:39:45

1018868

116

43.49

ISE

15:42:03

1022692

126

43.50

ISE

15:42:15

1022918

7

43.50

ISE

15:42:15

1022914

126

43.50

ISE

15:42:15

1022916

60

43.50

ISE

15:42:15

1022926

126

43.50

ISE

15:42:15

1022920

71

43.50

ISE

15:42:15

1022922

172

43.50

ISE

15:42:15

1022924

26

43.50

ISE

15:42:15

1022912

84

43.47

ISE

15:43:07

1024150

92

43.47

ISE

15:43:16

1024332

108

43.47

ISE

15:43:58

1025299

128

43.47

ISE

15:43:58

1025297

82

43.50

ISE

15:45:32

1028185

150

43.50

ISE

15:45:40

1028443

96

43.50

ISE

15:45:54

1028862

103

43.50

ISE

15:45:55

1028892

12

43.50

ISE

15:45:56

1028916

66

43.50

ISE

15:46:14

1029576

126

43.50

ISE

15:46:14

1029574

126

43.50

ISE

15:46:14

1029572

126

43.50

ISE

15:46:14

1029570

423

43.50

ISE

15:46:14

1029555

386

43.44

ISE

15:46:58

1031203

181

43.52

ISE

15:51:05

1038629

62

43.52

ISE

15:51:05

1038627

46

43.52

ISE

15:51:45

1039667

173

43.52

ISE

15:51:45

1039665

60

43.52

ISE

15:51:45

1039663

173

43.52

ISE

15:51:45

1039661

130

43.52

ISE

15:51:45

1039659

325

43.52

ISE

15:51:45

1039655

332

43.52

ISE

15:51:45

1039657

401

43.51

ISE

15:52:16

1040562

93

43.52

ISE

15:53:39

1043108

369

43.52

ISE

15:53:39

1043110

35

43.51

ISE

15:54:12

1044152

126

43.51

ISE

15:54:12

1044150

130

43.51

ISE

15:54:12

1044148

126

43.51

ISE

15:54:12

1044145

447

43.51

ISE

15:54:12

1044136

126

43.53

ISE

15:56:51

1048643

126

43.53

ISE

15:56:51

1048641

150

43.53

ISE

15:56:51

1048639

173

43.53

ISE

15:57:02

1048945

150

43.53

ISE

15:57:02

1048941

126

43.53

ISE

15:57:02

1048947

78

43.53

ISE

15:57:02

1048949

126

43.53

ISE

15:57:02

1048943

90

43.53

ISE

15:57:59

1050583

446

43.52

ISE

15:58:22

1051563

71

43.53

ISE

15:58:22

1051508

126

43.53

ISE

15:58:22

1051506

126

43.53

ISE

15:58:22

1051504

130

43.53

ISE

15:58:22

1051502

385

43.53

ISE

15:58:22

1051492

385

43.49

ISE

15:58:40

1052027

426

43.49

ISE

15:58:54

1052331

364

43.50

ISE

15:59:55

1054958

7

43.50

ISE

15:59:55

1054956

59

43.50

ISE

15:59:55

1054954

395

43.49

ISE

15:59:58

1055061

126

43.52

ISE

16:01:05

1058644

126

43.52

ISE

16:01:05

1058646

130

43.52

ISE

16:01:05

1058648

126

43.52

ISE

16:01:05

1058650

176

43.52

ISE

16:01:05

1058652

101

43.53

ISE

16:01:05

1058654

150

43.52

ISE

16:01:05

1058642

330

43.51

ISE

16:01:13

1058957

3

43.51

ISE

16:01:13

1058955

11

43.51

ISE

16:01:13

1058953

38

43.51

ISE

16:01:13

1058951

126

43.48

ISE

16:02:25

1061533

126

43.48

ISE

16:02:25

1061531

121

43.47

ISE

16:02:28

1061875

70

43.49

ISE

16:04:30

1065384

41

43.49

ISE

16:04:30

1065379

177

43.50

ISE

16:04:43

1065699

126

43.50

ISE

16:04:43

1065697

126

43.50

ISE

16:04:43

1065695

130

43.50

ISE

16:04:43

1065693

150

43.50

ISE

16:04:43

1065691

113

43.49

ISE

16:04:46

1065783

150

43.49

ISE

16:04:47

1065809

1

43.49

ISE

16:04:47

1065807

7

43.50

ISE

16:05:36

1067442

28

43.50

ISE

16:05:40

1067603

150

43.50

ISE

16:05:40

1067597

70

43.50

ISE

16:05:40

1067595

439

43.50

ISE

16:05:56

1068204

389

43.50

ISE

16:05:56

1068196

193

43.50

ISE

16:05:56

1068194

56

43.49

ISE

16:06:13

1068873

86

43.49

ISE

16:06:27

1069462

180

43.50

ISE

16:06:55

1070284

126

43.50

ISE

16:06:55

1070282

26

43.50

ISE

16:06:55

1070280

102

43.49

ISE

16:07:02

1070529

112

43.50

ISE

16:08:05

1072667

130

43.50

ISE

16:08:05

1072665

176

43.50

ISE

16:08:05

1072663

159

43.49

ISE

16:08:12

1072894

17

43.49

ISE

16:08:12

1072896

268

43.49

ISE

16:08:13

1072946

67

43.49

ISE

16:08:13

1072941

2

43.49

ISE

16:08:13

1072928

2

43.49

ISE

16:08:13

1072926

85

43.49

ISE

16:08:13

1072924

128

43.48

ISE

16:08:45

1073996

126

43.48

ISE

16:08:45

1073998

69

43.48

ISE

16:08:45

1074000

130

43.48

ISE

16:08:45

1073994

434

43.48

ISE

16:08:45

1073992

462

43.48

ISE

16:09:03

1074743

453

43.46

ISE

16:09:54

1076312

151

43.45

ISE

16:10:06

1076744

150

43.45

ISE

16:10:06

1076742

91

43.45

ISE

16:10:06

1076740

183

43.47

ISE

16:11:25

1079225

107

43.47

ISE

16:11:25

1079223

69

43.47

ISE

16:11:35

1079539

130

43.47

ISE

16:11:35

1079541

182

43.48

ISE

16:12:18

1080913

130

43.48

ISE

16:12:18

1080911

126

43.48

ISE

16:12:18

1080909

128

43.48

ISE

16:12:18

1080907

132

43.48

ISE

16:12:18

1080905

452

43.48

ISE

16:12:18

1080902

132

43.48

ISE

16:13:18

1082811

128

43.48

ISE

16:13:18

1082809

134

43.48

ISE

16:13:18

1082807

133

43.48

ISE

16:13:18

1082805

183

43.48

ISE

16:13:18

1082803

400

43.48

ISE

16:13:18

1082801

95

43.53

ISE

16:14:27

1085055

128

43.53

ISE

16:14:27

1085053

132

43.53

ISE

16:14:27

1085051

133

43.53

ISE

16:14:27

1085049

183

43.53

ISE

16:14:30

1085138

128

43.53

ISE

16:14:30

1085134

134

43.53

ISE

16:14:30

1085136

 

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.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings