Transaction in Own Shares
|
26th September 2018 |
||||||
|
|
|
|
|
|
|
|
|
CRH plc Transaction in Own Shares |
|
|||||
|
|
|
|
|
|
|
|
|
CRH plc ("CRH") announces that on 25th 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: |
141,910 |
147,671 |
|
|||
|
Highest price paid per share: |
GBp 2,526.0000 |
€28.2500 |
|
|||
|
Lowest price paid per share: |
GBp 2,509.0000 |
€27.9700 |
|
|||
|
Volume weighted average price paid: |
GBp 2,518.2225 |
€28.1412 |
|
|||
|
|
|
|
|
|
|
|
|
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 16,135,244 of its ordinary shares in treasury and will have 827,255,094 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 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2,518.2225 |
141,910 |
|
|
Euronext Dublin |
EUR |
28.1412 |
147,671 |
|
|
|
|
|
|
|
|
London Stock Exchange |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
|
763 |
2,519 |
LSE |
08:07:34 |
512665 |
|
106 |
2,518 |
LSE |
08:08:33 |
513880 |
|
400 |
2,518 |
LSE |
08:08:33 |
513878 |
|
254 |
2,518 |
LSE |
08:08:33 |
513876 |
|
768 |
2,519 |
LSE |
08:08:33 |
513871 |
|
163 |
2,516 |
LSE |
08:08:41 |
513984 |
|
49 |
2,516 |
LSE |
08:08:42 |
514002 |
|
128 |
2,516 |
LSE |
08:08:42 |
514000 |
|
128 |
2,516 |
LSE |
08:08:42 |
513994 |
|
128 |
2,516 |
LSE |
08:08:42 |
513989 |
|
47 |
2,516 |
LSE |
08:08:43 |
514027 |
|
185 |
2,512 |
LSE |
08:10:42 |
516298 |
|
52 |
2,512 |
LSE |
08:10:45 |
516410 |
|
304 |
2,512 |
LSE |
08:10:45 |
516408 |
|
200 |
2,512 |
LSE |
08:10:45 |
516406 |
|
770 |
2,511 |
LSE |
08:15:30 |
521973 |
|
146 |
2,516 |
LSE |
08:20:56 |
528513 |
|
571 |
2,516 |
LSE |
08:20:56 |
528511 |
|
312 |
2,519 |
LSE |
08:23:05 |
530805 |
|
203 |
2,519 |
LSE |
08:23:05 |
530803 |
|
245 |
2,519 |
LSE |
08:23:05 |
530801 |
|
761 |
2,518 |
LSE |
08:24:32 |
532256 |
|
212 |
2,519 |
LSE |
08:26:33 |
534337 |
|
517 |
2,519 |
LSE |
08:26:33 |
534335 |
|
347 |
2,524 |
LSE |
08:32:08 |
541314 |
|
122 |
2,524 |
LSE |
08:32:08 |
541312 |
|
250 |
2,524 |
LSE |
08:32:08 |
541310 |
|
697 |
2,524 |
LSE |
08:32:08 |
541300 |
|
284 |
2,523 |
LSE |
08:32:32 |
541799 |
|
228 |
2,523 |
LSE |
08:32:32 |
541797 |
|
270 |
2,523 |
LSE |
08:32:32 |
541795 |
|
712 |
2,519 |
LSE |
08:37:08 |
547781 |
|
731 |
2,517 |
LSE |
08:40:18 |
551962 |
|
673 |
2,514 |
LSE |
08:46:05 |
559190 |
|
760 |
2,512 |
LSE |
08:46:06 |
559216 |
|
784 |
2,513 |
LSE |
08:49:40 |
564293 |
|
569 |
2,514 |
LSE |
08:53:25 |
569141 |
|
187 |
2,514 |
LSE |
08:53:25 |
569143 |
|
232 |
2,512 |
LSE |
08:55:54 |
572443 |
|
464 |
2,512 |
LSE |
08:55:54 |
572441 |
|
741 |
2,509 |
LSE |
08:58:33 |
575925 |
|
658 |
2,513 |
LSE |
09:04:40 |
584110 |
|
491 |
2,513 |
LSE |
09:06:16 |
586585 |
|
198 |
2,513 |
LSE |
09:06:16 |
586583 |
|
26 |
2,518 |
LSE |
09:10:05 |
592392 |
|
462 |
2,518 |
LSE |
09:10:05 |
592390 |
|
250 |
2,518 |
LSE |
09:10:05 |
592388 |
|
779 |
2,518 |
LSE |
09:10:05 |
592386 |
|
410 |
2,520 |
LSE |
09:15:08 |
598845 |
|
150 |
2,520 |
LSE |
09:15:08 |
598843 |
|
139 |
2,520 |
LSE |
09:15:08 |
598841 |
|
559 |
2,523 |
LSE |
09:17:49 |
602010 |
|
211 |
2,523 |
LSE |
09:17:49 |
602008 |
|
689 |
2,524 |
LSE |
09:22:56 |
608823 |
|
776 |
2,525 |
LSE |
09:24:05 |
610155 |
|
752 |
2,522 |
LSE |
09:26:42 |
613242 |
|
762 |
2,521 |
LSE |
09:32:24 |
620377 |
|
605 |
2,520 |
LSE |
09:36:00 |
625142 |
|
86 |
2,520 |
LSE |
09:36:00 |
625140 |
|
214 |
2,522 |
LSE |
09:41:29 |
632165 |
|
267 |
2,522 |
LSE |
09:41:29 |
632163 |
|
272 |
2,522 |
LSE |
09:41:29 |
632161 |
|
462 |
2,520 |
LSE |
09:46:10 |
637850 |
|
215 |
2,520 |
LSE |
09:46:10 |
637852 |
|
171 |
2,519 |
LSE |
09:48:52 |
641236 |
|
580 |
2,519 |
LSE |
09:48:52 |
641234 |
|
681 |
2,519 |
LSE |
09:51:53 |
645474 |
|
103 |
2,519 |
LSE |
10:00:14 |
656184 |
|
570 |
2,519 |
LSE |
10:00:14 |
656182 |
|
667 |
2,519 |
LSE |
10:07:48 |
665695 |
|
780 |
2,523 |
LSE |
10:14:53 |
673524 |
|
246 |
2,524 |
LSE |
10:18:40 |
677460 |
|
172 |
2,524 |
LSE |
10:18:40 |
677458 |
|
360 |
2,524 |
LSE |
10:18:40 |
677456 |
|
706 |
2,524 |
LSE |
10:18:40 |
677454 |
|
301 |
2,526 |
LSE |
10:26:44 |
685991 |
|
409 |
2,526 |
LSE |
10:26:44 |
685993 |
|
766 |
2,525 |
LSE |
10:33:25 |
693505 |
|
5 |
2,523 |
LSE |
10:36:25 |
697718 |
|
553 |
2,523 |
LSE |
10:36:25 |
697716 |
|
90 |
2,523 |
LSE |
10:36:25 |
697714 |
|
192 |
2,523 |
LSE |
10:47:22 |
709684 |
|
461 |
2,523 |
LSE |
10:47:22 |
709682 |
|
371 |
2,522 |
LSE |
10:51:05 |
715026 |
|
384 |
2,522 |
LSE |
10:51:05 |
715024 |
|
296 |
2,524 |
LSE |
11:01:18 |
730547 |
|
357 |
2,524 |
LSE |
11:01:18 |
730545 |
|
572 |
2,526 |
LSE |
11:09:09 |
736303 |
|
32 |
2,526 |
LSE |
11:09:09 |
736299 |
|
157 |
2,526 |
LSE |
11:09:09 |
736301 |
|
684 |
2,525 |
LSE |
11:11:11 |
737590 |
|
666 |
2,524 |
LSE |
11:17:25 |
741656 |
|
166 |
2,524 |
LSE |
11:19:50 |
743235 |
|
315 |
2,524 |
LSE |
11:19:50 |
743233 |
|
166 |
2,524 |
LSE |
11:19:50 |
743229 |
|
77 |
2,524 |
LSE |
11:19:50 |
743227 |
|
179 |
2,521 |
LSE |
11:25:24 |
747084 |
|
514 |
2,521 |
LSE |
11:27:15 |
748165 |
|
240 |
2,520 |
LSE |
11:35:00 |
754155 |
|
200 |
2,520 |
LSE |
11:36:33 |
755225 |
|
192 |
2,520 |
LSE |
11:37:34 |
755801 |
|
666 |
2,520 |
LSE |
11:37:34 |
755803 |
|
7 |
2,520 |
LSE |
11:37:34 |
755799 |
|
676 |
2,519 |
LSE |
11:37:59 |
756076 |
|
50 |
2,519 |
LSE |
11:43:35 |
759762 |
|
208 |
2,519 |
LSE |
11:43:36 |
759793 |
|
401 |
2,519 |
LSE |
11:44:06 |
760145 |
|
45 |
2,519 |
LSE |
11:45:06 |
760777 |
|
607 |
2,518 |
LSE |
11:51:44 |
765093 |
|
138 |
2,518 |
LSE |
11:51:44 |
765091 |
|
835 |
2,521 |
LSE |
12:05:05 |
774145 |
|
448 |
2,518 |
LSE |
12:56:54 |
812623 |
|
190 |
2,518 |
LSE |
12:56:54 |
812621 |
|
243 |
2,520 |
LSE |
13:17:10 |
826194 |
|
499 |
2,520 |
LSE |
13:17:52 |
826681 |
|
40 |
2,520 |
LSE |
13:17:52 |
826679 |
|
212 |
2,518 |
LSE |
13:24:33 |
830779 |
|
527 |
2,518 |
LSE |
13:24:33 |
830777 |
|
265 |
2,517 |
LSE |
13:25:08 |
831242 |
|
444 |
2,517 |
LSE |
13:25:08 |
831240 |
|
227 |
2,519 |
LSE |
13:28:37 |
833697 |
|
48 |
2,519 |
LSE |
13:28:42 |
833783 |
|
20 |
2,519 |
LSE |
13:29:00 |
833961 |
|
310 |
2,519 |
LSE |
13:29:19 |
834156 |
|
155 |
2,519 |
LSE |
13:29:43 |
834400 |
|
608 |
2,519 |
LSE |
13:38:27 |
841237 |
|
136 |
2,519 |
LSE |
13:38:27 |
841239 |
|
260 |
2,518 |
LSE |
13:46:49 |
847318 |
|
433 |
2,518 |
LSE |
13:46:49 |
847316 |
|
21 |
2,518 |
LSE |
13:47:50 |
848191 |
|
651 |
2,518 |
LSE |
13:54:42 |
854472 |
|
751 |
2,519 |
LSE |
14:06:40 |
864208 |
|
219 |
2,519 |
LSE |
14:06:40 |
864206 |
|
419 |
2,519 |
LSE |
14:06:40 |
864204 |
|
180 |
2,519 |
LSE |
14:07:42 |
865055 |
|
719 |
2,519 |
LSE |
14:07:47 |
865099 |
|
177 |
2,519 |
LSE |
14:07:47 |
865093 |
|
337 |
2,519 |
LSE |
14:07:47 |
865095 |
|
52 |
2,519 |
LSE |
14:07:47 |
865097 |
|
74 |
2,521 |
LSE |
14:13:36 |
869744 |
|
250 |
2,521 |
LSE |
14:13:36 |
869742 |
|
165 |
2,521 |
LSE |
14:13:36 |
869740 |
|
250 |
2,521 |
LSE |
14:13:36 |
869738 |
|
61 |
2,521 |
LSE |
14:13:36 |
869735 |
|
739 |
2,521 |
LSE |
14:13:36 |
869733 |
|
101 |
2,521 |
LSE |
14:13:36 |
869731 |
|
499 |
2,521 |
LSE |
14:13:36 |
869729 |
|
740 |
2,520 |
LSE |
14:15:13 |
871076 |
|
755 |
2,520 |
LSE |
14:15:13 |
871078 |
|
436 |
2,518 |
LSE |
14:22:47 |
877466 |
|
260 |
2,518 |
LSE |
14:22:47 |
877464 |
|
595 |
2,518 |
LSE |
14:22:47 |
877470 |
|
64 |
2,518 |
LSE |
14:22:47 |
877468 |
|
684 |
2,520 |
LSE |
14:28:01 |
882619 |
|
15 |
2,520 |
LSE |
14:28:01 |
882617 |
|
717 |
2,520 |
LSE |
14:28:01 |
882615 |
|
705 |
2,519 |
LSE |
14:28:31 |
883052 |
|
88 |
2,519 |
LSE |
14:28:31 |
883050 |
|
78 |
2,519 |
LSE |
14:28:31 |
883048 |
|
551 |
2,519 |
LSE |
14:28:31 |
883046 |
|
178 |
2,519 |
LSE |
14:28:31 |
883044 |
|
901 |
2,521 |
LSE |
14:30:13 |
888255 |
|
676 |
2,521 |
LSE |
14:30:13 |
888257 |
|
101 |
2,520 |
LSE |
14:32:35 |
892883 |
|
655 |
2,520 |
LSE |
14:32:35 |
892881 |
|
642 |
2,520 |
LSE |
14:32:35 |
892879 |
|
70 |
2,520 |
LSE |
14:32:35 |
892877 |
|
300 |
2,520 |
LSE |
14:32:35 |
892875 |
|
363 |
2,520 |
LSE |
14:32:35 |
892873 |
|
19 |
2,518 |
LSE |
14:32:47 |
893250 |
|
212 |
2,518 |
LSE |
14:32:48 |
893287 |
|
154 |
2,518 |
LSE |
14:32:48 |
893285 |
|
210 |
2,518 |
LSE |
14:32:50 |
893326 |
|
215 |
2,518 |
LSE |
14:32:50 |
893324 |
|
14 |
2,518 |
LSE |
14:32:53 |
893650 |
|
177 |
2,518 |
LSE |
14:32:56 |
893714 |
|
439 |
2,518 |
LSE |
14:32:56 |
893716 |
|
79 |
2,518 |
LSE |
14:33:02 |
893947 |
|
131 |
2,518 |
LSE |
14:33:02 |
893945 |
|
210 |
2,518 |
LSE |
14:33:05 |
894099 |
|
32 |
2,518 |
LSE |
14:33:44 |
895537 |
|
178 |
2,518 |
LSE |
14:33:44 |
895535 |
|
184 |
2,518 |
LSE |
14:33:44 |
895533 |
|
677 |
2,517 |
LSE |
14:33:47 |
895647 |
|
798 |
2,517 |
LSE |
14:33:47 |
895645 |
|
133 |
2,517 |
LSE |
14:33:47 |
895643 |
|
37 |
2,518 |
LSE |
14:33:47 |
895640 |
|
167 |
2,518 |
LSE |
14:33:47 |
895636 |
|
234 |
2,518 |
LSE |
14:33:47 |
895634 |
|
329 |
2,518 |
LSE |
14:33:47 |
895632 |
|
221 |
2,518 |
LSE |
14:33:47 |
895630 |
|
126 |
2,518 |
LSE |
14:33:47 |
895628 |
|
266 |
2,518 |
LSE |
14:33:47 |
895638 |
|
669 |
2,517 |
LSE |
14:34:15 |
896574 |
|
727 |
2,517 |
LSE |
14:34:15 |
896572 |
|
168 |
2,516 |
LSE |
14:34:45 |
897314 |
|
245 |
2,516 |
LSE |
14:34:45 |
897312 |
|
250 |
2,516 |
LSE |
14:34:45 |
897310 |
|
250 |
2,516 |
LSE |
14:34:45 |
897305 |
|
967 |
2,516 |
LSE |
14:34:45 |
897264 |
|
756 |
2,516 |
LSE |
14:34:45 |
897262 |
|
40 |
2,515 |
LSE |
14:34:47 |
897368 |
|
216 |
2,515 |
LSE |
14:34:50 |
897482 |
|
180 |
2,515 |
LSE |
14:35:44 |
898966 |
|
115 |
2,515 |
LSE |
14:35:58 |
899366 |
|
769 |
2,517 |
LSE |
14:38:45 |
904232 |
|
668 |
2,517 |
LSE |
14:38:45 |
904230 |
|
724 |
2,519 |
LSE |
14:41:59 |
909156 |
|
63 |
2,519 |
LSE |
14:41:59 |
909154 |
|
737 |
2,519 |
LSE |
14:41:59 |
909152 |
|
166 |
2,519 |
LSE |
14:44:38 |
912797 |
|
321 |
2,519 |
LSE |
14:44:38 |
912793 |
|
294 |
2,519 |
LSE |
14:44:38 |
912795 |
|
266 |
2,519 |
LSE |
14:44:38 |
912803 |
|
167 |
2,519 |
LSE |
14:44:38 |
912799 |
|
267 |
2,519 |
LSE |
14:44:38 |
912801 |
|
705 |
2,519 |
LSE |
14:49:54 |
920738 |
|
21 |
2,519 |
LSE |
14:49:54 |
920736 |
|
250 |
2,519 |
LSE |
14:49:54 |
920734 |
|
512 |
2,519 |
LSE |
14:49:54 |
920732 |
|
344 |
2,519 |
LSE |
14:49:54 |
920730 |
|
285 |
2,519 |
LSE |
14:49:54 |
920728 |
|
768 |
2,519 |
LSE |
14:56:43 |
932300 |
|
659 |
2,519 |
LSE |
14:56:43 |
932298 |
|
778 |
2,519 |
LSE |
14:56:43 |
932296 |
|
738 |
2,518 |
LSE |
14:56:45 |
932345 |
|
978 |
2,518 |
LSE |
14:56:45 |
932341 |
|
70 |
2,518 |
LSE |
14:56:45 |
932343 |
|
202 |
2,518 |
LSE |
14:56:47 |
932428 |
|
213 |
2,518 |
LSE |
14:56:50 |
932531 |
|
210 |
2,518 |
LSE |
14:56:50 |
932529 |
|
500 |
2,519 |
LSE |
14:58:30 |
935284 |
|
250 |
2,519 |
LSE |
14:58:30 |
935282 |
|
335 |
2,519 |
LSE |
14:58:30 |
935280 |
|
201 |
2,519 |
LSE |
14:58:30 |
935278 |
|
188 |
2,519 |
LSE |
14:58:30 |
935276 |
|
823 |
2,519 |
LSE |
14:58:30 |
935274 |
|
100 |
2,519 |
LSE |
14:58:30 |
935272 |
|
90 |
2,519 |
LSE |
14:58:30 |
935270 |
|
217 |
2,518 |
LSE |
14:58:31 |
935327 |
|
276 |
2,518 |
LSE |
14:58:31 |
935329 |
|
13 |
2,518 |
LSE |
14:58:34 |
935492 |
|
287 |
2,518 |
LSE |
14:58:34 |
935484 |
|
139 |
2,518 |
LSE |
14:58:35 |
935516 |
|
210 |
2,518 |
LSE |
14:59:44 |
937518 |
|
384 |
2,518 |
LSE |
14:59:44 |
937516 |
|
400 |
2,519 |
LSE |
15:01:11 |
940672 |
|
246 |
2,519 |
LSE |
15:01:11 |
940670 |
|
76 |
2,519 |
LSE |
15:01:11 |
940668 |
|
86 |
2,519 |
LSE |
15:01:11 |
940666 |
|
447 |
2,519 |
LSE |
15:01:11 |
940664 |
|
170 |
2,519 |
LSE |
15:01:11 |
940662 |
|
478 |
2,519 |
LSE |
15:01:11 |
940660 |
|
20 |
2,519 |
LSE |
15:01:13 |
940720 |
|
275 |
2,519 |
LSE |
15:01:13 |
940716 |
|
270 |
2,519 |
LSE |
15:01:13 |
940718 |
|
81 |
2,519 |
LSE |
15:03:52 |
945714 |
|
667 |
2,520 |
LSE |
15:07:20 |
951699 |
|
711 |
2,520 |
LSE |
15:07:20 |
951697 |
|
734 |
2,520 |
LSE |
15:07:20 |
951695 |
|
752 |
2,519 |
LSE |
15:07:21 |
951724 |
|
281 |
2,519 |
LSE |
15:07:21 |
951722 |
|
485 |
2,519 |
LSE |
15:07:21 |
951720 |
|
210 |
2,519 |
LSE |
15:07:23 |
951772 |
|
210 |
2,519 |
LSE |
15:07:23 |
951770 |
|
216 |
2,519 |
LSE |
15:07:23 |
951767 |
|
103 |
2,519 |
LSE |
15:07:26 |
951867 |
|
112 |
2,519 |
LSE |
15:07:26 |
951869 |
|
521 |
2,519 |
LSE |
15:07:30 |
952106 |
|
136 |
2,519 |
LSE |
15:07:30 |
952104 |
|
606 |
2,519 |
LSE |
15:07:30 |
952102 |
|
4 |
2,519 |
LSE |
15:07:30 |
952100 |
|
75 |
2,518 |
LSE |
15:11:12 |
957780 |
|
324 |
2,518 |
LSE |
15:11:12 |
957783 |
|
203 |
2,518 |
LSE |
15:11:12 |
957785 |
|
86 |
2,518 |
LSE |
15:11:12 |
957787 |
|
221 |
2,518 |
LSE |
15:11:12 |
957777 |
|
246 |
2,518 |
LSE |
15:11:12 |
957775 |
|
250 |
2,518 |
LSE |
15:11:12 |
957772 |
|
754 |
2,518 |
LSE |
15:11:12 |
957769 |
|
726 |
2,518 |
LSE |
15:11:12 |
957767 |
|
175 |
2,517 |
LSE |
15:13:27 |
961537 |
|
716 |
2,517 |
LSE |
15:13:28 |
961554 |
|
580 |
2,517 |
LSE |
15:13:28 |
961552 |
|
744 |
2,516 |
LSE |
15:14:47 |
964021 |
|
566 |
2,517 |
LSE |
15:20:09 |
974846 |
|
100 |
2,517 |
LSE |
15:20:09 |
974844 |
|
711 |
2,517 |
LSE |
15:20:09 |
974826 |
|
277 |
2,517 |
LSE |
15:20:09 |
974824 |
|
443 |
2,517 |
LSE |
15:20:09 |
974822 |
|
222 |
2,517 |
LSE |
15:24:15 |
982195 |
|
300 |
2,517 |
LSE |
15:24:15 |
982197 |
|
100 |
2,517 |
LSE |
15:24:15 |
982199 |
|
283 |
2,517 |
LSE |
15:24:17 |
982287 |
|
45 |
2,517 |
LSE |
15:24:17 |
982285 |
|
469 |
2,517 |
LSE |
15:24:26 |
982522 |
|
150 |
2,516 |
LSE |
15:24:54 |
983298 |
|
511 |
2,516 |
LSE |
15:24:54 |
983296 |
|
659 |
2,517 |
LSE |
15:24:54 |
983294 |
|
717 |
2,517 |
LSE |
15:24:54 |
983292 |
|
293 |
2,515 |
LSE |
15:26:48 |
987301 |
|
114 |
2,515 |
LSE |
15:26:48 |
987305 |
|
372 |
2,515 |
LSE |
15:26:48 |
987303 |
|
721 |
2,515 |
LSE |
15:26:48 |
987299 |
|
1 |
2,515 |
LSE |
15:26:48 |
987297 |
|
88 |
2,511 |
LSE |
15:29:08 |
991355 |
|
635 |
2,511 |
LSE |
15:29:08 |
991353 |
|
672 |
2,511 |
LSE |
15:29:08 |
991357 |
|
226 |
2,512 |
LSE |
15:31:34 |
996564 |
|
405 |
2,512 |
LSE |
15:31:34 |
996562 |
|
492 |
2,512 |
LSE |
15:31:34 |
996560 |
|
307 |
2,512 |
LSE |
15:31:34 |
996558 |
|
204 |
2,514 |
LSE |
15:36:57 |
1006007 |
|
97 |
2,514 |
LSE |
15:36:57 |
1006003 |
|
205 |
2,514 |
LSE |
15:36:57 |
1005990 |
|
328 |
2,514 |
LSE |
15:36:57 |
1005988 |
|
142 |
2,514 |
LSE |
15:36:57 |
1005986 |
|
250 |
2,514 |
LSE |
15:36:57 |
1005971 |
|
182 |
2,514 |
LSE |
15:36:57 |
1005969 |
|
205 |
2,514 |
LSE |
15:36:57 |
1005973 |
|
171 |
2,514 |
LSE |
15:36:57 |
1005975 |
|
783 |
2,514 |
LSE |
15:36:57 |
1005967 |
|
634 |
2,514 |
LSE |
15:36:57 |
1005964 |
|
766 |
2,514 |
LSE |
15:36:57 |
1005962 |
|
748 |
2,514 |
LSE |
15:38:37 |
1009100 |
|
718 |
2,514 |
LSE |
15:40:57 |
1013272 |
|
674 |
2,514 |
LSE |
15:40:57 |
1013270 |
|
312 |
2,517 |
LSE |
15:47:20 |
1025212 |
|
250 |
2,517 |
LSE |
15:47:20 |
1025208 |
|
205 |
2,517 |
LSE |
15:47:20 |
1025210 |
|
70 |
2,517 |
LSE |
15:47:20 |
1025216 |
|
300 |
2,517 |
LSE |
15:47:20 |
1025214 |
|
100 |
2,517 |
LSE |
15:47:20 |
1025218 |
|
93 |
2,518 |
LSE |
15:50:46 |
1031964 |
|
324 |
2,518 |
LSE |
15:50:46 |
1031962 |
|
354 |
2,518 |
LSE |
15:50:46 |
1031960 |
|
75 |
2,518 |
LSE |
15:50:46 |
1031958 |
|
100 |
2,518 |
LSE |
15:50:46 |
1031956 |
|
206 |
2,518 |
LSE |
15:50:46 |
1031954 |
|
254 |
2,518 |
LSE |
15:50:46 |
1031952 |
|
699 |
2,517 |
LSE |
15:51:23 |
1033062 |
|
674 |
2,517 |
LSE |
15:51:23 |
1033060 |
|
59 |
2,516 |
LSE |
15:54:12 |
1037894 |
|
217 |
2,518 |
LSE |
15:54:50 |
1039129 |
|
269 |
2,518 |
LSE |
15:54:50 |
1039127 |
|
250 |
2,518 |
LSE |
15:54:50 |
1039125 |
|
300 |
2,518 |
LSE |
15:54:50 |
1039123 |
|
500 |
2,518 |
LSE |
15:54:50 |
1039115 |
|
173 |
2,518 |
LSE |
15:54:50 |
1039113 |
|
334 |
2,518 |
LSE |
15:54:50 |
1039111 |
|
574 |
2,518 |
LSE |
15:54:50 |
1039117 |
|
337 |
2,518 |
LSE |
15:54:50 |
1039119 |
|
145 |
2,518 |
LSE |
15:54:50 |
1039121 |
|
442 |
2,517 |
LSE |
15:55:27 |
1040195 |
|
759 |
2,517 |
LSE |
15:55:27 |
1040193 |
|
227 |
2,517 |
LSE |
15:55:27 |
1040197 |
|
82 |
2,517 |
LSE |
15:56:53 |
1042566 |
|
36 |
2,517 |
LSE |
15:56:55 |
1042625 |
|
700 |
2,517 |
LSE |
15:56:56 |
1042642 |
|
649 |
2,517 |
LSE |
15:56:56 |
1042640 |
|
27 |
2,517 |
LSE |
15:57:42 |
1043920 |
|
91 |
2,517 |
LSE |
15:57:42 |
1043918 |
|
358 |
2,517 |
LSE |
15:57:42 |
1043915 |
|
235 |
2,517 |
LSE |
15:57:42 |
1043913 |
|
335 |
2,517 |
LSE |
15:57:42 |
1043911 |
|
405 |
2,517 |
LSE |
15:57:42 |
1043896 |
|
746 |
2,517 |
LSE |
15:57:42 |
1043892 |
|
677 |
2,517 |
LSE |
15:57:42 |
1043890 |
|
567 |
2,515 |
LSE |
15:59:03 |
1046628 |
|
144 |
2,515 |
LSE |
15:59:03 |
1046630 |
|
730 |
2,514 |
LSE |
15:59:41 |
1048852 |
|
743 |
2,513 |
LSE |
16:01:17 |
1055049 |
|
57 |
2,516 |
LSE |
16:05:46 |
1063691 |
|
298 |
2,516 |
LSE |
16:05:46 |
1063689 |
|
100 |
2,516 |
LSE |
16:05:46 |
1063687 |
|
270 |
2,516 |
LSE |
16:05:46 |
1063685 |
|
430 |
2,515 |
LSE |
16:05:46 |
1063682 |
|
180 |
2,515 |
LSE |
16:06:32 |
1065195 |
|
528 |
2,517 |
LSE |
16:09:56 |
1071925 |
|
245 |
2,517 |
LSE |
16:09:56 |
1071927 |
|
33 |
2,518 |
LSE |
16:10:59 |
1074135 |
|
337 |
2,518 |
LSE |
16:10:59 |
1074137 |
|
119 |
2,518 |
LSE |
16:10:59 |
1074139 |
|
49 |
2,518 |
LSE |
16:11:58 |
1076157 |
|
250 |
2,518 |
LSE |
16:11:58 |
1076155 |
|
347 |
2,518 |
LSE |
16:11:58 |
1076153 |
|
132 |
2,518 |
LSE |
16:11:58 |
1076151 |
|
271 |
2,518 |
LSE |
16:11:58 |
1076149 |
|
132 |
2,518 |
LSE |
16:11:58 |
1076147 |
|
312 |
2,518 |
LSE |
16:11:58 |
1076145 |
|
297 |
2,518 |
LSE |
16:11:58 |
1076143 |
|
630 |
2,518 |
LSE |
16:11:58 |
1076138 |
|
19 |
2,518 |
LSE |
16:11:58 |
1076136 |
|
432 |
2,517 |
LSE |
16:12:24 |
1077132 |
|
380 |
2,517 |
LSE |
16:12:24 |
1077134 |
|
241 |
2,518 |
LSE |
16:13:05 |
1078515 |
|
125 |
2,518 |
LSE |
16:13:05 |
1078513 |
|
314 |
2,518 |
LSE |
16:13:05 |
1078511 |
|
200 |
2,519 |
LSE |
16:14:17 |
1081419 |
|
16 |
2,519 |
LSE |
16:14:17 |
1081399 |
|
311 |
2,519 |
LSE |
16:14:17 |
1081397 |
|
311 |
2,519 |
LSE |
16:14:17 |
1081395 |
|
393 |
2,519 |
LSE |
16:14:19 |
1081518 |
|
1,258 |
2,521 |
LSE |
16:15:40 |
1084486 |
|
200 |
2,521 |
LSE |
16:15:40 |
1084484 |
|
297 |
2,521 |
LSE |
16:15:40 |
1084479 |
|
187 |
2,521 |
LSE |
16:15:40 |
1084477 |
|
472 |
2,521 |
LSE |
16:15:40 |
1084475 |
|
Euronext Dublin |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
|
719 |
28.06 |
ISE |
08:06:49 |
511720 |
|
665 |
28.09 |
ISE |
08:08:33 |
513873 |
|
80 |
28.03 |
ISE |
08:09:42 |
515172 |
|
45 |
28.03 |
ISE |
08:09:42 |
515170 |
|
790 |
28.03 |
ISE |
08:09:42 |
515168 |
|
422 |
28.00 |
ISE |
08:10:46 |
516419 |
|
486 |
28.00 |
ISE |
08:10:46 |
516417 |
|
722 |
27.99 |
ISE |
08:12:43 |
518505 |
|
33 |
27.98 |
ISE |
08:12:54 |
518739 |
|
604 |
27.99 |
ISE |
08:12:54 |
518737 |
|
264 |
27.99 |
ISE |
08:12:54 |
518735 |
|
120 |
27.98 |
ISE |
08:14:22 |
520341 |
|
419 |
27.98 |
ISE |
08:14:42 |
520620 |
|
266 |
27.98 |
ISE |
08:14:44 |
520709 |
|
684 |
27.98 |
ISE |
08:14:44 |
520707 |
|
668 |
28.01 |
ISE |
08:16:58 |
523760 |
|
69 |
28.01 |
ISE |
08:16:58 |
523758 |
|
44 |
27.97 |
ISE |
08:18:03 |
525316 |
|
227 |
28.10 |
ISE |
08:22:36 |
530444 |
|
533 |
28.10 |
ISE |
08:22:36 |
530442 |
|
250 |
28.09 |
ISE |
08:23:05 |
530821 |
|
84 |
28.09 |
ISE |
08:23:31 |
531224 |
|
440 |
28.09 |
ISE |
08:23:32 |
531244 |
|
140 |
28.09 |
ISE |
08:24:32 |
532260 |
|
356 |
28.09 |
ISE |
08:24:32 |
532258 |
|
295 |
28.09 |
ISE |
08:24:32 |
532250 |
|
297 |
28.08 |
ISE |
08:26:51 |
534573 |
|
229 |
28.09 |
ISE |
08:26:51 |
534564 |
|
527 |
28.09 |
ISE |
08:26:51 |
534562 |
|
111 |
28.08 |
ISE |
08:27:45 |
535761 |
|
39 |
28.08 |
ISE |
08:27:45 |
535759 |
|
192 |
28.18 |
ISE |
08:31:56 |
541057 |
|
529 |
28.18 |
ISE |
08:31:56 |
541055 |
|
643 |
28.17 |
ISE |
08:32:08 |
541304 |
|
873 |
28.17 |
ISE |
08:32:08 |
541302 |
|
802 |
28.14 |
ISE |
08:32:32 |
541810 |
|
667 |
28.15 |
ISE |
08:32:32 |
541804 |
|
63 |
28.15 |
ISE |
08:32:32 |
541802 |
|
550 |
28.14 |
ISE |
08:32:34 |
541841 |
|
143 |
28.14 |
ISE |
08:32:34 |
541839 |
|
48 |
28.14 |
ISE |
08:32:34 |
541837 |
|
153 |
28.14 |
ISE |
08:32:34 |
541835 |
|
657 |
28.13 |
ISE |
08:33:53 |
543445 |
|
398 |
28.12 |
ISE |
08:34:08 |
543749 |
|
468 |
28.12 |
ISE |
08:34:08 |
543747 |
|
135 |
28.11 |
ISE |
08:34:43 |
544583 |
|
193 |
28.11 |
ISE |
08:34:44 |
544593 |
|
501 |
28.11 |
ISE |
08:34:44 |
544591 |
|
245 |
28.10 |
ISE |
08:35:36 |
545910 |
|
516 |
28.10 |
ISE |
08:35:37 |
545924 |
|
342 |
28.11 |
ISE |
08:36:37 |
547198 |
|
431 |
28.11 |
ISE |
08:36:37 |
547196 |
|
288 |
28.10 |
ISE |
08:37:08 |
547794 |
|
488 |
28.10 |
ISE |
08:37:08 |
547797 |
|
261 |
28.06 |
ISE |
08:46:05 |
559197 |
|
461 |
28.06 |
ISE |
08:46:05 |
559194 |
|
170 |
28.05 |
ISE |
08:47:32 |
561302 |
|
280 |
28.05 |
ISE |
08:47:32 |
561299 |
|
239 |
28.05 |
ISE |
08:47:32 |
561297 |
|
367 |
28.05 |
ISE |
08:47:32 |
561291 |
|
378 |
28.05 |
ISE |
08:47:32 |
561289 |
|
496 |
28.04 |
ISE |
08:47:36 |
561559 |
|
273 |
28.04 |
ISE |
08:47:37 |
561565 |
|
96 |
28.04 |
ISE |
08:51:07 |
566096 |
|
147 |
28.04 |
ISE |
08:51:30 |
566581 |
|
99 |
28.04 |
ISE |
08:51:30 |
566579 |
|
249 |
28.04 |
ISE |
08:51:30 |
566575 |
|
51 |
28.04 |
ISE |
08:51:30 |
566577 |
|
277 |
28.06 |
ISE |
08:53:25 |
569152 |
|
267 |
28.06 |
ISE |
08:53:25 |
569150 |
|
161 |
28.06 |
ISE |
08:53:25 |
569148 |
|
14 |
28.06 |
ISE |
08:53:25 |
569146 |
|
305 |
28.04 |
ISE |
08:53:37 |
569426 |
|
76 |
28.04 |
ISE |
08:53:37 |
569417 |
|
31 |
28.04 |
ISE |
08:53:37 |
569415 |
|
219 |
28.04 |
ISE |
08:53:37 |
569413 |
|
544 |
28.04 |
ISE |
08:53:37 |
569411 |
|
299 |
28.04 |
ISE |
08:53:43 |
569550 |
|
198 |
28.04 |
ISE |
08:55:54 |
572450 |
|
200 |
28.04 |
ISE |
08:55:54 |
572448 |
|
305 |
28.04 |
ISE |
08:55:54 |
572446 |
|
49 |
28.04 |
ISE |
08:56:07 |
572716 |
|
250 |
28.02 |
ISE |
08:59:14 |
576723 |
|
193 |
28.02 |
ISE |
08:59:15 |
576741 |
|
551 |
28.02 |
ISE |
08:59:17 |
576827 |
|
57 |
28.02 |
ISE |
08:59:17 |
576825 |
|
250 |
28.02 |
ISE |
08:59:17 |
576821 |
|
235 |
28.02 |
ISE |
08:59:18 |
576844 |
|
680 |
28.07 |
ISE |
09:04:41 |
584144 |
|
347 |
28.07 |
ISE |
09:06:16 |
586591 |
|
368 |
28.07 |
ISE |
09:06:16 |
586589 |
|
82 |
28.07 |
ISE |
09:06:16 |
586587 |
|
669 |
28.15 |
ISE |
09:09:29 |
591489 |
|
216 |
28.15 |
ISE |
09:09:29 |
591487 |
|
568 |
28.14 |
ISE |
09:12:24 |
595591 |
|
150 |
28.14 |
ISE |
09:12:24 |
595589 |
|
239 |
28.19 |
ISE |
09:14:56 |
598592 |
|
600 |
28.18 |
ISE |
09:15:08 |
598853 |
|
439 |
28.19 |
ISE |
09:15:08 |
598851 |
|
344 |
28.19 |
ISE |
09:15:08 |
598849 |
|
489 |
28.19 |
ISE |
09:15:08 |
598847 |
|
150 |
28.23 |
ISE |
09:17:49 |
602032 |
|
572 |
28.23 |
ISE |
09:17:49 |
602030 |
|
28 |
28.23 |
ISE |
09:17:49 |
602025 |
|
454 |
28.23 |
ISE |
09:17:49 |
602023 |
|
196 |
28.23 |
ISE |
09:17:49 |
602021 |
|
34 |
28.23 |
ISE |
09:17:49 |
602019 |
|
443 |
28.23 |
ISE |
09:17:49 |
602017 |
|
33 |
28.23 |
ISE |
09:17:49 |
602014 |
|
233 |
28.23 |
ISE |
09:17:49 |
602012 |
|
227 |
28.22 |
ISE |
09:17:59 |
602265 |
|
85 |
28.22 |
ISE |
09:17:59 |
602263 |
|
331 |
28.22 |
ISE |
09:17:59 |
602261 |
|
569 |
28.22 |
ISE |
09:17:59 |
602259 |
|
250 |
28.22 |
ISE |
09:17:59 |
602257 |
|
319 |
28.22 |
ISE |
09:17:59 |
602255 |
|
16 |
28.22 |
ISE |
09:17:59 |
602253 |
|
536 |
28.22 |
ISE |
09:18:08 |
602522 |
|
870 |
28.22 |
ISE |
09:22:56 |
608831 |
|
43 |
28.23 |
ISE |
09:22:56 |
608829 |
|
357 |
28.23 |
ISE |
09:22:56 |
608827 |
|
243 |
28.23 |
ISE |
09:22:56 |
608825 |
|
164 |
28.24 |
ISE |
09:24:05 |
610203 |
|
346 |
28.24 |
ISE |
09:24:05 |
610200 |
|
100 |
28.24 |
ISE |
09:24:05 |
610197 |
|
445 |
28.24 |
ISE |
09:24:05 |
610168 |
|
133 |
28.24 |
ISE |
09:25:16 |
611634 |
|
266 |
28.24 |
ISE |
09:25:16 |
611632 |
|
107 |
28.24 |
ISE |
09:25:16 |
611630 |
|
86 |
28.24 |
ISE |
09:25:16 |
611628 |
|
310 |
28.24 |
ISE |
09:25:16 |
611624 |
|
248 |
28.24 |
ISE |
09:25:48 |
612255 |
|
336 |
28.24 |
ISE |
09:25:48 |
612249 |
|
5 |
28.24 |
ISE |
09:25:48 |
612247 |
|
155 |
28.24 |
ISE |
09:25:48 |
612245 |
|
257 |
28.24 |
ISE |
09:25:49 |
612270 |
|
312 |
28.24 |
ISE |
09:25:49 |
612262 |
|
78 |
28.24 |
ISE |
09:25:49 |
612260 |
|
64 |
28.24 |
ISE |
09:25:49 |
612258 |
|
344 |
28.19 |
ISE |
09:32:24 |
620386 |
|
314 |
28.19 |
ISE |
09:32:24 |
620382 |
|
653 |
28.18 |
ISE |
09:32:28 |
620476 |
|
250 |
28.18 |
ISE |
09:36:00 |
625157 |
|
151 |
28.18 |
ISE |
09:36:00 |
625155 |
|
250 |
28.18 |
ISE |
09:36:01 |
625169 |
|
103 |
28.18 |
ISE |
09:36:01 |
625167 |
|
7 |
28.20 |
ISE |
09:40:56 |
631640 |
|
345 |
28.20 |
ISE |
09:41:29 |
632168 |
|
303 |
28.20 |
ISE |
09:41:30 |
632170 |
|
533 |
28.19 |
ISE |
09:41:37 |
632335 |
|
235 |
28.19 |
ISE |
09:41:37 |
632333 |
|
65 |
28.19 |
ISE |
09:41:37 |
632330 |
|
16 |
28.19 |
ISE |
09:41:37 |
632327 |
|
89 |
28.17 |
ISE |
09:46:25 |
638073 |
|
634 |
28.17 |
ISE |
09:46:54 |
638728 |
|
57 |
28.17 |
ISE |
09:47:02 |
638891 |
|
260 |
28.17 |
ISE |
09:47:02 |
638889 |
|
252 |
28.17 |
ISE |
09:47:02 |
638885 |
|
230 |
28.17 |
ISE |
09:47:02 |
638881 |
|
107 |
28.17 |
ISE |
09:47:02 |
638879 |
|
360 |
28.17 |
ISE |
09:47:06 |
638996 |
|
284 |
28.17 |
ISE |
09:47:06 |
638991 |
|
673 |
28.17 |
ISE |
09:48:29 |
640772 |
|
321 |
28.16 |
ISE |
09:48:52 |
641244 |
|
266 |
28.16 |
ISE |
09:48:52 |
641242 |
|
161 |
28.16 |
ISE |
09:48:52 |
641238 |
|
780 |
28.15 |
ISE |
09:53:22 |
647493 |
|
346 |
28.14 |
ISE |
09:54:13 |
648403 |
|
325 |
28.14 |
ISE |
09:54:17 |
648508 |
|
146 |
28.14 |
ISE |
09:54:17 |
648506 |
|
81 |
28.14 |
ISE |
09:54:17 |
648498 |
|
205 |
28.14 |
ISE |
09:54:17 |
648496 |
|
242 |
28.14 |
ISE |
09:54:29 |
648670 |
|
132 |
28.14 |
ISE |
09:54:29 |
648653 |
|
140 |
28.15 |
ISE |
10:01:30 |
657775 |
|
390 |
28.15 |
ISE |
10:01:30 |
657731 |
|
76 |
28.18 |
ISE |
10:06:49 |
664603 |
|
395 |
28.18 |
ISE |
10:06:49 |
664601 |
|
126 |
28.18 |
ISE |
10:06:49 |
664599 |
|
145 |
28.18 |
ISE |
10:06:49 |
664597 |
|
204 |
28.21 |
ISE |
10:14:53 |
673528 |
|
476 |
28.21 |
ISE |
10:14:53 |
673526 |
|
16 |
28.21 |
ISE |
10:17:55 |
676659 |
|
211 |
28.21 |
ISE |
10:18:40 |
677463 |
|
313 |
28.22 |
ISE |
10:20:55 |
680005 |
|
133 |
28.22 |
ISE |
10:20:55 |
680003 |
|
311 |
28.22 |
ISE |
10:20:55 |
680001 |
|
994 |
28.21 |
ISE |
10:22:16 |
681415 |
|
266 |
28.24 |
ISE |
10:26:41 |
685974 |
|
319 |
28.24 |
ISE |
10:26:41 |
685972 |
|
412 |
28.24 |
ISE |
10:26:44 |
686004 |
|
315 |
28.24 |
ISE |
10:26:44 |
686002 |
|
127 |
28.24 |
ISE |
10:26:44 |
686000 |
|
133 |
28.24 |
ISE |
10:26:44 |
685998 |
|
987 |
28.23 |
ISE |
10:27:47 |
687148 |
|
238 |
28.23 |
ISE |
10:34:16 |
694557 |
|
133 |
28.23 |
ISE |
10:34:16 |
694555 |
|
365 |
28.23 |
ISE |
10:34:16 |
694553 |
|
466 |
28.23 |
ISE |
10:34:16 |
694550 |
|
303 |
28.23 |
ISE |
10:34:16 |
694543 |
|
449 |
28.22 |
ISE |
10:36:25 |
697710 |
|
262 |
28.22 |
ISE |
10:36:25 |
697712 |
|
118 |
28.20 |
ISE |
10:38:23 |
699969 |
|
67 |
28.20 |
ISE |
10:38:23 |
699893 |
|
543 |
28.20 |
ISE |
10:38:23 |
699890 |
|
90 |
28.20 |
ISE |
10:38:23 |
699886 |
|
143 |
28.20 |
ISE |
10:38:24 |
699987 |
|
59 |
28.20 |
ISE |
10:38:24 |
699985 |
|
600 |
28.20 |
ISE |
10:38:28 |
700068 |
|
37 |
28.19 |
ISE |
10:39:02 |
700823 |
|
841 |
28.19 |
ISE |
10:39:02 |
700821 |
|
634 |
28.21 |
ISE |
10:41:36 |
703593 |
|
17 |
28.20 |
ISE |
10:42:35 |
705019 |
|
367 |
28.21 |
ISE |
10:44:39 |
706960 |
|
176 |
28.22 |
ISE |
10:47:13 |
709601 |
|
502 |
28.22 |
ISE |
10:47:13 |
709604 |
|
828 |
28.21 |
ISE |
10:50:55 |
714678 |
|
272 |
28.21 |
ISE |
10:53:20 |
717882 |
|
50 |
28.21 |
ISE |
10:53:21 |
717889 |
|
591 |
28.21 |
ISE |
10:53:28 |
718023 |
|
5 |
28.21 |
ISE |
10:56:24 |
722427 |
|
5 |
28.21 |
ISE |
10:56:24 |
722423 |
|
133 |
28.21 |
ISE |
10:56:24 |
722421 |
|
266 |
28.21 |
ISE |
10:56:24 |
722419 |
|
325 |
28.21 |
ISE |
10:56:24 |
722417 |
|
22 |
28.23 |
ISE |
11:01:18 |
730551 |
|
691 |
28.23 |
ISE |
11:01:18 |
730549 |
|
174 |
28.25 |
ISE |
11:09:09 |
736313 |
|
70 |
28.25 |
ISE |
11:09:09 |
736311 |
|
687 |
28.25 |
ISE |
11:09:09 |
736307 |
|
479 |
28.25 |
ISE |
11:09:09 |
736309 |
|
228 |
28.25 |
ISE |
11:09:09 |
736305 |
|
135 |
28.24 |
ISE |
11:11:11 |
737598 |
|
133 |
28.24 |
ISE |
11:11:11 |
737596 |
|
300 |
28.24 |
ISE |
11:11:11 |
737594 |
|
600 |
28.24 |
ISE |
11:11:11 |
737592 |
|
936 |
28.23 |
ISE |
11:11:15 |
737623 |
|
288 |
28.22 |
ISE |
11:17:25 |
741681 |
|
583 |
28.22 |
ISE |
11:17:25 |
741679 |
|
36 |
28.22 |
ISE |
11:17:25 |
741658 |
|
76 |
28.23 |
ISE |
11:21:17 |
744255 |
|
523 |
28.23 |
ISE |
11:21:17 |
744253 |
|
300 |
28.23 |
ISE |
11:21:17 |
744251 |
|
2,080 |
28.23 |
ISE |
11:21:17 |
744249 |
|
285 |
28.23 |
ISE |
11:21:17 |
744247 |
|
150 |
28.23 |
ISE |
11:21:17 |
744245 |
|
513 |
28.23 |
ISE |
11:21:17 |
744243 |
|
250 |
28.23 |
ISE |
11:21:17 |
744241 |
|
424 |
28.22 |
ISE |
11:21:17 |
744233 |
|
250 |
28.22 |
ISE |
11:21:17 |
744235 |
|
250 |
28.22 |
ISE |
11:21:17 |
744237 |
|
250 |
28.23 |
ISE |
11:21:17 |
744239 |
|
700 |
28.21 |
ISE |
11:21:37 |
744502 |
|
586 |
28.18 |
ISE |
11:27:15 |
748169 |
|
170 |
28.18 |
ISE |
11:27:15 |
748167 |
|
410 |
28.18 |
ISE |
11:32:54 |
752883 |
|
276 |
28.18 |
ISE |
11:36:32 |
755218 |
|
477 |
28.18 |
ISE |
11:36:32 |
755216 |
|
70 |
28.18 |
ISE |
11:36:32 |
755214 |
|
266 |
28.18 |
ISE |
11:36:32 |
755212 |
|
491 |
28.18 |
ISE |
11:41:33 |
758646 |
|
56 |
28.18 |
ISE |
11:41:33 |
758644 |
|
115 |
28.18 |
ISE |
11:41:39 |
758695 |
|
773 |
28.18 |
ISE |
11:41:39 |
758693 |
|
189 |
28.18 |
ISE |
11:41:39 |
758690 |
|
611 |
28.18 |
ISE |
11:41:39 |
758688 |
|
352 |
28.18 |
ISE |
11:41:39 |
758686 |
|
448 |
28.18 |
ISE |
11:41:39 |
758684 |
|
133 |
28.17 |
ISE |
11:45:54 |
761301 |
|
132 |
28.17 |
ISE |
11:45:56 |
761393 |
|
420 |
28.17 |
ISE |
11:45:56 |
761391 |
|
216 |
28.16 |
ISE |
11:46:18 |
761530 |
|
453 |
28.16 |
ISE |
11:46:18 |
761526 |
|
46 |
28.17 |
ISE |
11:51:44 |
765099 |
|
459 |
28.17 |
ISE |
11:51:44 |
765097 |
|
258 |
28.17 |
ISE |
11:51:44 |
765095 |
|
686 |
28.16 |
ISE |
11:53:51 |
766426 |
|
452 |
28.16 |
ISE |
11:55:03 |
767054 |
|
288 |
28.20 |
ISE |
12:02:10 |
771517 |
|
393 |
28.20 |
ISE |
12:02:10 |
771515 |
|
156 |
28.24 |
ISE |
12:12:05 |
780415 |
|
764 |
28.14 |
ISE |
12:56:54 |
812625 |
|
718 |
28.18 |
ISE |
13:17:43 |
826535 |
|
813 |
28.17 |
ISE |
13:17:52 |
826683 |
|
455 |
28.16 |
ISE |
13:18:05 |
826858 |
|
253 |
28.16 |
ISE |
13:18:05 |
826856 |
|
32 |
28.15 |
ISE |
13:20:25 |
828371 |
|
714 |
28.15 |
ISE |
13:20:25 |
828369 |
|
203 |
28.14 |
ISE |
13:24:33 |
830783 |
|
524 |
28.14 |
ISE |
13:24:33 |
830781 |
|
395 |
28.14 |
ISE |
13:30:58 |
835376 |
|
298 |
28.14 |
ISE |
13:30:58 |
835374 |
|
771 |
28.15 |
ISE |
13:38:26 |
841232 |
|
20 |
28.14 |
ISE |
13:41:59 |
843586 |
|
702 |
28.14 |
ISE |
13:41:59 |
843584 |
|
28 |
28.13 |
ISE |
13:42:36 |
844130 |
|
627 |
28.13 |
ISE |
13:42:36 |
844125 |
|
547 |
28.13 |
ISE |
13:54:42 |
854521 |
|
118 |
28.13 |
ISE |
13:54:42 |
854518 |
|
335 |
28.13 |
ISE |
13:54:42 |
854516 |
|
301 |
28.13 |
ISE |
13:54:42 |
854505 |
|
521 |
28.12 |
ISE |
13:54:57 |
854691 |
|
41 |
28.12 |
ISE |
13:55:06 |
854881 |
|
209 |
28.12 |
ISE |
13:55:38 |
855289 |
|
776 |
28.13 |
ISE |
14:06:55 |
864373 |
|
3 |
28.15 |
ISE |
14:14:26 |
870371 |
|
678 |
28.15 |
ISE |
14:14:26 |
870367 |
|
469 |
28.15 |
ISE |
14:14:26 |
870369 |
|
500 |
28.15 |
ISE |
14:14:26 |
870373 |
|
500 |
28.15 |
ISE |
14:14:26 |
870375 |
|
475 |
28.15 |
ISE |
14:14:26 |
870377 |
|
117 |
28.14 |
ISE |
14:15:26 |
871267 |
|
603 |
28.14 |
ISE |
14:15:27 |
871272 |
|
378 |
28.13 |
ISE |
14:28:00 |
882563 |
|
133 |
28.13 |
ISE |
14:28:00 |
882550 |
|
133 |
28.13 |
ISE |
14:28:00 |
882539 |
|
133 |
28.13 |
ISE |
14:28:00 |
882536 |
|
632 |
28.12 |
ISE |
14:30:13 |
888288 |
|
336 |
28.12 |
ISE |
14:30:29 |
888785 |
|
278 |
28.12 |
ISE |
14:30:29 |
888781 |
|
171 |
28.12 |
ISE |
14:30:29 |
888779 |
|
133 |
28.12 |
ISE |
14:30:29 |
888783 |
|
451 |
28.12 |
ISE |
14:32:35 |
892891 |
|
133 |
28.12 |
ISE |
14:32:35 |
892889 |
|
66 |
28.12 |
ISE |
14:32:35 |
892887 |
|
343 |
28.11 |
ISE |
14:32:36 |
892902 |
|
324 |
28.11 |
ISE |
14:32:36 |
892900 |
|
285 |
28.10 |
ISE |
14:33:47 |
895651 |
|
354 |
28.10 |
ISE |
14:33:47 |
895649 |
|
85 |
28.09 |
ISE |
14:34:25 |
896748 |
|
300 |
28.09 |
ISE |
14:34:29 |
896832 |
|
115 |
28.09 |
ISE |
14:34:45 |
897291 |
|
133 |
28.09 |
ISE |
14:34:45 |
897285 |
|
115 |
28.09 |
ISE |
14:34:45 |
897283 |
|
758 |
28.09 |
ISE |
14:38:45 |
904234 |
|
639 |
28.11 |
ISE |
14:41:59 |
909171 |
|
776 |
28.12 |
ISE |
14:49:23 |
919994 |
|
65 |
28.12 |
ISE |
14:56:42 |
932268 |
|
649 |
28.12 |
ISE |
14:56:42 |
932264 |
|
678 |
28.11 |
ISE |
14:56:53 |
932593 |
|
695 |
28.11 |
ISE |
14:56:56 |
932695 |
|
155 |
28.11 |
ISE |
14:56:56 |
932693 |
|
659 |
28.11 |
ISE |
14:59:20 |
936747 |
|
642 |
28.11 |
ISE |
15:03:30 |
945166 |
|
752 |
28.12 |
ISE |
15:07:00 |
951136 |
|
797 |
28.11 |
ISE |
15:07:30 |
952108 |
|
752 |
28.09 |
ISE |
15:07:36 |
952274 |
|
178 |
28.10 |
ISE |
15:11:25 |
958175 |
|
266 |
28.10 |
ISE |
15:11:25 |
958173 |
|
341 |
28.10 |
ISE |
15:11:25 |
958171 |
|
740 |
28.09 |
ISE |
15:13:48 |
962177 |
|
722 |
28.10 |
ISE |
15:20:09 |
974849 |
|
3 |
28.10 |
ISE |
15:20:16 |
975104 |
|
500 |
28.10 |
ISE |
15:20:16 |
975102 |
|
500 |
28.10 |
ISE |
15:20:16 |
975100 |
|
500 |
28.10 |
ISE |
15:20:16 |
975098 |
|
763 |
28.10 |
ISE |
15:20:16 |
975096 |
|
108 |
28.09 |
ISE |
15:24:54 |
983301 |
|
281 |
28.09 |
ISE |
15:25:22 |
984788 |
|
500 |
28.09 |
ISE |
15:25:22 |
984786 |
|
642 |
28.09 |
ISE |
15:25:22 |
984784 |
|
178 |
28.06 |
ISE |
15:26:48 |
987366 |
|
480 |
28.08 |
ISE |
15:26:48 |
987314 |
|
133 |
28.08 |
ISE |
15:26:48 |
987312 |
|
133 |
28.08 |
ISE |
15:26:48 |
987308 |
|
260 |
28.06 |
ISE |
15:26:49 |
987386 |
|
300 |
28.06 |
ISE |
15:26:49 |
987378 |
|
665 |
28.03 |
ISE |
15:29:08 |
991359 |
|
661 |
28.07 |
ISE |
15:34:14 |
1001253 |
|
403 |
28.07 |
ISE |
15:34:14 |
1001251 |
|
340 |
28.07 |
ISE |
15:34:14 |
1001246 |
|
142 |
28.07 |
ISE |
15:35:10 |
1002756 |
|
39 |
28.07 |
ISE |
15:35:10 |
1002754 |
|
555 |
28.07 |
ISE |
15:36:28 |
1005217 |
|
204 |
28.08 |
ISE |
15:38:33 |
1008945 |
|
365 |
28.08 |
ISE |
15:39:03 |
1009900 |
|
756 |
28.08 |
ISE |
15:39:03 |
1009898 |
|
463 |
28.08 |
ISE |
15:39:03 |
1009890 |
|
293 |
28.08 |
ISE |
15:39:03 |
1009892 |
|
190 |
28.09 |
ISE |
15:40:05 |
1011643 |
|
570 |
28.09 |
ISE |
15:40:19 |
1012170 |
|
22 |
28.09 |
ISE |
15:40:19 |
1012167 |
|
731 |
28.08 |
ISE |
15:40:57 |
1013288 |
|
40 |
28.08 |
ISE |
15:40:57 |
1013286 |
|
133 |
28.08 |
ISE |
15:40:57 |
1013281 |
|
544 |
28.08 |
ISE |
15:40:57 |
1013277 |
|
120 |
28.09 |
ISE |
15:43:50 |
1018505 |
|
627 |
28.09 |
ISE |
15:43:56 |
1018704 |
|
387 |
28.11 |
ISE |
15:49:43 |
1029945 |
|
318 |
28.11 |
ISE |
15:49:43 |
1029943 |
|
517 |
28.11 |
ISE |
15:50:51 |
1032098 |
|
316 |
28.11 |
ISE |
15:51:23 |
1033085 |
|
17 |
28.11 |
ISE |
15:51:23 |
1033083 |
|
460 |
28.11 |
ISE |
15:51:23 |
1033070 |
|
116 |
28.11 |
ISE |
15:51:23 |
1033068 |
|
768 |
28.11 |
ISE |
15:51:23 |
1033066 |
|
133 |
28.11 |
ISE |
15:51:25 |
1033145 |
|
334 |
28.12 |
ISE |
15:54:00 |
1037460 |
|
574 |
28.13 |
ISE |
15:55:33 |
1040375 |
|
11 |
28.13 |
ISE |
15:55:33 |
1040373 |
|
306 |
28.13 |
ISE |
15:56:35 |
1042084 |
|
198 |
28.13 |
ISE |
15:56:35 |
1042056 |
|
766 |
28.13 |
ISE |
15:56:35 |
1042054 |
|
459 |
28.13 |
ISE |
15:56:40 |
1042235 |
|
672 |
28.13 |
ISE |
15:57:42 |
1043947 |
|
498 |
28.11 |
ISE |
15:58:16 |
1045053 |
|
75 |
28.11 |
ISE |
15:58:16 |
1045051 |
|
133 |
28.11 |
ISE |
15:58:16 |
1045042 |
|
111 |
28.10 |
ISE |
15:58:50 |
1046018 |
|
197 |
28.10 |
ISE |
15:59:03 |
1046632 |
|
399 |
28.10 |
ISE |
15:59:03 |
1046562 |
|
404 |
28.08 |
ISE |
16:01:17 |
1055057 |
|
381 |
28.08 |
ISE |
16:01:18 |
1055100 |
|
701 |
28.08 |
ISE |
16:01:31 |
1055449 |
|
535 |
28.08 |
ISE |
16:03:19 |
1058951 |
|
725 |
28.14 |
ISE |
16:10:58 |
1074096 |
|
235 |
28.14 |
ISE |
16:10:58 |
1074091 |
|
400 |
28.14 |
ISE |
16:10:58 |
1074089 |
|
174 |
28.14 |
ISE |
16:11:03 |
1074323 |
|
500 |
28.14 |
ISE |
16:11:03 |
1074321 |
|
519 |
28.13 |
ISE |
16:12:02 |
1076331 |
|
3 |
28.13 |
ISE |
16:12:02 |
1076327 |
|
1,343 |
28.13 |
ISE |
16:12:02 |
1076325 |
|
151 |
28.13 |
ISE |
16:12:04 |
1076418 |
|
369 |
28.13 |
ISE |
16:12:05 |
1076446 |
|
634 |
28.13 |
ISE |
16:12:22 |
1077095 |
|
403 |
28.13 |
ISE |
16:12:22 |
1077093 |
|
691 |
28.12 |
ISE |
16:12:24 |
1077136 |
|
1,507 |
28.15 |
ISE |
16:16:16 |
1085875 |
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.
COMPANIES COVERED:
Latest directors dealings
- 1 day ago Cerillion
- 1 day ago Associated British Foods
- 1 day ago B&M European Value Retail S.A. (DI)
- 1 day ago B&M European Value Retail S.A. (DI)
- 1 day ago Haleon