CRH PLC

Transaction in Own Shares • Oct 17, 2024

National Storage Mechanism | Additional information

RNS Number : 5992I

CRH PLC

17 October 2024

17th October 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 16th October 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired	Daily volume weighted average price paid	Daily highest price paid per share	Daily lowest price per share	Trading Venue
5,012	$93.12	$93.52	$92.48	XNYS
600	$93.19	$93.49	$92.52	EDGX
12,592	$93.10	$93.52	$92.55	ARCX
541	$93.13	$93.47	$92.79	BATS
3,139	$93.16	$93.54	$92.72	XNAS
1,400	$93.01	$93.49	$92.73	BATY
14,453	$92.98	$93.51	$92.45	XASE
200	$93.40	$93.43	$93.37	EPRL
813	$92.99	$93.42	$92.45	IEXG
500	$93.29	$93.47	$92.97	MEMX
1,000	$93.17	$93.49	$92.74	XPSX
1,400	$93.02	$93.49	$92.75	EDGA
850	$93.18	$93.53	$92.76	LTSE

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 679,665,708 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.702% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to  the EU (Withdrawal) Act 2018)  (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 16th October 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
US Broker name:		BNP Paribas Securities Corp
US Broker code (CRD#):		15794
Time Zone:		EST
Currency		USD
Date of Transactions:		16th October 2024
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		93.0674	42,500

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
90	93.06	20241016-13:30:03.340	BATS	280NT2040LEDC02421
10	93.06	20241016-13:30:03.366	BATS	280NT2040LENC02421
100	93.05	20241016-13:30:13.771	XNAS	280NT2040NHUC02421
61	93.02	20241016-13:30:32.159	XNAS	280NT2040PFRC02421
39	93.02	20241016-13:30:32.159	XNAS	280NT2040PFSC02421
37	93.07	20241016-13:31:09.275	ARCX	280NT2040T0SC02421
2	93.07	20241016-13:31:09.275	XNAS	280NT2040T0TC02421
37	93.07	20241016-13:31:09.275	ARCX	280NT2040T0UC02421
25	93.07	20241016-13:31:09.275	ARCX	280NT2040T0VC02421
1	93.07	20241016-13:31:09.275	ARCX	280NT2040T10C02421
37	93.07	20241016-13:31:09.275	XNAS	280NT2040T11C02421
32	93.07	20241016-13:31:09.275	XNAS	280NT2040T12C02421
18	93.07	20241016-13:31:09.275	XNAS	280NT2040T13C02421
37	93.07	20241016-13:31:09.275	XNAS	280NT2040T14C02421
37	93.07	20241016-13:31:09.275	XNAS	280NT2040T15C02421
37	93.07	20241016-13:31:09.275	XNAS	280NT2040T16C02421
100	93.02	20241016-13:31:54.306	XNYS	280NT204133TC02421
38	93.02	20241016-13:31:54.306	XNAS	280NT204133UC02421
38	93.02	20241016-13:31:54.306	XNAS	280NT204133VC02421
24	93.02	20241016-13:31:54.306	XNAS	280NT2041340C02421
100	93.01	20241016-13:32:10.507	XNYS	280NT20415I7C02421
50	93.1	20241016-13:32:48.640	LTSE	280NT20419VJC02421
99	93.04	20241016-13:32:51.635	XNYS	280NT2041AC0C02421
1	93.04	20241016-13:32:51.635	XNYS	280NT2041AC1C02421
24	93.04	20241016-13:32:51.636	XNAS	280NT2041AC2C02421
76	93.04	20241016-13:32:52.222	XNAS	280NT2041ADSC02421
100	93.02	20241016-13:33:12.054	XNAS	280NT2041CKCC02421
100	93.33	20241016-13:34:55.434	ARCX	280NT2041NTGC02421
100	93.33	20241016-13:34:55.434	ARCX	280NT2041NTHC02421
100	93.33	20241016-13:34:55.434	IEXG	280NT2041NTIC02421
50	93.44	20241016-13:35:21.463	LTSE	280NT2041RTTC02421
50	93.45	20241016-13:35:21.463	LTSE	280NT2041RTUC02421
100	93.45	20241016-13:35:21.829	XNYS	280NT2041RVSC02421
50	93.43	20241016-13:35:31.653	LTSE	280NT2041T9MC02421
50	93.44	20241016-13:35:31.653	LTSE	280NT2041T9NC02421
100	93.48	20241016-13:35:50.273	XNAS	280NT2041VJ3C02421
8	93.42	20241016-13:35:55.424	XNAS	280NT204206NC02421
50	93.42	20241016-13:35:55.424	XNAS	280NT204206OC02421
42	93.42	20241016-13:35:55.424	XNAS	280NT204206PC02421
100	93.42	20241016-13:35:55.424	ARCX	280NT204206QC02421
100	93.27	20241016-13:37:09.155	XNAS	280NT2042A2HC02421
93	93.3	20241016-13:37:38.024	XNYS	280NT2042D9JC02421
100	93.34	20241016-13:37:42.729	LTSE	280NT2042DSBC02421
100	93.37	20241016-13:39:00.943	EPRL	280NT2042MCSC02421
82	93.37	20241016-13:39:00.943	XNAS	280NT2042MCTC02421
17	93.37	20241016-13:39:00.943	XNYS	280NT2042MCUC02421
50	93.36	20241016-13:39:01.500	LTSE	280NT2042MFMC02421
50	93.36	20241016-13:39:01.500	LTSE	280NT2042MFNC02421
100	93.31	20241016-13:39:07.143	XNYS	280NT2042N61C02421
25	93.31	20241016-13:39:07.143	ARCX	280NT2042N62C02421
38	93.31	20241016-13:39:07.143	ARCX	280NT2042N63C02421
37	93.31	20241016-13:39:07.204	ARCX	280NT2042N67C02421
100	93.31	20241016-13:39:07.213	XNAS	280NT2042N68C02421
100	93.31	20241016-13:39:07.213	XNAS	280NT2042N69C02421
100	93.13	20241016-13:40:53.158	XNYS	280NT20434MEC02421
100	93.18	20241016-13:41:29.595	XNYS	280NT20439C8C02421
1	93.17	20241016-13:41:57.008	XNYS	280NT2043CO1C02421
99	93.18	20241016-13:41:57.008	XNYS	280NT2043CO2C02421
100	93.3	20241016-13:42:42.430	ARCX	280NT2043JGUC02421
11	93.27	20241016-13:42:52.720	XNYS	280NT2043L07C02421
89	93.27	20241016-13:42:52.720	XNYS	280NT2043L08C02421
100	93.27	20241016-13:42:52.720	XNYS	280NT2043L09C02421
100	93.27	20241016-13:43:38.128	MEMX	280NT2043QTPC02421
100	93.27	20241016-13:43:38.128	MEMX	280NT2043QTQC02421
100	93.3	20241016-13:44:19.091	XPSX	280NT20440O4C02421
100	93.36	20241016-13:45:04.401	XNAS	280NT20447LKC02421
61	93.41	20241016-13:45:37.711	ARCX	280NT2044F8QC02421
27	93.41	20241016-13:45:37.711	ARCX	280NT2044F8RC02421
12	93.41	20241016-13:45:37.711	ARCX	280NT2044F8SC02421
100	93.37	20241016-13:46:01.750	XNYS	280NT2044LQ3C02421
81	93.4	20241016-13:46:19.542	ARCX	280NT2044OUTC02421
19	93.4	20241016-13:46:19.543	ARCX	280NT2044OUUC02421
81	93.4	20241016-13:46:19.543	ARCX	280NT2044OUVC02421
14	93.4	20241016-13:46:19.543	ARCX	280NT2044OV0C02421
5	93.4	20241016-13:46:19.543	ARCX	280NT2044OV1C02421
100	93.39	20241016-13:47:07.760	XASE	280NT20450N6C02421
100	93.49	20241016-13:47:49.154	EDGX	280NT20457NEC02421
100	93.47	20241016-13:48:23.858	EDGX	280NT2045CV4C02421
100	93.47	20241016-13:48:23.858	ARCX	280NT2045CV6C02421
100	93.49	20241016-13:48:51.485	XASE	280NT2045GUCC02421
69	93.44	20241016-13:49:22.458	XPSX	280NT2045M9HC02421
31	93.44	20241016-13:49:22.458	XPSX	280NT2045M9IC02421
100	93.42	20241016-13:50:17.602	XASE	280NT20460IMC02421
100	93.42	20241016-13:50:17.664	BATS	280NT20460J8C02421
100	93.34	20241016-13:50:31.758	XASE	280NT20463GTC02421
100	93.41	20241016-13:51:34.489	ARCX	280NT2046DTTC02421
100	93.41	20241016-13:51:34.489	ARCX	280NT2046DTUC02421
100	93.4	20241016-13:51:47.073	ARCX	280NT2046FNSC02421
100	93.38	20241016-13:52:24.765	ARCX	280NT2046LJKC02421
100	93.4	20241016-13:53:38.067	ARCX	280NT20470S2C02421
100	93.4	20241016-13:53:38.067	ARCX	280NT20470S3C02421
100	93.45	20241016-13:54:36.972	ARCX	280NT20479PJC02421
100	93.37	20241016-13:54:50.139	XNAS	280NT2047BTFC02421
60	93.4	20241016-13:55:52.119	ARCX	280NT2047LUQC02421
40	93.4	20241016-13:55:52.119	ARCX	280NT2047LURC02421
62	93.41	20241016-13:56:15.510	ARCX	280NT2047P6BC02421
38	93.41	20241016-13:56:15.510	ARCX	280NT2047P6CC02421
100	93.4	20241016-13:56:33.846	ARCX	280NT2047RRUC02421
50	93.52	20241016-13:57:53.108	XNYS	280NT2048BMOC02421
50	93.52	20241016-13:57:53.108	XNYS	280NT2048BMPC02421
100	93.52	20241016-13:57:53.840	XNYS	280NT2048BQ6C02421
100	93.54	20241016-13:58:14.475	XNAS	280NT2048FAVC02421
76	93.54	20241016-13:58:14.475	XNAS	280NT2048FB0C02421
24	93.54	20241016-13:58:14.475	XNAS	280NT2048FB1C02421
100	93.43	20241016-13:59:18.551	XNYS	280NT2048PUHC02421
100	93.46	20241016-13:59:50.877	ARCX	280NT2048VFLC02421
100	93.53	20241016-14:00:12.305	LTSE	280NT20494QFC02421
100	93.52	20241016-14:00:25.399	ARCX	280NT20498UNC02421
100	93.49	20241016-14:00:34.652	EDGA	280NT2049AJHC02421
100	93.49	20241016-14:00:34.653	ARCX	280NT2049AJIC02421
100	93.49	20241016-14:01:41.028	XNAS	280NT2049N4MC02421
100	93.47	20241016-14:01:42.069	ARCX	280NT2049NAOC02421
100	93.47	20241016-14:01:42.069	ARCX	280NT2049NAPC02421
100	93.47	20241016-14:02:06.571	ARCX	280NT2049S5IC02421
100	93.47	20241016-14:03:02.017	MEMX	280NT204AA31C02421
100	93.47	20241016-14:03:02.017	MEMX	280NT204AA32C02421
100	93.47	20241016-14:03:11.608	BATS	280NT204ACTSC02421
100	93.5	20241016-14:03:55.770	XNYS	280NT204AP4CC02421
50	93.52	20241016-14:04:12.791	XNYS	280NT204ATJ4C02421
50	93.52	20241016-14:04:12.791	XNYS	280NT204ATJ5C02421
100	93.51	20241016-14:04:28.525	XASE	280NT204B1SJC02421
100	93.51	20241016-14:04:28.533	ARCX	280NT204B1SKC02421
100	93.49	20241016-14:04:44.872	BATY	280NT204B62MC02421
100	93.49	20241016-14:05:15.258	BATY	280NT204BE60C02421
100	93.4	20241016-14:05:45.084	ARCX	280NT204BLDJC02421
100	93.45	20241016-14:06:33.150	XNYS	280NT204BVKQC02421
100	93.46	20241016-14:06:53.444	ARCX	280NT204C3UUC02421
1	93.46	20241016-14:07:56.881	XNAS	280NT204CISSC02421
43	93.46	20241016-14:07:56.881	XNYS	280NT204CISTC02421
2	93.46	20241016-14:07:56.881	ARCX	280NT204CISUC02421
100	93.47	20241016-14:08:07.588	XNYS	280NT204CLBDC02421
100	93.45	20241016-14:08:13.062	XNAS	280NT204CMHNC02421
100	93.45	20241016-14:08:13.062	XNAS	280NT204CMHOC02421
100	93.45	20241016-14:09:00.873	XNYS	280NT204D0Q0C02421
100	93.46	20241016-14:09:59.162	ARCX	280NT204DE2CC02421
100	93.42	20241016-14:10:33.068	ARCX	280NT204DMIEC02421
100	93.41	20241016-14:10:42.262	ARCX	280NT204DOCSC02421
100	93.42	20241016-14:11:37.197	XPSX	280NT204E4P4C02421
100	93.42	20241016-14:11:37.198	XPSX	280NT204E4P5C02421
100	93.44	20241016-14:12:30.170	XNYS	280NT204EHOJC02421
100	93.42	20241016-14:12:30.236	ARCX	280NT204EHP2C02421
100	93.42	20241016-14:12:30.237	EDGA	280NT204EHP3C02421
100	93.39	20241016-14:14:03.845	XNYS	280NT204F54OC02421
100	93.41	20241016-14:14:25.237	XPSX	280NT204F9J0C02421
98	93.43	20241016-14:14:43.470	EPRL	280NT204FE2CC02421
2	93.43	20241016-14:14:43.470	EPRL	280NT204FE2DC02421
100	93.49	20241016-14:15:33.593	XPSX	280NT204FQMOC02421
20	93.46	20241016-14:15:35.468	XNAS	280NT204FR71C02421
80	93.46	20241016-14:15:40.151	XNAS	280NT204FS8KC02421
100	93.44	20241016-14:16:10.303	XASE	280NT204G3UVC02421
95	93.38	20241016-14:16:49.597	XASE	280NT204GD1GC02421
5	93.38	20241016-14:16:49.598	XASE	280NT204GD1HC02421
100	93.42	20241016-14:17:46.353	EDGX	280NT204GRI6C02421
100	93.41	20241016-14:18:18.535	EDGA	280NT204H3MIC02421
100	93.42	20241016-14:19:04.560	IEXG	280NT204HDD4C02421
100	93.4	20241016-14:19:28.023	ARCX	280NT204HIDKC02421
100	93.4	20241016-14:19:28.023	ARCX	280NT204HIDLC02421
100	93.15	20241016-14:20:18.666	IEXG	280NT204HV79C02421
100	93.11	20241016-14:21:27.393	IEXG	280NT204ID1OC02421
100	93.09	20241016-14:21:28.370	XASE	280NT204IDAAC02421
100	93.16	20241016-14:22:57.437	ARCX	280NT204IVOFC02421
100	93.14	20241016-14:23:08.142	ARCX	280NT204J1UPC02421
14	93.13	20241016-14:23:36.539	ARCX	280NT204J7L4C02421
86	93.13	20241016-14:23:36.540	ARCX	280NT204J7L5C02421
100	93.01	20241016-14:24:04.350	EDGA	280NT204JDB6C02421
100	93.03	20241016-14:25:03.300	EDGA	280NT204JP9IC02421
100	93.04	20241016-14:25:23.596	ARCX	280NT204JUM4C02421
100	92.97	20241016-14:26:39.777	ARCX	280NT204KE7CC02421
100	93.04	20241016-14:27:23.279	EDGX	280NT204KNF4C02421
4	93.03	20241016-14:28:04.141	XNYS	280NT204L0ACC02421
96	93.03	20241016-14:28:04.141	XNYS	280NT204L0ADC02421
100	93.02	20241016-14:28:22.981	XASE	280NT204L4BLC02421
100	93.01	20241016-14:28:48.896	EDGA	280NT204LA89C02421
94	92.92	20241016-14:29:23.072	ARCX	280NT204LJGFC02421
6	92.92	20241016-14:29:23.073	ARCX	280NT204LJGGC02421
28	92.85	20241016-14:30:25.135	XNAS	280NT204M4JTC02421
100	92.84	20241016-14:30:29.147	XASE	280NT204M5AVC02421
28	92.81	20241016-14:31:17.671	ARCX	280NT204MH3JC02421
55	92.81	20241016-14:31:17.671	ARCX	280NT204MH3KC02421
100	92.85	20241016-14:31:34.958	XNYS	280NT204ML2DC02421
73	92.83	20241016-14:31:43.716	EDGA	280NT204MMT1C02421
27	92.83	20241016-14:31:43.717	EDGA	280NT204MMT2C02421
100	92.98	20241016-14:33:05.084	XNYS	280NT204N998C02421
100	93	20241016-14:33:28.027	ARCX	280NT204NDVOC02421
100	93.01	20241016-14:34:03.892	XNYS	280NT204NL6SC02421
100	92.99	20241016-14:34:29.904	EDGA	280NT204NS0VC02421
100	92.99	20241016-14:35:02.304	XASE	280NT204O2TBC02421
100	92.99	20241016-14:35:41.596	XNAS	280NT204OB3HC02421
100	92.99	20241016-14:36:31.930	EDGA	280NT204OKO2C02421
100	92.91	20241016-14:37:10.802	ARCX	280NT204OSMPC02421
100	92.8	20241016-14:37:55.798	ARCX	280NT204P6LBC02421
99	92.8	20241016-14:38:53.238	EDGA	280NT204PHRGC02421
1	92.8	20241016-14:38:53.238	EDGA	280NT204PHRIC02421
100	92.77	20241016-14:39:52.291	EDGA	280NT204PTPOC02421
100	92.79	20241016-14:40:29.265	XASE	280NT204Q5NJC02421
100	92.78	20241016-14:40:54.751	XASE	280NT204QBA8C02421
100	92.75	20241016-14:42:03.035	XNYS	280NT204QPG1C02421
100	92.75	20241016-14:42:18.109	EDGA	280NT204QSJCC02421
100	92.81	20241016-14:44:02.103	LTSE	280NT204RFQ9C02421
100	92.79	20241016-14:44:49.346	ARCX	280NT204ROAQC02421
100	92.77	20241016-14:44:51.804	ARCX	280NT204ROQNC02421
100	92.81	20241016-14:45:29.082	XASE	280NT204S1FBC02421
100	92.84	20241016-14:46:50.727	ARCX	280NT204SI26C02421
100	92.86	20241016-14:47:21.199	ARCX	280NT204SOL3C02421
100	92.85	20241016-14:47:22.512	ARCX	280NT204SOU1C02421
100	92.79	20241016-14:48:09.635	ARCX	280NT204T2B2C02421
50	92.78	20241016-14:48:52.124	ARCX	280NT204TBDEC02421
50	92.78	20241016-14:48:52.124	ARCX	280NT204TBDFC02421
100	92.82	20241016-14:49:43.918	ARCX	280NT204TL2MC02421
100	92.82	20241016-14:49:48.133	ARCX	280NT204TLNSC02421
100	92.83	20241016-14:50:15.774	BATY	280NT204TR34C02421
100	92.9	20241016-14:51:26.523	XNYS	280NT204U9FRC02421
100	92.9	20241016-14:51:30.071	IEXG	280NT204UA2AC02421
100	92.91	20241016-14:51:56.379	XASE	280NT204UFBDC02421
100	92.91	20241016-14:51:56.379	XASE	280NT204UFBEC02421
9	92.92	20241016-14:53:00.009	EDGA	280NT204UQ5EC02421
91	92.92	20241016-14:53:00.009	EDGA	280NT204UQ5FC02421
100	92.94	20241016-14:54:02.556	XASE	280NT204V5EHC02421
100	92.94	20241016-14:54:02.556	XASE	280NT204V5EIC02421
100	93.05	20241016-14:55:03.818	ARCX	280NT204VGFGC02421
100	93.06	20241016-14:55:08.744	XASE	280NT204VHFQC02421
100	93.08	20241016-14:56:14.118	XNYS	280NT204VUV2C02421
100	93.07	20241016-14:56:39.529	XASE	280NT20503LFC02421
100	93.07	20241016-14:56:39.529	XASE	280NT20503LGC02421
100	93.02	20241016-14:57:55.964	XASE	280NT2050J4EC02421
100	92.99	20241016-14:58:37.230	XASE	280NT2050QA8C02421
100	92.98	20241016-14:59:40.852	XASE	280NT205180AC02421
100	92.92	20241016-15:00:04.742	XASE	280NT2051EGFC02421
100	92.84	20241016-15:00:49.901	XASE	280NT2051QO3C02421
78	92.8	20241016-15:01:36.880	XASE	280NT20525V2C02421
22	92.8	20241016-15:01:39.423	XASE	280NT20526EPC02421
100	92.67	20241016-15:02:14.766	XASE	280NT2052E2SC02421
100	92.59	20241016-15:02:51.112	XASE	280NT2052LNQC02421
100	92.55	20241016-15:03:57.443	ARCX	280NT20533Q9C02421
100	92.48	20241016-15:04:36.050	XNYS	280NT2053CA8C02421
12	92.45	20241016-15:05:53.876	IEXG	280NT2053R0VC02421
100	92.48	20241016-15:06:33.573	XNYS	280NT205424VC02421
100	92.46	20241016-15:06:40.794	XASE	280NT20543LHC02421
100	92.46	20241016-15:06:40.794	XASE	280NT20543LIC02421
100	92.45	20241016-15:07:54.150	XASE	280NT2054HJVC02421
100	92.52	20241016-15:08:59.657	EDGX	280NT2054UV6C02421
100	92.54	20241016-15:09:15.292	XASE	280NT205529AC02421
100	92.57	20241016-15:10:06.817	XASE	280NT2055C4MC02421
100	92.69	20241016-15:11:35.239	XNYS	280NT2055UM0C02421
100	92.67	20241016-15:11:36.600	IEXG	280NT2055UU8C02421
100	92.67	20241016-15:11:36.600	IEXG	280NT2055UU9C02421
100	92.64	20241016-15:12:40.095	XASE	280NT2056AHQC02421
100	92.64	20241016-15:13:00.834	XASE	280NT2056DPSC02421
96	92.71	20241016-15:14:10.852	IEXG	280NT2056QV5C02421
4	92.71	20241016-15:14:10.853	IEXG	280NT2056QV6C02421
100	92.72	20241016-15:15:00.894	XASE	280NT205732MC02421
100	92.72	20241016-15:15:00.894	XNAS	280NT205732NC02421
100	92.75	20241016-15:16:27.546	XASE	280NT2057LKRC02421
100	92.75	20241016-15:16:27.547	XASE	280NT2057LKSC02421
100	92.77	20241016-15:17:44.914	XNYS	280NT20583FCC02421
100	92.83	20241016-15:18:31.039	ARCX	280NT2058BCIC02421
100	92.81	20241016-15:19:07.764	ARCX	280NT2058HBSC02421
100	92.81	20241016-15:19:07.764	ARCX	280NT2058HBTC02421
10	92.82	20241016-15:20:19.629	XNYS	280NT2058TSAC02421
90	92.82	20241016-15:20:19.629	XNYS	280NT2058TSBC02421
100	92.81	20241016-15:20:28.001	ARCX	280NT2058V7CC02421
100	92.83	20241016-15:21:00.516	ARCX	280NT20594ICC02421
54	92.85	20241016-15:21:59.355	ARCX	280NT2059F82C02421
46	92.85	20241016-15:21:59.355	ARCX	280NT2059F83C02421
100	92.88	20241016-15:22:45.976	XNAS	280NT2059O9VC02421
100	92.86	20241016-15:23:05.915	XASE	280NT2059RMIC02421
100	92.86	20241016-15:23:05.915	XASE	280NT2059RMJC02421
100	92.92	20241016-15:25:06.971	XASE	280NT205AFVSC02421
100	92.91	20241016-15:25:36.572	ARCX	280NT205ALM6C02421
81	92.91	20241016-15:25:53.780	XNAS	280NT205AP5DC02421
19	92.91	20241016-15:25:53.780	XNAS	280NT205AP5EC02421
30	92.91	20241016-15:26:44.504	ARCX	280NT205B2RNC02421
70	92.91	20241016-15:26:44.506	ARCX	280NT205B2ROC02421
100	92.92	20241016-15:27:17.086	XASE	280NT205B90EC02421
100	92.89	20241016-15:28:47.361	XASE	280NT205BQ2OC02421
100	92.88	20241016-15:29:14.719	XASE	280NT205BVACC02421
100	92.89	20241016-15:29:56.312	XASE	280NT205C7I2C02421
100	92.88	20241016-15:30:35.460	ARCX	280NT205CH6HC02421
58	92.81	20241016-15:31:12.214	XASE	280NT205COPEC02421
2	92.81	20241016-15:31:12.285	XASE	280NT205COQHC02421
100	92.84	20241016-15:32:19.608	XASE	280NT205D6HVC02421
100	92.84	20241016-15:32:19.608	XASE	280NT205D6I0C02421
100	92.82	20241016-15:33:00.563	XASE	280NT205DE28C02421
41	92.79	20241016-15:34:08.096	BATS	280NT205DR5PC02421
3	92.785	20241016-15:34:08.096	XNAS	280NT205DR5QC02421
9	92.79	20241016-15:34:08.096	XNAS	280NT205DR5RC02421
16	92.79	20241016-15:34:08.096	XNAS	280NT205DR5SC02421
100	92.79	20241016-15:34:18.337	LTSE	280NT205DTE4C02421
31	92.81	20241016-15:34:54.844	ARCX	280NT205E4J5C02421
69	92.81	20241016-15:34:54.844	ARCX	280NT205E4J6C02421
100	92.87	20241016-15:35:28.921	XASE	280NT205EAS7C02421
100	92.87	20241016-15:35:28.922	XASE	280NT205EAS8C02421
100	92.87	20241016-15:35:28.922	XASE	280NT205EAS9C02421
100	92.86	20241016-15:35:46.333	ARCX	280NT205EESAC02421
100	92.85	20241016-15:37:08.543	XASE	280NT205EVO7C02421
100	92.84	20241016-15:38:01.591	XASE	280NT205F8REC02421
100	92.85	20241016-15:39:11.556	XASE	280NT205FM5VC02421
100	92.85	20241016-15:39:11.557	XASE	280NT205FM60C02421
99	92.88	20241016-15:39:48.802	XNYS	280NT205FT7PC02421
1	92.88	20241016-15:39:48.802	XNYS	280NT205FT7QC02421
112	92.94	20241016-15:41:07.368	XNAS	280NT205GAGJC02421
88	92.94	20241016-15:41:07.368	XNAS	280NT205GAGKC02421
100	92.94	20241016-15:41:07.368	ARCX	280NT205GAGLC02421
100	92.94	20241016-15:41:07.368	XNYS	280NT205GAGMC02421
100	92.92	20241016-15:42:42.828	XNAS	280NT205GPR8C02421
100	92.9	20241016-15:42:46.173	XASE	280NT205GQGTC02421
100	92.9	20241016-15:42:46.173	XASE	280NT205GQGUC02421
100	92.89	20241016-15:45:01.121	EDGA	280NT205HJJRC02421
100	92.8	20241016-15:45:41.643	ARCX	280NT205HTQ2C02421
100	92.79	20241016-15:47:42.867	ARCX	280NT205IK25C02421
61	92.73	20241016-15:48:33.818	XASE	280NT205ITQ6C02421
39	92.73	20241016-15:48:33.818	XASE	280NT205ITQ7C02421
100	92.73	20241016-15:49:50.370	BATY	280NT205JBBEC02421
100	92.76	20241016-15:52:10.680	LTSE	280NT205K3NJC02421
100	92.74	20241016-15:52:17.217	XPSX	280NT205K521C02421
100	92.74	20241016-15:52:17.217	XPSX	280NT205K522C02421
100	92.75	20241016-15:54:55.372	BATY	280NT205KV4LC02421
100	92.84	20241016-15:56:14.990	XPSX	280NT205LD7RC02421
100	92.84	20241016-15:57:26.837	XASE	280NT205LPRSC02421
100	92.85	20241016-15:58:50.143	XASE	280NT205M7Q4C02421
100	92.84	20241016-16:00:24.811	ARCX	280NT205MRC7C02421
100	92.85	20241016-16:01:45.708	XASE	280NT205NAMIC02421
29	92.87	20241016-16:02:48.417	BATY	280NT205NMBMC02421
71	92.87	20241016-16:02:48.418	BATY	280NT205NMBNC02421
100	92.87	20241016-16:04:09.929	XASE	280NT205O4P1C02421
100	92.86	20241016-16:05:12.791	BATY	280NT205OFN4C02421
100	92.88	20241016-16:08:01.859	XNAS	280NT205PD7EC02421
100	92.91	20241016-16:08:41.827	BATY	280NT205PK9NC02421
100	92.94	20241016-16:09:03.422	ARCX	280NT205POM3C02421
100	92.95	20241016-16:11:04.447	XASE	280NT205QC1VC02421
100	92.95	20241016-16:12:10.598	XASE	280NT205QNG4C02421
100	92.95	20241016-16:13:19.894	XASE	280NT205R4JRC02421
100	93.02	20241016-16:15:00.172	XASE	280NT205RK9PC02421
70	93	20241016-16:16:50.087	ARCX	280NT205S90DC02421
100	93.01	20241016-16:17:34.261	ARCX	280NT205SJ4UC02421
100	93	20241016-16:19:22.623	BATY	280NT205TCC2C02421
100	93.01	20241016-16:20:23.030	XASE	280NT205TP27C02421
100	93.03	20241016-16:21:33.980	XASE	280NT205U7MFC02421
100	93.06	20241016-16:23:00.662	XASE	280NT205UP5LC02421
100	93.03	20241016-16:24:59.910	ARCX	280NT205VEUKC02421
100	93	20241016-16:25:57.068	BATY	280NT205VQDDC02421
96	93	20241016-16:27:39.460	XNAS	280NT2060DSIC02421
4	93	20241016-16:27:39.460	XNAS	280NT2060DSJC02421
38	93	20241016-16:28:40.764	BATY	280NT2060Q13C02421
62	93	20241016-16:28:46.379	BATY	280NT2060R6FC02421
100	92.99	20241016-16:30:50.291	ARCX	280NT2061LK8C02421
100	92.88	20241016-16:32:17.607	ARCX	280NT206288RC02421
100	92.85	20241016-16:33:13.056	ARCX	280NT2062J85C02421
100	92.83	20241016-16:35:34.482	ARCX	280NT2063EA6C02421
100	92.84	20241016-16:36:09.220	ARCX	280NT2063K6IC02421
100	92.81	20241016-16:37:18.571	ARCX	280NT20640LUC02421
100	92.84	20241016-16:38:59.359	ARCX	280NT2064I59C02421
62	92.82	20241016-16:40:34.150	BATS	280NT206525GC02421
38	92.82	20241016-16:40:34.151	BATS	280NT206525HC02421
95	92.88	20241016-16:43:04.095	ARCX	280NT2065QG5C02421
100	92.88	20241016-16:43:49.114	ARCX	280NT206625KC02421
100	92.86	20241016-16:45:21.165	ARCX	280NT2066J7QC02421
84	92.86	20241016-16:46:23.370	XASE	280NT2066TE4C02421
16	92.86	20241016-16:46:23.371	XASE	280NT2066TE5C02421
100	92.85	20241016-16:48:20.364	XNYS	280NT2067I34C02421
100	92.86	20241016-16:48:47.708	ARCX	280NT2067MLIC02421
100	92.86	20241016-16:48:47.709	ARCX	280NT2067MLJC02421
90	92.84	20241016-16:48:59.693	ARCX	280NT2067OT3C02421
10	92.84	20241016-16:49:33.620	ARCX	280NT2067V0DC02421
70	92.84	20241016-16:49:33.620	ARCX	280NT2067V0EC02421
100	92.88	20241016-16:50:15.138	XNYS	280NT20686IJC02421
100	92.87	20241016-16:50:35.519	XASE	280NT2068A78C02421
100	92.92	20241016-16:53:33.031	XASE	280NT20697K3C02421
100	92.92	20241016-16:53:33.031	XASE	280NT20697K4C02421
100	92.92	20241016-16:55:20.994	XASE	280NT2069PLQC02421
100	92.9	20241016-16:56:36.257	ARCX	280NT206A6EAC02421
100	92.85	20241016-16:58:18.898	XASE	280NT206ANV7C02421
100	92.84	20241016-17:00:16.330	XASE	280NT206BEUGC02421
100	92.82	20241016-17:01:29.139	XASE	280NT206BUBFC02421
100	92.86	20241016-17:02:47.325	XASE	280NT206CD5UC02421
100	92.89	20241016-17:05:20.398	XASE	280NT206D814C02421
93	92.88	20241016-17:06:57.634	XASE	280NT206DO0QC02421
100	92.86	20241016-17:08:33.034	XPSX	280NT206E822C02421
100	92.89	20241016-17:11:02.313	XASE	280NT206F1B9C02421
100	92.91	20241016-17:11:39.871	BATY	280NT206F7AGC02421
100	92.93	20241016-17:13:44.299	XASE	280NT206FR2JC02421
1	92.96	20241016-17:16:45.634	XNYS	280NT206GPO9C02421
99	92.96	20241016-17:16:45.634	XNYS	280NT206GPOAC02421
100	92.95	20241016-17:17:21.536	XASE	280NT206GVKNC02421
100	92.96	20241016-17:18:33.263	XASE	280NT206HC4AC02421
100	93	20241016-17:21:09.951	XASE	280NT206I6R7C02421
100	93.01	20241016-17:22:49.862	XASE	280NT206IOSOC02421
92	92.96	20241016-17:23:38.485	ARCX	280NT206J0QLC02421
8	92.96	20241016-17:23:40.502	ARCX	280NT206J13NC02421
1	92.97	20241016-17:26:49.912	MEMX	280NT206JUTEC02421
99	92.97	20241016-17:26:49.912	MEMX	280NT206JUTFC02421
95	92.99	20241016-17:28:04.951	ARCX	280NT206KB0KC02421
100	93.03	20241016-17:29:00.936	XASE	280NT206KK4SC02421
100	92.99	20241016-17:31:02.197	ARCX	280NT206LC85C02421
100	92.97	20241016-17:31:39.875	ARCX	280NT206LJ21C02421
74	92.93	20241016-17:33:46.084	XNYS	280NT206MA8JC02421
26	92.93	20241016-17:33:46.084	XNYS	280NT206MA8KC02421
76	92.94	20241016-17:35:26.546	ARCX	280NT206MRTOC02421
24	92.94	20241016-17:35:28.336	ARCX	280NT206MS6JC02421
100	92.93	20241016-17:36:05.139	XASE	280NT206N1NOC02421
98	92.99	20241016-17:38:35.100	XNYS	280NT206NQS1C02421
2	92.99	20241016-17:38:35.100	XNYS	280NT206NQS3C02421
98	92.99	20241016-17:38:35.101	XNYS	280NT206NQS5C02421
100	92.99	20241016-17:38:38.429	XASE	280NT206NRCJC02421
100	92.99	20241016-17:39:24.346	XASE	280NT206O34MC02421
100	92.95	20241016-17:40:49.805	XASE	280NT206OGQ3C02421
84	92.93	20241016-17:43:21.725	ARCX	280NT206P767C02421
16	92.93	20241016-17:44:04.847	ARCX	280NT206PE1JC02421
45	92.99	20241016-17:45:26.417	XNAS	280NT206PSDSC02421
55	92.99	20241016-17:45:26.417	XNAS	280NT206PSDTC02421
2	93.02	20241016-17:46:15.719	ARCX	280NT206Q435C02421
98	93.02	20241016-17:46:15.719	ARCX	280NT206Q436C02421
95	93.01	20241016-17:46:47.974	ARCX	280NT206Q8LDC02421
5	93.01	20241016-17:46:47.974	ARCX	280NT206Q8LEC02421
100	92.98	20241016-17:48:46.622	XASE	280NT206QSQKC02421
100	92.92	20241016-17:49:45.104	XASE	280NT206R6VEC02421
100	92.93	20241016-17:51:39.591	XASE	280NT206RPU8C02421
100	92.93	20241016-17:52:28.926	XASE	280NT206S30CC02421
100	92.93	20241016-17:53:27.516	XASE	280NT206SC7MC02421
100	92.94	20241016-17:54:49.010	XASE	280NT206SQERC02421
100	92.95	20241016-17:55:37.399	XASE	280NT206T2FCC02421
100	92.96	20241016-17:57:19.050	XASE	280NT206TI25C02421
100	92.97	20241016-17:57:48.929	XASE	280NT206TN7HC02421
100	92.95	20241016-17:58:57.551	XASE	280NT206U296C02421
3	92.94	20241016-17:59:37.662	XASE	280NT206U9DQC02421
97	92.94	20241016-18:00:01.092	XASE	280NT206UD9AC02421
3	92.94	20241016-18:00:01.093	XNYS	280NT206UD9BC02421
100	92.94	20241016-18:00:41.316	XASE	280NT206UM2PC02421
100	92.94	20241016-18:01:57.236	XASE	280NT206V4HGC02421
100	92.96	20241016-18:02:36.821	XASE	280NT206VBMDC02421
100	92.95	20241016-18:03:38.050	XASE	280NT206VLN3C02421
100	92.98	20241016-18:06:32.907	XNYS	280NT2070IU8C02421
73	92.99	20241016-18:07:48.422	ARCX	280NT2070V23C02421
27	92.99	20241016-18:07:48.422	ARCX	280NT2070V24C02421
93	93	20241016-18:08:07.779	BATS	280NT20711UQC02421
7	93	20241016-18:08:07.779	BATS	280NT20711URC02421
100	93	20241016-18:08:25.136	XASE	280NT20715AAC02421
100	93.02	20241016-18:10:24.865	XASE	280NT2071P73C02421
100	93.01	20241016-18:10:47.070	ARCX	280NT2071T1LC02421
100	93.02	20241016-18:12:15.891	XASE	280NT20729M0C02421
100	93.06	20241016-18:14:19.549	XASE	280NT2072SNJC02421
100	93.08	20241016-18:14:59.198	XASE	280NT207335NC02421
1	93.1	20241016-18:16:15.310	XASE	280NT2073IKQC02421
99	93.1	20241016-18:16:15.351	XASE	280NT2073IKVC02421
100	93.12	20241016-18:18:14.713	XASE	280NT207468LC02421
100	93.09	20241016-18:19:01.887	ARCX	280NT2074DJRC02421
100	93.12	20241016-18:21:04.593	XNYS	280NT207514NC02421
100	93.11	20241016-18:21:05.227	ARCX	280NT2075186C02421
83	93.12	20241016-18:23:08.132	ARCX	280NT2075LKUC02421
100	93.18	20241016-18:23:45.534	ARCX	280NT2075SG3C02421
13	93.1	20241016-18:25:05.498	ARCX	280NT20769RAC02421
87	93.1	20241016-18:25:05.498	ARCX	280NT20769RBC02421
100	93.11	20241016-18:26:48.975	XASE	280NT2076QR5C02421
100	93.18	20241016-18:29:10.985	XNYS	280NT2077GG4C02421
100	93.17	20241016-18:29:28.709	ARCX	280NT2077JGPC02421
100	93.14	20241016-18:30:43.337	ARCX	280NT20783EHC02421
100	93.15	20241016-18:32:36.794	BATY	280NT2078S89C02421
100	93.15	20241016-18:33:19.320	ARCX	280NT20798ODC02421
1	93.12	20241016-18:33:54.530	IEXG	280NT2079HSMC02421
100	93.14	20241016-18:35:16.128	ARCX	280NT207A3DGC02421
15	93.16	20241016-18:36:22.645	XNYS	280NT207AH7AC02421
60	93.16	20241016-18:36:22.645	XNYS	280NT207AH7BC02421
25	93.16	20241016-18:36:22.645	XNYS	280NT207AH7CC02421
100	93.15	20241016-18:37:07.118	XASE	280NT207APOCC02421
100	93.15	20241016-18:37:07.118	XASE	280NT207APODC02421
100	93.15	20241016-18:40:03.051	ARCX	280NT207BSIIC02421
100	93.13	20241016-18:40:35.272	ARCX	280NT207C327C02421
100	93.13	20241016-18:41:44.570	ARCX	280NT207CGM7C02421
100	93.18	20241016-18:43:30.436	ARCX	280NT207D204C02421
100	93.19	20241016-18:44:43.863	ARCX	280NT207DEG3C02421
100	93.2	20241016-18:47:10.686	ARCX	280NT207E9JUC02421
100	93.2	20241016-18:47:35.052	EDGX	280NT207EEETC02421
100	93.22	20241016-18:48:59.708	ARCX	280NT207EUJ4C02421
94	93.21	20241016-18:49:33.786	ARCX	280NT207F5P6C02421
100	93.2	20241016-18:51:10.486	ARCX	280NT207FQRSC02421
100	93.2	20241016-18:52:25.489	ARCX	280NT207G8R9C02421
100	93.2	20241016-18:53:31.829	BATY	280NT207GL24C02421
100	93.2	20241016-18:54:48.778	ARCX	280NT207H2PQC02421
94	93.2	20241016-18:56:17.855	ARCX	280NT207HLBQC02421
6	93.2	20241016-18:56:20.420	ARCX	280NT207HLRKC02421
92	93.26	20241016-18:57:29.126	ARCX	280NT207I2FQC02421
8	93.26	20241016-18:57:29.126	ARCX	280NT207I2FRC02421
100	93.25	20241016-18:58:10.365	ARCX	280NT207I98GC02421
100	93.28	20241016-18:59:47.745	ARCX	280NT207IRGSC02421
100	93.28	20241016-18:59:50.503	XASE	280NT207IS6CC02421
15	93.24	20241016-19:00:37.420	ARCX	280NT207J911C02421
85	93.24	20241016-19:00:37.420	ARCX	280NT207J912C02421
100	93.18	20241016-19:02:02.886	ARCX	280NT207JRDKC02421
100	93.19	20241016-19:02:31.023	XASE	280NT207K0RJC02421
100	93.19	20241016-19:04:14.644	XASE	280NT207KNUFC02421
100	93.18	20241016-19:05:07.836	XASE	280NT207L15RC02421
100	93.22	20241016-19:06:53.146	XASE	280NT207LLTDC02421
100	93.21	20241016-19:07:18.911	XASE	280NT207LQG9C02421
100	93.23	20241016-19:09:31.038	XASE	280NT207MHS9C02421
100	93.23	20241016-19:09:31.038	XASE	280NT207MHSAC02421
100	93.28	20241016-19:11:37.871	XNYS	280NT207NAJVC02421
100	93.27	20241016-19:11:53.566	XASE	280NT207ND88C02421
100	93.23	20241016-19:13:25.136	XASE	280NT207NSDJC02421
100	93.22	20241016-19:13:39.492	XASE	280NT207NUJKC02421
100	93.17	20241016-19:15:28.931	XASE	280NT207OJA4C02421
100	93.25	20241016-19:17:02.320	XNYS	280NT207P311C02421
100	93.27	20241016-19:17:35.527	XASE	280NT207P8UGC02421
100	93.26	20241016-19:17:59.241	XASE	280NT207PCKKC02421
100	93.28	20241016-19:19:28.730	XASE	280NT207PS8IC02421
100	93.26	20241016-19:20:13.966	XASE	280NT207Q47DC02421
73	93.24	20241016-19:21:12.426	XASE	280NT207QF89C02421
27	93.24	20241016-19:21:12.426	XASE	280NT207QF8AC02421
100	93.25	20241016-19:22:44.343	XASE	280NT207QUNLC02421
100	93.25	20241016-19:23:26.087	XASE	280NT207R5MJC02421
100	93.26	20241016-19:26:19.183	XASE	280NT207S3GJC02421
100	93.28	20241016-19:29:39.779	XASE	280NT207T5EDC02421
100	93.16	20241016-19:32:03.730	XASE	280NT207U95MC02421
100	93.13	20241016-19:35:03.671	XASE	280NT207VRKSC02421
100	93.17	20241016-19:37:55.055	ARCX	280NT2081443C02421
100	93.1	20241016-19:39:47.321	XASE	280NT2081TVVC02421
100	93.15	20241016-19:42:31.557	XASE	280NT20835GGC02421
100	93.2	20241016-19:44:35.192	XASE	280NT208481HC02421
100	93.14	20241016-19:46:15.673	XASE	280NT2085DD0C02421
100	93.14	20241016-19:46:46.049	XNYS	280NT2085TM6C02421
58	93.14	20241016-19:46:46.049	XNYS	280NT2085TM7C02421

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

POSQKOBQFBDKFKD