Transaction in Own Shares
|
11th September 2018 |
||||||
|
|
|
|
|
|
|
|
|
CRH plc Transaction in Own Shares |
|
|
||||
|
|
|
|
|
|
|
|
|
CRH plc ("CRH") announces that on 10th September 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares. |
||||||
|
|
|
|
London Stock Exchange |
Euronext Dublin |
|
|
|
Number of ordinary shares purchased: |
153,825 |
137,129 |
|
|||
|
Highest price paid per share: |
GBp 2,491.0000 |
€27.8800 |
|
|||
|
Lowest price paid per share: |
GBp 2,462.0000 |
€27.5600 |
|
|||
|
Volume weighted average price paid: |
GBp 2,477.2324 |
€27.6976 |
|
|||
|
|
|
|
|
|
|
|
|
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 2 Programme announced on 29th August 2018. |
|
|||||
|
|
|
|
|
|
|
|
|
Following settlement of the above transactions CRH will hold 13,389,335 of its ordinary shares in treasury and will have 830,001,003 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 & EUR (as indicated below) |
|
|
|
|
|
|
|
|
|
Aggregated Information |
||||
|
|
|
|
|
|
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
|
London Stock Exchange |
GBp |
2,477.2324 |
153,825 |
|
|
Euronext Dublin |
EUR |
27.6976 |
137,129 |
|
|
|
|
|
|
|
|
London Stock Exchange |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
|
675 |
2,469 |
LSE |
08:06:07 |
704614 |
|
617 |
2,475 |
LSE |
08:11:12 |
711890 |
|
64 |
2,475 |
LSE |
08:11:12 |
711888 |
|
630 |
2,468 |
LSE |
08:25:34 |
732882 |
|
720 |
2,465 |
LSE |
08:29:02 |
738318 |
|
543 |
2,467 |
LSE |
08:34:52 |
747283 |
|
47 |
2,467 |
LSE |
08:34:52 |
747281 |
|
362 |
2,468 |
LSE |
08:45:23 |
765211 |
|
232 |
2,468 |
LSE |
08:45:23 |
765209 |
|
75 |
2,467 |
LSE |
08:50:01 |
773675 |
|
159 |
2,467 |
LSE |
08:50:01 |
773671 |
|
234 |
2,467 |
LSE |
08:50:01 |
773673 |
|
196 |
2,467 |
LSE |
08:50:01 |
773659 |
|
633 |
2,469 |
LSE |
08:58:43 |
790816 |
|
596 |
2,471 |
LSE |
09:01:37 |
795715 |
|
57 |
2,471 |
LSE |
09:01:37 |
795713 |
|
448 |
2,470 |
LSE |
09:02:06 |
796456 |
|
258 |
2,470 |
LSE |
09:02:06 |
796454 |
|
691 |
2,472 |
LSE |
09:04:24 |
799771 |
|
678 |
2,471 |
LSE |
09:04:50 |
800313 |
|
615 |
2,474 |
LSE |
09:10:49 |
811329 |
|
567 |
2,476 |
LSE |
09:15:39 |
817255 |
|
29 |
2,476 |
LSE |
09:15:39 |
817253 |
|
88 |
2,476 |
LSE |
09:15:39 |
817239 |
|
461 |
2,476 |
LSE |
09:15:39 |
817231 |
|
262 |
2,476 |
LSE |
09:15:39 |
817229 |
|
722 |
2,471 |
LSE |
09:19:01 |
821819 |
|
52 |
2,470 |
LSE |
09:24:07 |
828977 |
|
500 |
2,470 |
LSE |
09:24:07 |
828975 |
|
69 |
2,470 |
LSE |
09:24:07 |
828973 |
|
582 |
2,469 |
LSE |
09:29:43 |
835702 |
|
645 |
2,470 |
LSE |
09:33:04 |
840278 |
|
21 |
2,469 |
LSE |
09:37:39 |
845985 |
|
580 |
2,469 |
LSE |
09:37:39 |
845983 |
|
7 |
2,469 |
LSE |
09:37:39 |
845981 |
|
8 |
2,470 |
LSE |
09:46:04 |
857058 |
|
664 |
2,470 |
LSE |
09:46:04 |
857060 |
|
590 |
2,474 |
LSE |
09:51:33 |
865228 |
|
663 |
2,474 |
LSE |
09:55:34 |
870052 |
|
647 |
2,473 |
LSE |
10:02:43 |
880618 |
|
384 |
2,470 |
LSE |
10:10:47 |
891132 |
|
319 |
2,470 |
LSE |
10:10:47 |
891130 |
|
99 |
2,469 |
LSE |
10:17:28 |
899191 |
|
533 |
2,469 |
LSE |
10:17:28 |
899189 |
|
357 |
2,468 |
LSE |
10:20:54 |
903232 |
|
311 |
2,468 |
LSE |
10:20:54 |
903230 |
|
656 |
2,465 |
LSE |
10:21:30 |
904075 |
|
670 |
2,467 |
LSE |
10:21:30 |
904058 |
|
401 |
2,464 |
LSE |
10:21:31 |
904101 |
|
267 |
2,464 |
LSE |
10:21:31 |
904099 |
|
596 |
2,463 |
LSE |
10:21:37 |
904220 |
|
59 |
2,463 |
LSE |
10:21:37 |
904218 |
|
697 |
2,462 |
LSE |
10:23:15 |
906202 |
|
533 |
2,466 |
LSE |
10:25:10 |
908611 |
|
82 |
2,466 |
LSE |
10:25:10 |
908609 |
|
191 |
2,473 |
LSE |
10:34:54 |
920912 |
|
421 |
2,473 |
LSE |
10:34:54 |
920910 |
|
601 |
2,475 |
LSE |
10:41:36 |
930494 |
|
624 |
2,476 |
LSE |
10:41:36 |
930480 |
|
686 |
2,476 |
LSE |
10:44:21 |
934031 |
|
123 |
2,476 |
LSE |
10:52:58 |
945769 |
|
550 |
2,476 |
LSE |
10:52:58 |
945767 |
|
711 |
2,473 |
LSE |
10:54:50 |
948065 |
|
641 |
2,471 |
LSE |
11:02:45 |
957683 |
|
632 |
2,470 |
LSE |
11:03:52 |
958504 |
|
588 |
2,480 |
LSE |
11:12:54 |
964655 |
|
317 |
2,479 |
LSE |
11:12:57 |
964674 |
|
333 |
2,479 |
LSE |
11:12:57 |
964672 |
|
46 |
2,479 |
LSE |
11:12:57 |
964670 |
|
84 |
2,479 |
LSE |
11:18:27 |
968551 |
|
497 |
2,479 |
LSE |
11:18:27 |
968549 |
|
481 |
2,479 |
LSE |
11:29:02 |
975977 |
|
221 |
2,479 |
LSE |
11:29:02 |
975975 |
|
235 |
2,481 |
LSE |
11:29:02 |
975969 |
|
474 |
2,481 |
LSE |
11:29:02 |
975971 |
|
195 |
2,478 |
LSE |
11:31:01 |
977409 |
|
177 |
2,478 |
LSE |
11:32:11 |
978124 |
|
67 |
2,478 |
LSE |
11:32:17 |
978218 |
|
158 |
2,478 |
LSE |
11:32:17 |
978216 |
|
372 |
2,478 |
LSE |
11:32:31 |
978508 |
|
269 |
2,478 |
LSE |
11:32:31 |
978506 |
|
327 |
2,481 |
LSE |
11:37:02 |
982155 |
|
338 |
2,481 |
LSE |
11:37:02 |
982153 |
|
672 |
2,480 |
LSE |
11:40:32 |
984659 |
|
632 |
2,478 |
LSE |
11:48:54 |
990595 |
|
118 |
2,480 |
LSE |
11:58:26 |
999198 |
|
291 |
2,480 |
LSE |
11:58:26 |
999196 |
|
253 |
2,480 |
LSE |
11:58:26 |
999194 |
|
674 |
2,479 |
LSE |
11:58:59 |
999757 |
|
202 |
2,481 |
LSE |
12:05:26 |
1004667 |
|
8 |
2,481 |
LSE |
12:05:26 |
1004665 |
|
504 |
2,483 |
LSE |
12:09:52 |
1008010 |
|
200 |
2,483 |
LSE |
12:09:52 |
1008008 |
|
486 |
2,481 |
LSE |
12:10:36 |
1008541 |
|
137 |
2,481 |
LSE |
12:10:36 |
1008539 |
|
664 |
2,484 |
LSE |
12:14:38 |
1011388 |
|
109 |
2,483 |
LSE |
12:18:59 |
1014433 |
|
596 |
2,483 |
LSE |
12:18:59 |
1014431 |
|
567 |
2,482 |
LSE |
12:22:20 |
1016851 |
|
82 |
2,482 |
LSE |
12:22:20 |
1016849 |
|
109 |
2,485 |
LSE |
12:28:54 |
1021557 |
|
612 |
2,486 |
LSE |
12:30:08 |
1022635 |
|
414 |
2,484 |
LSE |
12:30:50 |
1023208 |
|
201 |
2,484 |
LSE |
12:30:50 |
1023206 |
|
602 |
2,486 |
LSE |
12:34:29 |
1025810 |
|
86 |
2,485 |
LSE |
12:39:52 |
1029527 |
|
515 |
2,485 |
LSE |
12:40:53 |
1030273 |
|
699 |
2,483 |
LSE |
12:43:15 |
1032302 |
|
182 |
2,483 |
LSE |
12:47:31 |
1035388 |
|
68 |
2,483 |
LSE |
12:47:31 |
1035386 |
|
639 |
2,485 |
LSE |
12:48:35 |
1036322 |
|
717 |
2,489 |
LSE |
12:54:05 |
1040460 |
|
174 |
2,489 |
LSE |
12:58:38 |
1043951 |
|
614 |
2,488 |
LSE |
12:59:50 |
1044919 |
|
208 |
2,489 |
LSE |
12:59:50 |
1044917 |
|
301 |
2,489 |
LSE |
12:59:50 |
1044915 |
|
200 |
2,490 |
LSE |
13:04:03 |
1048212 |
|
128 |
2,490 |
LSE |
13:04:19 |
1048392 |
|
204 |
2,490 |
LSE |
13:04:20 |
1048396 |
|
83 |
2,490 |
LSE |
13:05:40 |
1049334 |
|
424 |
2,491 |
LSE |
13:07:48 |
1051180 |
|
167 |
2,491 |
LSE |
13:07:48 |
1051178 |
|
271 |
2,490 |
LSE |
13:10:02 |
1052710 |
|
390 |
2,490 |
LSE |
13:10:02 |
1052708 |
|
345 |
2,491 |
LSE |
13:14:41 |
1056541 |
|
304 |
2,491 |
LSE |
13:14:41 |
1056539 |
|
46 |
2,491 |
LSE |
13:14:41 |
1056527 |
|
407 |
2,489 |
LSE |
13:19:09 |
1059306 |
|
202 |
2,489 |
LSE |
13:20:36 |
1060283 |
|
154 |
2,489 |
LSE |
13:23:58 |
1062929 |
|
154 |
2,489 |
LSE |
13:23:58 |
1062927 |
|
163 |
2,489 |
LSE |
13:24:59 |
1063560 |
|
14 |
2,489 |
LSE |
13:25:50 |
1064570 |
|
179 |
2,489 |
LSE |
13:25:50 |
1064563 |
|
308 |
2,489 |
LSE |
13:25:55 |
1064689 |
|
336 |
2,489 |
LSE |
13:25:55 |
1064687 |
|
392 |
2,483 |
LSE |
14:07:42 |
1102811 |
|
236 |
2,483 |
LSE |
14:07:42 |
1102809 |
|
726 |
2,482 |
LSE |
14:07:48 |
1102943 |
|
730 |
2,485 |
LSE |
14:13:54 |
1109108 |
|
516 |
2,485 |
LSE |
14:17:10 |
1112316 |
|
177 |
2,485 |
LSE |
14:17:10 |
1112314 |
|
331 |
2,484 |
LSE |
14:17:32 |
1112547 |
|
351 |
2,484 |
LSE |
14:17:32 |
1112541 |
|
203 |
2,483 |
LSE |
14:18:30 |
1113499 |
|
406 |
2,483 |
LSE |
14:18:30 |
1113497 |
|
693 |
2,483 |
LSE |
14:20:14 |
1115477 |
|
2 |
2,483 |
LSE |
14:20:14 |
1115475 |
|
657 |
2,483 |
LSE |
14:24:10 |
1119352 |
|
50 |
2,483 |
LSE |
14:24:10 |
1119350 |
|
708 |
2,482 |
LSE |
14:30:00 |
1128027 |
|
22 |
2,483 |
LSE |
14:30:00 |
1127578 |
|
760 |
2,483 |
LSE |
14:30:00 |
1127576 |
|
298 |
2,484 |
LSE |
14:30:00 |
1126415 |
|
477 |
2,484 |
LSE |
14:30:00 |
1126411 |
|
662 |
2,481 |
LSE |
14:30:12 |
1130463 |
|
92 |
2,481 |
LSE |
14:30:12 |
1130448 |
|
432 |
2,481 |
LSE |
14:30:12 |
1130446 |
|
160 |
2,481 |
LSE |
14:30:12 |
1130444 |
|
701 |
2,479 |
LSE |
14:32:21 |
1136505 |
|
215 |
2,479 |
LSE |
14:33:53 |
1139888 |
|
457 |
2,479 |
LSE |
14:33:53 |
1139886 |
|
236 |
2,479 |
LSE |
14:33:53 |
1139884 |
|
198 |
2,479 |
LSE |
14:34:12 |
1140735 |
|
434 |
2,479 |
LSE |
14:34:12 |
1140733 |
|
17 |
2,479 |
LSE |
14:34:12 |
1140731 |
|
341 |
2,480 |
LSE |
14:35:00 |
1142435 |
|
5 |
2,480 |
LSE |
14:35:00 |
1142437 |
|
89 |
2,480 |
LSE |
14:35:10 |
1142733 |
|
541 |
2,480 |
LSE |
14:35:10 |
1142731 |
|
361 |
2,480 |
LSE |
14:35:10 |
1142729 |
|
832 |
2,480 |
LSE |
14:36:06 |
1144365 |
|
188 |
2,479 |
LSE |
14:36:28 |
1145095 |
|
559 |
2,479 |
LSE |
14:36:28 |
1145093 |
|
611 |
2,478 |
LSE |
14:36:33 |
1145297 |
|
129 |
2,483 |
LSE |
14:40:10 |
1151517 |
|
300 |
2,483 |
LSE |
14:40:10 |
1151515 |
|
639 |
2,482 |
LSE |
14:40:27 |
1152002 |
|
699 |
2,482 |
LSE |
14:40:27 |
1152004 |
|
199 |
2,485 |
LSE |
14:43:00 |
1156420 |
|
95 |
2,485 |
LSE |
14:43:00 |
1156418 |
|
250 |
2,485 |
LSE |
14:43:00 |
1156422 |
|
72 |
2,484 |
LSE |
14:43:49 |
1157857 |
|
575 |
2,484 |
LSE |
14:43:49 |
1157855 |
|
138 |
2,484 |
LSE |
14:43:49 |
1157853 |
|
248 |
2,484 |
LSE |
14:43:49 |
1157851 |
|
400 |
2,484 |
LSE |
14:43:49 |
1157846 |
|
114 |
2,484 |
LSE |
14:43:49 |
1157844 |
|
711 |
2,483 |
LSE |
14:44:06 |
1158441 |
|
561 |
2,482 |
LSE |
14:44:14 |
1158695 |
|
21 |
2,482 |
LSE |
14:44:16 |
1158746 |
|
401 |
2,485 |
LSE |
14:47:40 |
1164654 |
|
850 |
2,485 |
LSE |
14:47:40 |
1164656 |
|
968 |
2,484 |
LSE |
14:48:19 |
1165716 |
|
475 |
2,483 |
LSE |
14:48:29 |
1165993 |
|
263 |
2,483 |
LSE |
14:48:29 |
1165991 |
|
709 |
2,485 |
LSE |
14:50:20 |
1169238 |
|
219 |
2,485 |
LSE |
14:51:10 |
1170590 |
|
129 |
2,485 |
LSE |
14:51:10 |
1170588 |
|
250 |
2,485 |
LSE |
14:51:10 |
1170585 |
|
190 |
2,485 |
LSE |
14:51:10 |
1170583 |
|
518 |
2,485 |
LSE |
14:51:10 |
1170581 |
|
118 |
2,483 |
LSE |
14:52:25 |
1172950 |
|
578 |
2,483 |
LSE |
14:52:25 |
1172948 |
|
159 |
2,479 |
LSE |
14:53:49 |
1175477 |
|
440 |
2,479 |
LSE |
14:53:49 |
1175475 |
|
489 |
2,477 |
LSE |
14:55:08 |
1177820 |
|
100 |
2,477 |
LSE |
14:55:08 |
1177818 |
|
647 |
2,481 |
LSE |
14:56:12 |
1179832 |
|
583 |
2,479 |
LSE |
14:56:53 |
1180951 |
|
89 |
2,481 |
LSE |
14:59:12 |
1185077 |
|
629 |
2,481 |
LSE |
14:59:12 |
1185075 |
|
206 |
2,481 |
LSE |
15:01:31 |
1189528 |
|
128 |
2,481 |
LSE |
15:01:31 |
1189522 |
|
372 |
2,481 |
LSE |
15:01:31 |
1189524 |
|
722 |
2,481 |
LSE |
15:01:31 |
1189505 |
|
140 |
2,481 |
LSE |
15:01:31 |
1189503 |
|
506 |
2,481 |
LSE |
15:01:31 |
1189499 |
|
667 |
2,479 |
LSE |
15:03:01 |
1192696 |
|
336 |
2,478 |
LSE |
15:03:56 |
1194708 |
|
250 |
2,478 |
LSE |
15:03:56 |
1194706 |
|
626 |
2,478 |
LSE |
15:03:56 |
1194699 |
|
111 |
2,477 |
LSE |
15:05:46 |
1198155 |
|
567 |
2,477 |
LSE |
15:05:46 |
1198153 |
|
582 |
2,476 |
LSE |
15:07:09 |
1200363 |
|
636 |
2,475 |
LSE |
15:07:45 |
1201364 |
|
212 |
2,475 |
LSE |
15:10:02 |
1205273 |
|
100 |
2,475 |
LSE |
15:10:02 |
1205261 |
|
132 |
2,475 |
LSE |
15:10:02 |
1205263 |
|
220 |
2,475 |
LSE |
15:10:02 |
1205266 |
|
600 |
2,475 |
LSE |
15:10:02 |
1205239 |
|
138 |
2,473 |
LSE |
15:11:50 |
1208407 |
|
477 |
2,473 |
LSE |
15:11:50 |
1208405 |
|
592 |
2,470 |
LSE |
15:11:58 |
1208569 |
|
657 |
2,469 |
LSE |
15:12:37 |
1209950 |
|
633 |
2,470 |
LSE |
15:12:37 |
1209947 |
|
722 |
2,466 |
LSE |
15:12:38 |
1209952 |
|
705 |
2,466 |
LSE |
15:13:52 |
1212184 |
|
182 |
2,475 |
LSE |
15:18:00 |
1219997 |
|
168 |
2,475 |
LSE |
15:18:00 |
1219999 |
|
186 |
2,476 |
LSE |
15:18:42 |
1221556 |
|
250 |
2,476 |
LSE |
15:18:42 |
1221558 |
|
67 |
2,475 |
LSE |
15:18:50 |
1221784 |
|
200 |
2,475 |
LSE |
15:19:25 |
1222939 |
|
200 |
2,475 |
LSE |
15:19:45 |
1223669 |
|
640 |
2,474 |
LSE |
15:20:50 |
1225509 |
|
754 |
2,475 |
LSE |
15:20:50 |
1225487 |
|
705 |
2,476 |
LSE |
15:20:50 |
1225484 |
|
859 |
2,476 |
LSE |
15:20:50 |
1225482 |
|
588 |
2,474 |
LSE |
15:22:40 |
1228306 |
|
152 |
2,471 |
LSE |
15:25:19 |
1233600 |
|
447 |
2,471 |
LSE |
15:25:19 |
1233598 |
|
100 |
2,470 |
LSE |
15:25:35 |
1234325 |
|
514 |
2,470 |
LSE |
15:25:35 |
1234327 |
|
667 |
2,472 |
LSE |
15:28:44 |
1239776 |
|
781 |
2,473 |
LSE |
15:31:50 |
1245048 |
|
47 |
2,474 |
LSE |
15:31:50 |
1245046 |
|
555 |
2,474 |
LSE |
15:31:50 |
1245044 |
|
671 |
2,472 |
LSE |
15:32:12 |
1245725 |
|
29 |
2,472 |
LSE |
15:32:12 |
1245723 |
|
597 |
2,474 |
LSE |
15:36:34 |
1253714 |
|
153 |
2,475 |
LSE |
15:40:20 |
1260170 |
|
98 |
2,475 |
LSE |
15:40:20 |
1260168 |
|
250 |
2,475 |
LSE |
15:41:14 |
1261590 |
|
222 |
2,475 |
LSE |
15:41:14 |
1261592 |
|
100 |
2,475 |
LSE |
15:41:14 |
1261594 |
|
102 |
2,475 |
LSE |
15:41:14 |
1261596 |
|
1,178 |
2,474 |
LSE |
15:41:18 |
1261703 |
|
636 |
2,474 |
LSE |
15:43:28 |
1265602 |
|
9 |
2,474 |
LSE |
15:43:28 |
1265585 |
|
205 |
2,474 |
LSE |
15:43:28 |
1265583 |
|
137 |
2,474 |
LSE |
15:43:28 |
1265581 |
|
196 |
2,474 |
LSE |
15:43:28 |
1265579 |
|
250 |
2,474 |
LSE |
15:43:28 |
1265577 |
|
727 |
2,474 |
LSE |
15:43:28 |
1265573 |
|
227 |
2,473 |
LSE |
15:45:43 |
1269339 |
|
401 |
2,473 |
LSE |
15:45:43 |
1269337 |
|
400 |
2,471 |
LSE |
15:46:30 |
1271072 |
|
285 |
2,471 |
LSE |
15:46:30 |
1271070 |
|
125 |
2,472 |
LSE |
15:48:34 |
1274645 |
|
250 |
2,472 |
LSE |
15:48:34 |
1274643 |
|
83 |
2,472 |
LSE |
15:48:34 |
1274639 |
|
538 |
2,472 |
LSE |
15:48:34 |
1274637 |
|
685 |
2,471 |
LSE |
15:50:16 |
1277793 |
|
1 |
2,473 |
LSE |
15:52:20 |
1281314 |
|
607 |
2,473 |
LSE |
15:52:20 |
1281312 |
|
591 |
2,473 |
LSE |
15:52:51 |
1282086 |
|
518 |
2,473 |
LSE |
15:53:17 |
1282897 |
|
87 |
2,473 |
LSE |
15:53:17 |
1282895 |
|
145 |
2,476 |
LSE |
15:58:00 |
1290911 |
|
250 |
2,476 |
LSE |
15:58:00 |
1290909 |
|
200 |
2,476 |
LSE |
15:58:00 |
1290907 |
|
648 |
2,476 |
LSE |
15:58:00 |
1290902 |
|
589 |
2,475 |
LSE |
15:58:02 |
1291015 |
|
704 |
2,474 |
LSE |
15:58:42 |
1292151 |
|
614 |
2,473 |
LSE |
15:59:04 |
1292825 |
|
417 |
2,472 |
LSE |
16:00:10 |
1297160 |
|
218 |
2,472 |
LSE |
16:00:10 |
1297158 |
|
59 |
2,472 |
LSE |
16:01:25 |
1300731 |
|
264 |
2,472 |
LSE |
16:01:25 |
1300729 |
|
257 |
2,472 |
LSE |
16:01:25 |
1300727 |
|
544 |
2,472 |
LSE |
16:01:25 |
1300723 |
|
164 |
2,472 |
LSE |
16:01:25 |
1300725 |
|
186 |
2,472 |
LSE |
16:05:05 |
1307684 |
|
620 |
2,472 |
LSE |
16:05:05 |
1307682 |
|
214 |
2,472 |
LSE |
16:05:26 |
1308335 |
|
259 |
2,472 |
LSE |
16:05:26 |
1308333 |
|
100 |
2,472 |
LSE |
16:05:50 |
1308927 |
|
255 |
2,472 |
LSE |
16:05:50 |
1308925 |
|
6 |
2,472 |
LSE |
16:05:50 |
1308933 |
|
250 |
2,472 |
LSE |
16:05:50 |
1308929 |
|
100 |
2,472 |
LSE |
16:05:50 |
1308931 |
|
100 |
2,471 |
LSE |
16:06:07 |
1309425 |
|
318 |
2,473 |
LSE |
16:06:51 |
1310815 |
|
163 |
2,473 |
LSE |
16:06:51 |
1310813 |
|
318 |
2,473 |
LSE |
16:06:51 |
1310811 |
|
267 |
2,473 |
LSE |
16:06:51 |
1310809 |
|
706 |
2,473 |
LSE |
16:07:55 |
1312764 |
|
1,011 |
2,473 |
LSE |
16:07:55 |
1312762 |
|
250 |
2,472 |
LSE |
16:08:06 |
1313160 |
|
221 |
2,472 |
LSE |
16:08:06 |
1313158 |
|
259 |
2,472 |
LSE |
16:08:06 |
1313156 |
|
550 |
2,472 |
LSE |
16:08:06 |
1313154 |
|
193 |
2,472 |
LSE |
16:08:06 |
1313146 |
|
63 |
2,472 |
LSE |
16:08:06 |
1313144 |
|
716 |
2,472 |
LSE |
16:08:06 |
1313150 |
|
307 |
2,472 |
LSE |
16:08:06 |
1313148 |
|
607 |
2,472 |
LSE |
16:08:06 |
1313152 |
|
1,185 |
2,476 |
LSE |
16:10:14 |
1318109 |
|
173 |
2,476 |
LSE |
16:10:14 |
1318106 |
|
378 |
2,478 |
LSE |
16:11:18 |
1320306 |
|
250 |
2,478 |
LSE |
16:11:18 |
1320304 |
|
254 |
2,478 |
LSE |
16:11:18 |
1320302 |
|
345 |
2,478 |
LSE |
16:11:18 |
1320296 |
|
750 |
2,478 |
LSE |
16:11:18 |
1320300 |
|
317 |
2,478 |
LSE |
16:11:18 |
1320298 |
|
697 |
2,478 |
LSE |
16:11:18 |
1320294 |
|
898 |
2,478 |
LSE |
16:11:18 |
1320292 |
|
660 |
2,478 |
LSE |
16:11:18 |
1320290 |
|
1,065 |
2,478 |
LSE |
16:11:18 |
1320288 |
|
688 |
2,477 |
LSE |
16:11:26 |
1320609 |
|
651 |
2,477 |
LSE |
16:11:26 |
1320607 |
|
349 |
2,477 |
LSE |
16:11:26 |
1320605 |
|
54 |
2,477 |
LSE |
16:11:26 |
1320603 |
|
670 |
2,478 |
LSE |
16:12:47 |
1323418 |
|
483 |
2,478 |
LSE |
16:12:47 |
1323416 |
|
397 |
2,478 |
LSE |
16:12:47 |
1323422 |
|
709 |
2,478 |
LSE |
16:12:47 |
1323420 |
|
207 |
2,478 |
LSE |
16:12:47 |
1323424 |
|
108 |
2,478 |
LSE |
16:14:17 |
1326917 |
|
316 |
2,478 |
LSE |
16:14:17 |
1326919 |
|
283 |
2,478 |
LSE |
16:14:17 |
1326912 |
|
217 |
2,478 |
LSE |
16:14:17 |
1326910 |
|
359 |
2,478 |
LSE |
16:14:17 |
1326908 |
|
250 |
2,478 |
LSE |
16:14:17 |
1326906 |
|
308 |
2,478 |
LSE |
16:14:17 |
1326904 |
|
600 |
2,478 |
LSE |
16:14:17 |
1326902 |
|
268 |
2,478 |
LSE |
16:14:17 |
1326900 |
|
468 |
2,478 |
LSE |
16:14:17 |
1326898 |
|
468 |
2,478 |
LSE |
16:14:17 |
1326896 |
|
23 |
2,478 |
LSE |
16:14:17 |
1326894 |
|
1,041 |
2,479 |
LSE |
16:15:50 |
1330243 |
|
608 |
2,479 |
LSE |
16:15:50 |
1330241 |
|
1,483 |
2,479 |
LSE |
16:15:50 |
1330239 |
|
689 |
2,479 |
LSE |
16:15:50 |
1330237 |
|
622 |
2,479 |
LSE |
16:15:50 |
1330235 |
|
2,041 |
2,481 |
LSE |
16:18:11 |
1336340 |
|
250 |
2,481 |
LSE |
16:18:11 |
1336338 |
|
210 |
2,481 |
LSE |
16:18:11 |
1336336 |
|
284 |
2,481 |
LSE |
16:18:11 |
1336334 |
|
580 |
2,479 |
LSE |
16:18:35 |
1337514 |
|
432 |
2,479 |
LSE |
16:18:35 |
1337510 |
|
100 |
2,479 |
LSE |
16:18:35 |
1337512 |
|
124 |
2,479 |
LSE |
16:18:35 |
1337501 |
|
750 |
2,479 |
LSE |
16:18:35 |
1337499 |
|
433 |
2,479 |
LSE |
16:18:35 |
1337497 |
|
332 |
2,479 |
LSE |
16:18:35 |
1337495 |
|
1,071 |
2,480 |
LSE |
16:18:35 |
1337487 |
|
247 |
2,480 |
LSE |
16:18:35 |
1337485 |
|
646 |
2,480 |
LSE |
16:18:35 |
1337489 |
|
702 |
2,480 |
LSE |
16:18:35 |
1337491 |
|
4,387 |
2,480 |
LSE |
16:18:35 |
1337483 |
|
179 |
2,479 |
LSE |
16:19:17 |
1340101 |
|
1,551 |
2,479 |
LSE |
16:19:17 |
1340099 |
|
Euronext Dublin |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
|
544 |
27.63 |
ISE |
08:06:07 |
704618 |
|
149 |
27.63 |
ISE |
08:06:07 |
704616 |
|
118 |
27.62 |
ISE |
08:06:08 |
704643 |
|
124 |
27.62 |
ISE |
08:06:08 |
704632 |
|
912 |
27.62 |
ISE |
08:06:20 |
704961 |
|
1,346 |
27.70 |
ISE |
08:09:29 |
709056 |
|
636 |
27.71 |
ISE |
08:09:49 |
709534 |
|
645 |
27.70 |
ISE |
08:09:56 |
709670 |
|
700 |
27.70 |
ISE |
08:09:56 |
709668 |
|
700 |
27.70 |
ISE |
08:09:56 |
709666 |
|
178 |
27.70 |
ISE |
08:10:26 |
710566 |
|
522 |
27.70 |
ISE |
08:10:26 |
710564 |
|
500 |
27.70 |
ISE |
08:10:28 |
710635 |
|
700 |
27.70 |
ISE |
08:10:28 |
710633 |
|
491 |
27.69 |
ISE |
08:10:38 |
711042 |
|
538 |
27.68 |
ISE |
08:11:08 |
711727 |
|
295 |
27.66 |
ISE |
08:11:37 |
712565 |
|
165 |
27.66 |
ISE |
08:11:37 |
712563 |
|
460 |
27.66 |
ISE |
08:11:37 |
712561 |
|
196 |
27.66 |
ISE |
08:11:40 |
712642 |
|
281 |
27.66 |
ISE |
08:11:40 |
712639 |
|
347 |
27.66 |
ISE |
08:11:40 |
712637 |
|
316 |
27.63 |
ISE |
08:12:59 |
714371 |
|
45 |
27.63 |
ISE |
08:13:03 |
714502 |
|
600 |
27.64 |
ISE |
08:18:18 |
722167 |
|
104 |
27.59 |
ISE |
08:21:21 |
726471 |
|
90 |
27.59 |
ISE |
08:21:25 |
726547 |
|
299 |
27.59 |
ISE |
08:21:25 |
726545 |
|
250 |
27.60 |
ISE |
08:23:44 |
730332 |
|
1,085 |
27.61 |
ISE |
08:25:40 |
733039 |
|
465 |
27.61 |
ISE |
08:25:40 |
733028 |
|
39 |
27.61 |
ISE |
08:25:40 |
733022 |
|
480 |
27.60 |
ISE |
08:25:44 |
733167 |
|
295 |
27.60 |
ISE |
08:25:44 |
733165 |
|
438 |
27.58 |
ISE |
08:26:07 |
734118 |
|
110 |
27.58 |
ISE |
08:26:08 |
734161 |
|
105 |
27.57 |
ISE |
08:27:11 |
735810 |
|
400 |
27.57 |
ISE |
08:27:11 |
735812 |
|
63 |
27.57 |
ISE |
08:27:12 |
735825 |
|
542 |
27.56 |
ISE |
08:30:21 |
740380 |
|
360 |
27.61 |
ISE |
08:34:45 |
747089 |
|
174 |
27.61 |
ISE |
08:34:45 |
747087 |
|
537 |
27.61 |
ISE |
08:34:45 |
747085 |
|
564 |
27.59 |
ISE |
08:36:50 |
750354 |
|
128 |
27.59 |
ISE |
08:36:50 |
750338 |
|
210 |
27.59 |
ISE |
08:36:50 |
750336 |
|
300 |
27.59 |
ISE |
08:36:50 |
750332 |
|
40 |
27.58 |
ISE |
08:36:53 |
750491 |
|
292 |
27.58 |
ISE |
08:36:55 |
750531 |
|
262 |
27.58 |
ISE |
08:36:55 |
750526 |
|
558 |
27.60 |
ISE |
08:41:42 |
758516 |
|
240 |
27.60 |
ISE |
08:43:07 |
760825 |
|
561 |
27.63 |
ISE |
08:44:14 |
763064 |
|
45 |
27.63 |
ISE |
08:45:15 |
764954 |
|
509 |
27.62 |
ISE |
08:45:23 |
765222 |
|
21 |
27.62 |
ISE |
08:45:23 |
765219 |
|
400 |
27.62 |
ISE |
08:45:23 |
765217 |
|
489 |
27.62 |
ISE |
08:45:23 |
765215 |
|
244 |
27.62 |
ISE |
08:45:23 |
765213 |
|
300 |
27.61 |
ISE |
08:50:01 |
773663 |
|
279 |
27.61 |
ISE |
08:50:01 |
773661 |
|
5 |
27.61 |
ISE |
08:50:02 |
773751 |
|
528 |
27.61 |
ISE |
08:54:39 |
782860 |
|
275 |
27.61 |
ISE |
08:54:39 |
782847 |
|
200 |
27.61 |
ISE |
08:54:39 |
782845 |
|
110 |
27.61 |
ISE |
08:54:39 |
782843 |
|
83 |
27.62 |
ISE |
08:54:50 |
783212 |
|
50 |
27.62 |
ISE |
08:54:53 |
783350 |
|
795 |
27.61 |
ISE |
08:55:00 |
783556 |
|
25 |
27.62 |
ISE |
08:58:43 |
790835 |
|
124 |
27.62 |
ISE |
08:58:43 |
790829 |
|
430 |
27.62 |
ISE |
08:58:44 |
790868 |
|
538 |
27.62 |
ISE |
09:00:25 |
794197 |
|
173 |
27.62 |
ISE |
09:00:25 |
794195 |
|
567 |
27.65 |
ISE |
09:01:37 |
795743 |
|
469 |
27.65 |
ISE |
09:01:37 |
795719 |
|
177 |
27.65 |
ISE |
09:01:37 |
795725 |
|
669 |
27.64 |
ISE |
09:01:43 |
795947 |
|
632 |
27.63 |
ISE |
09:02:06 |
796450 |
|
586 |
27.65 |
ISE |
09:04:24 |
799778 |
|
166 |
27.64 |
ISE |
09:05:43 |
801574 |
|
543 |
27.64 |
ISE |
09:06:01 |
801913 |
|
519 |
27.64 |
ISE |
09:06:06 |
802062 |
|
766 |
27.65 |
ISE |
09:06:30 |
802864 |
|
276 |
27.65 |
ISE |
09:06:30 |
802747 |
|
888 |
27.65 |
ISE |
09:06:33 |
803127 |
|
520 |
27.64 |
ISE |
09:06:45 |
803497 |
|
208 |
27.63 |
ISE |
09:07:20 |
804460 |
|
295 |
27.63 |
ISE |
09:07:39 |
804793 |
|
741 |
27.67 |
ISE |
09:10:39 |
811076 |
|
862 |
27.68 |
ISE |
09:11:52 |
812720 |
|
668 |
27.69 |
ISE |
09:13:22 |
814551 |
|
510 |
27.68 |
ISE |
09:14:17 |
815524 |
|
596 |
27.68 |
ISE |
09:15:39 |
817247 |
|
201 |
27.68 |
ISE |
09:15:39 |
817245 |
|
69 |
27.68 |
ISE |
09:15:39 |
817241 |
|
670 |
27.67 |
ISE |
09:16:23 |
818307 |
|
95 |
27.67 |
ISE |
09:16:23 |
818305 |
|
137 |
27.66 |
ISE |
09:16:50 |
818937 |
|
300 |
27.66 |
ISE |
09:16:50 |
818935 |
|
165 |
27.66 |
ISE |
09:16:50 |
818933 |
|
291 |
27.64 |
ISE |
09:17:26 |
819629 |
|
275 |
27.64 |
ISE |
09:17:57 |
820320 |
|
383 |
27.59 |
ISE |
09:20:48 |
824651 |
|
177 |
27.59 |
ISE |
09:20:52 |
824742 |
|
511 |
27.62 |
ISE |
09:22:56 |
827422 |
|
570 |
27.62 |
ISE |
09:24:08 |
828994 |
|
295 |
27.63 |
ISE |
09:31:01 |
837699 |
|
187 |
27.63 |
ISE |
09:31:02 |
837718 |
|
45 |
27.63 |
ISE |
09:31:08 |
837869 |
|
502 |
27.63 |
ISE |
09:31:21 |
838143 |
|
6 |
27.62 |
ISE |
09:31:28 |
838257 |
|
198 |
27.62 |
ISE |
09:32:08 |
838998 |
|
287 |
27.63 |
ISE |
09:33:04 |
840286 |
|
300 |
27.63 |
ISE |
09:33:04 |
840284 |
|
11 |
27.63 |
ISE |
09:33:04 |
840280 |
|
667 |
27.63 |
ISE |
09:33:04 |
840282 |
|
213 |
27.62 |
ISE |
09:33:48 |
841005 |
|
87 |
27.62 |
ISE |
09:33:48 |
841003 |
|
246 |
27.62 |
ISE |
09:33:48 |
841001 |
|
171 |
27.62 |
ISE |
09:33:48 |
840999 |
|
389 |
27.61 |
ISE |
09:34:41 |
842041 |
|
162 |
27.61 |
ISE |
09:34:41 |
842039 |
|
282 |
27.60 |
ISE |
09:35:44 |
843710 |
|
307 |
27.60 |
ISE |
09:35:44 |
843704 |
|
518 |
27.62 |
ISE |
09:37:39 |
845987 |
|
609 |
27.61 |
ISE |
09:37:48 |
846278 |
|
48 |
27.60 |
ISE |
09:39:13 |
847971 |
|
500 |
27.60 |
ISE |
09:39:13 |
847969 |
|
207 |
27.60 |
ISE |
09:41:48 |
851117 |
|
337 |
27.60 |
ISE |
09:41:48 |
851115 |
|
506 |
27.62 |
ISE |
09:46:04 |
857064 |
|
404 |
27.67 |
ISE |
09:51:33 |
865232 |
|
262 |
27.67 |
ISE |
09:51:33 |
865230 |
|
500 |
27.67 |
ISE |
09:52:06 |
865907 |
|
358 |
27.67 |
ISE |
09:53:14 |
867284 |
|
241 |
27.67 |
ISE |
09:53:14 |
867282 |
|
537 |
27.67 |
ISE |
09:55:34 |
870068 |
|
316 |
27.67 |
ISE |
09:56:38 |
871406 |
|
293 |
27.67 |
ISE |
09:56:38 |
871404 |
|
542 |
27.67 |
ISE |
09:57:29 |
872877 |
|
342 |
27.67 |
ISE |
09:59:01 |
875046 |
|
313 |
27.68 |
ISE |
10:02:11 |
879901 |
|
200 |
27.68 |
ISE |
10:02:11 |
879899 |
|
194 |
27.68 |
ISE |
10:02:11 |
879897 |
|
400 |
27.68 |
ISE |
10:02:11 |
879895 |
|
136 |
27.67 |
ISE |
10:02:14 |
879929 |
|
156 |
27.67 |
ISE |
10:02:41 |
880552 |
|
200 |
27.67 |
ISE |
10:02:41 |
880550 |
|
245 |
27.65 |
ISE |
10:04:05 |
882521 |
|
243 |
27.65 |
ISE |
10:04:09 |
882957 |
|
228 |
27.64 |
ISE |
10:06:18 |
886135 |
|
342 |
27.63 |
ISE |
10:06:57 |
886804 |
|
343 |
27.64 |
ISE |
10:06:57 |
886797 |
|
166 |
27.63 |
ISE |
10:06:58 |
886825 |
|
546 |
27.63 |
ISE |
10:13:03 |
893861 |
|
291 |
27.62 |
ISE |
10:15:20 |
896617 |
|
244 |
27.63 |
ISE |
10:18:39 |
900690 |
|
398 |
27.64 |
ISE |
10:19:54 |
902030 |
|
200 |
27.64 |
ISE |
10:19:54 |
902026 |
|
250 |
27.64 |
ISE |
10:19:54 |
902024 |
|
250 |
27.64 |
ISE |
10:19:54 |
902022 |
|
533 |
27.64 |
ISE |
10:19:54 |
902017 |
|
615 |
27.64 |
ISE |
10:19:54 |
902014 |
|
278 |
27.63 |
ISE |
10:19:58 |
902165 |
|
269 |
27.63 |
ISE |
10:19:58 |
902163 |
|
153 |
27.63 |
ISE |
10:20:01 |
902225 |
|
417 |
27.63 |
ISE |
10:20:01 |
902223 |
|
599 |
27.61 |
ISE |
10:20:54 |
903234 |
|
229 |
27.59 |
ISE |
10:21:08 |
903646 |
|
478 |
27.57 |
ISE |
10:21:30 |
904093 |
|
22 |
27.57 |
ISE |
10:21:30 |
904091 |
|
316 |
27.57 |
ISE |
10:21:30 |
904086 |
|
321 |
27.57 |
ISE |
10:21:30 |
904084 |
|
179 |
27.57 |
ISE |
10:21:30 |
904082 |
|
300 |
27.57 |
ISE |
10:21:30 |
904078 |
|
118 |
27.59 |
ISE |
10:21:30 |
904062 |
|
184 |
27.59 |
ISE |
10:21:30 |
904060 |
|
79 |
27.57 |
ISE |
10:21:31 |
904103 |
|
446 |
27.57 |
ISE |
10:21:31 |
904095 |
|
54 |
27.57 |
ISE |
10:21:31 |
904097 |
|
170 |
27.59 |
ISE |
10:25:10 |
908618 |
|
443 |
27.59 |
ISE |
10:25:10 |
908613 |
|
317 |
27.57 |
ISE |
10:25:51 |
909427 |
|
32 |
27.57 |
ISE |
10:25:51 |
909389 |
|
627 |
27.61 |
ISE |
10:28:30 |
912398 |
|
269 |
27.60 |
ISE |
10:29:06 |
913274 |
|
348 |
27.60 |
ISE |
10:30:16 |
915136 |
|
542 |
27.65 |
ISE |
10:34:46 |
920636 |
|
250 |
27.64 |
ISE |
10:40:24 |
928856 |
|
317 |
27.67 |
ISE |
10:41:36 |
930504 |
|
244 |
27.67 |
ISE |
10:41:36 |
930502 |
|
80 |
27.67 |
ISE |
10:41:36 |
930500 |
|
600 |
27.67 |
ISE |
10:41:36 |
930496 |
|
200 |
27.67 |
ISE |
10:41:36 |
930498 |
|
250 |
27.67 |
ISE |
10:42:30 |
931601 |
|
250 |
27.67 |
ISE |
10:42:30 |
931599 |
|
553 |
27.67 |
ISE |
10:44:21 |
934033 |
|
605 |
27.68 |
ISE |
10:46:03 |
936200 |
|
540 |
27.67 |
ISE |
10:46:13 |
936617 |
|
49 |
27.66 |
ISE |
10:46:15 |
936672 |
|
454 |
27.66 |
ISE |
10:46:15 |
936670 |
|
250 |
27.68 |
ISE |
10:52:42 |
945252 |
|
250 |
27.68 |
ISE |
10:52:54 |
945648 |
|
567 |
27.67 |
ISE |
10:52:58 |
945771 |
|
75 |
27.67 |
ISE |
10:52:58 |
945765 |
|
434 |
27.67 |
ISE |
10:52:58 |
945763 |
|
721 |
27.65 |
ISE |
10:53:19 |
946329 |
|
583 |
27.65 |
ISE |
10:53:26 |
946456 |
|
567 |
27.63 |
ISE |
10:54:50 |
948075 |
|
508 |
27.64 |
ISE |
10:54:50 |
948073 |
|
85 |
27.64 |
ISE |
10:54:50 |
948071 |
|
250 |
27.61 |
ISE |
10:57:18 |
951480 |
|
250 |
27.61 |
ISE |
10:57:18 |
951478 |
|
34 |
27.61 |
ISE |
10:57:18 |
951476 |
|
200 |
27.61 |
ISE |
10:57:18 |
951474 |
|
331 |
27.61 |
ISE |
10:57:18 |
951472 |
|
442 |
27.60 |
ISE |
10:59:39 |
955415 |
|
93 |
27.60 |
ISE |
11:00:21 |
955991 |
|
609 |
27.63 |
ISE |
11:02:37 |
957498 |
|
505 |
27.62 |
ISE |
11:02:44 |
957656 |
|
1 |
27.60 |
ISE |
11:05:41 |
959914 |
|
700 |
27.70 |
ISE |
11:12:20 |
964342 |
|
42 |
27.69 |
ISE |
11:12:57 |
964682 |
|
250 |
27.69 |
ISE |
11:12:57 |
964680 |
|
250 |
27.69 |
ISE |
11:12:57 |
964678 |
|
281 |
27.69 |
ISE |
11:12:57 |
964676 |
|
325 |
27.69 |
ISE |
11:12:57 |
964668 |
|
250 |
27.70 |
ISE |
11:16:39 |
967264 |
|
250 |
27.70 |
ISE |
11:18:17 |
968381 |
|
230 |
27.69 |
ISE |
11:18:27 |
968557 |
|
279 |
27.69 |
ISE |
11:18:27 |
968555 |
|
520 |
27.69 |
ISE |
11:18:27 |
968553 |
|
605 |
27.67 |
ISE |
11:18:49 |
968936 |
|
200 |
27.68 |
ISE |
11:21:54 |
971063 |
|
189 |
27.68 |
ISE |
11:21:54 |
971061 |
|
305 |
27.68 |
ISE |
11:21:54 |
971059 |
|
246 |
27.68 |
ISE |
11:24:52 |
972833 |
|
250 |
27.68 |
ISE |
11:24:52 |
972831 |
|
250 |
27.70 |
ISE |
11:27:00 |
974688 |
|
490 |
27.70 |
ISE |
11:28:11 |
975439 |
|
566 |
27.70 |
ISE |
11:28:11 |
975437 |
|
7 |
27.70 |
ISE |
11:29:02 |
975984 |
|
770 |
27.72 |
ISE |
11:29:02 |
975979 |
|
575 |
27.73 |
ISE |
11:29:02 |
975973 |
|
299 |
27.70 |
ISE |
11:29:03 |
976011 |
|
328 |
27.70 |
ISE |
11:29:04 |
976021 |
|
561 |
27.70 |
ISE |
11:29:09 |
976069 |
|
161 |
27.70 |
ISE |
11:29:09 |
976067 |
|
581 |
27.67 |
ISE |
11:32:31 |
978519 |
|
27 |
27.67 |
ISE |
11:32:31 |
978517 |
|
407 |
27.68 |
ISE |
11:32:31 |
978512 |
|
160 |
27.68 |
ISE |
11:32:31 |
978510 |
|
602 |
27.69 |
ISE |
11:34:49 |
980199 |
|
510 |
27.72 |
ISE |
11:36:59 |
982117 |
|
551 |
27.72 |
ISE |
11:37:00 |
982134 |
|
83 |
27.72 |
ISE |
11:37:00 |
982130 |
|
402 |
27.71 |
ISE |
11:37:01 |
982147 |
|
154 |
27.71 |
ISE |
11:37:01 |
982140 |
|
301 |
27.70 |
ISE |
11:37:46 |
982717 |
|
517 |
27.70 |
ISE |
11:38:21 |
983024 |
|
43 |
27.70 |
ISE |
11:38:21 |
983022 |
|
227 |
27.70 |
ISE |
11:38:21 |
983020 |
|
544 |
27.71 |
ISE |
11:40:32 |
984655 |
|
603 |
27.69 |
ISE |
11:41:05 |
985140 |
|
190 |
27.69 |
ISE |
11:46:14 |
988785 |
|
200 |
27.69 |
ISE |
11:46:14 |
988783 |
|
200 |
27.69 |
ISE |
11:46:14 |
988779 |
|
435 |
27.68 |
ISE |
11:46:24 |
988810 |
|
66 |
27.68 |
ISE |
11:46:24 |
988808 |
|
308 |
27.67 |
ISE |
11:46:56 |
989500 |
|
274 |
27.67 |
ISE |
11:48:54 |
990598 |
|
516 |
27.68 |
ISE |
11:51:52 |
992861 |
|
240 |
27.67 |
ISE |
11:54:08 |
994749 |
|
493 |
27.71 |
ISE |
11:57:00 |
997714 |
|
250 |
27.72 |
ISE |
11:58:26 |
999200 |
|
250 |
27.72 |
ISE |
11:58:41 |
999374 |
|
250 |
27.72 |
ISE |
11:58:41 |
999372 |
|
680 |
27.71 |
ISE |
11:58:52 |
999577 |
|
372 |
27.70 |
ISE |
11:58:59 |
999761 |
|
130 |
27.70 |
ISE |
11:58:59 |
999759 |
|
469 |
27.71 |
ISE |
12:00:58 |
1001018 |
|
47 |
27.71 |
ISE |
12:00:58 |
1001016 |
|
20 |
27.72 |
ISE |
12:04:47 |
1003990 |
|
574 |
27.72 |
ISE |
12:05:01 |
1004247 |
|
579 |
27.75 |
ISE |
12:09:52 |
1008014 |
|
850 |
27.75 |
ISE |
12:09:52 |
1008012 |
|
172 |
27.73 |
ISE |
12:09:54 |
1008064 |
|
395 |
27.73 |
ISE |
12:09:54 |
1008032 |
|
43 |
27.73 |
ISE |
12:10:15 |
1008261 |
|
605 |
27.73 |
ISE |
12:10:34 |
1008437 |
|
242 |
27.73 |
ISE |
12:10:34 |
1008435 |
|
18 |
27.72 |
ISE |
12:11:11 |
1009007 |
|
529 |
27.74 |
ISE |
12:12:36 |
1010211 |
|
500 |
27.76 |
ISE |
12:16:50 |
1012779 |
|
51 |
27.76 |
ISE |
12:18:14 |
1013935 |
|
470 |
27.76 |
ISE |
12:19:00 |
1014435 |
|
572 |
27.75 |
ISE |
12:19:01 |
1014458 |
|
14 |
27.75 |
ISE |
12:19:01 |
1014456 |
|
50 |
27.74 |
ISE |
12:22:20 |
1016855 |
|
250 |
27.74 |
ISE |
12:22:20 |
1016853 |
|
110 |
27.77 |
ISE |
12:26:06 |
1019668 |
|
484 |
27.77 |
ISE |
12:26:16 |
1019773 |
|
250 |
27.78 |
ISE |
12:27:39 |
1020801 |
|
38 |
27.78 |
ISE |
12:28:40 |
1021378 |
|
150 |
27.78 |
ISE |
12:28:40 |
1021376 |
|
300 |
27.78 |
ISE |
12:28:40 |
1021374 |
|
556 |
27.78 |
ISE |
12:30:08 |
1022645 |
|
561 |
27.77 |
ISE |
12:30:50 |
1023204 |
|
81 |
27.77 |
ISE |
12:30:50 |
1023202 |
|
419 |
27.77 |
ISE |
12:30:50 |
1023200 |
|
172 |
27.76 |
ISE |
12:30:52 |
1023222 |
|
68 |
27.76 |
ISE |
12:30:54 |
1023249 |
|
368 |
27.76 |
ISE |
12:31:25 |
1023654 |
|
585 |
27.77 |
ISE |
12:34:29 |
1025846 |
|
490 |
27.78 |
ISE |
12:34:29 |
1025818 |
|
585 |
27.76 |
ISE |
12:34:48 |
1026109 |
|
161 |
27.76 |
ISE |
12:37:59 |
1028372 |
|
416 |
27.76 |
ISE |
12:37:59 |
1028370 |
|
520 |
27.75 |
ISE |
12:40:53 |
1030275 |
|
601 |
27.74 |
ISE |
12:41:01 |
1030339 |
|
150 |
27.73 |
ISE |
12:46:36 |
1034812 |
|
44 |
27.73 |
ISE |
12:46:36 |
1034810 |
|
573 |
27.77 |
ISE |
12:48:35 |
1036328 |
|
142 |
27.77 |
ISE |
12:48:35 |
1036326 |
|
362 |
27.77 |
ISE |
12:48:35 |
1036324 |
|
206 |
27.80 |
ISE |
12:50:53 |
1038093 |
|
584 |
27.80 |
ISE |
12:51:02 |
1038284 |
|
250 |
27.82 |
ISE |
12:51:50 |
1038929 |
|
227 |
27.83 |
ISE |
12:54:05 |
1040493 |
|
144 |
27.83 |
ISE |
12:54:05 |
1040484 |
|
340 |
27.83 |
ISE |
12:54:05 |
1040487 |
|
200 |
27.83 |
ISE |
12:54:05 |
1040471 |
|
402 |
27.83 |
ISE |
12:54:05 |
1040464 |
|
52 |
27.82 |
ISE |
12:54:13 |
1040831 |
|
550 |
27.82 |
ISE |
12:54:13 |
1040829 |
|
6 |
27.82 |
ISE |
12:54:13 |
1040827 |
|
556 |
27.83 |
ISE |
12:59:50 |
1044924 |
|
510 |
27.83 |
ISE |
12:59:50 |
1044922 |
|
250 |
27.86 |
ISE |
13:04:03 |
1048214 |
|
487 |
27.86 |
ISE |
13:04:03 |
1048210 |
|
120 |
27.87 |
ISE |
13:04:10 |
1048338 |
|
210 |
27.87 |
ISE |
13:04:10 |
1048336 |
|
604 |
27.86 |
ISE |
13:04:19 |
1048390 |
|
173 |
27.86 |
ISE |
13:04:19 |
1048388 |
|
306 |
27.85 |
ISE |
13:05:40 |
1049338 |
|
335 |
27.85 |
ISE |
13:05:40 |
1049336 |
|
601 |
27.84 |
ISE |
13:06:13 |
1049898 |
|
98 |
27.86 |
ISE |
13:07:57 |
1051264 |
|
314 |
27.86 |
ISE |
13:09:33 |
1052379 |
|
226 |
27.86 |
ISE |
13:10:02 |
1052732 |
|
274 |
27.86 |
ISE |
13:10:02 |
1052730 |
|
3 |
27.86 |
ISE |
13:10:02 |
1052726 |
|
81 |
27.86 |
ISE |
13:10:02 |
1052724 |
|
76 |
27.86 |
ISE |
13:10:02 |
1052722 |
|
123 |
27.85 |
ISE |
13:11:07 |
1053557 |
|
395 |
27.85 |
ISE |
13:11:07 |
1053553 |
|
381 |
27.88 |
ISE |
13:14:41 |
1056543 |
|
156 |
27.88 |
ISE |
13:14:41 |
1056545 |
|
244 |
27.87 |
ISE |
13:15:05 |
1056871 |
|
360 |
27.87 |
ISE |
13:15:05 |
1056869 |
|
4 |
27.87 |
ISE |
13:15:35 |
1057193 |
|
420 |
27.86 |
ISE |
13:16:08 |
1057508 |
|
93 |
27.86 |
ISE |
13:22:22 |
1061622 |
|
160 |
27.86 |
ISE |
13:22:22 |
1061620 |
|
484 |
27.86 |
ISE |
13:22:22 |
1061614 |
|
170 |
27.86 |
ISE |
13:22:22 |
1061612 |
|
447 |
27.86 |
ISE |
13:22:23 |
1061633 |
|
605 |
27.86 |
ISE |
13:23:45 |
1062695 |
|
137 |
27.85 |
ISE |
13:23:52 |
1062853 |
|
128 |
27.85 |
ISE |
13:23:57 |
1062911 |
|
260 |
27.85 |
ISE |
13:23:58 |
1062925 |
|
558 |
27.84 |
ISE |
13:25:55 |
1064691 |
|
490 |
27.83 |
ISE |
13:26:07 |
1064825 |
|
576 |
27.85 |
ISE |
13:31:18 |
1068973 |
|
101 |
27.85 |
ISE |
13:31:18 |
1068966 |
|
400 |
27.85 |
ISE |
13:31:18 |
1068964 |
|
595 |
27.83 |
ISE |
13:32:08 |
1069647 |
|
601 |
27.83 |
ISE |
13:32:13 |
1069737 |
|
388 |
27.83 |
ISE |
13:33:30 |
1070801 |
|
207 |
27.83 |
ISE |
13:33:57 |
1071155 |
|
553 |
27.82 |
ISE |
13:37:57 |
1075029 |
|
400 |
27.81 |
ISE |
13:38:03 |
1075169 |
|
161 |
27.81 |
ISE |
13:38:04 |
1075197 |
|
583 |
27.82 |
ISE |
13:40:59 |
1077256 |
|
27 |
27.81 |
ISE |
13:45:03 |
1080729 |
|
200 |
27.81 |
ISE |
13:45:03 |
1080725 |
|
381 |
27.81 |
ISE |
13:45:03 |
1080723 |
|
231 |
27.80 |
ISE |
13:46:03 |
1081642 |
|
340 |
27.80 |
ISE |
13:46:04 |
1081648 |
|
568 |
27.80 |
ISE |
13:48:48 |
1084239 |
|
1 |
27.79 |
ISE |
13:51:10 |
1086370 |
|
135 |
27.79 |
ISE |
13:52:09 |
1087072 |
|
434 |
27.79 |
ISE |
13:52:23 |
1087223 |
|
530 |
27.86 |
ISE |
13:54:08 |
1089337 |
|
295 |
27.85 |
ISE |
13:54:09 |
1089346 |
|
235 |
27.85 |
ISE |
13:54:09 |
1089344 |
|
250 |
27.85 |
ISE |
13:54:14 |
1089491 |
|
250 |
27.85 |
ISE |
13:54:14 |
1089489 |
|
72 |
27.84 |
ISE |
13:54:40 |
1090042 |
|
275 |
27.84 |
ISE |
13:54:40 |
1090040 |
|
275 |
27.84 |
ISE |
13:54:40 |
1090038 |
|
665 |
27.82 |
ISE |
13:55:24 |
1090689 |
|
597 |
27.82 |
ISE |
13:55:26 |
1090726 |
|
298 |
27.86 |
ISE |
13:59:13 |
1094481 |
|
520 |
27.86 |
ISE |
13:59:37 |
1094866 |
|
303 |
27.86 |
ISE |
13:59:37 |
1094864 |
|
642 |
27.85 |
ISE |
14:00:16 |
1095858 |
|
530 |
27.84 |
ISE |
14:00:55 |
1096513 |
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.
Latest directors dealings
- 2 hours ago Compass Group
- 2 hours ago Rathbones Group
- 3 hours ago Sage Group
- 3 hours ago NATWEST GROUP
- 3 hours ago Kier Group