Latest Share Chat

CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,196.00

Bid: 6,184.00

Ask: 6,190.00

Change: -54.00 (-0.86%)

Spread: 6.00 (0.097%)

Open: 6,228.00

High: 6,278.00

Low: 6,106.00

Prev. Close: 6,250.00

Last checked at -

Transaction in Own Shares

30 May 2018 07:00

RNS Number : 5955P

CRH PLC

30 May 2018

30th May 2018
CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 29th May 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares.

London Stock Exchange

Date of purchase			29 May 2018
Number of ordinary shares purchased:			264,241
Highest price paid per share (GBp):			2,693.0000
Lowest price paid per share (GBp):			2,644.0000
Volume weighted average price paid (GBp):			2,660.3700

The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 1 Programme announced on 2nd May 2018.

Following settlement of the above transactions CRH will hold 3,103,876 of its ordinary shares in treasury and will have 840,286,462 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340

Transaction Details

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Limited
Intermediary code:		UBSWGB24
Time zone:		BST
Currency:		GBP

Aggregated Information

Trading venue	Volume Weighted Average Price (GBp)		Aggregated volume
London Stock Exchange	2,660.3689		264,241


Number ofShares	Price per Share (GBp)	Trading Venue	Time of Transaction	MatchId
42	2,687	LSE	08:08:40	717663
252	2,687	LSE	08:08:40	717661
84	2,687	LSE	08:08:40	717659
46	2,690	LSE	08:11:04	723912
366	2,690	LSE	08:11:04	723910
368	2,692	LSE	08:12:08	726731
348	2,690	LSE	08:12:13	726966
470	2,691	LSE	08:12:13	726964
309	2,691	LSE	08:12:13	726954
306	2,691	LSE	08:12:13	726952
316	2,693	LSE	08:15:10	735083
609	2,693	LSE	08:16:22	738788
363	2,691	LSE	08:16:31	739190
370	2,691	LSE	08:16:31	739178
584	2,691	LSE	08:16:31	739150
244	2,690	LSE	08:16:35	739459
87	2,690	LSE	08:16:35	739457
351	2,690	LSE	08:17:15	741085
200	2,689	LSE	08:18:04	743189
53	2,689	LSE	08:18:04	743187
281	2,689	LSE	08:18:04	743185
353	2,689	LSE	08:18:04	743180
144	2,687	LSE	08:18:25	744297
198	2,687	LSE	08:18:25	744295
309	2,687	LSE	08:19:30	747320
299	2,688	LSE	08:19:30	747294
15	2,686	LSE	08:19:40	747884
100	2,686	LSE	08:19:40	747882
200	2,686	LSE	08:19:40	747880
314	2,686	LSE	08:19:40	747873
335	2,686	LSE	08:20:34	750931
299	2,685	LSE	08:20:37	751180
44	2,685	LSE	08:21:14	753038
220	2,685	LSE	08:21:53	754926
142	2,685	LSE	08:21:53	754928
14	2,685	LSE	08:21:53	754919
200	2,685	LSE	08:21:53	754917
100	2,685	LSE	08:21:53	754910
288	2,685	LSE	08:21:53	754908
324	2,686	LSE	08:23:01	758025
233	2,688	LSE	08:25:29	764790
84	2,688	LSE	08:25:29	764788
162	2,688	LSE	08:25:29	764782
161	2,688	LSE	08:25:29	764780
258	2,687	LSE	08:25:57	766154
100	2,687	LSE	08:25:57	766152
316	2,687	LSE	08:25:57	766144
302	2,685	LSE	08:26:13	767221
343	2,681	LSE	08:27:19	770502
28	2,680	LSE	08:27:33	770971
342	2,680	LSE	08:27:33	770969
297	2,678	LSE	08:28:18	773178
329	2,678	LSE	08:29:06	775525
347	2,677	LSE	08:29:47	777294
299	2,674	LSE	08:30:36	779905
327	2,674	LSE	08:31:16	781934
184	2,674	LSE	08:31:16	781900
14	2,674	LSE	08:31:16	781896
100	2,674	LSE	08:31:16	781889
42	2,674	LSE	08:31:16	781893
55	2,674	LSE	08:31:16	781873
252	2,674	LSE	08:31:16	781861
317	2,672	LSE	08:31:41	783438
345	2,673	LSE	08:31:41	783289
329	2,671	LSE	08:32:32	786346
366	2,673	LSE	08:34:17	791388
356	2,673	LSE	08:34:17	791368
419	2,671	LSE	08:34:30	792179
367	2,670	LSE	08:34:33	792369
349	2,670	LSE	08:34:52	793012
164	2,669	LSE	08:34:53	793174
183	2,669	LSE	08:34:53	793172
21	2,668	LSE	08:35:06	794071
241	2,668	LSE	08:35:06	794069
100	2,668	LSE	08:35:06	794067
319	2,668	LSE	08:35:06	794058
323	2,668	LSE	08:35:06	794056
252	2,667	LSE	08:35:35	795759
97	2,667	LSE	08:35:35	795761
93	2,666	LSE	08:35:36	795785
247	2,666	LSE	08:35:36	795783
323	2,666	LSE	08:35:36	795781
42	2,665	LSE	08:36:04	797664
290	2,665	LSE	08:36:04	797661
328	2,665	LSE	08:36:04	797659
213	2,665	LSE	08:36:06	797772
134	2,665	LSE	08:36:06	797774
114	2,665	LSE	08:36:06	797770
252	2,665	LSE	08:36:06	797768
361	2,664	LSE	08:36:40	799635
216	2,664	LSE	08:37:28	801880
151	2,664	LSE	08:37:28	801862
297	2,663	LSE	08:37:37	802389
31	2,663	LSE	08:37:37	802387
323	2,667	LSE	08:39:04	807774
44	2,668	LSE	08:39:04	807767
323	2,668	LSE	08:39:04	807765
453	2,668	LSE	08:39:04	807758
203	2,671	LSE	08:40:01	810810
154	2,671	LSE	08:40:01	810808
351	2,671	LSE	08:40:31	812383
76	2,670	LSE	08:40:43	812924
357	2,670	LSE	08:40:43	812922
137	2,669	LSE	08:41:21	814701
39	2,669	LSE	08:41:21	814699
158	2,669	LSE	08:41:21	814697
31	2,669	LSE	08:41:21	814695
252	2,668	LSE	08:41:44	815685
147	2,668	LSE	08:41:45	815722
90	2,668	LSE	08:41:45	815720
343	2,668	LSE	08:41:58	816446
66	2,668	LSE	08:41:58	816444
84	2,668	LSE	08:41:58	816442
320	2,667	LSE	08:42:13	817387
282	2,666	LSE	08:42:17	817723
79	2,666	LSE	08:42:17	817721
327	2,666	LSE	08:42:26	818046
126	2,664	LSE	08:42:45	818996
197	2,664	LSE	08:42:45	818998
77	2,663	LSE	08:43:06	820105
243	2,663	LSE	08:43:06	820103
17	2,663	LSE	08:43:10	820371
168	2,663	LSE	08:43:10	820369
168	2,663	LSE	08:43:10	820367
322	2,661	LSE	08:44:17	824563
214	2,661	LSE	08:44:40	825886
112	2,661	LSE	08:44:40	825884
320	2,662	LSE	08:45:09	827410
241	2,661	LSE	08:45:22	828313
120	2,661	LSE	08:45:30	828898
339	2,660	LSE	08:45:59	830753
264	2,660	LSE	08:46:26	832369
225	2,660	LSE	08:46:27	832425
73	2,660	LSE	08:46:27	832427
33	2,660	LSE	08:46:27	832429
335	2,660	LSE	08:46:27	832401
13	2,660	LSE	08:46:27	832399
84	2,660	LSE	08:46:27	832395
346	2,658	LSE	08:46:30	832757
370	2,659	LSE	08:46:30	832755
308	2,657	LSE	08:46:40	833500
339	2,656	LSE	08:46:56	835045
358	2,657	LSE	08:47:29	838271
10	2,657	LSE	08:47:30	838397
5	2,657	LSE	08:47:30	838395
15	2,657	LSE	08:47:30	838393
83	2,657	LSE	08:47:30	838376
1	2,657	LSE	08:47:30	838378
84	2,657	LSE	08:47:30	838369
163	2,657	LSE	08:47:30	838351
53	2,658	LSE	08:47:58	839876
100	2,658	LSE	08:47:58	839874
200	2,658	LSE	08:47:58	839872
43	2,658	LSE	08:47:58	839866
297	2,658	LSE	08:47:58	839862
84	2,657	LSE	08:48:22	841668
6	2,657	LSE	08:48:22	841670
30	2,657	LSE	08:48:22	841542
180	2,657	LSE	08:48:22	841540
316	2,656	LSE	08:49:11	845015
51	2,656	LSE	08:49:11	845013
119	2,656	LSE	08:49:11	845005
214	2,656	LSE	08:49:11	845003
334	2,656	LSE	08:49:11	845001
71	2,655	LSE	08:49:12	845145
55	2,655	LSE	08:49:12	845136
285	2,655	LSE	08:49:13	845207
206	2,655	LSE	08:49:13	845205
209	2,655	LSE	08:49:21	845817
317	2,655	LSE	08:49:21	845795
156	2,655	LSE	08:49:21	845791
188	2,655	LSE	08:49:21	845789
50	2,655	LSE	08:49:21	845787
84	2,655	LSE	08:49:22	845841
357	2,654	LSE	08:49:37	846594
32	2,655	LSE	08:49:37	846590
114	2,653	LSE	08:50:04	848107
298	2,653	LSE	08:50:05	848181
126	2,653	LSE	08:50:05	848179
205	2,653	LSE	08:50:05	848177
43	2,653	LSE	08:50:05	848175
208	2,653	LSE	08:50:05	848173
30	2,652	LSE	08:50:06	848235
302	2,652	LSE	08:50:06	848231
359	2,652	LSE	08:51:10	851908
310	2,652	LSE	08:51:10	851906
343	2,652	LSE	08:51:10	851884
299	2,654	LSE	08:52:18	855536
156	2,653	LSE	08:52:36	856416
66	2,653	LSE	08:52:36	856414
83	2,653	LSE	08:52:36	856410
348	2,653	LSE	08:52:36	856408
330	2,657	LSE	08:53:48	860626
41	2,657	LSE	08:53:48	860624
84	2,657	LSE	08:53:48	860622
159	2,657	LSE	08:53:48	860620
84	2,657	LSE	08:53:48	860618
575	2,659	LSE	08:54:37	863390
495	2,659	LSE	08:54:37	863386
302	2,659	LSE	08:54:37	863388
90	2,660	LSE	08:55:18	865795
21	2,660	LSE	08:55:18	865793
78	2,668	LSE	08:57:57	875862
260	2,668	LSE	08:57:57	875860
200	2,668	LSE	08:57:57	875858
116	2,668	LSE	08:57:57	875803
19	2,668	LSE	08:57:57	875799
212	2,668	LSE	08:57:57	875797
200	2,667	LSE	08:57:57	875791
100	2,668	LSE	08:57:57	875793
200	2,668	LSE	08:57:57	875795
100	2,667	LSE	08:57:57	875789
320	2,668	LSE	08:57:57	875782
100	2,668	LSE	08:57:57	875780
351	2,668	LSE	08:57:57	875778
236	2,668	LSE	08:57:57	875776
562	2,672	LSE	08:59:48	883559
566	2,670	LSE	08:59:54	883874
360	2,670	LSE	08:59:54	883876
296	2,670	LSE	09:01:00	887468
24	2,670	LSE	09:01:00	887466
382	2,670	LSE	09:01:00	887462
84	2,669	LSE	09:01:03	887559
467	2,669	LSE	09:01:03	887557
1	2,668	LSE	09:01:04	887630
419	2,668	LSE	09:01:04	887632
2	2,668	LSE	09:01:04	887628
339	2,668	LSE	09:01:04	887626
148	2,668	LSE	09:01:20	888233
20	2,668	LSE	09:01:20	888231
250	2,668	LSE	09:02:01	890508
155	2,668	LSE	09:02:01	890510
293	2,668	LSE	09:02:01	890504
10	2,668	LSE	09:02:01	890502
89	2,668	LSE	09:02:01	890500
95	2,668	LSE	09:02:01	890498
349	2,667	LSE	09:02:21	891349
369	2,667	LSE	09:02:21	891351
108	2,665	LSE	09:02:31	891985
168	2,665	LSE	09:02:31	891983
70	2,665	LSE	09:02:31	891981
2	2,665	LSE	09:03:32	895257
38	2,666	LSE	09:03:32	895250
265	2,666	LSE	09:03:32	895244
342	2,666	LSE	09:03:32	895123
4	2,666	LSE	09:04:52	898621
250	2,666	LSE	09:04:52	898619
74	2,666	LSE	09:04:52	898617
68	2,666	LSE	09:04:52	898612
250	2,665	LSE	09:04:52	898610
81	2,666	LSE	09:04:52	898606
265	2,666	LSE	09:04:52	898604
250	2,666	LSE	09:04:52	898596
118	2,666	LSE	09:04:52	898598
302	2,666	LSE	09:04:52	898594
93	2,667	LSE	09:07:01	905468
124	2,667	LSE	09:07:01	905470
211	2,667	LSE	09:07:01	905472
184	2,667	LSE	09:07:01	905474
196	2,670	LSE	09:08:25	911441
98	2,670	LSE	09:08:25	911433
250	2,670	LSE	09:08:25	911431
195	2,670	LSE	09:08:25	911429
96	2,670	LSE	09:08:25	911427
69	2,670	LSE	09:08:25	911425
119	2,670	LSE	09:08:25	911423
240	2,670	LSE	09:08:25	911421
107	2,671	LSE	09:09:28	914166
357	2,672	LSE	09:09:54	915866
361	2,670	LSE	09:10:50	918504
125	2,670	LSE	09:10:50	918502
232	2,670	LSE	09:10:50	918500
333	2,669	LSE	09:11:06	919189
190	2,669	LSE	09:11:06	919187
138	2,669	LSE	09:11:06	919185
353	2,668	LSE	09:11:21	920155
175	2,671	LSE	09:12:24	922923
105	2,672	LSE	09:14:00	926489
257	2,672	LSE	09:14:00	926487
161	2,672	LSE	09:14:00	926485
148	2,672	LSE	09:14:00	926481
250	2,672	LSE	09:14:00	926465
495	2,672	LSE	09:14:00	926463
221	2,671	LSE	09:14:10	926959
140	2,671	LSE	09:14:10	926957
111	2,671	LSE	09:14:10	926953
230	2,671	LSE	09:14:10	926951
104	2,671	LSE	09:14:10	926949
250	2,671	LSE	09:14:10	926947
110	2,671	LSE	09:14:10	926945
120	2,671	LSE	09:14:10	926942
136	2,671	LSE	09:14:10	926933
114	2,671	LSE	09:14:10	926923
230	2,671	LSE	09:14:10	926921
383	2,671	LSE	09:14:10	926913
168	2,670	LSE	09:14:11	927057
143	2,670	LSE	09:14:11	927059
355	2,670	LSE	09:14:35	927999
356	2,670	LSE	09:14:35	927997
336	2,669	LSE	09:14:37	928074
364	2,669	LSE	09:14:37	928072
95	2,670	LSE	09:15:48	930753
250	2,670	LSE	09:15:48	930751
346	2,667	LSE	09:16:36	932760
311	2,667	LSE	09:19:03	939059
319	2,667	LSE	09:19:03	939043
252	2,667	LSE	09:19:03	939040
190	2,667	LSE	09:19:03	939032
120	2,667	LSE	09:19:03	939034
57	2,667	LSE	09:19:03	939036
63	2,667	LSE	09:19:03	939038
323	2,668	LSE	09:19:52	941237
64	2,667	LSE	09:20:25	942825
250	2,667	LSE	09:20:25	942823
31	2,667	LSE	09:20:25	942816
272	2,667	LSE	09:20:25	942814
4	2,667	LSE	09:21:23	945373
345	2,667	LSE	09:21:23	945375
330	2,667	LSE	09:22:23	948216
83	2,667	LSE	09:23:53	952361
151	2,668	LSE	09:23:53	952270
147	2,668	LSE	09:23:53	952267
137	2,667	LSE	09:23:55	952461
6	2,667	LSE	09:23:55	952465
94	2,667	LSE	09:23:55	952463
105	2,667	LSE	09:23:55	952457
143	2,667	LSE	09:23:55	952455
115	2,667	LSE	09:23:55	952453
23	2,666	LSE	09:24:06	953174
300	2,666	LSE	09:24:06	953172
164	2,665	LSE	09:24:53	955443
180	2,665	LSE	09:24:53	955441
84	2,664	LSE	09:25:38	957696
237	2,664	LSE	09:25:38	957694
111	2,662	LSE	09:27:34	963351
250	2,662	LSE	09:27:34	963349
205	2,662	LSE	09:27:34	963337
152	2,662	LSE	09:27:34	963335
129	2,662	LSE	09:27:34	963321
171	2,662	LSE	09:27:34	963319
240	2,662	LSE	09:27:34	963323
122	2,662	LSE	09:27:34	963313
74	2,662	LSE	09:27:34	963317
307	2,661	LSE	09:27:58	964435
347	2,661	LSE	09:27:58	964433
305	2,662	LSE	09:27:58	964428
339	2,662	LSE	09:28:54	967126
364	2,662	LSE	09:28:54	967124
74	2,661	LSE	09:29:20	968532
34	2,661	LSE	09:29:20	968528
216	2,661	LSE	09:29:20	968516
100	2,661	LSE	09:29:20	968514
1	2,661	LSE	09:29:20	968494
120	2,661	LSE	09:29:20	968492
232	2,661	LSE	09:29:20	968490
277	2,660	LSE	09:29:26	968980
68	2,660	LSE	09:29:29	969136
312	2,659	LSE	09:30:23	972619
350	2,659	LSE	09:30:23	972617
256	2,658	LSE	09:30:30	972903
55	2,658	LSE	09:30:30	972901
66	2,657	LSE	09:30:32	973102
259	2,657	LSE	09:30:32	973094
343	2,655	LSE	09:31:11	975544
204	2,652	LSE	09:32:05	978725
100	2,652	LSE	09:32:05	978723
203	2,652	LSE	09:32:05	978702
100	2,652	LSE	09:32:05	978700
172	2,653	LSE	09:32:05	978605
198	2,653	LSE	09:32:05	978607
69	2,650	LSE	09:32:29	980513
168	2,650	LSE	09:32:29	980511
127	2,650	LSE	09:33:00	982207
71	2,650	LSE	09:33:44	985051
292	2,650	LSE	09:33:44	985049
114	2,650	LSE	09:33:44	985053
194	2,650	LSE	09:33:44	985055
279	2,649	LSE	09:33:52	985549
62	2,649	LSE	09:33:52	985528
4	2,649	LSE	09:33:58	985958
24	2,649	LSE	09:34:05	986489
2	2,649	LSE	09:34:05	986487
233	2,662	LSE	09:37:17	996709
120	2,662	LSE	09:37:17	996707
120	2,662	LSE	09:37:17	996705
46	2,663	LSE	09:37:17	996703
200	2,663	LSE	09:37:17	996701
79	2,662	LSE	09:37:17	996699
121	2,662	LSE	09:37:17	996696
250	2,662	LSE	09:37:17	996694
534	2,662	LSE	09:37:17	996688
421	2,662	LSE	09:37:17	996690
19	2,666	LSE	09:38:15	1000084
20	2,666	LSE	09:38:15	1000086
250	2,665	LSE	09:38:33	1000958
418	2,666	LSE	09:38:33	1000950
218	2,666	LSE	09:38:33	1000952
145	2,666	LSE	09:38:33	1000954
331	2,666	LSE	09:38:33	1000956
464	2,665	LSE	09:38:58	1002011
114	2,664	LSE	09:39:01	1002252
200	2,664	LSE	09:39:01	1002250
250	2,664	LSE	09:39:01	1002248
120	2,664	LSE	09:39:01	1002230
129	2,664	LSE	09:39:01	1002228
99	2,664	LSE	09:39:01	1002234
277	2,664	LSE	09:39:01	1002232
54	2,664	LSE	09:39:01	1002236
323	2,664	LSE	09:39:01	1002226
60	2,662	LSE	09:39:04	1002534
336	2,662	LSE	09:39:18	1003986
243	2,662	LSE	09:40:06	1006263
44	2,662	LSE	09:40:06	1006261
67	2,662	LSE	09:40:06	1006265
456	2,662	LSE	09:40:06	1006267
80	2,662	LSE	09:40:06	1006255
415	2,661	LSE	09:40:09	1006475
168	2,662	LSE	09:40:51	1008139
196	2,662	LSE	09:41:00	1008412
334	2,662	LSE	09:41:00	1008410
91	2,661	LSE	09:41:06	1008804
250	2,661	LSE	09:41:06	1008802
250	2,661	LSE	09:41:06	1008795
79	2,661	LSE	09:41:06	1008797
71	2,661	LSE	09:41:06	1008783
338	2,661	LSE	09:41:06	1008781
325	2,661	LSE	09:41:06	1008779
30	2,661	LSE	09:41:42	1010796
100	2,661	LSE	09:41:42	1010798
198	2,661	LSE	09:41:42	1010800
120	2,661	LSE	09:41:42	1010791
151	2,661	LSE	09:41:42	1010751
20	2,661	LSE	09:41:42	1010749
79	2,661	LSE	09:41:42	1010741
259	2,661	LSE	09:41:42	1010738
352	2,661	LSE	09:41:42	1010733
2	2,661	LSE	09:41:43	1010834
4	2,661	LSE	09:41:43	1010822
24	2,661	LSE	09:41:43	1010806
187	2,658	LSE	09:42:10	1011910
168	2,658	LSE	09:42:10	1011908
135	2,655	LSE	09:42:46	1013747
135	2,655	LSE	09:42:46	1013749
32	2,655	LSE	09:42:46	1013751
369	2,655	LSE	09:42:46	1013745
67	2,652	LSE	09:43:00	1014562
250	2,652	LSE	09:43:00	1014555
94	2,650	LSE	09:43:07	1015023
238	2,650	LSE	09:43:07	1015021
253	2,648	LSE	09:43:25	1015942
83	2,648	LSE	09:43:25	1015940
365	2,648	LSE	09:43:25	1015938
362	2,648	LSE	09:44:02	1017731
110	2,647	LSE	09:44:04	1017895
60	2,647	LSE	09:44:05	1017901
198	2,647	LSE	09:44:05	1017899
347	2,647	LSE	09:44:25	1018759
32	2,647	LSE	09:44:25	1018757
276	2,647	LSE	09:44:25	1018755
200	2,653	LSE	09:46:29	1025983
133	2,653	LSE	09:46:29	1025985
199	2,654	LSE	09:46:29	1025981
123	2,654	LSE	09:46:29	1025979
314	2,654	LSE	09:46:29	1025977
206	2,654	LSE	09:47:21	1028269
302	2,654	LSE	09:47:25	1028416
128	2,654	LSE	09:47:25	1028414
89	2,653	LSE	09:47:27	1028469
269	2,653	LSE	09:47:27	1028467
231	2,653	LSE	09:47:27	1028465
84	2,653	LSE	09:47:27	1028463
232	2,651	LSE	09:47:55	1029564
100	2,651	LSE	09:47:55	1029562
168	2,650	LSE	09:48:10	1030270
139	2,650	LSE	09:48:10	1030272
242	2,649	LSE	09:48:31	1031225
40	2,649	LSE	09:48:31	1031227
61	2,650	LSE	09:48:55	1032039
86	2,649	LSE	09:49:02	1032309
121	2,650	LSE	09:49:02	1032280
8	2,650	LSE	09:49:02	1032278
200	2,650	LSE	09:49:02	1032276
37	2,650	LSE	09:49:02	1032274
240	2,650	LSE	09:49:02	1032272
168	2,649	LSE	09:49:20	1032858
74	2,649	LSE	09:49:57	1034538
89	2,649	LSE	09:50:06	1035066
260	2,649	LSE	09:50:06	1035064
244	2,649	LSE	09:50:06	1035062
113	2,649	LSE	09:50:06	1035060
94	2,650	LSE	09:51:23	1039064
240	2,650	LSE	09:51:23	1039062
345	2,650	LSE	09:53:44	1045435
253	2,650	LSE	09:53:44	1045433
49	2,650	LSE	09:53:44	1045431
51	2,649	LSE	09:54:02	1046170
250	2,649	LSE	09:54:02	1046168
303	2,649	LSE	09:54:02	1046164
83	2,648	LSE	09:54:08	1046520
250	2,648	LSE	09:54:08	1046518
313	2,648	LSE	09:54:08	1046494
52	2,649	LSE	09:55:56	1051644
250	2,649	LSE	09:55:56	1051642
114	2,650	LSE	09:56:58	1054900
103	2,650	LSE	09:56:58	1054902
82	2,650	LSE	09:56:58	1054904
89	2,652	LSE	09:59:55	1062519
250	2,652	LSE	09:59:55	1062517
369	2,652	LSE	09:59:55	1062515
183	2,652	LSE	09:59:55	1062513
168	2,652	LSE	09:59:55	1062511
125	2,651	LSE	10:00:21	1063691
186	2,651	LSE	10:00:21	1063693
199	2,651	LSE	10:00:21	1063683
99	2,651	LSE	10:00:21	1063681
7	2,651	LSE	10:00:21	1063679
191	2,649	LSE	10:00:55	1065122
177	2,649	LSE	10:00:55	1065120
140	2,649	LSE	10:00:55	1065118
152	2,649	LSE	10:00:55	1065116
360	2,650	LSE	10:02:30	1069558
339	2,650	LSE	10:02:30	1069541
360	2,650	LSE	10:05:12	1076825
309	2,650	LSE	10:05:12	1076822
84	2,649	LSE	10:05:50	1078505
95	2,649	LSE	10:05:50	1078503
151	2,649	LSE	10:05:50	1078507
343	2,648	LSE	10:06:41	1080857
193	2,646	LSE	10:06:49	1081242
84	2,646	LSE	10:06:49	1081240
84	2,646	LSE	10:06:49	1081238
264	2,651	LSE	10:08:05	1085147
324	2,651	LSE	10:08:07	1085205
89	2,651	LSE	10:08:07	1085203
127	2,650	LSE	10:08:10	1085285
56	2,651	LSE	10:08:10	1085280
58	2,651	LSE	10:08:10	1085278
190	2,651	LSE	10:08:10	1085276
56	2,651	LSE	10:08:10	1085274
280	2,651	LSE	10:08:10	1085272
39	2,658	LSE	10:11:01	1092285
50	2,658	LSE	10:11:01	1092283
257	2,658	LSE	10:11:01	1092281
50	2,658	LSE	10:11:01	1092265
191	2,658	LSE	10:11:01	1092268
125	2,658	LSE	10:11:01	1092262
80	2,658	LSE	10:11:01	1092252
251	2,658	LSE	10:11:01	1092250
157	2,658	LSE	10:12:23	1095319
31	2,658	LSE	10:12:23	1095317
165	2,658	LSE	10:12:23	1095315
330	2,658	LSE	10:12:23	1095313
148	2,657	LSE	10:13:08	1097127
208	2,657	LSE	10:13:08	1097125
338	2,656	LSE	10:13:15	1097418
107	2,655	LSE	10:14:26	1099921
27	2,655	LSE	10:14:26	1099919
105	2,655	LSE	10:14:26	1099917
165	2,655	LSE	10:14:26	1099907
159	2,655	LSE	10:14:33	1100203
209	2,655	LSE	10:15:01	1101207
40	2,655	LSE	10:15:01	1101205
121	2,655	LSE	10:15:01	1101203
333	2,654	LSE	10:15:03	1101294
60	2,656	LSE	10:16:43	1105306
125	2,661	LSE	10:18:47	1109688
213	2,661	LSE	10:18:47	1109690
79	2,661	LSE	10:18:47	1109667
125	2,661	LSE	10:18:47	1109665
120	2,661	LSE	10:18:47	1109663
209	2,661	LSE	10:18:47	1109657
125	2,661	LSE	10:18:47	1109655
172	2,661	LSE	10:18:47	1109643
126	2,661	LSE	10:18:47	1109635
154	2,661	LSE	10:18:47	1109633
228	2,661	LSE	10:18:47	1109631
18	2,661	LSE	10:21:17	1114753
300	2,661	LSE	10:21:17	1114751
344	2,661	LSE	10:21:17	1114749
112	2,661	LSE	10:23:07	1119106
200	2,661	LSE	10:23:07	1119104
308	2,661	LSE	10:23:07	1119102
92	2,660	LSE	10:23:41	1120375
215	2,660	LSE	10:23:41	1120373
99	2,660	LSE	10:25:46	1124564
212	2,660	LSE	10:25:46	1124562
11	2,660	LSE	10:25:46	1124544
200	2,660	LSE	10:25:46	1124542
125	2,660	LSE	10:25:46	1124540
337	2,660	LSE	10:25:46	1124526
311	2,660	LSE	10:25:46	1124528
329	2,659	LSE	10:25:52	1124878
314	2,657	LSE	10:27:02	1127372
8	2,657	LSE	10:27:02	1127370
67	2,657	LSE	10:29:10	1132001
230	2,657	LSE	10:29:10	1131999
12	2,657	LSE	10:29:10	1132003
312	2,657	LSE	10:29:10	1132005
34	2,656	LSE	10:29:32	1132757
289	2,656	LSE	10:29:32	1132755
34	2,656	LSE	10:29:32	1132753
320	2,656	LSE	10:31:32	1137815
84	2,656	LSE	10:33:03	1141494
17	2,656	LSE	10:33:03	1141491
157	2,656	LSE	10:33:03	1141489
84	2,656	LSE	10:33:03	1141487
17	2,656	LSE	10:33:03	1141450
78	2,656	LSE	10:33:03	1141448
282	2,656	LSE	10:33:03	1141454
258	2,656	LSE	10:33:03	1141452
317	2,655	LSE	10:33:12	1142007
299	2,658	LSE	10:35:05	1147039
322	2,658	LSE	10:35:05	1147037
87	2,659	LSE	10:36:11	1150068
211	2,659	LSE	10:36:11	1150066
312	2,658	LSE	10:36:24	1150905
336	2,657	LSE	10:37:07	1152634
367	2,657	LSE	10:37:07	1152632
35	2,657	LSE	10:37:38	1153989
200	2,657	LSE	10:37:38	1153987
125	2,657	LSE	10:37:38	1153985
174	2,657	LSE	10:37:38	1153964
127	2,657	LSE	10:37:38	1153962
20	2,656	LSE	10:38:16	1155596
306	2,656	LSE	10:38:16	1155594
310	2,655	LSE	10:38:22	1155862
317	2,654	LSE	10:40:14	1160572
318	2,654	LSE	10:40:14	1160570
351	2,655	LSE	10:40:14	1160568
77	2,655	LSE	10:41:06	1162823
109	2,655	LSE	10:41:06	1162821
139	2,655	LSE	10:41:06	1162819
343	2,655	LSE	10:41:06	1162796
191	2,654	LSE	10:42:52	1167247
133	2,654	LSE	10:42:52	1167249
174	2,652	LSE	10:43:40	1169636
125	2,652	LSE	10:43:40	1169634
157	2,652	LSE	10:43:40	1169623
200	2,652	LSE	10:43:40	1169621
323	2,652	LSE	10:43:40	1169619
370	2,652	LSE	10:43:40	1169617
27	2,652	LSE	10:43:40	1169615
322	2,651	LSE	10:44:01	1170696
16	2,651	LSE	10:44:01	1170690
122	2,649	LSE	10:45:07	1173891
180	2,649	LSE	10:45:07	1173889
359	2,648	LSE	10:45:15	1174651
228	2,647	LSE	10:45:28	1175617
125	2,647	LSE	10:45:28	1175615
337	2,645	LSE	10:46:22	1178820
125	2,645	LSE	10:47:01	1181309
217	2,645	LSE	10:47:01	1181307
200	2,644	LSE	10:47:38	1182931
116	2,644	LSE	10:47:38	1182933
216	2,644	LSE	10:49:06	1186880
135	2,644	LSE	10:49:06	1186877
353	2,644	LSE	10:49:06	1186875
29	2,650	LSE	10:52:11	1195265
286	2,650	LSE	10:52:11	1195262
337	2,649	LSE	10:52:14	1195538
360	2,648	LSE	10:52:23	1195853
339	2,650	LSE	10:53:43	1199902
354	2,650	LSE	10:55:09	1203681
6	2,650	LSE	10:55:09	1203677
279	2,650	LSE	10:55:09	1203675
76	2,650	LSE	10:55:09	1203671
367	2,652	LSE	10:59:22	1216417
80	2,654	LSE	11:00:53	1220371
200	2,654	LSE	11:00:53	1220369
41	2,654	LSE	11:00:53	1220367
22	2,654	LSE	11:00:53	1220361
200	2,654	LSE	11:00:53	1220365
125	2,654	LSE	11:00:53	1220363
125	2,654	LSE	11:00:53	1220350
178	2,654	LSE	11:00:53	1220352
325	2,654	LSE	11:00:53	1220342
351	2,654	LSE	11:00:53	1220340
321	2,653	LSE	11:01:27	1221407
283	2,654	LSE	11:06:38	1229218
368	2,654	LSE	11:06:38	1229216
32	2,654	LSE	11:06:38	1229214
332	2,652	LSE	11:07:36	1230824
125	2,652	LSE	11:07:37	1230826
137	2,652	LSE	11:09:12	1233052
181	2,652	LSE	11:09:12	1233050
244	2,652	LSE	11:09:27	1233428
125	2,652	LSE	11:09:27	1233426
224	2,652	LSE	11:10:25	1234852
125	2,652	LSE	11:10:25	1234850
169	2,652	LSE	11:10:25	1234846
140	2,652	LSE	11:10:25	1234844
8	2,652	LSE	11:10:25	1234840
131	2,652	LSE	11:10:25	1234836
219	2,652	LSE	11:10:25	1234834
184	2,656	LSE	11:15:16	1242688
125	2,656	LSE	11:15:16	1242686
306	2,656	LSE	11:15:16	1242682
217	2,655	LSE	11:15:17	1242871
113	2,655	LSE	11:15:17	1242869
328	2,655	LSE	11:15:17	1242867
125	2,655	LSE	11:15:18	1242882
348	2,656	LSE	11:16:32	1245043
44	2,656	LSE	11:16:32	1245038
140	2,656	LSE	11:16:32	1245034
139	2,656	LSE	11:16:32	1245036
41	2,655	LSE	11:20:47	1250541
262	2,655	LSE	11:20:47	1250539
297	2,655	LSE	11:20:47	1250537
314	2,654	LSE	11:21:55	1251997
323	2,655	LSE	11:23:54	1255106
390	2,655	LSE	11:23:57	1255203
318	2,655	LSE	11:23:57	1255201
105	2,656	LSE	11:25:02	1256644
247	2,656	LSE	11:25:02	1256646
211	2,655	LSE	11:26:02	1258066
150	2,655	LSE	11:26:02	1258064
340	2,656	LSE	11:27:20	1260703
317	2,656	LSE	11:27:25	1260787
99	2,655	LSE	11:27:37	1261176
222	2,655	LSE	11:27:37	1261174
164	2,655	LSE	11:27:37	1261117
200	2,655	LSE	11:27:37	1261115
80	2,655	LSE	11:27:37	1261093
233	2,655	LSE	11:27:37	1261084
192	2,655	LSE	11:27:37	1261056
16	2,655	LSE	11:27:37	1261054
5	2,655	LSE	11:27:37	1261050
349	2,655	LSE	11:27:37	1261046
113	2,655	LSE	11:27:37	1261044
43	2,654	LSE	11:28:26	1262301
298	2,654	LSE	11:28:26	1262299
308	2,653	LSE	11:31:25	1265999
311	2,652	LSE	11:31:51	1266686
55	2,651	LSE	11:32:31	1267801
143	2,651	LSE	11:32:31	1267799
125	2,651	LSE	11:32:31	1267796
294	2,650	LSE	11:32:33	1268278
19	2,650	LSE	11:32:33	1268276
93	2,649	LSE	11:34:24	1271046
150	2,649	LSE	11:34:24	1271044
94	2,649	LSE	11:34:24	1271042
116	2,649	LSE	11:36:36	1273851
220	2,649	LSE	11:36:36	1273849
347	2,655	LSE	11:40:44	1281061
338	2,655	LSE	11:40:44	1281059
305	2,654	LSE	11:40:47	1281135
321	2,652	LSE	11:40:49	1281200
350	2,653	LSE	11:40:49	1281166
113	2,651	LSE	11:41:25	1282243
305	2,651	LSE	11:41:31	1282318
184	2,651	LSE	11:41:31	1282316
260	2,650	LSE	11:42:01	1282905
101	2,650	LSE	11:42:01	1282903
165	2,649	LSE	11:42:33	1283530
153	2,649	LSE	11:42:33	1283528
185	2,649	LSE	11:42:33	1283517
181	2,649	LSE	11:42:33	1283515
207	2,654	LSE	11:47:53	1290876
108	2,654	LSE	11:47:53	1290874
342	2,654	LSE	11:47:53	1290872
15	2,654	LSE	11:47:53	1290870
327	2,653	LSE	11:48:36	1291889
44	2,652	LSE	11:49:24	1293300
150	2,652	LSE	11:49:24	1293296
170	2,652	LSE	11:49:24	1293298
92	2,654	LSE	11:51:44	1296909
208	2,654	LSE	11:51:44	1296907
242	2,654	LSE	11:51:44	1296905
86	2,654	LSE	11:51:44	1296903
302	2,653	LSE	11:52:39	1297929
50	2,652	LSE	11:52:47	1298065
125	2,652	LSE	11:52:47	1298063
159	2,652	LSE	11:52:47	1298067
354	2,652	LSE	11:52:47	1298041
80	2,654	LSE	11:59:33	1306786
250	2,654	LSE	11:59:33	1306784
1	2,654	LSE	11:59:33	1306782
137	2,654	LSE	11:59:33	1306780
208	2,654	LSE	11:59:33	1306778
46	2,654	LSE	11:59:33	1306769
260	2,654	LSE	11:59:33	1306767
26	2,654	LSE	11:59:33	1306765
224	2,654	LSE	11:59:33	1306759
125	2,654	LSE	11:59:33	1306757
368	2,654	LSE	11:59:33	1306750
335	2,654	LSE	11:59:33	1306748
200	2,653	LSE	12:04:07	1314279
125	2,653	LSE	12:04:07	1314277
269	2,653	LSE	12:04:07	1314271
105	2,653	LSE	12:04:07	1314265
71	2,653	LSE	12:04:07	1314269
264	2,653	LSE	12:04:07	1314267
338	2,654	LSE	12:05:00	1315981
268	2,654	LSE	12:06:11	1317824
79	2,654	LSE	12:06:11	1317822
125	2,653	LSE	12:06:28	1318281
217	2,653	LSE	12:06:28	1318275
140	2,653	LSE	12:06:28	1318273
370	2,652	LSE	12:07:40	1320173
344	2,652	LSE	12:07:40	1320167
301	2,652	LSE	12:07:40	1320165
60	2,652	LSE	12:07:40	1320163
103	2,656	LSE	12:16:39	1332728
220	2,656	LSE	12:16:39	1332720
307	2,656	LSE	12:16:39	1332712
218	2,656	LSE	12:16:39	1332710
150	2,656	LSE	12:16:39	1332682
125	2,656	LSE	12:16:39	1332675
366	2,656	LSE	12:16:39	1332655
315	2,656	LSE	12:16:39	1332653
301	2,656	LSE	12:16:39	1332651
20	2,655	LSE	12:18:12	1334741
125	2,655	LSE	12:18:12	1334739
200	2,655	LSE	12:18:12	1334737
191	2,655	LSE	12:18:12	1334725
125	2,655	LSE	12:18:12	1334722
287	2,655	LSE	12:18:12	1334716
46	2,655	LSE	12:18:12	1334714
197	2,656	LSE	12:23:50	1342343
172	2,656	LSE	12:23:50	1342345
328	2,657	LSE	12:23:50	1342341
265	2,657	LSE	12:23:50	1342339
126	2,657	LSE	12:23:50	1342337
143	2,657	LSE	12:25:56	1345117
142	2,657	LSE	12:25:56	1345102
220	2,657	LSE	12:25:56	1345100
124	2,657	LSE	12:25:56	1345090
235	2,657	LSE	12:25:56	1345088
331	2,656	LSE	12:26:20	1345896
125	2,655	LSE	12:28:05	1348286
177	2,655	LSE	12:28:05	1348288
342	2,655	LSE	12:28:05	1348284
366	2,655	LSE	12:28:05	1348282
343	2,655	LSE	12:29:08	1349591
359	2,655	LSE	12:30:36	1351882
357	2,655	LSE	12:30:42	1351990
200	2,658	LSE	12:39:01	1362773
125	2,658	LSE	12:39:01	1362771
311	2,658	LSE	12:39:01	1362761
395	2,658	LSE	12:39:01	1362759
53	2,658	LSE	12:39:01	1362757
369	2,657	LSE	12:40:11	1364534
330	2,657	LSE	12:40:11	1364536
12	2,656	LSE	12:40:48	1365306
200	2,656	LSE	12:40:48	1365304
125	2,656	LSE	12:40:48	1365302
355	2,656	LSE	12:40:48	1365300
347	2,657	LSE	12:43:12	1368346
333	2,657	LSE	12:44:24	1370278
326	2,656	LSE	12:44:55	1370939
243	2,655	LSE	12:45:23	1371731
61	2,655	LSE	12:45:23	1371729
1	2,656	LSE	12:48:04	1375576
13	2,656	LSE	12:48:24	1375945
296	2,656	LSE	12:48:24	1375943
354	2,656	LSE	12:48:24	1375941
338	2,656	LSE	12:50:07	1378344
298	2,658	LSE	12:51:26	1381883
360	2,658	LSE	12:51:26	1381881
332	2,657	LSE	12:51:40	1382237
343	2,660	LSE	12:55:06	1386551
323	2,659	LSE	12:55:39	1387393
85	2,658	LSE	12:56:26	1388563
227	2,658	LSE	12:56:26	1388561
245	2,658	LSE	12:56:26	1388547
125	2,658	LSE	12:56:26	1388545
323	2,658	LSE	12:56:26	1388541
307	2,657	LSE	12:59:19	1392395
353	2,660	LSE	13:01:52	1396346
334	2,661	LSE	13:03:25	1398453
355	2,661	LSE	13:03:25	1398455
139	2,664	LSE	13:06:34	1403028
59	2,664	LSE	13:06:34	1403026
109	2,664	LSE	13:06:34	1403030
200	2,663	LSE	13:08:12	1405810
125	2,663	LSE	13:08:12	1405808
353	2,663	LSE	13:08:12	1405806
43	2,663	LSE	13:08:14	1405859
246	2,662	LSE	13:08:35	1406457
102	2,662	LSE	13:08:35	1406455
13	2,662	LSE	13:10:12	1408758
171	2,662	LSE	13:10:12	1408756
50	2,662	LSE	13:10:12	1408754
125	2,661	LSE	13:10:12	1408752
75	2,662	LSE	13:10:12	1408740
250	2,662	LSE	13:10:12	1408738
341	2,662	LSE	13:10:12	1408729
183	2,662	LSE	13:10:12	1408731
147	2,662	LSE	13:10:12	1408733
14	2,664	LSE	13:13:33	1413336
200	2,664	LSE	13:13:33	1413315
125	2,664	LSE	13:13:33	1413317
296	2,664	LSE	13:13:33	1413311
184	2,661	LSE	13:16:27	1417956
50	2,661	LSE	13:16:27	1417954
125	2,661	LSE	13:16:27	1417952
141	2,661	LSE	13:16:27	1417950
308	2,661	LSE	13:16:27	1417948
213	2,661	LSE	13:16:27	1417946
39	2,661	LSE	13:18:29	1421034
180	2,661	LSE	13:19:45	1423300
125	2,661	LSE	13:19:45	1423298
105	2,661	LSE	13:19:45	1423293
50	2,661	LSE	13:19:45	1423291
151	2,661	LSE	13:19:45	1423295
317	2,661	LSE	13:21:47	1425977
308	2,661	LSE	13:21:47	1425975
328	2,660	LSE	13:22:27	1427143
369	2,659	LSE	13:25:12	1431517
321	2,659	LSE	13:25:18	1431767
357	2,659	LSE	13:25:25	1431906
66	2,660	LSE	13:29:14	1437994
111	2,660	LSE	13:29:14	1437992
152	2,660	LSE	13:29:14	1437990
268	2,660	LSE	13:29:14	1437988
94	2,660	LSE	13:29:14	1437976
245	2,659	LSE	13:29:15	1438029
58	2,659	LSE	13:29:15	1438027
250	2,658	LSE	13:30:29	1440025
50	2,658	LSE	13:30:29	1440014
347	2,658	LSE	13:30:29	1439980
369	2,658	LSE	13:32:19	1443084
113	2,658	LSE	13:32:19	1443082
51	2,658	LSE	13:32:19	1443080
196	2,658	LSE	13:32:49	1443740
301	2,658	LSE	13:33:30	1444629
327	2,657	LSE	13:33:42	1445104
82	2,659	LSE	13:35:33	1448040
250	2,659	LSE	13:35:33	1448038
125	2,659	LSE	13:35:33	1448028
26	2,659	LSE	13:35:33	1448032
207	2,659	LSE	13:35:33	1448030
299	2,662	LSE	13:41:11	1457397
341	2,660	LSE	13:41:55	1458651
359	2,660	LSE	13:41:57	1458706
353	2,660	LSE	13:41:57	1458704
26	2,660	LSE	13:41:57	1458702
206	2,659	LSE	13:42:17	1459342
125	2,659	LSE	13:42:17	1459340
347	2,659	LSE	13:42:17	1459324
77	2,658	LSE	13:45:42	1465445
140	2,658	LSE	13:45:42	1465443
130	2,658	LSE	13:45:42	1465441
145	2,659	LSE	13:50:00	1472671
470	2,659	LSE	13:50:00	1472669
207	2,660	LSE	13:52:05	1475909
125	2,660	LSE	13:52:05	1475907
139	2,660	LSE	13:52:05	1475889
30	2,660	LSE	13:52:05	1475884
200	2,660	LSE	13:52:05	1475886
200	2,660	LSE	13:52:05	1475867
220	2,660	LSE	13:52:05	1475869
125	2,660	LSE	13:52:05	1475865
337	2,660	LSE	13:52:05	1475860
458	2,660	LSE	13:52:05	1475862
339	2,659	LSE	13:52:13	1476301
448	2,662	LSE	13:56:10	1483116
341	2,662	LSE	13:56:10	1483104
153	2,662	LSE	13:56:10	1483102
139	2,662	LSE	13:56:10	1483100
48	2,662	LSE	13:56:10	1483098
367	2,662	LSE	13:57:36	1485897
440	2,664	LSE	14:01:37	1493441
358	2,664	LSE	14:01:37	1493439
547	2,663	LSE	14:01:43	1493576
53	2,665	LSE	14:03:47	1498724
250	2,665	LSE	14:03:47	1498722
313	2,665	LSE	14:03:47	1498718
354	2,665	LSE	14:03:47	1498716
302	2,665	LSE	14:03:47	1498714
323	2,664	LSE	14:04:19	1499854
65	2,664	LSE	14:04:19	1499856
249	2,664	LSE	14:06:33	1504049
76	2,664	LSE	14:06:33	1504047
198	2,666	LSE	14:08:41	1507925
250	2,666	LSE	14:08:41	1507923
303	2,666	LSE	14:08:41	1507907
309	2,666	LSE	14:08:41	1507905
335	2,666	LSE	14:08:41	1507903
75	2,666	LSE	14:08:41	1507901
250	2,666	LSE	14:09:21	1509513
312	2,666	LSE	14:09:21	1509511
313	2,665	LSE	14:12:39	1515564
360	2,665	LSE	14:12:39	1515562
181	2,665	LSE	14:12:39	1515560
128	2,665	LSE	14:12:39	1515558
51	2,665	LSE	14:12:39	1515556
101	2,665	LSE	14:13:54	1518007
221	2,665	LSE	14:13:54	1518005
29	2,665	LSE	14:13:54	1517999
305	2,665	LSE	14:13:54	1517997
350	2,665	LSE	14:13:54	1517991
357	2,665	LSE	14:13:54	1517979
227	2,665	LSE	14:13:54	1517977
117	2,665	LSE	14:13:54	1517975
348	2,664	LSE	14:13:59	1518136
132	2,663	LSE	14:16:53	1523539
95	2,663	LSE	14:16:53	1523537
86	2,663	LSE	14:16:53	1523535
164	2,663	LSE	14:16:53	1523507
200	2,663	LSE	14:16:53	1523505
368	2,663	LSE	14:16:53	1523458
306	2,663	LSE	14:16:53	1523456
107	2,662	LSE	14:17:10	1524170
231	2,662	LSE	14:17:10	1524167
317	2,661	LSE	14:19:20	1528065
35	2,661	LSE	14:19:20	1528063
298	2,663	LSE	14:22:00	1533804
316	2,663	LSE	14:22:00	1533802
291	2,662	LSE	14:23:11	1536308
49	2,662	LSE	14:23:11	1536310
355	2,662	LSE	14:24:01	1538000
71	2,660	LSE	14:24:44	1539372
250	2,660	LSE	14:24:44	1539367
302	2,660	LSE	14:24:44	1539298
243	2,661	LSE	14:26:03	1541974
177	2,661	LSE	14:26:03	1541972
122	2,661	LSE	14:26:03	1541970
87	2,661	LSE	14:26:03	1541976
311	2,660	LSE	14:26:23	1542498
30	2,660	LSE	14:26:23	1542500
346	2,659	LSE	14:27:07	1544013
307	2,658	LSE	14:28:03	1546113
354	2,657	LSE	14:28:15	1546646
118	2,662	LSE	14:30:34	1555979
211	2,662	LSE	14:30:34	1555977
69	2,661	LSE	14:30:51	1557399
247	2,661	LSE	14:30:51	1557397
26	2,661	LSE	14:30:51	1557395
38	2,661	LSE	14:30:51	1557383
15	2,661	LSE	14:30:51	1557381
240	2,661	LSE	14:30:51	1557379
87	2,661	LSE	14:30:51	1557362
220	2,661	LSE	14:30:51	1557360
87	2,661	LSE	14:30:51	1557356
250	2,661	LSE	14:30:51	1557352
330	2,661	LSE	14:30:51	1557322
116	2,661	LSE	14:30:51	1557320
197	2,661	LSE	14:30:51	1557318
252	2,661	LSE	14:31:27	1559738
88	2,661	LSE	14:31:27	1559736
316	2,660	LSE	14:31:41	1560546
280	2,660	LSE	14:31:41	1560544
84	2,660	LSE	14:31:41	1560542
181	2,662	LSE	14:32:40	1564303
164	2,662	LSE	14:32:40	1564301
320	2,662	LSE	14:32:40	1564297
194	2,662	LSE	14:32:41	1564326
136	2,662	LSE	14:32:41	1564324
191	2,662	LSE	14:32:41	1564317
114	2,662	LSE	14:32:41	1564319
59	2,662	LSE	14:32:41	1564307
250	2,662	LSE	14:32:41	1564305
250	2,662	LSE	14:34:32	1570892
325	2,662	LSE	14:34:32	1570889
224	2,662	LSE	14:34:32	1570887
84	2,662	LSE	14:34:32	1570885
250	2,662	LSE	14:35:28	1574313
162	2,662	LSE	14:35:28	1574306
266	2,662	LSE	14:35:28	1574303
360	2,662	LSE	14:35:28	1574288
129	2,665	LSE	14:38:27	1587601
73	2,665	LSE	14:38:27	1587597
367	2,665	LSE	14:38:27	1587599
353	2,665	LSE	14:38:27	1587585
553	2,665	LSE	14:38:27	1587583
303	2,665	LSE	14:38:27	1587569
200	2,665	LSE	14:38:27	1587567
112	2,665	LSE	14:38:27	1587565
104	2,665	LSE	14:38:27	1587563
224	2,665	LSE	14:38:27	1587561
286	2,665	LSE	14:39:16	1591299
84	2,665	LSE	14:39:16	1591297
353	2,664	LSE	14:39:33	1592352
246	2,663	LSE	14:39:37	1592511
83	2,663	LSE	14:39:37	1592509
28	2,662	LSE	14:39:44	1592738
268	2,662	LSE	14:39:44	1592740
85	2,662	LSE	14:40:51	1596079
251	2,662	LSE	14:40:51	1596081
30	2,662	LSE	14:40:51	1596083
85	2,662	LSE	14:40:51	1596058
243	2,662	LSE	14:40:51	1596056
328	2,662	LSE	14:40:51	1596045
117	2,662	LSE	14:40:51	1596031
250	2,662	LSE	14:40:51	1596029
261	2,662	LSE	14:40:51	1596002
310	2,662	LSE	14:40:51	1595988
103	2,662	LSE	14:40:51	1595986
163	2,666	LSE	14:43:21	1604683
200	2,666	LSE	14:43:21	1604681
345	2,666	LSE	14:43:21	1604677
224	2,666	LSE	14:43:21	1604675
140	2,666	LSE	14:43:21	1604671
363	2,666	LSE	14:45:56	1612333
160	2,666	LSE	14:45:56	1612335
338	2,666	LSE	14:45:56	1612331
105	2,666	LSE	14:46:33	1614188
207	2,666	LSE	14:46:33	1614186
56	2,666	LSE	14:46:33	1614184
250	2,666	LSE	14:46:33	1614182
360	2,666	LSE	14:46:33	1614173
55	2,666	LSE	14:46:33	1614171
140	2,666	LSE	14:46:33	1614169
140	2,666	LSE	14:47:33	1617302
159	2,666	LSE	14:47:33	1617304
37	2,666	LSE	14:47:33	1617300
312	2,666	LSE	14:47:33	1617298
341	2,666	LSE	14:49:41	1623579
97	2,666	LSE	14:51:57	1630962
132	2,666	LSE	14:51:57	1630960
103	2,666	LSE	14:51:57	1630957
100	2,666	LSE	14:52:09	1631577
250	2,666	LSE	14:52:09	1631573
145	2,666	LSE	14:52:09	1631560
226	2,666	LSE	14:52:09	1631558
76	2,666	LSE	14:52:09	1631554
327	2,666	LSE	14:52:09	1631552
328	2,666	LSE	14:52:09	1631550
317	2,666	LSE	14:53:05	1634586
188	2,666	LSE	14:53:05	1634584
317	2,666	LSE	14:53:05	1634588
329	2,668	LSE	14:55:43	1642957
353	2,668	LSE	14:55:43	1642955
448	2,668	LSE	14:55:43	1642953
104	2,668	LSE	14:55:43	1642951
118	2,668	LSE	14:56:32	1645419
250	2,668	LSE	14:56:32	1645410
220	2,668	LSE	14:56:32	1645404
200	2,668	LSE	14:56:32	1645402
210	2,668	LSE	14:56:32	1645406
71	2,668	LSE	14:56:32	1645408
2	2,668	LSE	14:56:32	1645399
360	2,668	LSE	14:56:32	1645395
313	2,670	LSE	15:01:23	1662029
368	2,670	LSE	15:01:23	1662027
296	2,670	LSE	15:01:23	1662025
338	2,670	LSE	15:01:23	1662023
507	2,670	LSE	15:01:23	1662021
511	2,670	LSE	15:01:26	1662220
327	2,670	LSE	15:01:26	1662218
663	2,670	LSE	15:01:26	1662216
985	2,669	LSE	15:01:35	1662581
327	2,668	LSE	15:02:08	1664432
754	2,668	LSE	15:02:08	1664430
250	2,676	LSE	15:06:41	1680462
378	2,676	LSE	15:06:41	1680456
476	2,676	LSE	15:06:41	1680454
606	2,676	LSE	15:06:41	1680452
139	2,676	LSE	15:06:42	1680545
373	2,653	LSE	16:04:23	1870479
204	2,653	LSE	16:04:23	1870477
250	2,653	LSE	16:04:23	1870475
269	2,653	LSE	16:04:23	1870468
114	2,653	LSE	16:04:23	1870466
56	2,653	LSE	16:05:08	1873098
150	2,653	LSE	16:05:08	1873096
268	2,653	LSE	16:05:08	1873094
187	2,652	LSE	16:05:12	1873479
220	2,652	LSE	16:05:12	1873477
566	2,652	LSE	16:05:12	1873458
502	2,652	LSE	16:05:12	1873412
41	2,652	LSE	16:05:12	1873414
204	2,653	LSE	16:06:41	1879819
100	2,653	LSE	16:06:41	1879810
250	2,653	LSE	16:06:41	1879794
320	2,653	LSE	16:06:41	1879755
89	2,653	LSE	16:06:41	1879753
269	2,653	LSE	16:06:41	1879751
69	2,653	LSE	16:06:42	1879926
250	2,653	LSE	16:06:42	1879924
45	2,653	LSE	16:06:42	1879922
146	2,651	LSE	16:06:51	1881023
250	2,651	LSE	16:06:51	1881021
105	2,651	LSE	16:06:51	1881009
502	2,651	LSE	16:06:51	1881007
331	2,650	LSE	16:06:56	1881514
100	2,649	LSE	16:07:30	1883291
220	2,649	LSE	16:07:30	1883289
280	2,649	LSE	16:07:30	1883285
37	2,649	LSE	16:07:30	1883287
301	2,649	LSE	16:08:40	1888136
387	2,649	LSE	16:08:40	1888134
100	2,649	LSE	16:08:40	1888132
326	2,649	LSE	16:11:44	1898271
332	2,649	LSE	16:11:44	1898269
89	2,649	LSE	16:12:56	1903234
100	2,649	LSE	16:12:56	1903232
200	2,649	LSE	16:12:56	1903230
250	2,649	LSE	16:12:56	1903227
355	2,649	LSE	16:12:56	1903188
476	2,649	LSE	16:12:56	1903186
150	2,651	LSE	16:13:53	1907324
200	2,651	LSE	16:13:53	1907322
100	2,651	LSE	16:13:53	1907317
250	2,651	LSE	16:13:53	1907320
73	2,651	LSE	16:13:53	1907315
77	2,651	LSE	16:13:53	1907312
310	2,651	LSE	16:13:53	1907310
157	2,651	LSE	16:13:53	1907308
126	2,651	LSE	16:13:53	1907305
631	2,654	LSE	16:15:31	1913325
523	2,654	LSE	16:15:31	1913323
1,210	2,653	LSE	16:15:55	1914948
347	2,653	LSE	16:15:55	1914946
200	2,652	LSE	16:17:24	1920580
269	2,652	LSE	16:17:24	1920578
228	2,652	LSE	16:17:24	1920576
250	2,652	LSE	16:17:24	1920574
428	2,652	LSE	16:17:24	1920571
659	2,652	LSE	16:17:24	1920568
210	2,652	LSE	16:17:24	1920582
299	2,652	LSE	16:17:24	1920559
1,200	2,652	LSE	16:17:24	1920555
370	2,652	LSE	16:17:24	1920557
332	2,652	LSE	16:17:24	1920561
355	2,652	LSE	16:17:24	1920563
62	2,652	LSE	16:17:24	1920553
139	2,652	LSE	16:18:11	1923541
524	2,652	LSE	16:18:19	1924159
250	2,652	LSE	16:18:19	1924157
200	2,652	LSE	16:18:19	1924155
275	2,652	LSE	16:18:19	1924153
100	2,652	LSE	16:18:19	1924135
250	2,652	LSE	16:18:19	1924137
229	2,652	LSE	16:18:19	1924139
295	2,652	LSE	16:18:19	1924141
524	2,652	LSE	16:18:19	1924143
275	2,652	LSE	16:18:19	1924145
200	2,652	LSE	16:18:19	1924133
316	2,652	LSE	16:18:19	1924131
379	2,652	LSE	16:18:19	1924129
1,200	2,652	LSE	16:18:19	1924127
245	2,652	LSE	16:18:19	1924125
423	2,651	LSE	16:18:20	1924254
100	2,651	LSE	16:18:22	1924425
91	2,651	LSE	16:18:32	1924991
200	2,651	LSE	16:18:32	1924989
170	2,651	LSE	16:18:32	1924987
316	2,651	LSE	16:18:32	1924966
253	2,651	LSE	16:18:32	1924955
250	2,651	LSE	16:18:32	1924942
445	2,651	LSE	16:18:32	1924864
357	2,651	LSE	16:18:32	1924862
301	2,651	LSE	16:18:32	1924866
260	2,650	LSE	16:19:17	1928624
246	2,650	LSE	16:19:17	1928589
250	2,650	LSE	16:19:17	1928560
834	2,650	LSE	16:19:17	1928534
494	2,650	LSE	16:19:17	1928519
96	2,650	LSE	16:19:17	1928521
92	2,650	LSE	16:19:17	1928517
383	2,651	LSE	16:19:19	1928852
237	2,651	LSE	16:19:19	1928842
310	2,651	LSE	16:19:19	1928838
200	2,651	LSE	16:19:19	1928840
509	2,651	LSE	16:19:19	1928846
250	2,651	LSE	16:19:19	1928844
265	2,651	LSE	16:19:19	1928848
296	2,651	LSE	16:19:19	1928850
211	2,650	LSE	16:19:25	1929470
126	2,650	LSE	16:19:25	1929468
50	2,650	LSE	16:19:26	1929524
281	2,650	LSE	16:19:29	1929885
299	2,650	LSE	16:19:30	1929969
195	2,650	LSE	16:19:38	1930539
204	2,650	LSE	16:19:38	1930537

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

END

POSFKCDKOBKDFPB

Date		Source	Headline
25th Apr 2024	5:00 pm	RNS	Director/PDMR Shareholding
25th Apr 2024	4:30 pm	RNS	AGM Statement
25th Apr 2024	8:30 am	RNS	Transaction in Own Shares
4th Apr 2024	4:15 pm	RNS	Transaction in Own Shares
2nd Apr 2024	4:10 pm	RNS	Block listing Interim Review
2nd Apr 2024	3:08 pm	RNS	Total Voting Rights
27th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
22nd Mar 2024	4:30 pm	RNS	Director/PDMR Shareholding
20th Mar 2024	9:30 am	RNS	Transaction in Own Shares
19th Mar 2024	9:40 am	RNS	Transaction in Own Shares
19th Mar 2024	9:15 am	RNS	Transaction in Own Shares
15th Mar 2024	3:15 pm	RNS	Notice of AGM
15th Mar 2024	9:30 am	RNS	Transaction in Own Shares
14th Mar 2024	9:30 am	RNS	Transaction in Own Shares
13th Mar 2024	9:30 am	RNS	Transaction in Own Shares
12th Mar 2024	9:15 am	RNS	Transaction in Own Shares
11th Mar 2024	9:30 am	RNS	Transaction in Own Shares
8th Mar 2024	5:00 pm	RNS	Director/PDMR Shareholding
8th Mar 2024	9:30 am	RNS	Transaction in Own Shares
7th Mar 2024	9:30 am	RNS	Transaction in Own Shares
6th Mar 2024	8:45 am	RNS	Transaction in Own Shares
5th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
5th Mar 2024	9:45 am	RNS	Transaction in Own Shares
4th Mar 2024	4:00 pm	RNS	Transaction in Own Shares
4th Mar 2024	9:45 am	RNS	Transaction in Own Shares
1st Mar 2024	3:00 pm	RNS	Transaction in Own Shares
29th Feb 2024	3:00 pm	RNS	Total Voting Rights
29th Feb 2024	12:05 pm	RNS	2023 Annual Report on Form 10-K
29th Feb 2024	8:45 am	RNS	Transaction in Own Shares
28th Feb 2024	9:30 am	RNS	Transaction in Own Shares
27th Feb 2024	9:30 am	RNS	Transaction in Own Shares
26th Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
22nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
19th Feb 2024	9:30 am	RNS	Transaction in Own Shares
16th Feb 2024	9:30 am	RNS	Transaction in Own Shares
15th Feb 2024	9:30 am	RNS	Transaction in Own Shares
14th Feb 2024	9:30 am	RNS	Transaction in Own Shares
9th Feb 2024	9:30 am	RNS	Transaction in Own Shares
8th Feb 2024	9:30 am	RNS	Transaction in Own Shares
7th Feb 2024	3:00 pm	RNS	Transaction in Own Shares
7th Feb 2024	9:30 am	RNS	Transaction in Own Shares
6th Feb 2024	9:15 am	RNS	Transaction in Own Shares
5th Feb 2024	12:30 pm	RNS	Transaction in Own Shares
2nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
1st Feb 2024	9:00 am	RNS	Transaction in Own Shares
31st Jan 2024	2:30 pm	RNS	Total Voting Rights

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account