Transaction in Own Shares

CRH PLC
20 October 2023
 

20 October 2023

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 19 October 2023, it acquired the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker Merrill Lynch International. The ordinary shares acquired (by way of redemption) will be cancelled.

 

Aggregate number of ordinary shares acquired

Volume weighted average price paid

Highest price paid per share

Lowest price per share

Trading Venue

105,137

45.6244

46.02

45.07

London

(XLON)

The redemptions form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 20 December 2023 following its announcement on 25 September 2023 and were effected by CRH's broker as part of the Programme announced on 25 September 2023.

Following settlement of the above transactions and subsequent share cancellation CRH will have 707,193,678 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,216,169 of its ordinary shares in treasury, which represents 5.507% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made during the period by Merrill Lynch International on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

* Being an amount equal to €940 million (based on a FX rate of $1.00:€0.94 fixed for the duration of the Buyback). 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340



 

 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


UK Broker:

Merrill Lynch International


UK Broker code:

MLILGB3LELE


Time zone:


BST



Currency:


GBP


Date of Transactions:


 19 October 2023


Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

London Stock Exchange

GBP

45.6244

105,137

 

London

 

Number of Shares

Price Per Share (GBP)

Currency

Trade Time

Trading Venue

TransactionID

 

32

45.15

GBP

09:45:28

XLON

03437365922TRLO1

 

46

45.15

GBP

09:45:28

XLON

03437365923TRLO1

 

61

45.12

GBP

09:47:17

XLON

03437376796TRLO1

 

193

45.14

GBP

09:47:22

XLON

03437377236TRLO1

 

76

45.12

GBP

09:48:19

XLON

03437382062TRLO1

 

61

45.10

GBP

09:48:27

XLON

03437382736TRLO1

 

87

45.10

GBP

09:48:38

XLON

03437383661TRLO1

 

101

45.10

GBP

09:49:31

XLON

03437388309TRLO1

 

24

45.11

GBP

09:49:59

XLON

03437390961TRLO1

 

94

45.11

GBP

09:49:59

XLON

03437390962TRLO1

 

5

45.09

GBP

09:50:56

XLON

03437397157TRLO1

 

5

45.09

GBP

09:50:56

XLON

03437397166TRLO1

 

5

45.09

GBP

09:50:56

XLON

03437397171TRLO1

 

10

45.09

GBP

09:50:56

XLON

03437397147TRLO1

 

10

45.09

GBP

09:50:56

XLON

03437397152TRLO1

 

20

45.09

GBP

09:50:56

XLON

03437397144TRLO1

 

20

45.09

GBP

09:50:56

XLON

03437397161TRLO1

 

144

45.12

GBP

09:50:56

XLON

03437397143TRLO1

 

31

45.09

GBP

09:50:57

XLON

03437397747TRLO1

 

103

45.09

GBP

09:52:10

XLON

03437406951TRLO1

 

84

45.11

GBP

09:55:29

XLON

03437429586TRLO1

 

109

45.10

GBP

09:57:15

XLON

03437440086TRLO1

 

40

45.13

GBP

09:59:15

XLON

03437455894TRLO1

 

53

45.12

GBP

09:59:42

XLON

03437459084TRLO1

 

27

45.12

GBP

10:00:07

XLON

03437462021TRLO1

 

30

45.12

GBP

10:00:07

XLON

03437462022TRLO1

 

70

45.12

GBP

10:00:07

XLON

03437462023TRLO1

 

73

45.12

GBP

10:00:07

XLON

03437462024TRLO1

 

74

45.12

GBP

10:00:07

XLON

03437462020TRLO1

 

183

45.09

GBP

10:01:05

XLON

03437468083TRLO1

 

102

45.07

GBP

10:01:28

XLON

03437470481TRLO1

 

25

45.10

GBP

10:01:42

XLON

03437471793TRLO1

 

47

45.10

GBP

10:02:02

XLON

03437473697TRLO1

 

70

45.11

GBP

10:02:43

XLON

03437477381TRLO1

 

73

45.11

GBP

10:02:43

XLON

03437477380TRLO1

 

183

45.09

GBP

10:03:01

XLON

03437479452TRLO1

 

243

45.09

GBP

10:06:32

XLON

03437502455TRLO1

 

495

45.11

GBP

10:07:55

XLON

03437511487TRLO1

 

64

45.16

GBP

10:09:56

XLON

03437524135TRLO1

 

123

45.20

GBP

10:14:20

XLON

03437549247TRLO1

 

228

45.19

GBP

10:14:20

XLON

03437549253TRLO1

 

64

45.17

GBP

10:15:08

XLON

03437553579TRLO1

 

24

45.17

GBP

10:15:15

XLON

03437554196TRLO1

 

225

45.18

GBP

10:15:48

XLON

03437559623TRLO1

 

45

45.18

GBP

10:15:51

XLON

03437559995TRLO1

 

70

45.18

GBP

10:15:51

XLON

03437559996TRLO1

 

100

45.18

GBP

10:15:51

XLON

03437559997TRLO1

 

21

45.18

GBP

10:15:52

XLON

03437560103TRLO1

 

26

45.18

GBP

10:15:52

XLON

03437560104TRLO1

 

70

45.18

GBP

10:15:52

XLON

03437560102TRLO1

 

20

45.18

GBP

10:15:55

XLON

03437560386TRLO1

 

70

45.18

GBP

10:15:55

XLON

03437560385TRLO1

 

91

45.17

GBP

10:16:02

XLON

03437560878TRLO1

 

121

45.16

GBP

10:16:02

XLON

03437560880TRLO1

 

348

45.16

GBP

10:16:02

XLON

03437560879TRLO1

 

84

45.21

GBP

10:20:10

XLON

03437581317TRLO1

 

62

45.22

GBP

10:23:05

XLON

03437595511TRLO1

 

246

45.21

GBP

10:23:05

XLON

03437595578TRLO1

 

168

45.20

GBP

10:23:29

XLON

03437597599TRLO1

 

281

45.19

GBP

10:23:30

XLON

03437597618TRLO1

 

309

45.19

GBP

10:23:30

XLON

03437597617TRLO1

 

50

45.18

GBP

10:23:40

XLON

03437598449TRLO1

 

91

45.18

GBP

10:24:48

XLON

03437602799TRLO1

 

886

45.19

GBP

10:24:50

XLON

03437602992TRLO1

 

53

45.22

GBP

10:25:32

XLON

03437605996TRLO1

 

70

45.22

GBP

10:25:32

XLON

03437605997TRLO1

 

720

45.24

GBP

10:25:50

XLON

03437608622TRLO1

 

366

45.22

GBP

10:27:20

XLON

03437616485TRLO1

 

6

45.25

GBP

10:29:53

XLON

03437627219TRLO1

 

63

45.25

GBP

10:29:53

XLON

03437627220TRLO1

 

54

45.25

GBP

10:29:58

XLON

03437627579TRLO1

 

184

45.28

GBP

10:33:06

XLON

03437642795TRLO1

 

50

45.39

GBP

10:34:18

XLON

03437646881TRLO1

 

200

45.39

GBP

10:34:18

XLON

03437646882TRLO1

 

3

45.40

GBP

10:34:34

XLON

03437648172TRLO1

 

63

45.40

GBP

10:34:35

XLON

03437648265TRLO1

 

100

45.40

GBP

10:34:35

XLON

03437648264TRLO1

 

69

45.43

GBP

10:35:59

XLON

03437653984TRLO1

 

80

45.42

GBP

10:36:01

XLON

03437654163TRLO1

 

127

45.44

GBP

10:37:15

XLON

03437659323TRLO1

 

494

45.44

GBP

10:38:23

XLON

03437663487TRLO1

 

1346

45.44

GBP

10:38:23

XLON

03437663488TRLO1

 

66

45.41

GBP

10:40:22

XLON

03437671803TRLO1

 

234

45.40

GBP

10:40:22

XLON

03437671804TRLO1

 

116

45.39

GBP

10:40:57

XLON

03437674199TRLO1

 

67

45.40

GBP

10:41:43

XLON

03437676945TRLO1

 

70

45.40

GBP

10:41:43

XLON

03437676946TRLO1

 

86

45.44

GBP

10:45:00

XLON

03437692504TRLO1

 

43

45.49

GBP

10:46:27

XLON

03437700802TRLO1

 

51

45.49

GBP

10:46:27

XLON

03437700801TRLO1

 

24

45.49

GBP

10:46:33

XLON

03437701242TRLO1

 

33

45.49

GBP

10:46:33

XLON

03437701243TRLO1

 

45

45.49

GBP

10:46:38

XLON

03437701635TRLO1

 

21

45.49

GBP

10:46:39

XLON

03437701709TRLO1

 

22

45.49

GBP

10:46:39

XLON

03437701710TRLO1

 

44

45.49

GBP

10:46:43

XLON

03437701881TRLO1

 

74

45.49

GBP

10:46:46

XLON

03437702133TRLO1

 

13

45.46

GBP

10:47:22

XLON

03437705097TRLO1

 

61

45.47

GBP

10:47:22

XLON

03437705096TRLO1

 

395

45.46

GBP

10:47:22

XLON

03437705098TRLO1

 

61

45.42

GBP

10:48:15

XLON

03437708891TRLO1

 

63

45.41

GBP

10:48:27

XLON

03437709772TRLO1

 

6

45.40

GBP

10:48:35

XLON

03437710217TRLO1

 

78

45.40

GBP

10:48:35

XLON

03437710216TRLO1

 

480

45.40

GBP

10:49:54

XLON

03437719898TRLO1

 

49

45.40

GBP

10:49:56

XLON

03437720093TRLO1

 

63

45.40

GBP

10:49:56

XLON

03437720088TRLO1

 

70

45.40

GBP

10:49:56

XLON

03437720094TRLO1

 

16

45.43

GBP

10:50:39

XLON

03437723504TRLO1

 

48

45.43

GBP

10:50:39

XLON

03437723503TRLO1

 

70

45.44

GBP

10:51:44

XLON

03437727958TRLO1

 

95

45.44

GBP

10:51:44

XLON

03437727957TRLO1

 

68

45.44

GBP

10:52:42

XLON

03437733118TRLO1

 

32

45.42

GBP

10:52:45

XLON

03437733446TRLO1

 

40

45.42

GBP

10:52:45

XLON

03437733447TRLO1

 

111

45.42

GBP

10:52:45

XLON

03437733445TRLO1

 

90

45.42

GBP

10:55:16

XLON

03437744559TRLO1

 

336

45.42

GBP

10:55:16

XLON

03437744560TRLO1

 

68

45.41

GBP

10:55:59

XLON

03437747450TRLO1

 

110

45.40

GBP

10:55:59

XLON

03437747451TRLO1

 

55

45.39

GBP

10:56:35

XLON

03437749895TRLO1

 

144

45.38

GBP

10:56:35

XLON

03437749896TRLO1

 

106

45.38

GBP

10:57:22

XLON

03437752951TRLO1

 

113

45.35

GBP

10:59:02

XLON

03437759716TRLO1

 

56

45.35

GBP

10:59:05

XLON

03437760040TRLO1

 

69

45.33

GBP

10:59:22

XLON

03437761728TRLO1

 

90

45.39

GBP

11:02:28

XLON

03437778273TRLO1

 

275

45.53

GBP

11:04:50

XLON

03437788506TRLO1

 

56

45.49

GBP

11:05:50

XLON

03437803687TRLO1

 

70

45.49

GBP

11:05:50

XLON

03437803688TRLO1

 

73

45.49

GBP

11:05:50

XLON

03437803689TRLO1

 

67

45.49

GBP

11:06:23

XLON

03437810427TRLO1

 

350

45.49

GBP

11:06:23

XLON

03437810428TRLO1

 

29

45.57

GBP

11:08:02

XLON

03437819778TRLO1

 

55

45.57

GBP

11:08:02

XLON

03437819775TRLO1

 

70

45.57

GBP

11:08:02

XLON

03437819777TRLO1

 

73

45.57

GBP

11:08:02

XLON

03437819776TRLO1

 

181

45.55

GBP

11:08:30

XLON

03437822157TRLO1

 

70

45.55

GBP

11:09:40

XLON

03437827266TRLO1

 

447

45.54

GBP

11:09:40

XLON

03437827267TRLO1

 

21

45.51

GBP

11:09:41

XLON

03437827386TRLO1

 

55

45.51

GBP

11:09:41

XLON

03437827385TRLO1

 

136

45.49

GBP

11:11:13

XLON

03437835197TRLO1

 

200

45.50

GBP

11:11:13

XLON

03437835195TRLO1

 

465

45.49

GBP

11:11:13

XLON

03437835196TRLO1

 

184

45.48

GBP

11:13:59

XLON

03437849179TRLO1

 

70

45.48

GBP

11:14:39

XLON

03437852045TRLO1

 

73

45.48

GBP

11:14:39

XLON

03437852046TRLO1

 

138

45.47

GBP

11:14:39

XLON

03437852044TRLO1

 

21

45.48

GBP

11:14:40

XLON

03437852155TRLO1

 

100

45.48

GBP

11:14:40

XLON

03437852156TRLO1

 

235

45.48

GBP

11:14:40

XLON

03437852157TRLO1

 

189

45.47

GBP

11:16:05

XLON

03437860688TRLO1

 

39

45.50

GBP

11:16:18

XLON

03437861850TRLO1

 

180

45.52

GBP

11:18:12

XLON

03437876491TRLO1

 

169

45.52

GBP

11:20:00

XLON

03437886102TRLO1

 

236

45.52

GBP

11:20:00

XLON

03437886076TRLO1

 

65

45.61

GBP

11:29:08

XLON

03437933137TRLO1

 

346

45.61

GBP

11:29:08

XLON

03437933136TRLO1

 

74

45.64

GBP

11:30:02

XLON

03437937680TRLO1

 

100

45.63

GBP

11:30:23

XLON

03437940628TRLO1

 

120

45.63

GBP

11:30:23

XLON

03437940627TRLO1

 

56

45.64

GBP

11:31:03

XLON

03437944327TRLO1

 

113

45.63

GBP

11:32:21

XLON

03437950776TRLO1

 

184

45.63

GBP

11:32:21

XLON

03437950775TRLO1

 

97

45.61

GBP

11:32:27

XLON

03437951393TRLO1

 

110

45.60

GBP

11:32:28

XLON

03437951560TRLO1

 

239

45.61

GBP

11:35:11

XLON

03437966112TRLO1

 

844

45.61

GBP

11:37:02

XLON

03437975521TRLO1

 

175

45.69

GBP

11:38:20

XLON

03437981829TRLO1

 

25

45.69

GBP

11:39:09

XLON

03437985224TRLO1

 

22

45.69

GBP

11:39:18

XLON

03437985874TRLO1

 

66

45.69

GBP

11:40:19

XLON

03437990215TRLO1

 

70

45.69

GBP

11:41:11

XLON

03437995106TRLO1

 

71

45.69

GBP

11:41:11

XLON

03437995105TRLO1

 

73

45.69

GBP

11:41:11

XLON

03437995107TRLO1

 

33

45.69

GBP

11:41:22

XLON

03437996209TRLO1

 

105

45.69

GBP

11:41:22

XLON

03437996210TRLO1

 

1

45.69

GBP

11:41:30

XLON

03437996935TRLO1

 

70

45.69

GBP

11:41:30

XLON

03437996936TRLO1

 

22

45.69

GBP

11:41:35

XLON

03437997290TRLO1

 

68

45.69

GBP

11:41:35

XLON

03437997289TRLO1

 

70

45.69

GBP

11:41:35

XLON

03437997291TRLO1

 

22

45.69

GBP

11:41:45

XLON

03437998254TRLO1

 

25

45.69

GBP

11:41:45

XLON

03437998255TRLO1

 

39

45.69

GBP

11:41:45

XLON

03437998256TRLO1

 

65

45.69

GBP

11:41:45

XLON

03437998252TRLO1

 

70

45.69

GBP

11:41:45

XLON

03437998253TRLO1

 

21

45.69

GBP

11:41:58

XLON

03437999651TRLO1

 

70

45.69

GBP

11:41:58

XLON

03437999652TRLO1

 

27

45.69

GBP

11:42:06

XLON

03438000346TRLO1

 

30

45.69

GBP

11:42:06

XLON

03438000345TRLO1

 

33

45.69

GBP

11:42:06

XLON

03438000347TRLO1

 

70

45.69

GBP

11:42:19

XLON

03438001608TRLO1

 

27

45.69

GBP

11:42:27

XLON

03438002316TRLO1

 

31

45.69

GBP

11:42:27

XLON

03438002315TRLO1

 

33

45.69

GBP

11:42:27

XLON

03438002317TRLO1

 

45

45.69

GBP

11:42:28

XLON

03438002415TRLO1

 

31

45.69

GBP

11:42:56

XLON

03438005388TRLO1

 

70

45.69

GBP

11:42:56

XLON

03438005390TRLO1

 

71

45.69

GBP

11:42:56

XLON

03438005389TRLO1

 

3

45.69

GBP

11:43:55

XLON

03438010209TRLO1

 

49

45.69

GBP

11:43:55

XLON

03438010210TRLO1

 

77

45.69

GBP

11:43:55

XLON

03438010212TRLO1

 

100

45.69

GBP

11:43:55

XLON

03438010211TRLO1

 

16

45.69

GBP

11:44:08

XLON

03438011487TRLO1

 

25

45.69

GBP

11:44:08

XLON

03438011488TRLO1

 

70

45.69

GBP

11:44:08

XLON

03438011490TRLO1

 

71

45.69

GBP

11:44:08

XLON

03438011489TRLO1

 

71

45.69

GBP

11:44:20

XLON

03438012463TRLO1

 

17

45.69

GBP

11:44:23

XLON

03438012888TRLO1

 

70

45.69

GBP

11:44:23

XLON

03438012886TRLO1

 

71

45.69

GBP

11:44:23

XLON

03438012885TRLO1

 

22

45.69

GBP

11:44:44

XLON

03438014503TRLO1

 

70

45.69

GBP

11:44:44

XLON

03438014505TRLO1

 

71

45.69

GBP

11:44:44

XLON

03438014504TRLO1

 

10

45.73

GBP

11:45:07

XLON

03438016428TRLO1

 

19

45.73

GBP

11:45:07

XLON

03438016429TRLO1

 

183

45.70

GBP

11:45:08

XLON

03438016520TRLO1

 

204

45.70

GBP

11:45:08

XLON

03438016519TRLO1

 

49

45.72

GBP

11:45:20

XLON

03438017431TRLO1

 

84

45.70

GBP

11:45:47

XLON

03438020069TRLO1

 

30

45.69

GBP

11:45:59

XLON

03438021480TRLO1

 

53

45.68

GBP

11:45:59

XLON

03438021478TRLO1

 

63

45.69

GBP

11:45:59

XLON

03438021479TRLO1

 

266

45.69

GBP

11:45:59

XLON

03438021477TRLO1

 

55

45.66

GBP

11:46:53

XLON

03438026863TRLO1

 

269

45.66

GBP

11:47:45

XLON

03438031816TRLO1

 

79

45.68

GBP

11:48:01

XLON

03438033286TRLO1

 

29

45.68

GBP

11:48:06

XLON

03438033636TRLO1

 

22

45.68

GBP

11:48:12

XLON

03438034143TRLO1

 

501

45.67

GBP

11:48:31

XLON

03438036701TRLO1

 

39

45.67

GBP

11:48:55

XLON

03438039890TRLO1

 

128

45.66

GBP

11:49:34

XLON

03438042834TRLO1

 

99

45.65

GBP

11:50:00

XLON

03438044744TRLO1

 

279

45.65

GBP

11:50:00

XLON

03438044745TRLO1

 

15

45.62

GBP

11:53:10

XLON

03438059308TRLO1

 

105

45.62

GBP

11:53:10

XLON

03438059307TRLO1

 

182

45.61

GBP

11:53:53

XLON

03438063994TRLO1

 

90

45.59

GBP

11:53:54

XLON

03438064183TRLO1

 

31

45.65

GBP

11:54:45

XLON

03438068382TRLO1

 

22

45.65

GBP

11:54:46

XLON

03438068581TRLO1

 

34

45.65

GBP

11:54:46

XLON

03438068580TRLO1

 

14

45.65

GBP

11:54:50

XLON

03438068812TRLO1

 

42

45.65

GBP

11:54:50

XLON

03438068813TRLO1

 

152

45.64

GBP

11:56:53

XLON

03438078952TRLO1

 

24

45.62

GBP

11:57:05

XLON

03438080594TRLO1

 

105

45.63

GBP

11:57:05

XLON

03438080552TRLO1

 

183

45.62

GBP

11:57:05

XLON

03438080595TRLO1

 

253

45.63

GBP

11:57:05

XLON

03438080551TRLO1

 

60

45.60

GBP

11:57:36

XLON

03438083267TRLO1

 

30

45.66

GBP

12:01:44

XLON

03438109344TRLO1

 

38

45.66

GBP

12:01:44

XLON

03438109345TRLO1

 

46

45.66

GBP

12:01:44

XLON

03438109343TRLO1

 

68

45.66

GBP

12:01:44

XLON

03438109346TRLO1

 

71

45.66

GBP

12:01:44

XLON

03438109342TRLO1

 

347

45.72

GBP

12:03:52

XLON

03438126266TRLO1

 

90

45.69

GBP

12:05:03

XLON

03438133697TRLO1

 

105

45.69

GBP

12:05:03

XLON

03438133700TRLO1

 

126

45.68

GBP

12:05:03

XLON

03438133715TRLO1

 

125

45.68

GBP

12:06:34

XLON

03438141598TRLO1

 

114

45.65

GBP

12:07:29

XLON

03438146398TRLO1

 

66

45.66

GBP

12:11:10

XLON

03438168787TRLO1

 

14

45.65

GBP

12:11:40

XLON

03438171334TRLO1

 

39

45.65

GBP

12:11:40

XLON

03438171333TRLO1

 

35

45.62

GBP

12:12:53

XLON

03438178541TRLO1

 

37

45.62

GBP

12:12:53

XLON

03438178540TRLO1

 

21

45.61

GBP

12:13:08

XLON

03438179806TRLO1

 

44

45.61

GBP

12:13:08

XLON

03438179805TRLO1

 

84

45.60

GBP

12:13:18

XLON

03438180673TRLO1

 

210

45.60

GBP

12:18:29

XLON

03438207497TRLO1

 

200

45.60

GBP

12:18:30

XLON

03438207600TRLO1

 

59

45.79

GBP

12:19:01

XLON

03438210220TRLO1

 

66

45.72

GBP

12:19:06

XLON

03438210662TRLO1

 

74

45.68

GBP

12:19:17

XLON

03438211719TRLO1

 

81

45.67

GBP

12:19:17

XLON

03438211720TRLO1

 

68

45.82

GBP

12:20:48

XLON

03438220538TRLO1

 

221

45.81

GBP

12:20:48

XLON

03438220539TRLO1

 

184

45.82

GBP

12:21:05

XLON

03438221970TRLO1

 

59

46.02

GBP

12:21:34

XLON

03438224503TRLO1

 

133

46.00

GBP

12:21:38

XLON

03438224830TRLO1

 

604

45.99

GBP

12:21:38

XLON

03438224831TRLO1

 

146

45.94

GBP

12:21:46

XLON

03438225503TRLO1

 

147

45.93

GBP

12:21:46

XLON

03438225504TRLO1

 

104

45.91

GBP

12:22:02

XLON

03438226970TRLO1

 

108

45.93

GBP

12:22:02

XLON

03438226964TRLO1

 

60

45.85

GBP

12:22:06

XLON

03438227365TRLO1

 

105

45.86

GBP

12:22:06

XLON

03438227361TRLO1

 

53

45.85

GBP

12:22:22

XLON

03438229071TRLO1

 

130

45.84

GBP

12:22:22

XLON

03438229148TRLO1

 

8

45.75

GBP

12:22:29

XLON

03438230090TRLO1

 

68

45.81

GBP

12:22:29

XLON

03438230087TRLO1

 

71

45.80

GBP

12:22:29

XLON

03438230089TRLO1

 

93

45.79

GBP

12:22:29

XLON

03438230088TRLO1

 

67

45.80

GBP

12:22:37

XLON

03438231267TRLO1

 

116

45.80

GBP

12:23:09

XLON

03438234553TRLO1

 

129

45.81

GBP

12:23:09

XLON

03438234552TRLO1

 

81

45.77

GBP

12:23:15

XLON

03438235112TRLO1

 

414

45.76

GBP

12:23:15

XLON

03438235111TRLO1

 

59

45.75

GBP

12:23:16

XLON

03438235209TRLO1

 

86

45.75

GBP

12:23:25

XLON

03438235886TRLO1

 

28

45.74

GBP

12:23:26

XLON

03438235955TRLO1

 

40

45.74

GBP

12:23:26

XLON

03438235956TRLO1

 

71

45.77

GBP

12:24:02

XLON

03438238975TRLO1

 

500

45.77

GBP

12:24:02

XLON

03438238968TRLO1

 

20

45.82

GBP

12:24:15

XLON

03438240225TRLO1

 

99

45.82

GBP

12:24:15

XLON

03438240221TRLO1

 

394

45.81

GBP

12:24:19

XLON

03438240621TRLO1

 

114

45.80

GBP

12:24:29

XLON

03438241379TRLO1

 

127

45.78

GBP

12:24:42

XLON

03438242561TRLO1

 

36

45.77

GBP

12:24:45

XLON

03438242870TRLO1

 

229

45.79

GBP

12:25:03

XLON

03438244682TRLO1

 

158

45.76

GBP

12:25:11

XLON

03438245388TRLO1

 

178

45.77

GBP

12:25:11

XLON

03438245381TRLO1

 

71

45.78

GBP

12:26:11

XLON

03438251073TRLO1

 

72

45.78

GBP

12:26:11

XLON

03438251074TRLO1

 

112

45.78

GBP

12:27:12

XLON

03438256381TRLO1

 

34

45.80

GBP

12:27:45

XLON

03438258749TRLO1

 

133

45.81

GBP

12:27:45

XLON

03438258748TRLO1

 

226

45.80

GBP

12:27:45

XLON

03438258750TRLO1

 

61

45.80

GBP

12:28:18

XLON

03438261084TRLO1

 

71

45.80

GBP

12:28:18

XLON

03438261086TRLO1

 

72

45.80

GBP

12:28:18

XLON

03438261085TRLO1

 

116

45.80

GBP

12:28:18

XLON

03438261087TRLO1

 

142

45.79

GBP

12:28:18

XLON

03438261083TRLO1

 

431

45.78

GBP

12:28:18

XLON

03438261088TRLO1

 

72

45.79

GBP

12:28:22

XLON

03438261939TRLO1

 

166

45.81

GBP

12:29:17

XLON

03438267138TRLO1

 

71

45.81

GBP

12:29:18

XLON

03438267207TRLO1

 

83

45.78

GBP

12:29:42

XLON

03438269144TRLO1

 

63

45.79

GBP

12:30:10

XLON

03438272724TRLO1

 

71

45.78

GBP

12:30:10

XLON

03438272723TRLO1

 

71

45.79

GBP

12:30:10

XLON

03438272725TRLO1

 

72

45.79

GBP

12:30:10

XLON

03438272726TRLO1

 

335

45.77

GBP

12:30:10

XLON

03438272727TRLO1

 

358

45.79

GBP

12:30:10

XLON

03438272722TRLO1

 

242

45.85

GBP

12:30:38

XLON

03438275336TRLO1

 

725

45.85

GBP

12:30:38

XLON

03438275337TRLO1

 

15

45.82

GBP

12:32:09

XLON

03438283064TRLO1

 

49

45.82

GBP

12:32:09

XLON

03438283060TRLO1

 

66

45.82

GBP

12:32:09

XLON

03438283055TRLO1

 

121

45.79

GBP

12:32:09

XLON

03438283076TRLO1

 

322

45.78

GBP

12:32:09

XLON

03438283080TRLO1

 

143

45.78

GBP

12:33:29

XLON

03438290386TRLO1

 

571

45.77

GBP

12:33:29

XLON

03438290387TRLO1

 

1428

45.77

GBP

12:33:29

XLON

03438290388TRLO1

 

1428

45.77

GBP

12:33:29

XLON

03438290389TRLO1

 

90

45.85

GBP

12:35:42

XLON

03438304245TRLO1

 

112

45.84

GBP

12:35:42

XLON

03438304246TRLO1

 

71

45.83

GBP

12:36:20

XLON

03438307374TRLO1

 

72

45.83

GBP

12:36:20

XLON

03438307375TRLO1

 

120

45.83

GBP

12:36:20

XLON

03438307373TRLO1

 

266

45.82

GBP

12:36:20

XLON

03438307372TRLO1

 

46

45.83

GBP

12:36:27

XLON

03438308063TRLO1

 

53

45.83

GBP

12:36:27

XLON

03438308062TRLO1

 

71

45.83

GBP

12:36:27

XLON

03438308061TRLO1

 

63

45.83

GBP

12:36:39

XLON

03438309367TRLO1

 

67

45.83

GBP

12:36:39

XLON

03438309368TRLO1

 

100

45.83

GBP

12:36:39

XLON

03438309366TRLO1

 

1733

45.81

GBP

12:38:10

XLON

03438316389TRLO1

 

100

45.81

GBP

12:38:39

XLON

03438318221TRLO1

 

105

45.81

GBP

12:38:39

XLON

03438318222TRLO1

 

21

45.83

GBP

12:41:36

XLON

03438336948TRLO1

 

67

45.83

GBP

12:41:36

XLON

03438336952TRLO1

 

75

45.83

GBP

12:41:36

XLON

03438336949TRLO1

 

100

45.83

GBP

12:41:36

XLON

03438336951TRLO1

 

107

45.83

GBP

12:41:36

XLON

03438336950TRLO1

 

17

45.83

GBP

12:41:55

XLON

03438338352TRLO1

 

20

45.83

GBP

12:41:55

XLON

03438338349TRLO1

 

52

45.83

GBP

12:41:55

XLON

03438338343TRLO1

 

65

45.83

GBP

12:41:55

XLON

03438338353TRLO1

 

96

45.83

GBP

12:41:55

XLON

03438338354TRLO1

 

100

45.83

GBP

12:41:55

XLON

03438338355TRLO1

 

427

45.82

GBP

12:44:09

XLON

03438351076TRLO1

 

500

45.82

GBP

12:44:09

XLON

03438351077TRLO1

 

500

45.82

GBP

12:44:09

XLON

03438351078TRLO1

 

619

45.82

GBP

12:44:09

XLON

03438351079TRLO1

 

9

45.82

GBP

12:45:46

XLON

03438360276TRLO1

 

91

45.82

GBP

12:45:46

XLON

03438360271TRLO1

 

99

45.82

GBP

12:45:46

XLON

03438360266TRLO1

 

100

45.82

GBP

12:45:46

XLON

03438360262TRLO1

 

129

45.82

GBP

12:45:46

XLON

03438360255TRLO1

 

19

45.87

GBP

12:49:56

XLON

03438388182TRLO1

 

32

45.87

GBP

12:49:56

XLON

03438388187TRLO1

 

75

45.87

GBP

12:49:56

XLON

03438388192TRLO1

 

78

45.87

GBP

12:49:56

XLON

03438388168TRLO1

 

79

45.87

GBP

12:49:56

XLON

03438388173TRLO1

 

116

45.87

GBP

12:49:56

XLON

03438388178TRLO1

 

88

45.87

GBP

12:50:04

XLON

03438391252TRLO1

 

100

45.87

GBP

12:50:04

XLON

03438391247TRLO1

 

20

45.87

GBP

12:50:09

XLON

03438392588TRLO1

 

20

45.87

GBP

12:50:09

XLON

03438392590TRLO1

 

24

45.87

GBP

12:50:09

XLON

03438392589TRLO1

 

30

45.87

GBP

12:50:09

XLON

03438392587TRLO1

 

75

45.87

GBP

12:50:09

XLON

03438392602TRLO1

 

78

45.87

GBP

12:50:09

XLON

03438392591TRLO1

 

79

45.87

GBP

12:50:09

XLON

03438392596TRLO1

 

73

45.87

GBP

12:50:24

XLON

03438394230TRLO1

 

74

45.87

GBP

12:50:24

XLON

03438394222TRLO1

 

16

45.87

GBP

12:50:31

XLON

03438395142TRLO1

 

19

45.87

GBP

12:50:31

XLON

03438395140TRLO1

 

20

45.87

GBP

12:50:31

XLON

03438395143TRLO1

 

82

45.87

GBP

12:50:31

XLON

03438395141TRLO1

 

91

45.87

GBP

12:50:31

XLON

03438395144TRLO1

 

4

45.87

GBP

12:50:43

XLON

03438397039TRLO1

 

22

45.87

GBP

12:50:43

XLON

03438397038TRLO1

 

26

45.87

GBP

12:50:43

XLON

03438397040TRLO1

 

76

45.87

GBP

12:50:43

XLON

03438397041TRLO1

 

20

45.87

GBP

12:50:48

XLON

03438397681TRLO1

 

22

45.87

GBP

12:50:48

XLON

03438397680TRLO1

 

22

45.87

GBP

12:50:48

XLON

03438397682TRLO1

 

61

45.87

GBP

12:50:48

XLON

03438397686TRLO1

 

79

45.87

GBP

12:50:48

XLON

03438397690TRLO1

 

159

45.85

GBP

12:51:35

XLON

03438403582TRLO1

 

310

45.84

GBP

12:51:35

XLON

03438403583TRLO1

 

564

45.81

GBP

12:52:04

XLON

03438407492TRLO1

 

79

45.80

GBP

12:52:08

XLON

03438408076TRLO1

 

72

45.79

GBP

12:53:13

XLON

03438416256TRLO1

 

124

45.78

GBP

12:53:19

XLON

03438416955TRLO1

 

88

45.79

GBP

12:53:21

XLON

03438417173TRLO1

 

189

45.78

GBP

12:53:54

XLON

03438420314TRLO1

 

119

45.79

GBP

12:54:44

XLON

03438425392TRLO1

 

619

45.79

GBP

12:54:44

XLON

03438425393TRLO1

 

839

45.79

GBP

12:54:46

XLON

03438425595TRLO1

 

787

45.81

GBP

12:58:44

XLON

03438447152TRLO1

 

48

45.81

GBP

13:00:50

XLON

03438460318TRLO1

 

383

45.81

GBP

13:00:50

XLON

03438460317TRLO1

 

108

45.79

GBP

13:00:54

XLON

03438460729TRLO1

 

89

45.79

GBP

13:01:14

XLON

03438462873TRLO1

 

61

45.79

GBP

13:02:23

XLON

03438469642TRLO1

 

19

45.79

GBP

13:05:43

XLON

03438484587TRLO1

 

59

45.80

GBP

13:05:43

XLON

03438484589TRLO1

 

62

45.80

GBP

13:05:43

XLON

03438484590TRLO1

 

75

45.80

GBP

13:05:43

XLON

03438484591TRLO1

 

379

45.79

GBP

13:05:43

XLON

03438484588TRLO1

 

331

45.76

GBP

13:08:00

XLON

03438494813TRLO1

 

100

45.74

GBP

13:08:01

XLON

03438494859TRLO1

 

27

45.74

GBP

13:08:08

XLON

03438495347TRLO1

 

34

45.74

GBP

13:08:08

XLON

03438495346TRLO1

 

434

45.79

GBP

13:09:02

XLON

03438501495TRLO1

 

111

45.76

GBP

13:09:33

XLON

03438503906TRLO1

 

7

45.81

GBP

13:11:32

XLON

03438516906TRLO1

 

40

45.81

GBP

13:12:03

XLON

03438518921TRLO1

 

72

45.81

GBP

13:12:03

XLON

03438518919TRLO1

 

75

45.81

GBP

13:12:03

XLON

03438518922TRLO1

 

112

45.81

GBP

13:12:03

XLON

03438518920TRLO1

 

57

45.83

GBP

13:12:51

XLON

03438522408TRLO1

 

120

45.83

GBP

13:15:01

XLON

03438534853TRLO1

 

183

45.79

GBP

13:16:00

XLON

03438540358TRLO1

 

106

45.76

GBP

13:16:30

XLON

03438546054TRLO1

 

143

45.75

GBP

13:17:32

XLON

03438550617TRLO1

 

133

45.85

GBP

13:29:54

XLON

03438618316TRLO1

 

226

45.85

GBP

13:29:54

XLON

03438618315TRLO1

 

198

45.85

GBP

13:31:10

XLON

03438632507TRLO1

 

203

45.85

GBP

13:31:10

XLON

03438632508TRLO1

 

84

45.83

GBP

13:32:03

XLON

03438637317TRLO1

 

323

45.83

GBP

13:32:03

XLON

03438637316TRLO1

 

57

45.81

GBP

13:32:31

XLON

03438639559TRLO1

 

58

45.82

GBP

13:32:31

XLON

03438639558TRLO1

 

18

45.76

GBP

13:32:56

XLON

03438641980TRLO1

 

41

45.76

GBP

13:32:56

XLON

03438641979TRLO1

 

8

45.76

GBP

13:33:58

XLON

03438646316TRLO1

 

86

45.75

GBP

13:33:59

XLON

03438646394TRLO1

 

85

45.73

GBP

13:34:03

XLON

03438646649TRLO1

 

7

45.73

GBP

13:34:04

XLON

03438646712TRLO1

 

143

45.75

GBP

13:37:04

XLON

03438673360TRLO1

 

10

45.73

GBP

13:37:05

XLON

03438673362TRLO1

 

49

45.73

GBP

13:37:05

XLON

03438673363TRLO1

 

27

45.76

GBP

13:37:57

XLON

03438678352TRLO1

 

110

45.79

GBP

13:39:46

XLON

03438687948TRLO1

 

323

45.79

GBP

13:39:46

XLON

03438687949TRLO1

 

351

45.75

GBP

13:41:02

XLON

03438695994TRLO1

 

54

45.71

GBP

13:41:48

XLON

03438700622TRLO1

 

84

45.70

GBP

13:42:05

XLON

03438702293TRLO1

 

65

45.70

GBP

13:42:58

XLON

03438705834TRLO1

 

87

45.69

GBP

13:42:58

XLON

03438705835TRLO1

 

116

45.69

GBP

13:47:17

XLON

03438739210TRLO1

 

93

45.67

GBP

13:48:48

XLON

03438752522TRLO1

 

145

45.64

GBP

13:49:56

XLON

03438759767TRLO1

 

41

45.60

GBP

13:49:59

XLON

03438760197TRLO1

 

54

45.59

GBP

13:52:33

XLON

03438779174TRLO1

 

56

45.60

GBP

13:52:33

XLON

03438779171TRLO1

 

228

45.62

GBP

13:55:13

XLON

03438807512TRLO1

 

71

45.61

GBP

13:56:22

XLON

03438815424TRLO1

 

77

45.60

GBP

13:56:30

XLON

03438816260TRLO1

 

49

45.61

GBP

13:57:51

XLON

03438829397TRLO1

 

314

45.61

GBP

13:57:51

XLON

03438829396TRLO1

 

26

45.60

GBP

14:00:05

XLON

03438851971TRLO1

 

58

45.60

GBP

14:00:05

XLON

03438851975TRLO1

 

100

45.59

GBP

14:00:05

XLON

03438851981TRLO1

 

185

45.58

GBP

14:00:12

XLON

03438855688TRLO1

 

76

45.62

GBP

14:01:31

XLON

03438872803TRLO1

 

76

45.62

GBP

14:03:00

XLON

03438884544TRLO1

 

111

45.62

GBP

14:03:00

XLON

03438884539TRLO1

 

502

45.63

GBP

14:05:22

XLON

03438903818TRLO1

 

4

45.70

GBP

14:10:05

XLON

03438938549TRLO1

 

59

45.70

GBP

14:10:05

XLON

03438938550TRLO1

 

90

45.71

GBP

14:10:05

XLON

03438938548TRLO1

 

150

45.72

GBP

14:10:05

XLON

03438938547TRLO1

 

169

45.69

GBP

14:10:05

XLON

03438938551TRLO1

 

123

45.67

GBP

14:10:42

XLON

03438942311TRLO1

 

350

45.67

GBP

14:10:56

XLON

03438943148TRLO1

 

263

45.67

GBP

14:10:57

XLON

03438943317TRLO1

 

12

45.75

GBP

14:14:44

XLON

03438965891TRLO1

 

72

45.75

GBP

14:14:44

XLON

03438965883TRLO1

 

72

45.75

GBP

14:14:44

XLON

03438965886TRLO1

 

306

45.75

GBP

14:14:44

XLON

03438965878TRLO1

 

72

45.75

GBP

14:14:57

XLON

03438967306TRLO1

 

72

45.75

GBP

14:14:57

XLON

03438967309TRLO1

 

21

45.71

GBP

14:15:01

XLON

03438967718TRLO1

 

48

45.71

GBP

14:15:01

XLON

03438967719TRLO1

 

161

45.71

GBP

14:15:01

XLON

03438967717TRLO1

 

239

45.72

GBP

14:15:01

XLON

03438967716TRLO1

 

39

45.70

GBP

14:16:39

XLON

03438979181TRLO1

 

65

45.71

GBP

14:16:39

XLON

03438979177TRLO1

 

79

45.71

GBP

14:16:39

XLON

03438979176TRLO1

 

100

45.70

GBP

14:16:39

XLON

03438979179TRLO1

 

100

45.70

GBP

14:16:39

XLON

03438979180TRLO1

 

136

45.68

GBP

14:17:02

XLON

03438980762TRLO1

 

231

45.67

GBP

14:17:51

XLON

03438987471TRLO1

 

277

45.66

GBP

14:17:51

XLON

03438987476TRLO1

 

1016

45.68

GBP

14:18:30

XLON

03438996693TRLO1

 

457

45.65

GBP

14:18:51

XLON

03439001730TRLO1

 

33

45.63

GBP

14:20:00

XLON

03439019351TRLO1

 

44

45.63

GBP

14:20:00

XLON

03439019346TRLO1

 

81

45.62

GBP

14:20:00

XLON

03439019356TRLO1

 

78

45.60

GBP

14:20:05

XLON

03439021107TRLO1

 

106

45.59

GBP

14:20:05

XLON

03439021112TRLO1

 

135

45.62

GBP

14:21:37

XLON

03439038443TRLO1

 

49

45.62

GBP

14:21:38

XLON

03439038923TRLO1

 

72

45.62

GBP

14:21:38

XLON

03439038921TRLO1

 

72

45.62

GBP

14:21:38

XLON

03439038922TRLO1

 

124

45.59

GBP

14:25:00

XLON

03439073931TRLO1

 

14

45.57

GBP

14:25:05

XLON

03439074884TRLO1

 

19

45.56

GBP

14:25:05

XLON

03439074885TRLO1

 

24

45.56

GBP

14:25:05

XLON

03439074887TRLO1

 

45

45.57

GBP

14:25:05

XLON

03439074883TRLO1

 

81

45.56

GBP

14:25:05

XLON

03439074886TRLO1

 

60

45.55

GBP

14:26:04

XLON

03439081541TRLO1

 

372

45.58

GBP

14:27:50

XLON

03439094951TRLO1

 

96

45.57

GBP

14:28:01

XLON

03439096348TRLO1

 

10

45.51

GBP

14:28:22

XLON

03439098126TRLO1

 

100

45.51

GBP

14:28:22

XLON

03439098127TRLO1

 

100

45.51

GBP

14:28:22

XLON

03439098128TRLO1

 

100

45.51

GBP

14:28:22

XLON

03439098129TRLO1

 

72

45.55

GBP

14:29:12

XLON

03439104405TRLO1

 

72

45.55

GBP

14:29:12

XLON

03439104406TRLO1

 

275

45.54

GBP

14:29:12

XLON

03439104404TRLO1

 

64

45.50

GBP

14:29:59

XLON

03439109440TRLO1

 

108

45.51

GBP

14:29:59

XLON

03439109441TRLO1

 

267

45.69

GBP

14:32:50

XLON

03439142070TRLO1

 

500

45.69

GBP

14:32:50

XLON

03439142061TRLO1

 

500

45.69

GBP

14:32:50

XLON

03439142066TRLO1

 

1359

45.69

GBP

14:32:50

XLON

03439142056TRLO1

 

106

45.68

GBP

14:33:01

XLON

03439146637TRLO1

 

166

45.67

GBP

14:33:03

XLON

03439147318TRLO1

 

158

45.65

GBP

14:33:05

XLON

03439148260TRLO1

 

245

45.66

GBP

14:33:05

XLON

03439148254TRLO1

 

187

45.64

GBP

14:33:06

XLON

03439148770TRLO1

 

87

45.63

GBP

14:33:13

XLON

03439150867TRLO1

 

59

45.62

GBP

14:33:42

XLON

03439157486TRLO1

 

171

45.62

GBP

14:33:42

XLON

03439157484TRLO1

 

175

45.62

GBP

14:33:42

XLON

03439157485TRLO1

 

216

45.62

GBP

14:33:42

XLON

03439157483TRLO1

 

277

45.61

GBP

14:33:42

XLON

03439157487TRLO1

 

16

45.61

GBP

14:33:53

XLON

03439158997TRLO1

 

72

45.61

GBP

14:33:53

XLON

03439159002TRLO1

 

165

45.59

GBP

14:35:10

XLON

03439174498TRLO1

 

230

45.58

GBP

14:35:12

XLON

03439175209TRLO1

 

96

45.57

GBP

14:35:21

XLON

03439177705TRLO1

 

7

45.57

GBP

14:35:23

XLON

03439177922TRLO1

 

54

45.54

GBP

14:35:23

XLON

03439177937TRLO1

 

54

45.55

GBP

14:35:23

XLON

03439177927TRLO1

 

237

45.56

GBP

14:35:23

XLON

03439177932TRLO1

 

83

45.55

GBP

14:35:28

XLON

03439178976TRLO1

 

12

45.55

GBP

14:35:30

XLON

03439179257TRLO1

 

100

45.55

GBP

14:35:30

XLON

03439179252TRLO1

 

62

45.54

GBP

14:35:55

XLON

03439183408TRLO1

 

759

45.54

GBP

14:35:55

XLON

03439183409TRLO1

 

285

45.53

GBP

14:35:56

XLON

03439183410TRLO1

 

53

45.52

GBP

14:36:01

XLON

03439184350TRLO1

 

137

45.52

GBP

14:36:03

XLON

03439184687TRLO1

 

140

45.51

GBP

14:36:03

XLON

03439184690TRLO1

 

55

45.51

GBP

14:36:04

XLON

03439184836TRLO1

 

60

45.51

GBP

14:36:04

XLON

03439184835TRLO1

 

126

45.50

GBP

14:36:12

XLON

03439185985TRLO1

 

144

45.51

GBP

14:36:20

XLON

03439187323TRLO1

 

15

45.53

GBP

14:36:40

XLON

03439190000TRLO1

 

200

45.53

GBP

14:36:40

XLON

03439189994TRLO1

 

400

45.54

GBP

14:36:42

XLON

03439190272TRLO1

 

17

45.50

GBP

14:37:22

XLON

03439198087TRLO1

 

17

45.50

GBP

14:37:22

XLON

03439198089TRLO1

 

17

45.50

GBP

14:37:22

XLON

03439198091TRLO1

 

33

45.50

GBP

14:37:22

XLON

03439198092TRLO1

 

83

45.50

GBP

14:37:22

XLON

03439198088TRLO1

 

83

45.50

GBP

14:37:22

XLON

03439198090TRLO1

 

153

45.52

GBP

14:37:22

XLON

03439198086TRLO1

 

168

45.49

GBP

14:37:22

XLON

03439198093TRLO1

 

45

45.53

GBP

14:38:02

XLON

03439203765TRLO1

 

86

45.53

GBP

14:38:02

XLON

03439203770TRLO1

 

23

45.49

GBP

14:38:11

XLON

03439205524TRLO1

 

77

45.49

GBP

14:38:11

XLON

03439205539TRLO1

 

81

45.50

GBP

14:38:11

XLON

03439205520TRLO1

 

100

45.49

GBP

14:38:11

XLON

03439205535TRLO1

 

123

45.49

GBP

14:38:11

XLON

03439205529TRLO1

 

201

45.51

GBP

14:38:11

XLON

03439205514TRLO1

 

456

45.52

GBP

14:38:11

XLON

03439205513TRLO1

 

356

45.49

GBP

14:38:12

XLON

03439205591TRLO1

 

134

45.52

GBP

14:38:47

XLON

03439212247TRLO1

 

27

45.51

GBP

14:38:48

XLON

03439212601TRLO1

 

57

45.48

GBP

14:39:06

XLON

03439215208TRLO1

 

72

45.49

GBP

14:39:06

XLON

03439215212TRLO1

 

75

45.49

GBP

14:39:06

XLON

03439215203TRLO1

 

145

45.50

GBP

14:39:06

XLON

03439215199TRLO1

 

439

45.51

GBP

14:39:06

XLON

03439215194TRLO1

 

427

45.49

GBP

14:39:08

XLON

03439215460TRLO1

 

56

45.48

GBP

14:39:27

XLON

03439217821TRLO1

 

100

45.47

GBP

14:39:27

XLON

03439217823TRLO1

 

136

45.47

GBP

14:39:27

XLON

03439217822TRLO1

 

412

45.51

GBP

14:40:15

XLON

03439225355TRLO1

 

235

45.58

GBP

14:40:49

XLON

03439229357TRLO1

 

384

45.58

GBP

14:40:49

XLON

03439229358TRLO1

 

69

45.56

GBP

14:41:24

XLON

03439232999TRLO1

 

72

45.56

GBP

14:41:24

XLON

03439232996TRLO1

 

72

45.56

GBP

14:41:24

XLON

03439232997TRLO1

 

116

45.56

GBP

14:41:24

XLON

03439232995TRLO1

 

139

45.56

GBP

14:41:24

XLON

03439232998TRLO1

 

48

45.61

GBP

14:42:05

XLON

03439237347TRLO1

 

209

45.61

GBP

14:42:05

XLON

03439237348TRLO1

 

13

45.58

GBP

14:42:26

XLON

03439239570TRLO1

 

47

45.58

GBP

14:42:26

XLON

03439239571TRLO1

 

95

45.59

GBP

14:42:26

XLON

03439239567TRLO1

 

123

45.58

GBP

14:42:26

XLON

03439239569TRLO1

 

72

45.56

GBP

14:43:08

XLON

03439247372TRLO1

 

54

45.57

GBP

14:43:17

XLON

03439248705TRLO1

 

90

45.55

GBP

14:43:23

XLON

03439249255TRLO1

 

222

45.57

GBP

14:44:27

XLON

03439257889TRLO1

 

72

45.57

GBP

14:45:04

XLON

03439262057TRLO1

 

344

45.58

GBP

14:45:04

XLON

03439262052TRLO1

 

390

45.57

GBP

14:46:25

XLON

03439271844TRLO1

 

8

45.55

GBP

14:46:56

XLON

03439274752TRLO1

 

171

45.55

GBP

14:46:56

XLON

03439274753TRLO1

 

175

45.55

GBP

14:46:56

XLON

03439274631TRLO1

 

221

45.56

GBP

14:46:56

XLON

03439274754TRLO1

 

112

45.54

GBP

14:47:00

XLON

03439275433TRLO1

 

62

45.57

GBP

14:48:21

XLON

03439286905TRLO1

 

72

45.57

GBP

14:48:21

XLON

03439286891TRLO1

 

72

45.57

GBP

14:48:21

XLON

03439286899TRLO1

 

200

45.56

GBP

14:48:21

XLON

03439286890TRLO1

 

200

45.57

GBP

14:48:21

XLON

03439286892TRLO1

 

56

45.56

GBP

14:48:24

XLON

03439287140TRLO1

 

72

45.56

GBP

14:48:24

XLON

03439287137TRLO1

 

72

45.56

GBP

14:48:24

XLON

03439287138TRLO1

 

357

45.56

GBP

14:48:24

XLON

03439287139TRLO1

 

60

45.54

GBP

14:48:36

XLON

03439290013TRLO1

 

266

45.54

GBP

14:48:36

XLON

03439290007TRLO1

 

53

45.51

GBP

14:49:21

XLON

03439303167TRLO1

 

106

45.54

GBP

14:49:30

XLON

03439304255TRLO1

 

20

45.55

GBP

14:50:04

XLON

03439308370TRLO1

 

100

45.55

GBP

14:50:08

XLON

03439309164TRLO1

 

148

45.55

GBP

14:50:45

XLON

03439313110TRLO1

 

200

45.56

GBP

14:51:18

XLON

03439317073TRLO1

 

200

45.56

GBP

14:51:18

XLON

03439317075TRLO1

 

20

45.55

GBP

14:51:19

XLON

03439317189TRLO1

 

72

45.55

GBP

14:51:19

XLON

03439317190TRLO1

 

72

45.55

GBP

14:51:19

XLON

03439317191TRLO1

 

430

45.55

GBP

14:51:19

XLON

03439317188TRLO1

 

36

45.53

GBP

14:52:06

XLON

03439324584TRLO1

 

77

45.54

GBP

14:52:06

XLON

03439324581TRLO1

 

82

45.54

GBP

14:52:06

XLON

03439324582TRLO1

 

254

45.53

GBP

14:52:06

XLON

03439324583TRLO1

 

50

45.51

GBP

14:52:13

XLON

03439325768TRLO1

 

100

45.51

GBP

14:52:13

XLON

03439325767TRLO1

 

125

45.52

GBP

14:52:13

XLON

03439325661TRLO1

 

296

45.51

GBP

14:52:13

XLON

03439325769TRLO1

 

6

45.47

GBP

14:52:16

XLON

03439326115TRLO1

 

7

45.47

GBP

14:52:16

XLON

03439326182TRLO1

 

119

45.47

GBP

14:52:16

XLON

03439326114TRLO1

 

72

45.50

GBP

14:52:38

XLON

03439329453TRLO1

 

72

45.50

GBP

14:52:38

XLON

03439329454TRLO1

 

315

45.58

GBP

14:54:25

XLON

03439341276TRLO1

 

1147

45.58

GBP

14:54:56

XLON

03439344181TRLO1

 

160

45.56

GBP

14:56:31

XLON

03439355965TRLO1

 

240

45.56

GBP

14:56:31

XLON

03439355966TRLO1

 

450

45.56

GBP

14:56:31

XLON

03439355967TRLO1

 

82

45.55

GBP

14:56:32

XLON

03439356012TRLO1

 

121

45.68

GBP

14:58:24

XLON

03439368305TRLO1

 

122

45.68

GBP

14:58:24

XLON

03439368304TRLO1

 

1040

45.66

GBP

14:58:55

XLON

03439371420TRLO1

 

104

45.65

GBP

14:59:07

XLON

03439372853TRLO1

 

175

45.65

GBP

15:00:17

XLON

03439382663TRLO1

 

244

45.64

GBP

15:00:53

XLON

03439387053TRLO1

 

496

45.64

GBP

15:00:53

XLON

03439387058TRLO1

 

35

45.72

GBP

15:02:02

XLON

03439394961TRLO1

 

2176

45.72

GBP

15:02:02

XLON

03439394958TRLO1

 

145

45.70

GBP

15:02:10

XLON

03439395933TRLO1

 

419

45.69

GBP

15:02:10

XLON

03439395962TRLO1

 

123

45.68

GBP

15:02:33

XLON

03439397915TRLO1

 

40

45.69

GBP

15:02:49

XLON

03439399136TRLO1

 

58

45.69

GBP

15:02:49

XLON

03439399135TRLO1

 

68

45.69

GBP

15:02:49

XLON

03439399139TRLO1

 

82

45.69

GBP

15:02:49

XLON

03439399138TRLO1

 

82

45.69

GBP

15:02:49

XLON

03439399140TRLO1

 

82

45.69

GBP

15:02:49

XLON

03439399143TRLO1

 

99

45.69

GBP

15:02:49

XLON

03439399142TRLO1

 

103

45.69

GBP

15:02:49

XLON

03439399137TRLO1

 

103

45.69

GBP

15:02:49

XLON

03439399141TRLO1

 

103

45.69

GBP

15:02:49

XLON

03439399144TRLO1

 

61

45.71

GBP

15:02:54

XLON

03439399532TRLO1

 

90

45.71

GBP

15:02:54

XLON

03439399530TRLO1

 

390

45.69

GBP

15:03:03

XLON

03439400388TRLO1

 

1309

45.68

GBP

15:03:44

XLON

03439406911TRLO1

 

103

45.68

GBP

15:03:45

XLON

03439407074TRLO1

 

40

45.69

GBP

15:03:47

XLON

03439407396TRLO1

 

60

45.69

GBP

15:03:47

XLON

03439407392TRLO1

 

102

45.69

GBP

15:03:47

XLON

03439407393TRLO1

 

103

45.69

GBP

15:03:47

XLON

03439407394TRLO1

 

128

45.69

GBP

15:03:47

XLON

03439407395TRLO1

 

23

45.68

GBP

15:03:55

XLON

03439408238TRLO1

 

149

45.68

GBP

15:03:55

XLON

03439408237TRLO1

 

192

45.67

GBP

15:03:56

XLON

03439408252TRLO1

 

336

45.71

GBP

15:05:38

XLON

03439420649TRLO1

 

527

45.71

GBP

15:05:38

XLON

03439420648TRLO1

 

95

45.70

GBP

15:05:56

XLON

03439423452TRLO1

 

121

45.69

GBP

15:05:59

XLON

03439423743TRLO1

 

142

45.68

GBP

15:05:59

XLON

03439423744TRLO1

 

95

45.64

GBP

15:06:23

XLON

03439426338TRLO1

 

102

45.72

GBP

15:07:25

XLON

03439433398TRLO1

 

103

45.72

GBP

15:07:25

XLON

03439433399TRLO1

 

61

45.70

GBP

15:07:36

XLON

03439434728TRLO1

 

123

45.71

GBP

15:07:36

XLON

03439434727TRLO1

 

132

45.69

GBP

15:07:46

XLON

03439435669TRLO1

 

119

45.68

GBP

15:07:59

XLON

03439436712TRLO1

 

99

45.67

GBP

15:08:11

XLON

03439437715TRLO1

 

366

45.66

GBP

15:08:48

XLON

03439442915TRLO1

 

29

45.67

GBP

15:09:17

XLON

03439445059TRLO1

 

78

45.67

GBP

15:09:17

XLON

03439445058TRLO1

 

479

45.66

GBP

15:10:00

XLON

03439449965TRLO1

 

 

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