Transaction in Own Shares
|
9th May 2023 |
|
||||||
|
|
|
|
|
|
|
|
|
|
CRH plc Transaction in Own Shares |
|
|
|
||||
|
|
|
|
|
|
|
|
|
|
CRH plc ('CRH') announces that on 8th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. |
|
||||||
|
|
|||||||
|
|
|||||||
|
|
|
|
Euronext Dublin |
|
|
|
|
|
Number of ordinary shares purchased: |
146,589 |
|
|
|
|||
|
Highest price paid per share: |
€44.9900 |
|
|
|
|||
|
Lowest price paid per share: |
€44.7200 |
|
|
|
|||
|
Volume weighted average price paid: |
€44.8896 |
|
|
|
|||
|
|
|
|
|
|
|
|
|
|
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 effected by CRH's broker as part of the Programme announced on 31st March 2023. |
|
|
|||||
|
|
|
|
|
|
|
|
|
|
Following settlement of the above transactions CRH will hold 15,592,724 of its ordinary shares in treasury which represents 2.073% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 736,547,614 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 8th 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: |
08/05/2023 |
|
|
|
|
|
|
|
|
|
|
Aggregated Information |
||||
|
|
|
|
|
|
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
|
Euronext Dublin (XMSM) |
EUR |
44.8896 |
146,589 |
|
|
London Stock Exchange (XLON) |
GBp |
0.0000 |
0 |
|
|
|
|
|
|
|
|
London Stock Exchange |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
|
Euronext Dublin |
|
|
|
|
|
|
|
|
|
|
|
Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
|
510 |
44.75 |
ISE |
08:11:08 |
1543449 |
|
423 |
44.74 |
ISE |
08:11:56 |
1544514 |
|
452 |
44.91 |
ISE |
08:15:02 |
1548902 |
|
441 |
44.89 |
ISE |
08:15:48 |
1550047 |
|
495 |
44.94 |
ISE |
08:19:35 |
1554895 |
|
113 |
44.94 |
ISE |
08:21:39 |
1557560 |
|
94 |
44.94 |
ISE |
08:21:40 |
1557621 |
|
10 |
44.94 |
ISE |
08:21:40 |
1557607 |
|
19 |
44.94 |
ISE |
08:21:40 |
1557605 |
|
13 |
44.94 |
ISE |
08:21:41 |
1557658 |
|
212 |
44.94 |
ISE |
08:21:41 |
1557656 |
|
193 |
44.88 |
ISE |
08:24:17 |
1561210 |
|
239 |
44.89 |
ISE |
08:25:09 |
1562378 |
|
221 |
44.89 |
ISE |
08:25:43 |
1562953 |
|
419 |
44.90 |
ISE |
08:31:59 |
1571083 |
|
428 |
44.89 |
ISE |
08:32:12 |
1571341 |
|
134 |
44.86 |
ISE |
08:40:40 |
1582479 |
|
327 |
44.86 |
ISE |
08:40:40 |
1582481 |
|
209 |
44.85 |
ISE |
08:41:54 |
1584098 |
|
223 |
44.85 |
ISE |
08:41:54 |
1584096 |
|
321 |
44.81 |
ISE |
08:43:25 |
1585957 |
|
100 |
44.81 |
ISE |
08:43:25 |
1585955 |
|
486 |
44.82 |
ISE |
08:48:23 |
1593000 |
|
440 |
44.84 |
ISE |
08:48:59 |
1593868 |
|
440 |
44.84 |
ISE |
08:48:59 |
1593863 |
|
440 |
44.84 |
ISE |
08:49:14 |
1594338 |
|
440 |
44.84 |
ISE |
08:49:29 |
1594884 |
|
440 |
44.84 |
ISE |
08:49:29 |
1594879 |
|
440 |
44.84 |
ISE |
08:49:29 |
1594877 |
|
440 |
44.84 |
ISE |
08:49:33 |
1595039 |
|
451 |
44.83 |
ISE |
08:50:02 |
1595917 |
|
292 |
44.77 |
ISE |
08:52:21 |
1599789 |
|
150 |
44.77 |
ISE |
08:52:21 |
1599787 |
|
437 |
44.72 |
ISE |
08:57:08 |
1607045 |
|
150 |
44.78 |
ISE |
09:06:32 |
1618414 |
|
134 |
44.78 |
ISE |
09:06:32 |
1618412 |
|
139 |
44.78 |
ISE |
09:06:32 |
1618416 |
|
13 |
44.78 |
ISE |
09:06:32 |
1618409 |
|
124 |
44.79 |
ISE |
09:13:02 |
1627384 |
|
123 |
44.79 |
ISE |
09:13:02 |
1627382 |
|
52 |
44.79 |
ISE |
09:13:02 |
1627380 |
|
305 |
44.81 |
ISE |
09:14:42 |
1628962 |
|
150 |
44.81 |
ISE |
09:14:42 |
1628960 |
|
48 |
44.81 |
ISE |
09:14:42 |
1628958 |
|
468 |
44.82 |
ISE |
09:14:42 |
1628956 |
|
439 |
44.83 |
ISE |
09:24:04 |
1638772 |
|
50 |
44.83 |
ISE |
09:24:04 |
1638770 |
|
56 |
44.84 |
ISE |
09:33:23 |
1648301 |
|
381 |
44.84 |
ISE |
09:33:29 |
1648429 |
|
452 |
44.81 |
ISE |
09:41:50 |
1656481 |
|
93 |
44.81 |
ISE |
09:52:59 |
1667964 |
|
395 |
44.81 |
ISE |
09:52:59 |
1667962 |
|
82 |
44.82 |
ISE |
10:01:00 |
1674287 |
|
429 |
44.82 |
ISE |
10:01:45 |
1674879 |
|
513 |
44.81 |
ISE |
10:05:13 |
1678189 |
|
48 |
44.84 |
ISE |
10:09:43 |
1680792 |
|
109 |
44.84 |
ISE |
10:09:43 |
1680790 |
|
166 |
44.84 |
ISE |
10:09:43 |
1680788 |
|
172 |
44.84 |
ISE |
10:09:43 |
1680786 |
|
440 |
44.84 |
ISE |
10:10:00 |
1680936 |
|
495 |
44.83 |
ISE |
10:12:25 |
1682198 |
|
440 |
44.84 |
ISE |
10:13:12 |
1682550 |
|
440 |
44.84 |
ISE |
10:14:08 |
1682995 |
|
440 |
44.84 |
ISE |
10:14:08 |
1682993 |
|
440 |
44.84 |
ISE |
10:14:08 |
1682991 |
|
326 |
44.84 |
ISE |
10:14:08 |
1682989 |
|
440 |
44.84 |
ISE |
10:14:08 |
1682987 |
|
369 |
44.84 |
ISE |
10:14:09 |
1683002 |
|
440 |
44.84 |
ISE |
10:14:09 |
1683000 |
|
166 |
44.89 |
ISE |
10:16:31 |
1684196 |
|
150 |
44.89 |
ISE |
10:16:31 |
1684194 |
|
451 |
44.89 |
ISE |
10:16:36 |
1684227 |
|
451 |
44.88 |
ISE |
10:16:36 |
1684229 |
|
63 |
44.91 |
ISE |
10:19:10 |
1685538 |
|
849 |
44.91 |
ISE |
10:19:10 |
1685536 |
|
166 |
44.89 |
ISE |
10:23:12 |
1687950 |
|
150 |
44.89 |
ISE |
10:23:12 |
1687948 |
|
602 |
44.89 |
ISE |
10:23:12 |
1687925 |
|
454 |
44.88 |
ISE |
10:23:53 |
1688458 |
|
504 |
44.87 |
ISE |
10:26:47 |
1690090 |
|
473 |
44.88 |
ISE |
10:30:44 |
1692441 |
|
157 |
44.81 |
ISE |
10:33:23 |
1693719 |
|
39 |
44.81 |
ISE |
10:33:23 |
1693715 |
|
439 |
44.83 |
ISE |
10:35:31 |
1694899 |
|
17 |
44.91 |
ISE |
10:43:28 |
1699890 |
|
235 |
44.91 |
ISE |
10:43:28 |
1699888 |
|
153 |
44.91 |
ISE |
10:43:28 |
1699886 |
|
129 |
44.91 |
ISE |
10:43:28 |
1699884 |
|
640 |
44.91 |
ISE |
10:43:28 |
1699878 |
|
515 |
44.90 |
ISE |
10:45:38 |
1700986 |
|
500 |
44.90 |
ISE |
10:49:45 |
1703074 |
|
510 |
44.90 |
ISE |
10:50:09 |
1703301 |
|
508 |
44.89 |
ISE |
10:52:28 |
1704644 |
|
189 |
44.85 |
ISE |
11:06:56 |
1710463 |
|
377 |
44.90 |
ISE |
11:15:19 |
1712744 |
|
377 |
44.90 |
ISE |
11:15:19 |
1712742 |
|
228 |
44.89 |
ISE |
11:18:13 |
1713631 |
|
161 |
44.89 |
ISE |
11:18:27 |
1713707 |
|
50 |
44.89 |
ISE |
11:18:27 |
1713705 |
|
505 |
44.86 |
ISE |
11:34:22 |
1718637 |
|
353 |
44.88 |
ISE |
11:51:27 |
1723616 |
|
123 |
44.88 |
ISE |
11:51:27 |
1723614 |
|
377 |
44.90 |
ISE |
11:58:29 |
1725711 |
|
104 |
44.90 |
ISE |
11:58:29 |
1725709 |
|
136 |
44.90 |
ISE |
11:58:29 |
1725707 |
|
377 |
44.90 |
ISE |
11:58:44 |
1725805 |
|
377 |
44.90 |
ISE |
11:58:44 |
1725802 |
|
377 |
44.90 |
ISE |
11:58:44 |
1725800 |
|
502 |
44.93 |
ISE |
12:01:15 |
1726557 |
|
466 |
44.91 |
ISE |
12:04:59 |
1727934 |
|
479 |
44.90 |
ISE |
12:20:25 |
1732779 |
|
118 |
44.86 |
ISE |
12:31:49 |
1736615 |
|
92 |
44.86 |
ISE |
12:31:49 |
1736613 |
|
60 |
44.86 |
ISE |
12:37:49 |
1738929 |
|
201 |
44.86 |
ISE |
12:37:49 |
1738927 |
|
171 |
44.86 |
ISE |
12:37:49 |
1738925 |
|
19 |
44.86 |
ISE |
12:37:49 |
1738923 |
|
21 |
44.86 |
ISE |
12:37:49 |
1738921 |
|
39 |
44.86 |
ISE |
12:37:49 |
1738919 |
|
447 |
44.90 |
ISE |
12:38:14 |
1739209 |
|
454 |
44.85 |
ISE |
12:40:00 |
1740067 |
|
447 |
44.84 |
ISE |
12:40:02 |
1740077 |
|
150 |
44.88 |
ISE |
12:50:28 |
1743811 |
|
469 |
44.88 |
ISE |
12:50:28 |
1743805 |
|
263 |
44.88 |
ISE |
12:53:27 |
1744916 |
|
37 |
44.88 |
ISE |
12:55:14 |
1745604 |
|
440 |
44.88 |
ISE |
13:00:02 |
1747471 |
|
194 |
44.88 |
ISE |
13:00:02 |
1747469 |
|
141 |
44.91 |
ISE |
13:20:31 |
1755427 |
|
128 |
44.91 |
ISE |
13:20:31 |
1755429 |
|
150 |
44.91 |
ISE |
13:20:31 |
1755431 |
|
128 |
44.91 |
ISE |
13:20:31 |
1755425 |
|
24 |
44.92 |
ISE |
13:20:31 |
1755422 |
|
150 |
44.92 |
ISE |
13:20:31 |
1755420 |
|
323 |
44.92 |
ISE |
13:20:31 |
1755418 |
|
440 |
44.92 |
ISE |
13:20:31 |
1755416 |
|
423 |
44.90 |
ISE |
13:26:27 |
1757773 |
|
51 |
44.90 |
ISE |
13:29:32 |
1759236 |
|
414 |
44.90 |
ISE |
13:29:33 |
1759241 |
|
478 |
44.92 |
ISE |
13:35:50 |
1761973 |
|
503 |
44.92 |
ISE |
13:36:31 |
1762229 |
|
467 |
44.90 |
ISE |
13:41:49 |
1764416 |
|
200 |
44.89 |
ISE |
13:46:02 |
1766266 |
|
177 |
44.89 |
ISE |
13:46:02 |
1766260 |
|
114 |
44.89 |
ISE |
13:46:02 |
1766258 |
|
150 |
44.89 |
ISE |
13:46:02 |
1766256 |
|
188 |
44.89 |
ISE |
13:46:02 |
1766262 |
|
201 |
44.89 |
ISE |
13:46:02 |
1766264 |
|
466 |
44.89 |
ISE |
13:46:02 |
1766253 |
|
418 |
44.88 |
ISE |
13:47:18 |
1766972 |
|
311 |
44.90 |
ISE |
13:47:59 |
1767386 |
|
193 |
44.90 |
ISE |
13:47:59 |
1767384 |
|
423 |
44.90 |
ISE |
13:52:29 |
1769580 |
|
100 |
44.92 |
ISE |
13:55:59 |
1771397 |
|
150 |
44.92 |
ISE |
13:55:59 |
1771395 |
|
177 |
44.92 |
ISE |
13:57:09 |
1771935 |
|
200 |
44.92 |
ISE |
13:57:09 |
1771933 |
|
150 |
44.92 |
ISE |
13:57:09 |
1771931 |
|
155 |
44.92 |
ISE |
14:02:09 |
1774634 |
|
150 |
44.92 |
ISE |
14:02:09 |
1774630 |
|
482 |
44.91 |
ISE |
14:03:42 |
1775401 |
|
502 |
44.91 |
ISE |
14:04:49 |
1776035 |
|
461 |
44.91 |
ISE |
14:06:31 |
1776943 |
|
229 |
44.91 |
ISE |
14:06:49 |
1777069 |
|
100 |
44.91 |
ISE |
14:06:49 |
1777067 |
|
150 |
44.91 |
ISE |
14:10:17 |
1779030 |
|
295 |
44.91 |
ISE |
14:10:17 |
1779028 |
|
32 |
44.91 |
ISE |
14:10:17 |
1779026 |
|
150 |
44.90 |
ISE |
14:12:39 |
1779964 |
|
133 |
44.90 |
ISE |
14:12:39 |
1779962 |
|
150 |
44.90 |
ISE |
14:12:39 |
1779960 |
|
3 |
44.89 |
ISE |
14:17:12 |
1782503 |
|
420 |
44.89 |
ISE |
14:17:12 |
1782501 |
|
425 |
44.90 |
ISE |
14:22:26 |
1785403 |
|
437 |
44.90 |
ISE |
14:23:04 |
1785700 |
|
445 |
44.90 |
ISE |
14:24:04 |
1786180 |
|
432 |
44.90 |
ISE |
14:27:00 |
1787911 |
|
17 |
44.92 |
ISE |
14:30:52 |
1794758 |
|
70 |
44.92 |
ISE |
14:30:52 |
1794756 |
|
100 |
44.92 |
ISE |
14:30:52 |
1794754 |
|
42 |
44.92 |
ISE |
14:30:52 |
1794752 |
|
150 |
44.93 |
ISE |
14:30:52 |
1794719 |
|
129 |
44.93 |
ISE |
14:30:52 |
1794717 |
|
143 |
44.93 |
ISE |
14:30:52 |
1794722 |
|
128 |
44.93 |
ISE |
14:30:52 |
1794724 |
|
658 |
44.94 |
ISE |
14:30:52 |
1794706 |
|
33 |
44.94 |
ISE |
14:31:29 |
1796403 |
|
141 |
44.94 |
ISE |
14:31:29 |
1796401 |
|
150 |
44.94 |
ISE |
14:31:29 |
1796399 |
|
150 |
44.94 |
ISE |
14:31:29 |
1796397 |
|
445 |
44.93 |
ISE |
14:31:34 |
1796792 |
|
137 |
44.93 |
ISE |
14:31:34 |
1796790 |
|
609 |
44.94 |
ISE |
14:32:26 |
1798408 |
|
150 |
44.94 |
ISE |
14:32:49 |
1798948 |
|
150 |
44.94 |
ISE |
14:32:49 |
1798950 |
|
150 |
44.94 |
ISE |
14:32:49 |
1798952 |
|
141 |
44.94 |
ISE |
14:32:49 |
1798954 |
|
60 |
44.94 |
ISE |
14:32:49 |
1798956 |
|
60 |
44.94 |
ISE |
14:32:59 |
1799167 |
|
141 |
44.94 |
ISE |
14:32:59 |
1799165 |
|
150 |
44.94 |
ISE |
14:32:59 |
1799163 |
|
150 |
44.94 |
ISE |
14:32:59 |
1799161 |
|
150 |
44.94 |
ISE |
14:32:59 |
1799159 |
|
200 |
44.94 |
ISE |
14:33:19 |
1799732 |
|
141 |
44.94 |
ISE |
14:33:19 |
1799730 |
|
124 |
44.94 |
ISE |
14:33:19 |
1799728 |
|
60 |
44.94 |
ISE |
14:33:19 |
1799726 |
|
150 |
44.94 |
ISE |
14:33:19 |
1799724 |
|
150 |
44.94 |
ISE |
14:33:19 |
1799722 |
|
102 |
44.92 |
ISE |
14:34:18 |
1801083 |
|
124 |
44.92 |
ISE |
14:34:18 |
1801077 |
|
150 |
44.92 |
ISE |
14:34:18 |
1801075 |
|
60 |
44.92 |
ISE |
14:34:18 |
1801081 |
|
150 |
44.92 |
ISE |
14:34:18 |
1801079 |
|
125 |
44.92 |
ISE |
14:34:18 |
1801073 |
|
501 |
44.92 |
ISE |
14:34:18 |
1801071 |
|
500 |
44.94 |
ISE |
14:36:00 |
1803591 |
|
143 |
44.94 |
ISE |
14:36:28 |
1804198 |
|
333 |
44.94 |
ISE |
14:36:28 |
1804196 |
|
147 |
44.93 |
ISE |
14:37:49 |
1805666 |
|
147 |
44.93 |
ISE |
14:37:49 |
1805664 |
|
589 |
44.96 |
ISE |
14:38:19 |
1806231 |
|
124 |
44.96 |
ISE |
14:38:19 |
1806229 |
|
659 |
44.96 |
ISE |
14:38:46 |
1806685 |
|
40 |
44.96 |
ISE |
14:38:46 |
1806683 |
|
261 |
44.96 |
ISE |
14:38:46 |
1806681 |
|
438 |
44.96 |
ISE |
14:39:00 |
1806894 |
|
434 |
44.96 |
ISE |
14:39:00 |
1806892 |
|
5 |
44.99 |
ISE |
14:42:39 |
1811459 |
|
3 |
44.99 |
ISE |
14:42:39 |
1811457 |
|
155 |
44.99 |
ISE |
14:43:13 |
1812187 |
|
195 |
44.99 |
ISE |
14:43:13 |
1812183 |
|
188 |
44.99 |
ISE |
14:43:13 |
1812181 |
|
177 |
44.99 |
ISE |
14:43:13 |
1812179 |
|
188 |
44.99 |
ISE |
14:43:13 |
1812177 |
|
150 |
44.99 |
ISE |
14:43:13 |
1812175 |
|
211 |
44.99 |
ISE |
14:43:13 |
1812185 |
|
150 |
44.98 |
ISE |
14:43:13 |
1812173 |
|
188 |
44.98 |
ISE |
14:43:13 |
1812171 |
|
2,432 |
44.99 |
ISE |
14:43:13 |
1812165 |
|
503 |
44.99 |
ISE |
14:43:13 |
1812169 |
|
508 |
44.99 |
ISE |
14:43:13 |
1812167 |
|
68 |
44.97 |
ISE |
14:43:15 |
1812262 |
|
150 |
44.97 |
ISE |
14:43:15 |
1812260 |
|
27 |
44.97 |
ISE |
14:43:15 |
1812258 |
|
230 |
44.97 |
ISE |
14:43:15 |
1812256 |
|
236 |
44.97 |
ISE |
14:44:15 |
1813720 |
|
222 |
44.97 |
ISE |
14:44:15 |
1813724 |
|
195 |
44.97 |
ISE |
14:44:15 |
1813722 |
|
60 |
44.97 |
ISE |
14:44:15 |
1813728 |
|
150 |
44.97 |
ISE |
14:44:15 |
1813726 |
|
226 |
44.97 |
ISE |
14:44:15 |
1813730 |
|
236 |
44.97 |
ISE |
14:44:15 |
1813718 |
|
498 |
44.94 |
ISE |
14:44:25 |
1813922 |
|
544 |
44.93 |
ISE |
14:46:42 |
1816809 |
|
138 |
44.93 |
ISE |
14:46:42 |
1816807 |
|
376 |
44.92 |
ISE |
14:47:03 |
1817398 |
|
6 |
44.92 |
ISE |
14:47:03 |
1817400 |
|
143 |
44.92 |
ISE |
14:47:03 |
1817395 |
|
23 |
44.92 |
ISE |
14:47:04 |
1817411 |
|
236 |
44.92 |
ISE |
14:47:04 |
1817409 |
|
236 |
44.92 |
ISE |
14:47:04 |
1817407 |
|
88 |
44.91 |
ISE |
14:47:04 |
1817404 |
|
425 |
44.91 |
ISE |
14:48:02 |
1818805 |
|
60 |
44.95 |
ISE |
14:49:37 |
1820748 |
|
200 |
44.95 |
ISE |
14:49:37 |
1820744 |
|
170 |
44.95 |
ISE |
14:49:37 |
1820742 |
|
145 |
44.95 |
ISE |
14:49:37 |
1820746 |
|
78 |
44.94 |
ISE |
14:50:07 |
1821544 |
|
75 |
44.94 |
ISE |
14:50:08 |
1821575 |
|
3 |
44.94 |
ISE |
14:50:16 |
1821715 |
|
25 |
44.94 |
ISE |
14:50:16 |
1821713 |
|
73 |
44.94 |
ISE |
14:50:16 |
1821711 |
|
29 |
44.94 |
ISE |
14:50:16 |
1821709 |
|
94 |
44.94 |
ISE |
14:50:22 |
1821836 |
|
45 |
44.94 |
ISE |
14:50:22 |
1821833 |
|
58 |
44.94 |
ISE |
14:50:26 |
1821904 |
|
25 |
44.94 |
ISE |
14:50:26 |
1821906 |
|
474 |
44.94 |
ISE |
14:50:27 |
1821981 |
|
156 |
44.93 |
ISE |
14:50:45 |
1822414 |
|
308 |
44.93 |
ISE |
14:50:59 |
1823124 |
|
299 |
44.94 |
ISE |
14:51:58 |
1825598 |
|
496 |
44.95 |
ISE |
14:53:04 |
1827232 |
|
236 |
44.95 |
ISE |
14:53:41 |
1828043 |
|
150 |
44.95 |
ISE |
14:53:41 |
1828045 |
|
216 |
44.95 |
ISE |
14:53:41 |
1828047 |
|
222 |
44.95 |
ISE |
14:53:41 |
1828049 |
|
83 |
44.95 |
ISE |
14:53:41 |
1828051 |
|
150 |
44.94 |
ISE |
14:53:41 |
1828041 |
|
465 |
44.95 |
ISE |
14:53:41 |
1828039 |
|
34 |
44.92 |
ISE |
14:54:06 |
1828502 |
|
482 |
44.92 |
ISE |
14:54:06 |
1828500 |
|
52 |
44.93 |
ISE |
14:55:31 |
1829969 |
|
67 |
44.93 |
ISE |
14:55:31 |
1829967 |
|
356 |
44.93 |
ISE |
14:55:31 |
1829965 |
|
430 |
44.93 |
ISE |
14:55:34 |
1830095 |
|
17 |
44.93 |
ISE |
14:55:34 |
1830093 |
|
500 |
44.93 |
ISE |
14:56:00 |
1830533 |
|
64 |
44.93 |
ISE |
14:56:00 |
1830531 |
|
266 |
44.93 |
ISE |
14:56:00 |
1830529 |
|
104 |
44.93 |
ISE |
14:56:00 |
1830523 |
|
490 |
44.93 |
ISE |
14:57:15 |
1831806 |
|
29 |
44.92 |
ISE |
14:57:19 |
1831910 |
|
436 |
44.92 |
ISE |
14:57:19 |
1831894 |
|
1 |
44.92 |
ISE |
14:57:24 |
1832006 |
|
34 |
44.92 |
ISE |
14:57:24 |
1832004 |
|
430 |
44.92 |
ISE |
14:57:28 |
1832119 |
|
434 |
44.91 |
ISE |
14:57:40 |
1832326 |
|
141 |
44.91 |
ISE |
14:58:59 |
1833813 |
|
74 |
44.91 |
ISE |
14:59:22 |
1834259 |
|
100 |
44.91 |
ISE |
14:59:25 |
1834309 |
|
75 |
44.90 |
ISE |
14:59:41 |
1834575 |
|
125 |
44.91 |
ISE |
14:59:41 |
1834568 |
|
71 |
44.91 |
ISE |
14:59:41 |
1834572 |
|
494 |
44.91 |
ISE |
14:59:41 |
1834570 |
|
455 |
44.90 |
ISE |
14:59:42 |
1834587 |
|
449 |
44.90 |
ISE |
14:59:42 |
1834585 |
|
150 |
44.90 |
ISE |
15:01:44 |
1839180 |
|
400 |
44.90 |
ISE |
15:01:44 |
1839178 |
|
60 |
44.90 |
ISE |
15:01:44 |
1839182 |
|
120 |
44.90 |
ISE |
15:01:44 |
1839175 |
|
10 |
44.92 |
ISE |
15:02:05 |
1839822 |
|
510 |
44.92 |
ISE |
15:02:12 |
1840202 |
|
121 |
44.92 |
ISE |
15:02:12 |
1840200 |
|
122 |
44.92 |
ISE |
15:02:12 |
1840196 |
|
212 |
44.92 |
ISE |
15:02:12 |
1840198 |
|
68 |
44.91 |
ISE |
15:02:30 |
1840652 |
|
195 |
44.91 |
ISE |
15:02:30 |
1840650 |
|
222 |
44.91 |
ISE |
15:02:30 |
1840648 |
|
145 |
44.91 |
ISE |
15:02:30 |
1840646 |
|
465 |
44.92 |
ISE |
15:02:30 |
1840644 |
|
147 |
44.91 |
ISE |
15:03:28 |
1842043 |
|
236 |
44.91 |
ISE |
15:03:28 |
1842041 |
|
236 |
44.91 |
ISE |
15:03:28 |
1842039 |
|
79 |
44.91 |
ISE |
15:03:28 |
1842037 |
|
470 |
44.91 |
ISE |
15:03:28 |
1842035 |
|
565 |
44.89 |
ISE |
15:04:25 |
1843488 |
|
475 |
44.89 |
ISE |
15:04:39 |
1843835 |
|
455 |
44.89 |
ISE |
15:04:48 |
1844020 |
|
2 |
44.89 |
ISE |
15:04:48 |
1844018 |
|
570 |
44.90 |
ISE |
15:05:07 |
1844497 |
|
60 |
44.90 |
ISE |
15:05:07 |
1844495 |
|
222 |
44.90 |
ISE |
15:05:07 |
1844493 |
|
236 |
44.90 |
ISE |
15:05:07 |
1844491 |
|
244 |
44.90 |
ISE |
15:05:07 |
1844489 |
|
236 |
44.90 |
ISE |
15:05:07 |
1844487 |
|
122 |
44.90 |
ISE |
15:05:07 |
1844485 |
|
212 |
44.89 |
ISE |
15:05:07 |
1844483 |
|
150 |
44.89 |
ISE |
15:05:07 |
1844480 |
|
445 |
44.88 |
ISE |
15:07:19 |
1847282 |
|
668 |
44.87 |
ISE |
15:07:28 |
1847523 |
|
50 |
44.88 |
ISE |
15:07:28 |
1847503 |
|
150 |
44.88 |
ISE |
15:07:28 |
1847501 |
|
244 |
44.88 |
ISE |
15:07:28 |
1847499 |
|
236 |
44.88 |
ISE |
15:07:28 |
1847497 |
|
236 |
44.88 |
ISE |
15:07:28 |
1847495 |
|
506 |
44.85 |
ISE |
15:08:02 |
1848428 |
|
445 |
44.86 |
ISE |
15:08:02 |
1848340 |
|
475 |
44.86 |
ISE |
15:08:51 |
1849516 |
|
75 |
44.85 |
ISE |
15:09:20 |
1850121 |
|
175 |
44.85 |
ISE |
15:09:20 |
1850119 |
|
9 |
44.85 |
ISE |
15:09:20 |
1850117 |
|
256 |
44.86 |
ISE |
15:09:20 |
1850112 |
|
210 |
44.86 |
ISE |
15:09:20 |
1850114 |
|
372 |
44.85 |
ISE |
15:11:00 |
1852174 |
|
72 |
44.85 |
ISE |
15:11:00 |
1852172 |
|
335 |
44.85 |
ISE |
15:11:00 |
1852170 |
|
113 |
44.85 |
ISE |
15:11:00 |
1852168 |
|
236 |
44.85 |
ISE |
15:12:00 |
1853382 |
|
200 |
44.85 |
ISE |
15:12:00 |
1853376 |
|
236 |
44.85 |
ISE |
15:12:00 |
1853380 |
|
122 |
44.85 |
ISE |
15:12:00 |
1853378 |
|
150 |
44.85 |
ISE |
15:12:00 |
1853384 |
|
270 |
44.85 |
ISE |
15:12:00 |
1853386 |
|
1,254 |
44.85 |
ISE |
15:12:00 |
1853388 |
|
1,491 |
44.87 |
ISE |
15:14:11 |
1856335 |
|
53 |
44.87 |
ISE |
15:14:11 |
1856337 |
|
189 |
44.87 |
ISE |
15:14:11 |
1856339 |
|
60 |
44.87 |
ISE |
15:14:11 |
1856341 |
|
150 |
44.87 |
ISE |
15:14:11 |
1856343 |
|
162 |
44.87 |
ISE |
15:14:11 |
1856347 |
|
200 |
44.87 |
ISE |
15:14:11 |
1856345 |
|
236 |
44.88 |
ISE |
15:16:18 |
1858666 |
|
39 |
44.88 |
ISE |
15:16:18 |
1858668 |
|
278 |
44.88 |
ISE |
15:16:18 |
1858664 |
|
244 |
44.88 |
ISE |
15:16:18 |
1858662 |
|
236 |
44.88 |
ISE |
15:16:18 |
1858660 |
|
150 |
44.88 |
ISE |
15:16:18 |
1858658 |
|
60 |
44.88 |
ISE |
15:16:18 |
1858656 |
|
303 |
44.87 |
ISE |
15:16:26 |
1858876 |
|
199 |
44.87 |
ISE |
15:16:26 |
1858874 |
|
463 |
44.85 |
ISE |
15:16:58 |
1859388 |
|
422 |
44.86 |
ISE |
15:16:58 |
1859386 |
|
41 |
44.86 |
ISE |
15:16:58 |
1859384 |
|
458 |
44.83 |
ISE |
15:17:39 |
1860146 |
|
153 |
44.87 |
ISE |
15:19:38 |
1862408 |
|
200 |
44.87 |
ISE |
15:19:38 |
1862402 |
|
200 |
44.87 |
ISE |
15:19:38 |
1862404 |
|
150 |
44.87 |
ISE |
15:19:38 |
1862406 |
|
278 |
44.87 |
ISE |
15:21:14 |
1864187 |
|
244 |
44.87 |
ISE |
15:21:14 |
1864185 |
|
206 |
44.87 |
ISE |
15:21:14 |
1864183 |
|
258 |
44.87 |
ISE |
15:21:14 |
1864189 |
|
150 |
44.87 |
ISE |
15:21:14 |
1864191 |
|
30 |
44.87 |
ISE |
15:21:14 |
1864181 |
|
236 |
44.87 |
ISE |
15:21:14 |
1864179 |
|
150 |
44.87 |
ISE |
15:21:14 |
1864177 |
|
621 |
44.87 |
ISE |
15:21:14 |
1864174 |
|
35 |
44.87 |
ISE |
15:21:14 |
1864172 |
|
513 |
44.87 |
ISE |
15:21:14 |
1864170 |
|
250 |
44.85 |
ISE |
15:22:43 |
1865814 |
|
220 |
44.85 |
ISE |
15:22:43 |
1865816 |
|
236 |
44.86 |
ISE |
15:22:43 |
1865810 |
|
150 |
44.86 |
ISE |
15:22:43 |
1865808 |
|
223 |
44.86 |
ISE |
15:22:43 |
1865812 |
|
473 |
44.87 |
ISE |
15:22:43 |
1865806 |
|
200 |
44.85 |
ISE |
15:23:43 |
1866951 |
|
200 |
44.85 |
ISE |
15:23:43 |
1866949 |
|
588 |
44.85 |
ISE |
15:23:43 |
1866947 |
|
132 |
44.85 |
ISE |
15:23:43 |
1866945 |
|
113 |
44.92 |
ISE |
15:26:04 |
1870935 |
|
113 |
44.92 |
ISE |
15:26:05 |
1870952 |
|
375 |
44.91 |
ISE |
15:26:09 |
1871005 |
|
137 |
44.91 |
ISE |
15:26:09 |
1871003 |
|
286 |
44.92 |
ISE |
15:26:09 |
1871001 |
|
244 |
44.91 |
ISE |
15:28:36 |
1873547 |
|
150 |
44.91 |
ISE |
15:28:36 |
1873541 |
|
236 |
44.91 |
ISE |
15:28:36 |
1873543 |
|
236 |
44.91 |
ISE |
15:28:36 |
1873545 |
|
278 |
44.91 |
ISE |
15:28:36 |
1873549 |
|
19 |
44.91 |
ISE |
15:28:36 |
1873551 |
|
338 |
44.91 |
ISE |
15:28:36 |
1873553 |
|
2 |
44.91 |
ISE |
15:28:36 |
1873539 |
|
204 |
44.91 |
ISE |
15:28:36 |
1873537 |
|
473 |
44.91 |
ISE |
15:28:36 |
1873535 |
|
1,484 |
44.91 |
ISE |
15:28:36 |
1873533 |
|
424 |
44.90 |
ISE |
15:28:39 |
1873613 |
|
84 |
44.89 |
ISE |
15:30:41 |
1875993 |
|
278 |
44.89 |
ISE |
15:30:41 |
1875991 |
|
244 |
44.89 |
ISE |
15:30:41 |
1875989 |
|
236 |
44.89 |
ISE |
15:30:41 |
1875987 |
|
236 |
44.89 |
ISE |
15:30:41 |
1875985 |
|
150 |
44.89 |
ISE |
15:30:41 |
1875983 |
|
551 |
44.89 |
ISE |
15:30:41 |
1875981 |
|
5 |
44.90 |
ISE |
15:32:41 |
1878719 |
|
150 |
44.90 |
ISE |
15:32:41 |
1878717 |
|
70 |
44.90 |
ISE |
15:32:41 |
1878705 |
|
236 |
44.90 |
ISE |
15:32:41 |
1878707 |
|
244 |
44.90 |
ISE |
15:32:41 |
1878709 |
|
278 |
44.90 |
ISE |
15:32:41 |
1878713 |
|
60 |
44.90 |
ISE |
15:32:41 |
1878715 |
|
236 |
44.90 |
ISE |
15:32:41 |
1878711 |
|
284 |
44.89 |
ISE |
15:32:41 |
1878703 |
|
452 |
44.89 |
ISE |
15:32:41 |
1878701 |
|
45 |
44.89 |
ISE |
15:32:48 |
1878932 |
|
75 |
44.89 |
ISE |
15:32:49 |
1878945 |
|
422 |
44.89 |
ISE |
15:32:53 |
1878988 |
|
39 |
44.89 |
ISE |
15:32:53 |
1878986 |
|
489 |
44.90 |
ISE |
15:33:25 |
1879473 |
|
13 |
44.89 |
ISE |
15:34:15 |
1880198 |
|
378 |
44.89 |
ISE |
15:34:16 |
1880239 |
|
75 |
44.89 |
ISE |
15:34:16 |
1880237 |
|
20 |
44.88 |
ISE |
15:35:04 |
1881348 |
|
41 |
44.88 |
ISE |
15:36:06 |
1882960 |
|
45 |
44.88 |
ISE |
15:36:17 |
1883168 |
|
285 |
44.87 |
ISE |
15:36:44 |
1883590 |
|
494 |
44.87 |
ISE |
15:36:44 |
1883588 |
|
205 |
44.87 |
ISE |
15:36:44 |
1883586 |
|
65 |
44.87 |
ISE |
15:36:44 |
1883583 |
|
113 |
44.88 |
ISE |
15:36:44 |
1883570 |
|
280 |
44.88 |
ISE |
15:36:44 |
1883572 |
|
472 |
44.88 |
ISE |
15:36:44 |
1883574 |
|
150 |
44.88 |
ISE |
15:36:44 |
1883576 |
|
110 |
44.88 |
ISE |
15:36:44 |
1883578 |
|
35 |
44.87 |
ISE |
15:37:44 |
1884753 |
|
150 |
44.87 |
ISE |
15:37:44 |
1884751 |
|
74 |
44.87 |
ISE |
15:37:44 |
1884755 |
|
181 |
44.87 |
ISE |
15:37:44 |
1884757 |
|
9 |
44.90 |
ISE |
15:38:55 |
1885992 |
|
278 |
44.90 |
ISE |
15:38:55 |
1885990 |
|
565 |
44.90 |
ISE |
15:38:55 |
1885988 |
|
150 |
44.89 |
ISE |
15:38:55 |
1885986 |
|
661 |
44.89 |
ISE |
15:38:55 |
1885984 |
|
292 |
44.89 |
ISE |
15:39:53 |
1887049 |
|
150 |
44.89 |
ISE |
15:39:53 |
1887047 |
|
64 |
44.89 |
ISE |
15:40:53 |
1888196 |
|
1 |
44.90 |
ISE |
15:40:58 |
1888270 |
|
60 |
44.90 |
ISE |
15:40:58 |
1888268 |
|
1,139 |
44.90 |
ISE |
15:40:59 |
1888293 |
|
523 |
44.90 |
ISE |
15:40:59 |
1888291 |
|
128 |
44.90 |
ISE |
15:40:59 |
1888289 |
|
171 |
44.90 |
ISE |
15:41:59 |
1889582 |
|
306 |
44.90 |
ISE |
15:42:18 |
1890132 |
|
295 |
44.90 |
ISE |
15:42:18 |
1890130 |
|
60 |
44.90 |
ISE |
15:42:18 |
1890128 |
|
295 |
44.90 |
ISE |
15:42:18 |
1890134 |
|
278 |
44.90 |
ISE |
15:42:18 |
1890136 |
|
150 |
44.90 |
ISE |
15:42:18 |
1890126 |
|
21 |
44.90 |
ISE |
15:42:18 |
1890124 |
|
440 |
44.89 |
ISE |
15:42:19 |
1890145 |
|
105 |
44.87 |
ISE |
15:42:26 |
1890268 |
|
256 |
44.87 |
ISE |
15:42:26 |
1890264 |
|
150 |
44.87 |
ISE |
15:42:26 |
1890266 |
|
479 |
44.87 |
ISE |
15:43:58 |
1891789 |
|
290 |
44.87 |
ISE |
15:45:48 |
1893565 |
|
60 |
44.87 |
ISE |
15:45:48 |
1893563 |
|
200 |
44.87 |
ISE |
15:45:48 |
1893557 |
|
150 |
44.87 |
ISE |
15:45:48 |
1893555 |
|
295 |
44.87 |
ISE |
15:45:48 |
1893559 |
|
306 |
44.87 |
ISE |
15:45:48 |
1893561 |
|
278 |
44.87 |
ISE |
15:46:42 |
1894584 |
|
306 |
44.87 |
ISE |
15:46:42 |
1894582 |
|
18 |
44.87 |
ISE |
15:46:42 |
1894580 |
|
297 |
44.87 |
ISE |
15:46:42 |
1894578 |
|
527 |
44.87 |
ISE |
15:46:42 |
1894573 |
|
416 |
44.86 |
ISE |
15:47:19 |
1895402 |
|
121 |
44.86 |
ISE |
15:47:19 |
1895400 |
|
440 |
44.87 |
ISE |
15:47:19 |
1895396 |
|
150 |
44.90 |
ISE |
15:49:24 |
1897410 |
|
54 |
44.90 |
ISE |
15:49:24 |
1897414 |
|
295 |
44.90 |
ISE |
15:49:24 |
1897412 |
|
759 |
44.90 |
ISE |
15:49:24 |
1897408 |
|
127 |
44.90 |
ISE |
15:49:24 |
1897406 |
|
52 |
44.89 |
ISE |
15:49:32 |
1897587 |
|
295 |
44.89 |
ISE |
15:49:32 |
1897585 |
|
150 |
44.89 |
ISE |
15:49:32 |
1897583 |
|
483 |
44.89 |
ISE |
15:49:32 |
1897581 |
|
437 |
44.87 |
ISE |
15:50:17 |
1898608 |
|
375 |
44.88 |
ISE |
15:50:17 |
1898606 |
|
110 |
44.88 |
ISE |
15:50:17 |
1898604 |
|
483 |
44.86 |
ISE |
15:50:59 |
1899129 |
|
21 |
44.85 |
ISE |
15:52:55 |
1900904 |
|
60 |
44.85 |
ISE |
15:52:55 |
1900906 |
|
247 |
44.85 |
ISE |
15:52:55 |
1900908 |
|
348 |
44.85 |
ISE |
15:52:55 |
1900896 |
|
150 |
44.85 |
ISE |
15:52:55 |
1900892 |
|
295 |
44.85 |
ISE |
15:52:55 |
1900894 |
|
307 |
44.85 |
ISE |
15:52:55 |
1900902 |
|
295 |
44.85 |
ISE |
15:52:55 |
1900898 |
|
306 |
44.85 |
ISE |
15:52:55 |
1900900 |
|
507 |
44.85 |
ISE |
15:52:55 |
1900890 |
|
191 |
44.86 |
ISE |
15:54:43 |
1902596 |
|
150 |
44.86 |
ISE |
15:54:43 |
1902594 |
|
348 |
44.86 |
ISE |
15:54:43 |
1902592 |
|
306 |
44.86 |
ISE |
15:54:43 |
1902590 |
|
239 |
44.86 |
ISE |
15:54:43 |
1902588 |
|
149 |
44.86 |
ISE |
15:54:43 |
1902586 |
|
152 |
44.86 |
ISE |
15:54:43 |
1902584 |
|
141 |
44.86 |
ISE |
15:54:43 |
1902582 |
|
415 |
44.86 |
ISE |
15:56:42 |
1904791 |
|
765 |
44.85 |
ISE |
15:57:28 |
1905597 |
|
54 |
44.85 |
ISE |
15:57:30 |
1905643 |
|
382 |
44.85 |
ISE |
15:57:30 |
1905641 |
|
459 |
44.86 |
ISE |
15:58:12 |
1906314 |
|
155 |
44.86 |
ISE |
16:00:58 |
1911541 |
|
369 |
44.86 |
ISE |
16:00:58 |
1911539 |
|
457 |
44.86 |
ISE |
16:00:58 |
1911537 |
|
479 |
44.85 |
ISE |
16:00:59 |
1911550 |
|
494 |
44.85 |
ISE |
16:02:01 |
1912811 |
|
200 |
44.85 |
ISE |
16:06:04 |
1917329 |
|
200 |
44.85 |
ISE |
16:06:05 |
1917343 |
|
432 |
44.86 |
ISE |
16:06:30 |
1917798 |
|
286 |
44.87 |
ISE |
16:07:52 |
1919168 |
|
148 |
44.87 |
ISE |
16:07:52 |
1919166 |
|
138 |
44.87 |
ISE |
16:08:24 |
1919816 |
|
369 |
44.87 |
ISE |
16:08:24 |
1919814 |
|
164 |
44.87 |
ISE |
16:08:24 |
1919812 |
|
382 |
44.87 |
ISE |
16:09:32 |
1921071 |
|
348 |
44.87 |
ISE |
16:09:32 |
1921069 |
|
51 |
44.86 |
ISE |
16:13:52 |
1926067 |
|
135 |
44.86 |
ISE |
16:13:59 |
1926157 |
|
150 |
44.86 |
ISE |
16:14:06 |
1926389 |
|
89 |
44.86 |
ISE |
16:14:06 |
1926387 |
|
20 |
44.86 |
ISE |
16:15:01 |
1927452 |
|
277 |
44.88 |
ISE |
16:17:36 |
1930546 |
|
400 |
44.88 |
ISE |
16:17:36 |
1930544 |
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.
COMPANIES COVERED:
Latest directors dealings
- 17 hours ago Cerillion
- 18 hours ago Associated British Foods
- 19 hours ago B&M European Value Retail S.A. (DI)
- 19 hours ago B&M European Value Retail S.A. (DI)
- 19 hours ago Haleon