Transaction in Own Shares

CRH PLC
15 June 2023
 

14th June 2023

 







 

CRH plc Transaction in Own Shares

 

 

 

 






 

CRH plc ('CRH') announces that on 13th June 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: 

145,071

75,217



Highest price paid per share:

€46.0000

GBp 3,937.0000



Lowest price paid per share:

€45.2500

GBp 3,887.0000



Volume weighted average price paid:

€45.4601

GBp 3,903.2079










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 21,633,027 of its ordinary shares in treasury which represents 2.876% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 730,507,311 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 13th June 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:

13/06/2023








Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

45.4601

145,071

London Stock Exchange (XLON)

GBp

3,903.2079

75,217






London Stock Exchange






Number of
Shares

Price per Share (GBp)

Trading Venue

Time of Transaction

MatchId

91

3,937

LSE

08:14:34

1583209

256

3,937

LSE

08:14:34

1583207

309

3,937

LSE

08:17:59

1588787

112

3,935

LSE

08:20:31

1592677

238

3,935

LSE

08:20:31

1592675

358

3,936

LSE

08:24:04

1598446

36

3,936

LSE

08:29:51

1607877

300

3,936

LSE

08:29:51

1607875

152

3,936

LSE

08:34:11

1615847

154

3,936

LSE

08:34:11

1615849

69

3,937

LSE

08:40:24

1627008

252

3,930

LSE

08:57:00

1657825

104

3,930

LSE

08:57:00

1657823

338

3,934

LSE

09:16:24

1687690

258

3,930

LSE

09:28:40

1705308

70

3,930

LSE

09:28:40

1705306

288

3,928

LSE

09:35:20

1714542

81

3,928

LSE

09:35:20

1714540

270

3,926

LSE

09:41:30

1723041

87

3,926

LSE

09:41:30

1723044

368

3,930

LSE

09:50:22

1737794

332

3,929

LSE

09:51:49

1739495

332

3,929

LSE

09:51:49

1739410

333

3,927

LSE

10:07:52

1760458

362

3,927

LSE

10:07:52

1760456

352

3,926

LSE

10:08:48

1761479

333

3,925

LSE

10:15:25

1768368

338

3,927

LSE

10:22:46

1778787

246

3,930

LSE

10:27:16

1784353

123

3,930

LSE

10:27:16

1784355

299

3,930

LSE

10:27:48

1784822

3

3,930

LSE

10:31:14

1789861

12

3,929

LSE

10:33:03

1792877

111

3,929

LSE

10:33:03

1792875

52

3,929

LSE

10:33:03

1792873

133

3,929

LSE

10:33:03

1792871

311

3,929

LSE

10:35:47

1796863

117

3,928

LSE

10:39:52

1804189

212

3,928

LSE

10:39:52

1804187

364

3,922

LSE

10:43:41

1809639

360

3,916

LSE

10:46:29

1814314

328

3,911

LSE

10:48:18

1817661

329

3,912

LSE

10:50:22

1821015

267

3,914

LSE

10:56:40

1830614

100

3,914

LSE

10:56:40

1830612

353

3,914

LSE

10:56:40

1830610

324

3,914

LSE

10:56:40

1830608

344

3,914

LSE

10:56:40

1830606

326

3,913

LSE

10:57:07

1831371

348

3,912

LSE

10:57:52

1832663

364

3,910

LSE

11:10:38

1842031

345

3,910

LSE

11:10:38

1842029

355

3,909

LSE

11:10:42

1842071

336

3,906

LSE

11:13:34

1843730

367

3,903

LSE

11:20:47

1848344

310

3,902

LSE

11:23:52

1850600

63

3,900

LSE

11:26:12

1852105

16

3,900

LSE

11:26:12

1852103

276

3,900

LSE

11:26:12

1852101

190

3,897

LSE

11:30:04

1854959

150

3,897

LSE

11:30:04

1854961

20

3,904

LSE

11:38:03

1859899

40

3,904

LSE

11:38:03

1859897

48

3,904

LSE

11:38:03

1859895

40

3,904

LSE

11:38:03

1859893

56

3,904

LSE

11:38:03

1859891

103

3,904

LSE

11:38:03

1859889

308

3,904

LSE

11:38:03

1859887

57

3,904

LSE

11:38:03

1859885

373

3,903

LSE

11:39:29

1860665

231

3,901

LSE

11:43:30

1862941

95

3,901

LSE

11:43:30

1862939

199

3,901

LSE

11:46:38

1864617

33

3,901

LSE

11:46:38

1864615

79

3,901

LSE

11:46:38

1864613

296

3,901

LSE

11:46:38

1864611

19

3,901

LSE

11:46:38

1864609

323

3,903

LSE

11:50:15

1866605

182

3,902

LSE

11:55:23

1869255

153

3,902

LSE

11:55:23

1869253

394

3,902

LSE

11:57:25

1870313

308

3,902

LSE

11:57:25

1870311

345

3,902

LSE

11:57:25

1870307

329

3,902

LSE

11:57:25

1870309

107

3,901

LSE

11:58:18

1870635

250

3,901

LSE

11:58:18

1870633

306

3,901

LSE

11:58:18

1870631

360

3,901

LSE

11:58:18

1870629

357

3,899

LSE

11:58:25

1870698

300

3,897

LSE

11:59:46

1871451

37

3,897

LSE

11:59:46

1871453

31

3,897

LSE

11:59:46

1871449

369

3,897

LSE

11:59:46

1871447

312

3,896

LSE

12:06:23

1874662

20

3,895

LSE

12:07:32

1875204

172

3,895

LSE

12:07:32

1875202

123

3,895

LSE

12:07:32

1875200

314

3,895

LSE

12:10:32

1876705

9

3,892

LSE

12:16:27

1879596

300

3,892

LSE

12:16:27

1879594

78

3,893

LSE

12:21:13

1882211

294

3,893

LSE

12:21:13

1882207

306

3,893

LSE

12:21:13

1882209

48

3,893

LSE

12:21:13

1882205

222

3,893

LSE

12:21:13

1882213

86

3,893

LSE

12:21:13

1882217

142

3,893

LSE

12:21:13

1882219

214

3,893

LSE

12:21:13

1882215

63

3,893

LSE

12:25:02

1884163

300

3,893

LSE

12:25:02

1884161

335

3,894

LSE

12:28:45

1885972

371

3,891

LSE

12:32:20

1888256

309

3,891

LSE

12:32:20

1888254

341

3,891

LSE

12:32:20

1888252

314

3,893

LSE

12:34:06

1889152

326

3,897

LSE

12:37:24

1890730

329

3,896

LSE

12:37:25

1890742

371

3,893

LSE

12:39:12

1892010

176

3,894

LSE

12:39:12

1891996

373

3,894

LSE

12:39:12

1891994

197

3,894

LSE

12:39:12

1891998

63

3,888

LSE

12:45:23

1895843

239

3,888

LSE

12:45:27

1895932

345

3,887

LSE

12:48:01

1897236

320

3,887

LSE

12:48:01

1897234

322

3,889

LSE

12:59:00

1904111

23

3,889

LSE

12:59:00

1904103

318

3,889

LSE

12:59:00

1904099

350

3,889

LSE

12:59:00

1904101

343

3,889

LSE

12:59:00

1904109

160

3,889

LSE

12:59:00

1904105

212

3,889

LSE

12:59:00

1904107

243

3,889

LSE

13:05:30

1908361

128

3,889

LSE

13:05:30

1908359

348

3,889

LSE

13:05:30

1908357

347

3,889

LSE

13:05:30

1908355

323

3,889

LSE

13:05:30

1908353

304

3,889

LSE

13:05:30

1908351

350

3,891

LSE

13:08:01

1910169

306

3,895

LSE

13:12:24

1913205

222

3,895

LSE

13:12:24

1913209

139

3,895

LSE

13:12:24

1913207

306

3,893

LSE

13:12:54

1913591

298

3,893

LSE

13:13:28

1914003

316

3,893

LSE

13:14:21

1914577

337

3,893

LSE

13:14:21

1914575

10

3,893

LSE

13:14:21

1914573

332

3,892

LSE

13:14:23

1914595

59

3,889

LSE

13:16:44

1916669

302

3,889

LSE

13:16:44

1916671

349

3,898

LSE

13:22:50

1920906

313

3,898

LSE

13:22:50

1920908

88

3,900

LSE

13:29:39

1925758

348

3,900

LSE

13:29:50

1925976

283

3,900

LSE

13:29:50

1925974

30

3,900

LSE

13:29:50

1925971

270

3,900

LSE

13:29:50

1925968

362

3,894

LSE

13:30:02

1927166

322

3,892

LSE

13:30:05

1927601

336

3,892

LSE

13:30:05

1927367

337

3,902

LSE

13:32:33

1932543

82

3,902

LSE

13:32:33

1932541

245

3,902

LSE

13:32:33

1932539

334

3,900

LSE

13:34:01

1933849

362

3,899

LSE

13:34:06

1933957

329

3,901

LSE

13:37:19

1936070

314

3,901

LSE

13:37:19

1936068

338

3,901

LSE

13:39:03

1937085

90

3,900

LSE

13:43:58

1940735

140

3,900

LSE

13:43:58

1940739

102

3,900

LSE

13:43:58

1940737

303

3,900

LSE

13:43:58

1940732

242

3,900

LSE

13:43:58

1940726

89

3,900

LSE

13:43:58

1940724

122

3,895

LSE

13:46:28

1943071

348

3,897

LSE

13:49:20

1945658

358

3,897

LSE

13:49:20

1945656

9

3,900

LSE

14:00:18

1954887

391

3,900

LSE

14:00:18

1954885

400

3,901

LSE

14:01:32

1956406

335

3,900

LSE

14:01:47

1956703

11

3,900

LSE

14:01:47

1956701

310

3,900

LSE

14:01:47

1956705

246

3,899

LSE

14:03:22

1958045

327

3,899

LSE

14:03:22

1958047

46

3,899

LSE

14:03:38

1958256

327

3,899

LSE

14:03:38

1958254

266

3,899

LSE

14:03:38

1958252

55

3,899

LSE

14:03:38

1958250

82

3,902

LSE

14:08:35

1962663

13

3,902

LSE

14:08:35

1962661

109

3,902

LSE

14:08:35

1962659

91

3,902

LSE

14:08:35

1962665

74

3,902

LSE

14:08:35

1962667

67

3,902

LSE

14:08:35

1962669

133

3,902

LSE

14:08:35

1962657

306

3,902

LSE

14:08:35

1962655

102

3,902

LSE

14:08:35

1962653

337

3,902

LSE

14:08:35

1962651

315

3,902

LSE

14:14:48

1968645

307

3,902

LSE

14:14:48

1968643

20

3,903

LSE

14:20:28

1974411

300

3,903

LSE

14:20:28

1974407

91

3,903

LSE

14:20:28

1974409

278

3,903

LSE

14:20:28

1974413

22

3,903

LSE

14:20:28

1974415

329

3,903

LSE

14:20:28

1974417

123

3,902

LSE

14:22:12

1975955

202

3,902

LSE

14:22:12

1975953

114

3,896

LSE

14:25:35

1978811

44

3,893

LSE

14:28:49

1981924

256

3,893

LSE

14:28:49

1981914

60

3,893

LSE

14:28:49

1981918

265

3,893

LSE

14:28:49

1981922

296

3,893

LSE

14:28:49

1981916

240

3,893

LSE

14:28:49

1981926

185

3,893

LSE

14:28:49

1981930

137

3,893

LSE

14:28:49

1981932

35

3,893

LSE

14:28:49

1981920

115

3,893

LSE

14:28:49

1981928

236

3,893

LSE

14:28:49

1981902

300

3,893

LSE

14:28:49

1981892

265

3,893

LSE

14:28:49

1981894

282

3,893

LSE

14:28:49

1981912

7

3,893

LSE

14:28:49

1981898

35

3,893

LSE

14:28:49

1981896

318

3,893

LSE

14:28:49

1981904

115

3,893

LSE

14:28:49

1981906

4

3,893

LSE

14:28:49

1981908

56

3,893

LSE

14:28:49

1981910

64

3,893

LSE

14:28:49

1981900

363

3,896

LSE

14:31:18

1988953

306

3,896

LSE

14:31:18

1988951

338

3,896

LSE

14:31:18

1988949

341

3,896

LSE

14:31:18

1988947

330

3,898

LSE

14:33:23

1993128

337

3,898

LSE

14:33:23

1993126

115

3,898

LSE

14:33:23

1993124

238

3,898

LSE

14:33:23

1993122

360

3,898

LSE

14:33:23

1993130

342

3,899

LSE

14:35:25

1996451

371

3,899

LSE

14:35:25

1996449

336

3,899

LSE

14:35:25

1996455

326

3,899

LSE

14:35:25

1996453

675

3,893

LSE

14:37:50

2000630

437

3,892

LSE

14:37:53

2000800

446

3,891

LSE

14:37:55

2000850

22

3,891

LSE

14:37:55

2000848

345

3,891

LSE

14:37:55

2000846

359

3,890

LSE

14:38:22

2001573

336

3,899

LSE

14:41:06

2007171

209

3,899

LSE

14:41:06

2007169

363

3,899

LSE

14:41:06

2007167

111

3,899

LSE

14:41:06

2007165

221

3,899

LSE

14:43:44

2011778

94

3,899

LSE

14:43:44

2011780

365

3,898

LSE

14:43:45

2011800

367

3,897

LSE

14:43:58

2012099

344

3,899

LSE

14:46:46

2016843

329

3,899

LSE

14:46:46

2016841

317

3,899

LSE

14:46:46

2016839

335

3,899

LSE

14:48:16

2019887

305

3,901

LSE

14:50:32

2024579

313

3,901

LSE

14:52:38

2028607

100

3,900

LSE

14:53:06

2029383

222

3,900

LSE

14:53:06

2029385

311

3,900

LSE

14:55:16

2032924

373

3,900

LSE

14:55:16

2032922

348

3,902

LSE

14:58:51

2038717

313

3,902

LSE

14:58:51

2038715

12

3,902

LSE

14:58:51

2038713

346

3,901

LSE

15:00:38

2043862

279

3,900

LSE

15:01:28

2045514

37

3,900

LSE

15:01:28

2045516

34

3,905

LSE

15:06:34

2054670

136

3,905

LSE

15:06:34

2054668

136

3,905

LSE

15:06:34

2054666

307

3,905

LSE

15:06:34

2054660

364

3,905

LSE

15:06:34

2054658

312

3,905

LSE

15:06:34

2054662

325

3,903

LSE

15:07:08

2055448

302

3,902

LSE

15:07:11

2055674

136

3,903

LSE

15:10:58

2063007

96

3,903

LSE

15:10:58

2063011

136

3,903

LSE

15:10:58

2063009

164

3,903

LSE

15:10:58

2063003

177

3,903

LSE

15:10:58

2063005

315

3,899

LSE

15:13:43

2067599

76

3,903

LSE

15:16:12

2072333

288

3,903

LSE

15:16:12

2072331

337

3,902

LSE

15:16:22

2072635

53

3,909

LSE

15:23:18

2084475

364

3,909

LSE

15:23:18

2084471

75

3,909

LSE

15:23:18

2084473

135

3,909

LSE

15:23:18

2084481

65

3,909

LSE

15:23:18

2084477

348

3,909

LSE

15:23:18

2084479

191

3,915

LSE

15:27:40

2093882

167

3,915

LSE

15:27:40

2093880

333

3,914

LSE

15:27:50

2094287

305

3,916

LSE

15:34:27

2104958

339

3,915

LSE

15:37:05

2109092

262

3,913

LSE

15:40:14

2113994

66

3,913

LSE

15:40:14

2113992

204

3,909

LSE

15:41:14

2115768

110

3,909

LSE

15:41:14

2115770

353

3,910

LSE

15:41:14

2115766

330

3,910

LSE

15:41:14

2115764

147

3,909

LSE

15:46:12

2123828

102

3,909

LSE

15:46:12

2123826

102

3,909

LSE

15:46:12

2123824

48

3,909

LSE

15:46:12

2123820

23

3,909

LSE

15:46:12

2123818

56

3,909

LSE

15:46:12

2123816

192

3,909

LSE

15:46:12

2123814

347

3,909

LSE

15:46:12

2123812

304

3,912

LSE

15:50:29

2130684

330

3,911

LSE

15:50:33

2130881

84

3,910

LSE

15:55:25

2137889

211

3,913

LSE

15:56:26

2139395

139

3,913

LSE

15:56:26

2139393

272

3,910

LSE

15:58:27

2141958

319

3,908

LSE

15:59:09

2142878

367

3,907

LSE

16:02:49

2151676

370

3,907

LSE

16:02:49

2151674

370

3,908

LSE

16:04:30

2154947

343

3,904

LSE

16:06:31

2158801

359

3,904

LSE

16:06:31

2158799

 

 

 

 

 

Euronext Dublin










Number of
Shares

Price per Share (EUR)

Trading Venue

Time of Transaction

MatchId

355

46.00

ISE

08:02:54

1565128

437

45.87

ISE

08:05:08

1569087

367

45.91

ISE

08:06:46

1571523

187

45.89

ISE

08:07:33

1572565

180

45.89

ISE

08:07:33

1572563

360

45.95

ISE

08:10:33

1577123

362

45.86

ISE

08:14:34

1583205

411

45.86

ISE

08:14:34

1583203

374

45.84

ISE

08:17:00

1587169

421

45.84

ISE

08:17:58

1588770

254

45.84

ISE

08:17:58

1588768

149

45.84

ISE

08:17:58

1588766

369

45.80

ISE

08:20:31

1592681

39

45.80

ISE

08:20:31

1592679

406

45.77

ISE

08:29:51

1607896

380

45.80

ISE

08:29:51

1607873

40

45.81

ISE

08:29:51

1607869

317

45.81

ISE

08:29:51

1607867

17

45.81

ISE

08:29:51

1607865

400

45.83

ISE

08:33:33

1614733

366

45.81

ISE

08:36:51

1620684

418

45.81

ISE

08:36:51

1620682

371

45.84

ISE

08:38:37

1624006

422

45.84

ISE

08:38:37

1624004

398

45.77

ISE

08:51:18

1647493

372

45.77

ISE

08:55:09

1654874

387

45.73

ISE

09:01:14

1664868

438

45.71

ISE

09:01:48

1665773

421

45.80

ISE

09:08:15

1676862

117

45.79

ISE

09:08:45

1677558

268

45.79

ISE

09:09:00

1677807

45

45.74

ISE

09:16:13

1687334

76

45.74

ISE

09:16:27

1687788

251

45.74

ISE

09:16:27

1687786

432

45.74

ISE

09:22:39

1696768

409

45.67

ISE

09:38:03

1718328

356

45.67

ISE

09:41:30

1723051

16

45.67

ISE

09:41:30

1723047

11

45.67

ISE

09:41:30

1723049

18

45.71

ISE

09:51:49

1739426

51

45.71

ISE

09:51:49

1739424

326

45.71

ISE

09:51:49

1739422

9

45.71

ISE

09:51:49

1739420

385

45.71

ISE

09:51:49

1739418

361

45.67

ISE

10:00:23

1751447

9

45.67

ISE

10:00:23

1751451

60

45.67

ISE

10:00:23

1751449

372

45.65

ISE

10:07:00

1759755

420

45.62

ISE

10:09:16

1761925

124

45.66

ISE

10:12:42

1765472

52

45.66

ISE

10:12:42

1765470

69

45.66

ISE

10:12:42

1765468

370

45.66

ISE

10:12:42

1765466

169

45.66

ISE

10:12:42

1765464

119

45.65

ISE

10:23:20

1779674

303

45.65

ISE

10:23:20

1779672

42

45.69

ISE

10:25:26

1782108

278

45.69

ISE

10:25:26

1782104

88

45.69

ISE

10:27:16

1784358

421

45.71

ISE

10:29:05

1786547

16

45.71

ISE

10:29:05

1786545

350

45.71

ISE

10:31:05

1789644

33

45.71

ISE

10:31:05

1789599

43

45.71

ISE

10:39:23

1803498

98

45.71

ISE

10:39:23

1803496

64

45.71

ISE

10:39:23

1803494

235

45.71

ISE

10:39:39

1803861

372

45.65

ISE

10:41:54

1806956

31

45.62

ISE

10:43:53

1809961

120

45.62

ISE

10:43:53

1809959

150

45.62

ISE

10:43:53

1809957

121

45.62

ISE

10:43:53

1809955

433

45.62

ISE

10:43:53

1809950

374

45.62

ISE

10:43:53

1809948

404

45.56

ISE

10:46:29

1814316

150

45.53

ISE

10:46:34

1814484

207

45.53

ISE

10:46:34

1814486

237

45.50

ISE

10:50:22

1821025

150

45.50

ISE

10:50:22

1821023

158

45.51

ISE

10:50:22

1821021

254

45.51

ISE

10:50:22

1821019

393

45.51

ISE

10:50:22

1821017

104

45.50

ISE

10:56:40

1830622

265

45.50

ISE

10:56:40

1830620

151

45.50

ISE

10:56:40

1830618

252

45.50

ISE

10:56:40

1830616

230

45.49

ISE

10:57:07

1831375

187

45.49

ISE

10:57:07

1831377

125

45.49

ISE

11:10:38

1842041

379

45.50

ISE

11:10:38

1842037

359

45.50

ISE

11:10:38

1842035

417

45.50

ISE

11:10:38

1842033

260

45.49

ISE

11:12:12

1842913

18

45.49

ISE

11:12:12

1842911

121

45.49

ISE

11:12:12

1842909

410

45.46

ISE

11:12:15

1842978

361

45.46

ISE

11:12:15

1842976

59

45.46

ISE

11:12:15

1842980

411

45.46

ISE

11:17:12

1846061

25

45.45

ISE

11:19:03

1847185

392

45.45

ISE

11:19:12

1847296

213

45.43

ISE

11:23:21

1850236

88

45.43

ISE

11:23:21

1850234

81

45.43

ISE

11:23:21

1850232

39

45.40

ISE

11:25:56

1851943

370

45.40

ISE

11:25:56

1851945

24

45.39

ISE

11:26:28

1852309

53

45.39

ISE

11:26:42

1852467

28

45.39

ISE

11:26:54

1852619

153

45.39

ISE

11:27:17

1852871

284

45.39

ISE

11:27:17

1852869

57

45.39

ISE

11:27:17

1852875

202

45.39

ISE

11:27:17

1852873

114

45.35

ISE

11:30:04

1854963

31

45.42

ISE

11:34:34

1857823

30

45.42

ISE

11:35:34

1858471

382

45.42

ISE

11:35:36

1858501

405

45.42

ISE

11:35:36

1858499

22

45.42

ISE

11:35:36

1858497

30

45.42

ISE

11:35:36

1858495

120

45.42

ISE

11:35:36

1858493

341

45.42

ISE

11:35:36

1858491

303

45.42

ISE

11:35:36

1858489

20

45.41

ISE

11:37:17

1859386

21

45.43

ISE

11:38:03

1859906

174

45.44

ISE

11:39:11

1860459

257

45.44

ISE

11:39:11

1860457

63

45.40

ISE

11:43:30

1862963

150

45.40

ISE

11:43:30

1862961

180

45.40

ISE

11:43:30

1862959

20

45.41

ISE

11:43:30

1862957

37

45.41

ISE

11:43:30

1862955

130

45.41

ISE

11:43:30

1862953

140

45.41

ISE

11:43:30

1862951

54

45.41

ISE

11:43:30

1862949

96

45.41

ISE

11:43:30

1862947

130

45.41

ISE

11:43:30

1862945

140

45.41

ISE

11:43:30

1862943

41

45.39

ISE

11:43:34

1863004

30

45.39

ISE

11:44:03

1863173

143

45.39

ISE

11:44:03

1863170

150

45.39

ISE

11:44:03

1863168

51

45.39

ISE

11:50:34

1866927

130

45.41

ISE

11:55:23

1869266

132

45.41

ISE

11:55:23

1869264

415

45.41

ISE

11:55:23

1869261

399

45.41

ISE

11:55:23

1869259

24

45.41

ISE

11:56:43

1869948

30

45.41

ISE

11:56:49

1870041

20

45.41

ISE

11:56:53

1870060

63

45.41

ISE

11:56:56

1870073

359

45.41

ISE

11:57:25

1870301

150

45.41

ISE

11:57:25

1870299

67

45.41

ISE

11:57:25

1870303

44

45.40

ISE

11:57:26

1870327

379

45.40

ISE

11:57:33

1870364

356

45.40

ISE

11:57:33

1870362

381

45.40

ISE

11:58:18

1870641

397

45.40

ISE

11:58:18

1870639

438

45.40

ISE

11:58:18

1870637

434

45.34

ISE

12:00:38

1871910

431

45.34

ISE

12:00:38

1871912

419

45.34

ISE

12:00:38

1871914

419

45.34

ISE

12:02:08

1872567

29

45.35

ISE

12:04:57

1873950

28

45.35

ISE

12:05:07

1874061

38

45.35

ISE

12:05:10

1874084

35

45.35

ISE

12:06:07

1874502

378

45.35

ISE

12:06:23

1874660

355

45.35

ISE

12:06:23

1874658

380

45.35

ISE

12:06:23

1874656

258

45.35

ISE

12:06:23

1874654

23

45.34

ISE

12:06:24

1874673

407

45.35

ISE

12:07:31

1875174

26

45.32

ISE

12:08:02

1875495

25

45.32

ISE

12:08:09

1875568

26

45.32

ISE

12:08:21

1875652

399

45.32

ISE

12:08:26

1875699

320

45.32

ISE

12:08:26

1875697

365

45.32

ISE

12:08:26

1875695

358

45.32

ISE

12:10:32

1876709

70

45.32

ISE

12:10:32

1876711

324

45.32

ISE

12:10:32

1876713

363

45.32

ISE

12:14:06

1878275

436

45.32

ISE

12:14:06

1878273

49

45.31

ISE

12:14:07

1878284

380

45.31

ISE

12:14:20

1878367

275

45.33

ISE

12:15:23

1879165

85

45.33

ISE

12:15:23

1879169

74

45.33

ISE

12:15:23

1879167

52

45.33

ISE

12:15:23

1879171

231

45.33

ISE

12:15:23

1879173

6

45.33

ISE

12:15:23

1879175

420

45.33

ISE

12:15:23

1879177

416

45.31

ISE

12:16:27

1879598

434

45.32

ISE

12:16:27

1879592

79

45.30

ISE

12:16:28

1879610

421

45.30

ISE

12:16:56

1879763

306

45.30

ISE

12:16:56

1879761

102

45.34

ISE

12:21:10

1882178

24

45.34

ISE

12:21:10

1882176

142

45.34

ISE

12:21:10

1882170

299

45.34

ISE

12:21:10

1882166

87

45.34

ISE

12:21:10

1882168

3

45.34

ISE

12:21:10

1882172

101

45.34

ISE

12:21:10

1882174

437

45.31

ISE

12:21:19

1882333

165

45.34

ISE

12:22:38

1883071

211

45.34

ISE

12:22:38

1883073

438

45.34

ISE

12:22:38

1883066

23

45.33

ISE

12:26:35

1885107

423

45.36

ISE

12:28:21

1885830

375

45.36

ISE

12:28:21

1885828

429

45.36

ISE

12:28:21

1885826

358

45.30

ISE

12:30:15

1886880

448

45.30

ISE

12:30:15

1886878

437

45.33

ISE

12:33:48

1888980

394

45.33

ISE

12:33:48

1888978

441

45.33

ISE

12:33:48

1888976

375

45.33

ISE

12:33:48

1888974

391

45.33

ISE

12:35:25

1889737

380

45.33

ISE

12:35:25

1889735

392

45.33

ISE

12:35:25

1889733

359

45.37

ISE

12:37:24

1890740

365

45.37

ISE

12:37:24

1890736

378

45.37

ISE

12:37:24

1890738

429

45.37

ISE

12:37:24

1890734

385

45.37

ISE

12:37:24

1890732

90

45.35

ISE

12:37:26

1890751

343

45.35

ISE

12:37:27

1890773

399

45.33

ISE

12:39:07

1891948

428

45.31

ISE

12:40:17

1892734

693

45.30

ISE

12:40:46

1893010

390

45.30

ISE

12:40:46

1893008

378

45.30

ISE

12:40:46

1893006

405

45.30

ISE

12:40:46

1893004

25

45.29

ISE

12:40:47

1893020

91

45.29

ISE

12:41:26

1893410

109

45.29

ISE

12:41:26

1893408

152

45.29

ISE

12:41:26

1893406

376

45.29

ISE

12:41:26

1893402

554

45.29

ISE

12:41:26

1893400

114

45.29

ISE

12:41:26

1893404

72

45.29

ISE

12:41:27

1893425

43

45.29

ISE

12:42:37

1893994

25

45.29

ISE

12:42:43

1894074

438

45.29

ISE

12:42:57

1894220

19

45.29

ISE

12:42:57

1894218

150

45.29

ISE

12:42:57

1894214

395

45.29

ISE

12:42:57

1894216

102

45.28

ISE

12:45:21

1895790

266

45.28

ISE

12:45:21

1895788

334

45.28

ISE

12:45:21

1895786

123

45.28

ISE

12:45:21

1895784

34

45.27

ISE

12:47:29

1897037

181

45.27

ISE

12:48:01

1897245

209

45.27

ISE

12:48:01

1897243

219

45.27

ISE

12:48:01

1897241

150

45.27

ISE

12:48:01

1897239

353

45.27

ISE

12:48:45

1897704

31

45.27

ISE

12:48:45

1897692

89

45.25

ISE

12:49:23

1898151

5

45.25

ISE

12:49:23

1898149

150

45.25

ISE

12:49:23

1898147

181

45.25

ISE

12:49:23

1898145

10

45.25

ISE

12:49:24

1898155

411

45.25

ISE

12:49:24

1898153

23

45.26

ISE

12:51:57

1899804

22

45.26

ISE

12:52:39

1900322

23

45.28

ISE

12:54:03

1901099

7

45.27

ISE

12:54:33

1901451

84

45.28

ISE

12:54:33

1901445

138

45.28

ISE

12:54:33

1901443

416

45.28

ISE

12:54:33

1901447

5

45.28

ISE

12:54:33

1901449

138

45.28

ISE

12:54:33

1901441

167

45.28

ISE

12:54:33

1901439

233

45.28

ISE

12:54:33

1901437

32

45.27

ISE

12:54:37

1901482

22

45.27

ISE

12:55:04

1901651

30

45.27

ISE

12:55:45

1902099

416

45.31

ISE

12:57:53

1903469

150

45.31

ISE

12:58:32

1903910

215

45.31

ISE

12:58:32

1903912

23

45.30

ISE

12:58:47

1904014

150

45.30

ISE

12:58:47

1904012

260

45.30

ISE

12:59:00

1904097

431

45.29

ISE

13:00:08

1905061

357

45.29

ISE

13:00:08

1905059

387

45.27

ISE

13:00:50

1905443

21

45.30

ISE

13:04:49

1907850

77

45.30

ISE

13:05:22

1908227

22

45.30

ISE

13:05:29

1908319

408

45.30

ISE

13:05:30

1908335

355

45.30

ISE

13:05:30

1908333

75

45.30

ISE

13:05:30

1908331

289

45.30

ISE

13:05:30

1908329

394

45.31

ISE

13:08:01

1910171

405

45.30

ISE

13:08:08

1910252

409

45.30

ISE

13:08:08

1910250

382

45.30

ISE

13:08:08

1910248

150

45.37

ISE

13:11:48

1912833

1

45.37

ISE

13:11:48

1912829

150

45.37

ISE

13:11:48

1912831

45

45.36

ISE

13:12:11

1913043

150

45.37

ISE

13:12:11

1913041

23

45.36

ISE

13:12:14

1913066

430

45.36

ISE

13:12:15

1913089

501

45.36

ISE

13:12:15

1913087

542

45.36

ISE

13:12:15

1913085

515

45.36

ISE

13:12:15

1913083

302

45.36

ISE

13:12:15

1913081

445

45.36

ISE

13:12:15

1913079

104

45.37

ISE

13:12:50

1913519

368

45.37

ISE

13:12:50

1913515

415

45.37

ISE

13:12:50

1913513

400

45.37

ISE

13:12:50

1913517

437

45.36

ISE

13:12:53

1913588

365

45.36

ISE

13:12:53

1913586

410

45.36

ISE

13:12:53

1913584

375

45.34

ISE

13:13:17

1913919

441

45.32

ISE

13:14:46

1914903

410

45.31

ISE

13:15:25

1915443

33

45.30

ISE

13:15:26

1915448

361

45.31

ISE

13:16:21

1916387

171

45.30

ISE

13:16:22

1916394

404

45.30

ISE

13:16:43

1916667

389

45.30

ISE

13:16:43

1916665

405

45.30

ISE

13:16:43

1916663

414

45.30

ISE

13:16:43

1916661

172

45.30

ISE

13:16:43

1916659

150

45.30

ISE

13:16:44

1916675

203

45.30

ISE

13:16:44

1916673

73

45.30

ISE

13:16:44

1916677

93

45.32

ISE

13:18:30

1917937

9

45.32

ISE

13:18:30

1917932

7

45.32

ISE

13:18:30

1917930

291

45.32

ISE

13:18:30

1917928

209

45.32

ISE

13:18:30

1917926

215

45.32

ISE

13:18:30

1917924

49

45.39

ISE

13:20:13

1919256

33

45.39

ISE

13:20:28

1919437

110

45.40

ISE

13:21:24

1919993

410

45.41

ISE

13:22:50

1920914

429

45.41

ISE

13:22:50

1920912

386

45.41

ISE

13:22:50

1920910

109

45.40

ISE

13:22:52

1920920

28

45.40

ISE

13:23:03

1921120

38

45.40

ISE

13:23:48

1921557

396

45.40

ISE

13:23:51

1921586

118

45.40

ISE

13:23:51

1921584

414

45.42

ISE

13:27:10

1923751

12

45.42

ISE

13:27:10

1923749

126

45.42

ISE

13:27:10

1923753

230

45.42

ISE

13:27:10

1923755

412

45.43

ISE

13:29:50

1926005

7

45.43

ISE

13:29:50

1926002

422

45.40

ISE

13:30:01

1926616

23

45.42

ISE

13:30:42

1930198

374

45.41

ISE

13:30:57

1930616

363

45.41

ISE

13:30:57

1930618

378

45.41

ISE

13:30:57

1930620

437

45.41

ISE

13:30:57

1930622

413

45.45

ISE

13:32:26

1932408

216

45.42

ISE

13:33:03

1932989

150

45.42

ISE

13:33:03

1932987

36

45.42

ISE

13:34:01

1933856

389

45.42

ISE

13:34:01

1933852

20

45.40

ISE

13:34:06

1933966

6

45.39

ISE

13:34:26

1934206

196

45.39

ISE

13:34:26

1934208

96

45.39

ISE

13:34:26

1934210

122

45.39

ISE

13:34:26

1934212

354

45.42

ISE

13:37:19

1936072

439

45.40

ISE

13:37:46

1936360

30

45.42

ISE

13:39:18

1937319

369

45.42

ISE

13:39:24

1937393

226

45.42

ISE

13:39:24

1937391

150

45.42

ISE

13:39:24

1937389

358

45.40

ISE

13:40:45

1938268

367

45.40

ISE

13:41:28

1938762

384

45.40

ISE

13:42:12

1939342

120

45.40

ISE

13:45:04

1941969

200

45.40

ISE

13:45:04

1941967

87

45.40

ISE

13:45:05

1941987

379

45.40

ISE

13:45:11

1942149

396

45.37

ISE

13:46:27

1943059

35

45.36

ISE

13:46:54

1943322

24

45.36

ISE

13:47:22

1943973

356

45.39

ISE

13:49:15

1945583

371

45.35

ISE

13:50:47

1946906

90

45.34

ISE

13:51:05

1947117

28

45.38

ISE

13:53:22

1949086

26

45.38

ISE

13:53:29

1949227

20

45.38

ISE

13:53:47

1949522

245

45.38

ISE

13:53:47

1949520

332

45.38

ISE

13:53:47

1949506

373

45.38

ISE

13:53:47

1949508

97

45.38

ISE

13:53:47

1949510

129

45.38

ISE

13:53:47

1949512

261

45.38

ISE

13:53:47

1949514

275

45.38

ISE

13:53:47

1949516

118

45.38

ISE

13:53:47

1949518

433

45.40

ISE

13:59:00

1953417

367

45.40

ISE

13:59:00

1953415

32

45.41

ISE

14:00:18

1954889

114

45.41

ISE

14:00:22

1954954

38

45.41

ISE

14:01:23

1956204

253

45.41

ISE

14:01:35

1956424

27

45.41

ISE

14:01:47

1956699

33

45.41

ISE

14:02:20

1957173

26

45.41

ISE

14:02:53

1957659

46

45.41

ISE

14:03:04

1957824

406

45.41

ISE

14:03:09

1957877

232

45.41

ISE

14:03:09

1957875

409

45.41

ISE

14:03:09

1957873

6

45.46

ISE

14:08:08

1962316

430

45.46

ISE

14:08:35

1962675

421

45.46

ISE

14:08:35

1962673

411

45.46

ISE

14:08:35

1962671

392

45.45

ISE

14:08:38

1962727

144

45.44

ISE

14:09:50

1963816

155

45.44

ISE

14:09:50

1963814

100

45.44

ISE

14:09:50

1963812

400

45.44

ISE

14:09:50

1963810

234

45.46

ISE

14:14:40

1968550

150

45.46

ISE

14:14:40

1968548

5

45.45

ISE

14:15:02

1968879

280

45.45

ISE

14:15:02

1968877

133

45.45

ISE

14:15:02

1968875

5

45.45

ISE

14:15:02

1968873

431

45.45

ISE

14:15:20

1969179

6

45.43

ISE

14:17:13

1971027

150

45.43

ISE

14:18:44

1972379

158

45.43

ISE

14:18:44

1972377

27

45.43

ISE

14:18:59

1972629

375

45.47

ISE

14:20:15

1974261

365

45.47

ISE

14:20:15

1974259

388

45.45

ISE

14:23:05

1976709

410

45.45

ISE

14:23:05

1976707

31

45.43

ISE

14:23:51

1977342

433

45.44

ISE

14:23:51

1977340

336

45.42

ISE

14:24:40

1977932

29

45.42

ISE

14:24:40

1977930

25

45.40

ISE

14:25:20

1978545

23

45.40

ISE

14:25:31

1978692

385

45.40

ISE

14:25:41

1978955

408

45.40

ISE

14:25:41

1978953

327

45.40

ISE

14:25:41

1978951

130

45.38

ISE

14:25:45

1978990

23

45.38

ISE

14:25:55

1979138

236

45.38

ISE

14:26:32

1979836

150

45.35

ISE

14:28:49

1981934

208

45.35

ISE

14:28:49

1981938

204

45.35

ISE

14:28:49

1981936

414

45.35

ISE

14:28:49

1981944

398

45.35

ISE

14:28:49

1981940

163

45.35

ISE

14:28:49

1981942

31

45.38

ISE

14:30:23

1986818

25

45.38

ISE

14:30:30

1987105

24

45.38

ISE

14:30:47

1987961

36

45.38

ISE

14:31:18

1988971

99

45.38

ISE

14:31:18

1988961

71

45.38

ISE

14:31:18

1988955

217

45.38

ISE

14:31:18

1988957

342

45.38

ISE

14:31:18

1988959

377

45.38

ISE

14:31:18

1988963

401

45.38

ISE

14:31:18

1988965

140

45.38

ISE

14:31:18

1988967

232

45.38

ISE

14:31:18

1988969

37

45.37

ISE

14:31:41

1989707

28

45.37

ISE

14:31:47

1989995

150

45.37

ISE

14:31:47

1989993

425

45.40

ISE

14:33:23

1993112

389

45.40

ISE

14:33:23

1993114

358

45.40

ISE

14:33:23

1993116

428

45.40

ISE

14:33:23

1993118

436

45.40

ISE

14:33:23

1993120

180

45.41

ISE

14:35:17

1996259

407

45.41

ISE

14:35:17

1996257

369

45.41

ISE

14:35:17

1996255

431

45.41

ISE

14:35:18

1996309

227

45.41

ISE

14:35:18

1996307

435

45.40

ISE

14:35:20

1996344

358

45.41

ISE

14:36:52

1998974

431

45.41

ISE

14:36:52

1998976

392

45.31

ISE

14:37:59

2001040

391

45.31

ISE

14:38:10

2001274

370

45.42

ISE

14:40:25

2005700

432

45.42

ISE

14:40:25

2005698

356

45.42

ISE

14:41:06

2007145

362

45.42

ISE

14:41:06

2007143

263

45.41

ISE

14:41:07

2007181

150

45.41

ISE

14:41:07

2007179

150

45.40

ISE

14:41:22

2007573

279

45.40

ISE

14:41:22

2007575

383

45.44

ISE

14:43:27

2011234

386

45.43

ISE

14:43:58

2012101

400

45.44

ISE

14:44:48

2013444

395

45.44

ISE

14:45:31

2014680

410

45.46

ISE

14:46:46

2016857

388

45.46

ISE

14:46:46

2016855

264

45.46

ISE

14:46:46

2016853

150

45.46

ISE

14:46:46

2016851

9

45.48

ISE

14:48:08

2019626

404

45.48

ISE

14:48:08

2019628

405

45.50

ISE

14:50:25

2024149

392

45.50

ISE

14:50:25

2024147

412

45.49

ISE

14:50:30

2024466

385

45.49

ISE

14:52:45

2028858

418

45.49

ISE

14:52:45

2028856

218

45.49

ISE

14:52:45

2028854

150

45.49

ISE

14:52:45

2028852

371

45.49

ISE

14:55:07

2032654

4

45.49

ISE

14:55:07

2032652

388

45.49

ISE

14:55:07

2032656

398

45.50

ISE

14:57:35

2036700

277

45.51

ISE

14:58:38

2038384

152

45.51

ISE

14:58:38

2038382

410

45.50

ISE

14:58:51

2038668

406

45.50

ISE

14:58:51

2038666

419

45.50

ISE

14:58:51

2038664

417

45.47

ISE

15:00:38

2043864

402

45.50

ISE

15:05:02

2051481

434

45.50

ISE

15:05:02

2051479

383

45.50

ISE

15:05:02

2051477

421

45.52

ISE

15:06:34

2054678

433

45.52

ISE

15:06:34

2054676

387

45.52

ISE

15:06:34

2054674

401

45.52

ISE

15:06:34

2054672

355

45.50

ISE

15:07:08

2055450

150

45.50

ISE

15:08:25

2057677

96

45.50

ISE

15:08:25

2057679

161

45.50

ISE

15:08:25

2057681

110

45.52

ISE

15:11:37

2064156

355

45.52

ISE

15:11:50

2064515

246

45.52

ISE

15:11:50

2064513

433

45.51

ISE

15:12:47

2066020

364

45.50

ISE

15:12:57

2066240

42

45.50

ISE

15:13:43

2067611

242

45.50

ISE

15:13:43

2067609

150

45.50

ISE

15:13:43

2067607

113

45.50

ISE

15:13:43

2067605

200

45.50

ISE

15:13:43

2067603

60

45.50

ISE

15:13:43

2067601

386

45.47

ISE

15:14:01

2068272

95

45.55

ISE

15:16:12

2072337

331

45.55

ISE

15:16:12

2072335

434

45.53

ISE

15:18:24

2076444

369

45.53

ISE

15:18:24

2076442

389

45.54

ISE

15:21:17

2081275

400

45.54

ISE

15:21:17

2081277

380

45.54

ISE

15:21:17

2081279

425

45.59

ISE

15:23:18

2084487

200

45.59

ISE

15:23:18

2084485

239

45.59

ISE

15:23:18

2084483

334

45.69

ISE

15:27:30

2093603

26

45.69

ISE

15:27:30

2093601

403

45.68

ISE

15:27:34

2093750

150

45.67

ISE

15:27:49

2094141

260

45.67

ISE

15:27:49

2094143

3

45.68

ISE

15:30:51

2099278

412

45.68

ISE

15:30:51

2099273

247

45.62

ISE

15:32:05

2101486

150

45.62

ISE

15:32:05

2101484

150

45.68

ISE

15:35:03

2105867

97

45.68

ISE

15:35:03

2105865

426

45.68

ISE

15:35:03

2105863

106

45.68

ISE

15:35:03

2105869

22

45.68

ISE

15:36:53

2108782

340

45.68

ISE

15:36:53

2108784

22

45.68

ISE

15:36:53

2108786

439

45.62

ISE

15:38:02

2110610

374

45.65

ISE

15:40:14

2113996

405

45.62

ISE

15:41:14

2115772

360

45.59

ISE

15:42:10

2117462

369

45.59

ISE

15:42:10

2117460

412

45.59

ISE

15:42:10

2117458

395

45.60

ISE

15:46:29

2124349

374

45.60

ISE

15:46:29

2124351

45

45.60

ISE

15:46:29

2124353

319

45.60

ISE

15:46:29

2124355

386

45.68

ISE

15:49:18

2128857

278

45.67

ISE

15:49:21

2128937

150

45.67

ISE

15:49:21

2128935

354

45.64

ISE

15:50:09

2130273

39

45.62

ISE

15:52:03

2132961

228

45.62

ISE

15:52:03

2132959

150

45.62

ISE

15:52:03

2132957

404

45.62

ISE

15:52:03

2132951

217

45.62

ISE

15:52:03

2132949

150

45.62

ISE

15:52:03

2132947

144

45.62

ISE

15:54:21

2136213

142

45.62

ISE

15:54:21

2136211

70

45.62

ISE

15:54:21

2136209

396

45.61

ISE

15:55:23

2137835

362

45.61

ISE

15:55:23

2137833

200

45.63

ISE

15:57:15

2140433

124

45.63

ISE

15:57:15

2140435

68

45.63

ISE

15:57:15

2140437

117

45.59

ISE

15:59:20

2143197

150

45.59

ISE

15:59:20

2143195

390

45.59

ISE

15:59:20

2143193

162

45.59

ISE

15:59:20

2143191

362

45.59

ISE

15:59:20

2143189

426

45.59

ISE

16:02:48

2151646

439

45.60

ISE

16:04:30

2154944

418

45.60

ISE

16:04:30

2154942

327

45.56

ISE

16:06:35

2158973

59

45.56

ISE

16:06:35

2158971

 

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