Transaction in Own Shares
|
18th March 2019 |
||||||
|
|
|
|
|
|
|
|
|
CRH plc Transaction in Own Shares |
|
|
||||
|
|
|
|
|
|
|
|
|
CRH plc ("CRH") announces that on 15th March 2019 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 Europe SE. The ordinary shares purchased will be held as treasury shares. |
||||||
|
|
|
|
London Stock Exchange |
Euronext Dublin |
|
|
|
Number of ordinary shares purchased: |
175,413 |
224,409 |
|
|||
|
Highest price paid per share: |
GBp 2,406.0000 |
€28.2100 |
|
|||
|
Lowest price paid per share: |
GBp 2,350.0000 |
€27.4300 |
|
|||
|
Volume weighted average price paid: |
GBp 2,388.6098 |
€27.9028 |
|
|||
|
|
|
|
|
|
|
|
|
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 4 Programme announced on 28th December 2018. |
|
|||||
|
|
|
|
|
|
|
|
|
Following settlement of the above transactions CRH will hold 33,022,399 of its ordinary shares in treasury and will have 810,367,939 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 Europe SE 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 Europe SE |
|
||
|
Intermediary code: |
UBSWDE24 |
|
|
|
|
Time zone: |
|
BST |
|
|
|
Currency: |
|
GBp & EUR (as indicated below) |
|
|
|
|
|
|
|
|
|
Aggregated Information |
||||
|
|
|
|
|
|
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
|
London Stock Exchange |
GBp |
2,388.6098 |
175,413 |
|
|
Euronext Dublin |
EUR |
27.9028 |
224,409 |
|
|
|
|
|
|
|
|
London Stock Exchange |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
|
362 |
2,350 |
LSE |
08:21:04 |
871124 |
|
250 |
2,350 |
LSE |
08:21:04 |
871113 |
|
584 |
2,354 |
LSE |
08:23:31 |
873688 |
|
541 |
2,355 |
LSE |
08:24:45 |
875052 |
|
63 |
2,355 |
LSE |
08:24:45 |
875050 |
|
566 |
2,356 |
LSE |
08:28:14 |
878949 |
|
634 |
2,360 |
LSE |
08:34:34 |
887054 |
|
217 |
2,363 |
LSE |
08:35:55 |
888569 |
|
428 |
2,363 |
LSE |
08:35:55 |
888567 |
|
668 |
2,367 |
LSE |
08:39:49 |
892614 |
|
667 |
2,368 |
LSE |
08:43:30 |
896822 |
|
634 |
2,373 |
LSE |
08:49:08 |
903226 |
|
604 |
2,372 |
LSE |
08:49:29 |
903615 |
|
568 |
2,371 |
LSE |
08:53:31 |
909913 |
|
670 |
2,371 |
LSE |
08:56:33 |
912617 |
|
655 |
2,370 |
LSE |
09:02:01 |
919781 |
|
200 |
2,370 |
LSE |
09:06:19 |
925147 |
|
250 |
2,370 |
LSE |
09:06:19 |
925145 |
|
87 |
2,370 |
LSE |
09:06:19 |
925143 |
|
225 |
2,370 |
LSE |
09:06:19 |
925141 |
|
377 |
2,370 |
LSE |
09:06:19 |
925139 |
|
600 |
2,370 |
LSE |
09:10:09 |
928882 |
|
655 |
2,370 |
LSE |
09:13:12 |
931314 |
|
325 |
2,369 |
LSE |
09:15:54 |
933575 |
|
232 |
2,369 |
LSE |
09:15:54 |
933573 |
|
148 |
2,361 |
LSE |
09:20:16 |
937494 |
|
528 |
2,361 |
LSE |
09:20:16 |
937492 |
|
563 |
2,364 |
LSE |
09:28:01 |
944002 |
|
100 |
2,364 |
LSE |
09:28:01 |
944000 |
|
552 |
2,364 |
LSE |
09:28:01 |
943998 |
|
79 |
2,364 |
LSE |
09:28:01 |
943994 |
|
639 |
2,367 |
LSE |
09:33:08 |
954765 |
|
593 |
2,369 |
LSE |
09:38:15 |
969748 |
|
599 |
2,369 |
LSE |
09:41:09 |
979322 |
|
586 |
2,371 |
LSE |
09:46:02 |
993304 |
|
362 |
2,371 |
LSE |
09:47:13 |
996833 |
|
250 |
2,371 |
LSE |
09:47:13 |
996831 |
|
208 |
2,378 |
LSE |
09:52:02 |
1009228 |
|
399 |
2,378 |
LSE |
09:52:02 |
1009226 |
|
637 |
2,377 |
LSE |
09:56:01 |
1018583 |
|
503 |
2,380 |
LSE |
10:03:29 |
1032777 |
|
93 |
2,380 |
LSE |
10:03:29 |
1032775 |
|
65 |
2,380 |
LSE |
10:06:00 |
1034437 |
|
575 |
2,380 |
LSE |
10:06:00 |
1034435 |
|
595 |
2,380 |
LSE |
10:09:04 |
1036812 |
|
165 |
2,382 |
LSE |
10:09:04 |
1036810 |
|
422 |
2,382 |
LSE |
10:09:04 |
1036808 |
|
100 |
2,383 |
LSE |
10:15:08 |
1040782 |
|
1,266 |
2,383 |
LSE |
10:15:11 |
1040913 |
|
902 |
2,384 |
LSE |
10:15:29 |
1042160 |
|
870 |
2,384 |
LSE |
10:15:29 |
1042158 |
|
1,272 |
2,384 |
LSE |
10:15:29 |
1042156 |
|
44 |
2,384 |
LSE |
10:15:29 |
1042154 |
|
373 |
2,384 |
LSE |
10:15:29 |
1042152 |
|
199 |
2,384 |
LSE |
10:15:29 |
1042150 |
|
524 |
2,384 |
LSE |
10:16:34 |
1043451 |
|
37 |
2,384 |
LSE |
10:16:34 |
1043449 |
|
745 |
2,385 |
LSE |
10:16:34 |
1043447 |
|
667 |
2,383 |
LSE |
10:16:36 |
1043488 |
|
624 |
2,379 |
LSE |
10:18:00 |
1044572 |
|
656 |
2,377 |
LSE |
10:18:55 |
1045235 |
|
625 |
2,373 |
LSE |
10:24:21 |
1048801 |
|
607 |
2,373 |
LSE |
10:28:35 |
1051388 |
|
524 |
2,374 |
LSE |
10:33:49 |
1054722 |
|
100 |
2,374 |
LSE |
10:33:49 |
1054720 |
|
57 |
2,375 |
LSE |
10:40:24 |
1059268 |
|
21 |
2,375 |
LSE |
10:40:24 |
1059266 |
|
539 |
2,375 |
LSE |
10:40:24 |
1059264 |
|
560 |
2,375 |
LSE |
10:40:24 |
1059262 |
|
53 |
2,375 |
LSE |
10:40:24 |
1059260 |
|
634 |
2,400 |
LSE |
10:54:07 |
1075230 |
|
594 |
2,404 |
LSE |
10:55:38 |
1077939 |
|
636 |
2,405 |
LSE |
10:57:39 |
1080771 |
|
456 |
2,406 |
LSE |
10:58:50 |
1082212 |
|
177 |
2,406 |
LSE |
10:58:57 |
1082293 |
|
621 |
2,393 |
LSE |
11:02:57 |
1085208 |
|
341 |
2,395 |
LSE |
11:09:05 |
1088803 |
|
258 |
2,395 |
LSE |
11:09:05 |
1088801 |
|
430 |
2,391 |
LSE |
11:12:30 |
1090966 |
|
122 |
2,391 |
LSE |
11:12:30 |
1090964 |
|
559 |
2,389 |
LSE |
11:18:33 |
1094039 |
|
621 |
2,383 |
LSE |
11:22:47 |
1096619 |
|
663 |
2,387 |
LSE |
11:28:03 |
1099273 |
|
614 |
2,386 |
LSE |
11:33:26 |
1101579 |
|
655 |
2,391 |
LSE |
11:40:36 |
1105013 |
|
211 |
2,391 |
LSE |
11:44:07 |
1106783 |
|
375 |
2,391 |
LSE |
11:44:07 |
1106781 |
|
320 |
2,392 |
LSE |
11:49:27 |
1109478 |
|
310 |
2,392 |
LSE |
11:49:27 |
1109476 |
|
300 |
2,392 |
LSE |
11:51:19 |
1110467 |
|
343 |
2,392 |
LSE |
11:51:19 |
1110465 |
|
456 |
2,396 |
LSE |
11:58:36 |
1114146 |
|
221 |
2,396 |
LSE |
11:58:36 |
1114144 |
|
610 |
2,396 |
LSE |
12:03:21 |
1116959 |
|
31 |
2,396 |
LSE |
12:03:21 |
1116961 |
|
681 |
2,394 |
LSE |
12:06:49 |
1119214 |
|
641 |
2,394 |
LSE |
12:12:54 |
1122101 |
|
571 |
2,391 |
LSE |
12:17:06 |
1124053 |
|
139 |
2,395 |
LSE |
12:22:17 |
1126446 |
|
526 |
2,395 |
LSE |
12:22:17 |
1126444 |
|
134 |
2,396 |
LSE |
12:30:29 |
1130446 |
|
487 |
2,396 |
LSE |
12:30:29 |
1130444 |
|
294 |
2,394 |
LSE |
12:35:32 |
1133113 |
|
348 |
2,394 |
LSE |
12:35:32 |
1133111 |
|
308 |
2,394 |
LSE |
12:37:43 |
1134363 |
|
333 |
2,394 |
LSE |
12:37:43 |
1134361 |
|
669 |
2,394 |
LSE |
12:45:12 |
1138732 |
|
7 |
2,394 |
LSE |
12:49:48 |
1141374 |
|
663 |
2,394 |
LSE |
12:50:11 |
1141555 |
|
640 |
2,393 |
LSE |
12:53:39 |
1143572 |
|
89 |
2,394 |
LSE |
13:02:03 |
1147976 |
|
544 |
2,394 |
LSE |
13:02:03 |
1147974 |
|
638 |
2,395 |
LSE |
13:08:58 |
1152281 |
|
63 |
2,398 |
LSE |
13:12:24 |
1154150 |
|
560 |
2,398 |
LSE |
13:12:24 |
1154148 |
|
668 |
2,396 |
LSE |
13:15:01 |
1155349 |
|
591 |
2,395 |
LSE |
13:22:37 |
1160915 |
|
239 |
2,397 |
LSE |
13:24:59 |
1162465 |
|
310 |
2,397 |
LSE |
13:24:59 |
1162463 |
|
632 |
2,395 |
LSE |
13:30:01 |
1166344 |
|
187 |
2,394 |
LSE |
13:30:09 |
1166807 |
|
361 |
2,394 |
LSE |
13:30:09 |
1166805 |
|
25 |
2,394 |
LSE |
13:32:07 |
1169395 |
|
78 |
2,394 |
LSE |
13:32:07 |
1169393 |
|
246 |
2,394 |
LSE |
13:32:07 |
1169391 |
|
231 |
2,394 |
LSE |
13:32:07 |
1169389 |
|
71 |
2,394 |
LSE |
13:32:09 |
1169453 |
|
574 |
2,394 |
LSE |
13:33:07 |
1170750 |
|
357 |
2,394 |
LSE |
13:33:07 |
1170748 |
|
432 |
2,394 |
LSE |
13:33:07 |
1170746 |
|
140 |
2,394 |
LSE |
13:33:12 |
1170852 |
|
423 |
2,394 |
LSE |
13:33:12 |
1170850 |
|
100 |
2,394 |
LSE |
13:33:12 |
1170848 |
|
13 |
2,392 |
LSE |
13:34:00 |
1172001 |
|
100 |
2,393 |
LSE |
13:35:20 |
1173901 |
|
250 |
2,393 |
LSE |
13:35:20 |
1173899 |
|
100 |
2,394 |
LSE |
13:36:12 |
1174928 |
|
620 |
2,394 |
LSE |
13:36:12 |
1174926 |
|
100 |
2,393 |
LSE |
13:36:53 |
1175584 |
|
250 |
2,393 |
LSE |
13:36:53 |
1175586 |
|
598 |
2,393 |
LSE |
13:36:53 |
1175580 |
|
560 |
2,393 |
LSE |
13:36:53 |
1175578 |
|
250 |
2,392 |
LSE |
13:37:56 |
1176703 |
|
100 |
2,392 |
LSE |
13:37:56 |
1176701 |
|
33 |
2,392 |
LSE |
13:37:56 |
1176699 |
|
671 |
2,392 |
LSE |
13:37:56 |
1176697 |
|
100 |
2,392 |
LSE |
13:37:56 |
1176695 |
|
500 |
2,391 |
LSE |
13:38:02 |
1176820 |
|
571 |
2,391 |
LSE |
13:38:09 |
1176893 |
|
506 |
2,391 |
LSE |
13:38:09 |
1176891 |
|
684 |
2,390 |
LSE |
13:38:35 |
1177432 |
|
638 |
2,389 |
LSE |
13:39:09 |
1178110 |
|
230 |
2,390 |
LSE |
13:39:37 |
1178636 |
|
449 |
2,390 |
LSE |
13:39:37 |
1178634 |
|
1,047 |
2,393 |
LSE |
13:42:32 |
1181797 |
|
1,271 |
2,392 |
LSE |
13:42:41 |
1181936 |
|
10 |
2,393 |
LSE |
13:45:33 |
1185386 |
|
250 |
2,393 |
LSE |
13:45:33 |
1185384 |
|
100 |
2,393 |
LSE |
13:45:33 |
1185382 |
|
1,107 |
2,393 |
LSE |
13:45:33 |
1185378 |
|
912 |
2,393 |
LSE |
13:45:33 |
1185380 |
|
841 |
2,392 |
LSE |
13:46:18 |
1186214 |
|
717 |
2,394 |
LSE |
13:47:54 |
1188167 |
|
16 |
2,394 |
LSE |
13:47:54 |
1188165 |
|
250 |
2,395 |
LSE |
13:48:25 |
1188782 |
|
100 |
2,394 |
LSE |
13:48:25 |
1188780 |
|
659 |
2,393 |
LSE |
13:48:26 |
1188805 |
|
768 |
2,394 |
LSE |
13:48:26 |
1188803 |
|
551 |
2,394 |
LSE |
13:48:26 |
1188801 |
|
27 |
2,393 |
LSE |
13:48:27 |
1188813 |
|
710 |
2,393 |
LSE |
13:48:27 |
1188811 |
|
654 |
2,392 |
LSE |
13:48:31 |
1188882 |
|
633 |
2,391 |
LSE |
13:50:57 |
1191720 |
|
1,279 |
2,391 |
LSE |
13:52:08 |
1193187 |
|
100 |
2,393 |
LSE |
13:55:27 |
1196715 |
|
685 |
2,393 |
LSE |
13:55:27 |
1196713 |
|
361 |
2,393 |
LSE |
13:55:27 |
1196711 |
|
1,909 |
2,393 |
LSE |
13:55:27 |
1196709 |
|
100 |
2,393 |
LSE |
13:56:40 |
1199191 |
|
275 |
2,393 |
LSE |
13:56:40 |
1199189 |
|
100 |
2,393 |
LSE |
13:56:40 |
1199186 |
|
250 |
2,393 |
LSE |
13:56:40 |
1199184 |
|
208 |
2,393 |
LSE |
13:56:40 |
1199182 |
|
226 |
2,393 |
LSE |
13:56:40 |
1199180 |
|
250 |
2,393 |
LSE |
13:56:40 |
1199178 |
|
200 |
2,393 |
LSE |
13:56:40 |
1199176 |
|
100 |
2,393 |
LSE |
13:56:40 |
1199174 |
|
250 |
2,392 |
LSE |
13:56:58 |
1199689 |
|
100 |
2,392 |
LSE |
13:56:58 |
1199687 |
|
429 |
2,392 |
LSE |
13:56:58 |
1199667 |
|
250 |
2,392 |
LSE |
13:56:58 |
1199663 |
|
100 |
2,392 |
LSE |
13:56:58 |
1199661 |
|
560 |
2,392 |
LSE |
13:56:58 |
1199653 |
|
5 |
2,392 |
LSE |
13:56:58 |
1199655 |
|
91 |
2,392 |
LSE |
13:56:58 |
1199657 |
|
512 |
2,392 |
LSE |
13:56:58 |
1199659 |
|
353 |
2,391 |
LSE |
13:57:07 |
1200232 |
|
200 |
2,391 |
LSE |
13:57:13 |
1200329 |
|
598 |
2,389 |
LSE |
13:57:21 |
1200655 |
|
233 |
2,387 |
LSE |
13:59:22 |
1202652 |
|
598 |
2,387 |
LSE |
14:00:09 |
1203502 |
|
453 |
2,387 |
LSE |
14:00:09 |
1203500 |
|
256 |
2,386 |
LSE |
14:00:27 |
1203901 |
|
443 |
2,386 |
LSE |
14:00:27 |
1203903 |
|
100 |
2,386 |
LSE |
14:00:27 |
1203899 |
|
691 |
2,385 |
LSE |
14:01:16 |
1204794 |
|
692 |
2,384 |
LSE |
14:02:05 |
1205725 |
|
232 |
2,385 |
LSE |
14:02:35 |
1206586 |
|
60 |
2,385 |
LSE |
14:02:35 |
1206584 |
|
250 |
2,385 |
LSE |
14:02:35 |
1206582 |
|
200 |
2,385 |
LSE |
14:02:35 |
1206580 |
|
699 |
2,385 |
LSE |
14:02:35 |
1206577 |
|
250 |
2,385 |
LSE |
14:03:21 |
1207803 |
|
624 |
2,385 |
LSE |
14:03:21 |
1207801 |
|
200 |
2,386 |
LSE |
14:04:59 |
1209896 |
|
68 |
2,386 |
LSE |
14:04:59 |
1209888 |
|
200 |
2,386 |
LSE |
14:04:59 |
1209886 |
|
673 |
2,386 |
LSE |
14:04:59 |
1209890 |
|
104 |
2,386 |
LSE |
14:04:59 |
1209884 |
|
560 |
2,386 |
LSE |
14:04:59 |
1209882 |
|
54 |
2,385 |
LSE |
14:05:54 |
1210883 |
|
251 |
2,385 |
LSE |
14:05:54 |
1210881 |
|
250 |
2,385 |
LSE |
14:05:54 |
1210879 |
|
200 |
2,385 |
LSE |
14:05:54 |
1210877 |
|
689 |
2,385 |
LSE |
14:05:54 |
1210874 |
|
11 |
2,384 |
LSE |
14:07:43 |
1212858 |
|
253 |
2,384 |
LSE |
14:07:43 |
1212856 |
|
94 |
2,384 |
LSE |
14:07:43 |
1212860 |
|
316 |
2,384 |
LSE |
14:07:43 |
1212862 |
|
3 |
2,384 |
LSE |
14:07:43 |
1212854 |
|
169 |
2,384 |
LSE |
14:07:43 |
1212852 |
|
101 |
2,384 |
LSE |
14:07:43 |
1212850 |
|
153 |
2,384 |
LSE |
14:07:43 |
1212848 |
|
200 |
2,384 |
LSE |
14:07:43 |
1212846 |
|
250 |
2,384 |
LSE |
14:07:43 |
1212844 |
|
117 |
2,384 |
LSE |
14:07:43 |
1212842 |
|
560 |
2,384 |
LSE |
14:07:43 |
1212840 |
|
671 |
2,383 |
LSE |
14:09:20 |
1214998 |
|
787 |
2,382 |
LSE |
14:09:25 |
1215108 |
|
481 |
2,381 |
LSE |
14:11:07 |
1217208 |
|
135 |
2,381 |
LSE |
14:11:07 |
1217206 |
|
10 |
2,381 |
LSE |
14:11:07 |
1217204 |
|
200 |
2,381 |
LSE |
14:11:07 |
1217202 |
|
608 |
2,382 |
LSE |
14:11:07 |
1217199 |
|
581 |
2,382 |
LSE |
14:11:07 |
1217197 |
|
328 |
2,383 |
LSE |
14:14:10 |
1220904 |
|
200 |
2,383 |
LSE |
14:14:10 |
1220902 |
|
150 |
2,383 |
LSE |
14:14:10 |
1220900 |
|
173 |
2,383 |
LSE |
14:14:10 |
1220898 |
|
560 |
2,383 |
LSE |
14:14:55 |
1222129 |
|
442 |
2,383 |
LSE |
14:14:55 |
1222131 |
|
505 |
2,383 |
LSE |
14:14:55 |
1222127 |
|
129 |
2,381 |
LSE |
14:15:04 |
1222520 |
|
200 |
2,381 |
LSE |
14:15:04 |
1222518 |
|
250 |
2,381 |
LSE |
14:15:04 |
1222516 |
|
306 |
2,381 |
LSE |
14:15:04 |
1222502 |
|
250 |
2,381 |
LSE |
14:15:04 |
1222500 |
|
200 |
2,381 |
LSE |
14:15:04 |
1222498 |
|
1,284 |
2,381 |
LSE |
14:15:04 |
1222481 |
|
40 |
2,379 |
LSE |
14:15:33 |
1223429 |
|
583 |
2,379 |
LSE |
14:15:33 |
1223427 |
|
210 |
2,392 |
LSE |
15:21:20 |
1317176 |
|
560 |
2,392 |
LSE |
15:21:20 |
1317174 |
|
851 |
2,391 |
LSE |
15:21:32 |
1317551 |
|
28 |
2,391 |
LSE |
15:21:32 |
1317549 |
|
264 |
2,390 |
LSE |
15:22:14 |
1318262 |
|
646 |
2,392 |
LSE |
15:25:33 |
1323664 |
|
28 |
2,392 |
LSE |
15:25:33 |
1323651 |
|
72 |
2,392 |
LSE |
15:25:33 |
1323635 |
|
100 |
2,392 |
LSE |
15:25:33 |
1323633 |
|
100 |
2,392 |
LSE |
15:25:33 |
1323631 |
|
564 |
2,393 |
LSE |
15:25:33 |
1323522 |
|
202 |
2,393 |
LSE |
15:25:33 |
1323520 |
|
250 |
2,393 |
LSE |
15:25:33 |
1323518 |
|
200 |
2,393 |
LSE |
15:25:33 |
1323516 |
|
560 |
2,393 |
LSE |
15:25:33 |
1323509 |
|
1,996 |
2,393 |
LSE |
15:25:33 |
1323511 |
|
220 |
2,393 |
LSE |
15:27:46 |
1326301 |
|
250 |
2,393 |
LSE |
15:27:46 |
1326299 |
|
200 |
2,393 |
LSE |
15:27:46 |
1326297 |
|
196 |
2,393 |
LSE |
15:27:46 |
1326295 |
|
219 |
2,393 |
LSE |
15:27:46 |
1326303 |
|
250 |
2,394 |
LSE |
15:28:36 |
1327373 |
|
212 |
2,394 |
LSE |
15:28:36 |
1327371 |
|
210 |
2,394 |
LSE |
15:28:36 |
1327369 |
|
250 |
2,394 |
LSE |
15:28:36 |
1327361 |
|
29 |
2,394 |
LSE |
15:28:36 |
1327357 |
|
191 |
2,394 |
LSE |
15:28:36 |
1327359 |
|
682 |
2,392 |
LSE |
15:29:32 |
1328366 |
|
611 |
2,393 |
LSE |
15:29:32 |
1328364 |
|
485 |
2,393 |
LSE |
15:29:32 |
1328362 |
|
370 |
2,393 |
LSE |
15:29:32 |
1328360 |
|
387 |
2,391 |
LSE |
15:32:50 |
1332885 |
|
200 |
2,391 |
LSE |
15:32:50 |
1332883 |
|
206 |
2,392 |
LSE |
15:32:50 |
1332881 |
|
100 |
2,392 |
LSE |
15:32:50 |
1332879 |
|
124 |
2,392 |
LSE |
15:32:50 |
1332877 |
|
100 |
2,392 |
LSE |
15:32:50 |
1332875 |
|
100 |
2,392 |
LSE |
15:32:50 |
1332873 |
|
21 |
2,392 |
LSE |
15:32:50 |
1332871 |
|
79 |
2,392 |
LSE |
15:32:50 |
1332869 |
|
145 |
2,392 |
LSE |
15:32:50 |
1332867 |
|
189 |
2,392 |
LSE |
15:32:50 |
1332865 |
|
225 |
2,392 |
LSE |
15:32:50 |
1332863 |
|
55 |
2,392 |
LSE |
15:32:50 |
1332861 |
|
52 |
2,392 |
LSE |
15:32:50 |
1332859 |
|
35 |
2,392 |
LSE |
15:32:50 |
1332853 |
|
100 |
2,392 |
LSE |
15:32:50 |
1332855 |
|
100 |
2,392 |
LSE |
15:32:50 |
1332857 |
|
631 |
2,393 |
LSE |
15:32:50 |
1332850 |
|
1,044 |
2,393 |
LSE |
15:32:50 |
1332845 |
|
198 |
2,393 |
LSE |
15:32:50 |
1332843 |
|
1,060 |
2,393 |
LSE |
15:32:50 |
1332841 |
|
850 |
2,393 |
LSE |
15:32:50 |
1332839 |
|
672 |
2,393 |
LSE |
15:34:37 |
1334934 |
|
110 |
2,393 |
LSE |
15:36:17 |
1337268 |
|
560 |
2,393 |
LSE |
15:36:17 |
1337266 |
|
552 |
2,392 |
LSE |
15:37:26 |
1339028 |
|
9 |
2,392 |
LSE |
15:37:26 |
1339026 |
|
1,100 |
2,392 |
LSE |
15:37:26 |
1339024 |
|
46 |
2,393 |
LSE |
15:37:26 |
1339022 |
|
254 |
2,393 |
LSE |
15:37:26 |
1339020 |
|
250 |
2,393 |
LSE |
15:37:26 |
1339018 |
|
200 |
2,392 |
LSE |
15:37:43 |
1340019 |
|
250 |
2,392 |
LSE |
15:37:43 |
1340017 |
|
200 |
2,391 |
LSE |
15:37:53 |
1340798 |
|
748 |
2,391 |
LSE |
15:37:53 |
1340792 |
|
656 |
2,390 |
LSE |
15:38:03 |
1341199 |
|
208 |
2,389 |
LSE |
15:41:06 |
1345388 |
|
235 |
2,389 |
LSE |
15:41:06 |
1345384 |
|
250 |
2,389 |
LSE |
15:41:06 |
1345386 |
|
11 |
2,391 |
LSE |
15:41:51 |
1346299 |
|
250 |
2,392 |
LSE |
15:42:06 |
1346724 |
|
250 |
2,392 |
LSE |
15:42:06 |
1346722 |
|
198 |
2,392 |
LSE |
15:42:06 |
1346720 |
|
369 |
2,391 |
LSE |
15:42:30 |
1347149 |
|
1,084 |
2,392 |
LSE |
15:42:30 |
1347147 |
|
629 |
2,391 |
LSE |
15:43:23 |
1347989 |
|
71 |
2,391 |
LSE |
15:43:23 |
1347987 |
|
114 |
2,391 |
LSE |
15:43:23 |
1347985 |
|
308 |
2,391 |
LSE |
15:43:43 |
1348412 |
|
343 |
2,390 |
LSE |
15:44:13 |
1348966 |
|
408 |
2,390 |
LSE |
15:44:14 |
1349030 |
|
152 |
2,390 |
LSE |
15:44:14 |
1349032 |
|
158 |
2,390 |
LSE |
15:44:14 |
1349028 |
|
445 |
2,390 |
LSE |
15:44:14 |
1349026 |
|
461 |
2,390 |
LSE |
15:44:16 |
1349066 |
|
122 |
2,391 |
LSE |
15:46:23 |
1355329 |
|
260 |
2,392 |
LSE |
15:46:29 |
1355459 |
|
250 |
2,392 |
LSE |
15:46:29 |
1355457 |
|
250 |
2,392 |
LSE |
15:47:09 |
1356439 |
|
163 |
2,392 |
LSE |
15:47:16 |
1356591 |
|
248 |
2,392 |
LSE |
15:47:26 |
1356834 |
|
164 |
2,391 |
LSE |
15:47:32 |
1356940 |
|
361 |
2,391 |
LSE |
15:47:32 |
1356933 |
|
200 |
2,392 |
LSE |
15:47:32 |
1356931 |
|
202 |
2,392 |
LSE |
15:47:32 |
1356929 |
|
200 |
2,392 |
LSE |
15:47:32 |
1356927 |
|
100 |
2,392 |
LSE |
15:47:32 |
1356925 |
|
250 |
2,392 |
LSE |
15:47:32 |
1356923 |
|
544 |
2,391 |
LSE |
15:47:35 |
1357004 |
|
634 |
2,391 |
LSE |
15:47:35 |
1357006 |
|
230 |
2,391 |
LSE |
15:49:25 |
1359464 |
|
200 |
2,391 |
LSE |
15:49:25 |
1359462 |
|
193 |
2,391 |
LSE |
15:49:25 |
1359459 |
|
600 |
2,391 |
LSE |
15:49:25 |
1359457 |
|
241 |
2,394 |
LSE |
15:52:31 |
1363778 |
|
754 |
2,394 |
LSE |
15:52:31 |
1363775 |
|
754 |
2,394 |
LSE |
15:52:31 |
1363772 |
|
754 |
2,394 |
LSE |
15:52:31 |
1363769 |
|
554 |
2,394 |
LSE |
15:52:31 |
1363765 |
|
250 |
2,395 |
LSE |
15:52:53 |
1364099 |
|
61 |
2,394 |
LSE |
15:53:17 |
1364805 |
|
57 |
2,394 |
LSE |
15:53:17 |
1364803 |
|
75 |
2,394 |
LSE |
15:53:17 |
1364801 |
|
200 |
2,394 |
LSE |
15:53:17 |
1364773 |
|
560 |
2,394 |
LSE |
15:53:17 |
1364775 |
|
30 |
2,394 |
LSE |
15:53:17 |
1364763 |
|
560 |
2,394 |
LSE |
15:53:17 |
1364761 |
|
504 |
2,394 |
LSE |
15:53:17 |
1364767 |
|
564 |
2,394 |
LSE |
15:53:17 |
1364765 |
|
383 |
2,393 |
LSE |
15:54:41 |
1366462 |
|
582 |
2,393 |
LSE |
15:54:41 |
1366460 |
|
226 |
2,393 |
LSE |
15:54:41 |
1366458 |
|
46 |
2,394 |
LSE |
15:57:32 |
1369712 |
|
31 |
2,394 |
LSE |
15:57:32 |
1369710 |
|
100 |
2,394 |
LSE |
15:57:33 |
1369740 |
|
206 |
2,395 |
LSE |
15:57:33 |
1369734 |
|
290 |
2,395 |
LSE |
15:57:33 |
1369736 |
|
250 |
2,395 |
LSE |
15:57:33 |
1369729 |
|
100 |
2,395 |
LSE |
15:57:33 |
1369727 |
|
130 |
2,395 |
LSE |
15:57:33 |
1369725 |
|
85 |
2,395 |
LSE |
15:57:33 |
1369723 |
|
100 |
2,394 |
LSE |
15:57:33 |
1369721 |
|
200 |
2,394 |
LSE |
15:57:33 |
1369719 |
|
203 |
2,395 |
LSE |
15:57:39 |
1369976 |
|
270 |
2,395 |
LSE |
15:57:39 |
1369974 |
|
200 |
2,395 |
LSE |
15:57:39 |
1369972 |
|
577 |
2,394 |
LSE |
15:57:44 |
1370054 |
|
637 |
2,394 |
LSE |
15:57:44 |
1370052 |
|
56 |
2,393 |
LSE |
15:57:47 |
1370145 |
|
560 |
2,393 |
LSE |
15:57:47 |
1370143 |
|
250 |
2,393 |
LSE |
15:59:06 |
1371743 |
|
100 |
2,393 |
LSE |
15:59:06 |
1371741 |
|
200 |
2,393 |
LSE |
16:00:59 |
1375663 |
|
250 |
2,393 |
LSE |
16:00:59 |
1375665 |
|
1,020 |
2,393 |
LSE |
16:00:59 |
1375661 |
|
372 |
2,393 |
LSE |
16:00:59 |
1375659 |
|
927 |
2,393 |
LSE |
16:00:59 |
1375657 |
|
100 |
2,394 |
LSE |
16:01:42 |
1376781 |
|
79 |
2,394 |
LSE |
16:01:42 |
1376779 |
|
80 |
2,394 |
LSE |
16:01:42 |
1376777 |
|
257 |
2,394 |
LSE |
16:01:42 |
1376775 |
|
250 |
2,394 |
LSE |
16:01:42 |
1376773 |
|
101 |
2,395 |
LSE |
16:03:13 |
1378848 |
|
327 |
2,395 |
LSE |
16:03:13 |
1378846 |
|
2,008 |
2,395 |
LSE |
16:03:15 |
1378893 |
|
250 |
2,395 |
LSE |
16:04:14 |
1380240 |
|
80 |
2,395 |
LSE |
16:04:14 |
1380244 |
|
250 |
2,395 |
LSE |
16:04:14 |
1380242 |
|
240 |
2,395 |
LSE |
16:04:14 |
1380238 |
|
360 |
2,395 |
LSE |
16:04:14 |
1380236 |
|
200 |
2,395 |
LSE |
16:04:14 |
1380234 |
|
412 |
2,395 |
LSE |
16:04:14 |
1380232 |
|
560 |
2,395 |
LSE |
16:04:14 |
1380230 |
|
88 |
2,393 |
LSE |
16:04:44 |
1380921 |
|
51 |
2,393 |
LSE |
16:04:44 |
1380919 |
|
114 |
2,393 |
LSE |
16:04:44 |
1380917 |
|
235 |
2,393 |
LSE |
16:04:44 |
1380915 |
|
76 |
2,393 |
LSE |
16:04:44 |
1380913 |
|
24 |
2,393 |
LSE |
16:04:44 |
1380911 |
|
165 |
2,393 |
LSE |
16:04:44 |
1380909 |
|
100 |
2,393 |
LSE |
16:04:44 |
1380907 |
|
235 |
2,393 |
LSE |
16:04:44 |
1380905 |
|
143 |
2,393 |
LSE |
16:04:44 |
1380903 |
|
22 |
2,393 |
LSE |
16:04:44 |
1380901 |
|
100 |
2,393 |
LSE |
16:04:44 |
1380899 |
|
400 |
2,393 |
LSE |
16:04:44 |
1380897 |
|
28 |
2,393 |
LSE |
16:04:44 |
1380895 |
|
342 |
2,393 |
LSE |
16:04:44 |
1380893 |
|
250 |
2,394 |
LSE |
16:07:31 |
1385163 |
|
240 |
2,394 |
LSE |
16:07:31 |
1385161 |
|
415 |
2,394 |
LSE |
16:07:31 |
1385159 |
|
50 |
2,394 |
LSE |
16:07:31 |
1385157 |
|
100 |
2,394 |
LSE |
16:07:31 |
1385155 |
|
350 |
2,394 |
LSE |
16:07:31 |
1385153 |
|
240 |
2,394 |
LSE |
16:07:31 |
1385151 |
|
161 |
2,394 |
LSE |
16:07:31 |
1385149 |
|
498 |
2,394 |
LSE |
16:07:31 |
1385147 |
|
90 |
2,394 |
LSE |
16:07:31 |
1385145 |
|
214 |
2,394 |
LSE |
16:07:42 |
1385402 |
|
72 |
2,394 |
LSE |
16:07:42 |
1385400 |
|
277 |
2,394 |
LSE |
16:07:42 |
1385398 |
|
250 |
2,395 |
LSE |
16:08:56 |
1387356 |
|
250 |
2,395 |
LSE |
16:09:01 |
1387578 |
|
200 |
2,396 |
LSE |
16:09:27 |
1388239 |
|
484 |
2,396 |
LSE |
16:09:27 |
1388237 |
|
276 |
2,396 |
LSE |
16:09:27 |
1388235 |
|
178 |
2,396 |
LSE |
16:10:32 |
1390129 |
|
56 |
2,396 |
LSE |
16:10:32 |
1390127 |
|
91 |
2,396 |
LSE |
16:10:32 |
1390125 |
|
409 |
2,396 |
LSE |
16:10:32 |
1390123 |
|
500 |
2,396 |
LSE |
16:10:32 |
1390121 |
|
200 |
2,396 |
LSE |
16:10:32 |
1390119 |
|
250 |
2,396 |
LSE |
16:10:32 |
1390117 |
|
209 |
2,395 |
LSE |
16:11:09 |
1391155 |
|
420 |
2,396 |
LSE |
16:11:09 |
1391137 |
|
250 |
2,396 |
LSE |
16:11:09 |
1391135 |
|
120 |
2,395 |
LSE |
16:11:33 |
1391776 |
|
294 |
2,395 |
LSE |
16:11:33 |
1391774 |
|
43 |
2,395 |
LSE |
16:11:33 |
1391772 |
|
23 |
2,395 |
LSE |
16:11:33 |
1391770 |
|
27 |
2,395 |
LSE |
16:11:33 |
1391768 |
|
313 |
2,396 |
LSE |
16:11:33 |
1391762 |
|
38 |
2,396 |
LSE |
16:11:33 |
1391766 |
|
560 |
2,396 |
LSE |
16:11:33 |
1391764 |
|
500 |
2,396 |
LSE |
16:12:23 |
1393019 |
|
113 |
2,396 |
LSE |
16:12:23 |
1393017 |
|
313 |
2,396 |
LSE |
16:12:23 |
1393015 |
|
500 |
2,396 |
LSE |
16:12:23 |
1393012 |
|
75 |
2,396 |
LSE |
16:12:23 |
1393010 |
|
227 |
2,396 |
LSE |
16:12:23 |
1393008 |
|
422 |
2,396 |
LSE |
16:12:23 |
1393006 |
|
47 |
2,396 |
LSE |
16:12:26 |
1393073 |
|
664 |
2,396 |
LSE |
16:14:00 |
1395542 |
|
145 |
2,397 |
LSE |
16:15:00 |
1396981 |
|
500 |
2,397 |
LSE |
16:15:00 |
1396978 |
|
437 |
2,397 |
LSE |
16:15:00 |
1396975 |
|
500 |
2,397 |
LSE |
16:15:00 |
1396969 |
|
500 |
2,397 |
LSE |
16:15:00 |
1396962 |
|
500 |
2,397 |
LSE |
16:15:00 |
1396960 |
|
500 |
2,397 |
LSE |
16:15:00 |
1396955 |
|
33 |
2,397 |
LSE |
16:15:00 |
1396952 |
|
837 |
2,397 |
LSE |
16:15:28 |
1398187 |
|
8 |
2,397 |
LSE |
16:16:06 |
1399278 |
|
242 |
2,397 |
LSE |
16:16:06 |
1399270 |
|
4 |
2,397 |
LSE |
16:16:06 |
1399266 |
|
200 |
2,397 |
LSE |
16:16:06 |
1399268 |
|
365 |
2,397 |
LSE |
16:16:06 |
1399276 |
|
250 |
2,397 |
LSE |
16:16:06 |
1399272 |
|
45 |
2,397 |
LSE |
16:16:06 |
1399274 |
|
Euronext Dublin |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
|
350 |
27.43 |
ISE |
08:21:04 |
871119 |
|
615 |
27.43 |
ISE |
08:21:04 |
871117 |
|
589 |
27.45 |
ISE |
08:21:04 |
871111 |
|
293 |
27.50 |
ISE |
08:23:21 |
873484 |
|
781 |
27.49 |
ISE |
08:23:31 |
873690 |
|
633 |
27.48 |
ISE |
08:23:31 |
873686 |
|
628 |
27.49 |
ISE |
08:24:45 |
875048 |
|
215 |
27.51 |
ISE |
08:25:50 |
876225 |
|
355 |
27.51 |
ISE |
08:25:50 |
876223 |
|
590 |
27.54 |
ISE |
08:27:19 |
877923 |
|
527 |
27.54 |
ISE |
08:27:59 |
878629 |
|
413 |
27.54 |
ISE |
08:27:59 |
878626 |
|
200 |
27.54 |
ISE |
08:27:59 |
878624 |
|
613 |
27.53 |
ISE |
08:28:14 |
878953 |
|
611 |
27.57 |
ISE |
08:31:03 |
882690 |
|
250 |
27.63 |
ISE |
08:35:29 |
888086 |
|
503 |
27.63 |
ISE |
08:35:55 |
888565 |
|
800 |
27.63 |
ISE |
08:35:55 |
888563 |
|
800 |
27.63 |
ISE |
08:35:55 |
888561 |
|
800 |
27.63 |
ISE |
08:35:55 |
888559 |
|
537 |
27.62 |
ISE |
08:36:07 |
888874 |
|
65 |
27.64 |
ISE |
08:37:19 |
890060 |
|
250 |
27.67 |
ISE |
08:38:52 |
891611 |
|
132 |
27.67 |
ISE |
08:38:52 |
891609 |
|
376 |
27.69 |
ISE |
08:39:09 |
891980 |
|
100 |
27.69 |
ISE |
08:39:09 |
891978 |
|
500 |
27.69 |
ISE |
08:39:09 |
891976 |
|
667 |
27.68 |
ISE |
08:39:09 |
891974 |
|
871 |
27.69 |
ISE |
08:41:31 |
894552 |
|
200 |
27.69 |
ISE |
08:43:30 |
896834 |
|
200 |
27.69 |
ISE |
08:43:30 |
896832 |
|
200 |
27.69 |
ISE |
08:43:30 |
896830 |
|
105 |
27.70 |
ISE |
08:43:30 |
896826 |
|
462 |
27.70 |
ISE |
08:43:30 |
896828 |
|
878 |
27.70 |
ISE |
08:43:30 |
896824 |
|
177 |
27.69 |
ISE |
08:43:32 |
896860 |
|
23 |
27.69 |
ISE |
08:43:32 |
896858 |
|
428 |
27.69 |
ISE |
08:43:46 |
897132 |
|
100 |
27.75 |
ISE |
08:46:27 |
900189 |
|
500 |
27.75 |
ISE |
08:46:38 |
900354 |
|
603 |
27.76 |
ISE |
08:48:35 |
902664 |
|
513 |
27.75 |
ISE |
08:49:29 |
903625 |
|
200 |
27.75 |
ISE |
08:49:29 |
903623 |
|
9 |
27.75 |
ISE |
08:49:29 |
903621 |
|
532 |
27.75 |
ISE |
08:49:29 |
903619 |
|
500 |
27.76 |
ISE |
08:49:29 |
903617 |
|
500 |
27.74 |
ISE |
08:50:12 |
905249 |
|
500 |
27.74 |
ISE |
08:51:27 |
907971 |
|
500 |
27.74 |
ISE |
08:53:31 |
909915 |
|
500 |
27.74 |
ISE |
08:53:32 |
909929 |
|
500 |
27.74 |
ISE |
08:53:37 |
909995 |
|
500 |
27.74 |
ISE |
08:53:37 |
909993 |
|
86 |
27.75 |
ISE |
08:56:33 |
912623 |
|
500 |
27.75 |
ISE |
08:56:33 |
912621 |
|
49 |
27.73 |
ISE |
08:56:42 |
912808 |
|
12 |
27.73 |
ISE |
08:56:42 |
912806 |
|
488 |
27.73 |
ISE |
08:56:42 |
912804 |
|
250 |
27.74 |
ISE |
08:56:42 |
912799 |
|
92 |
27.74 |
ISE |
08:56:42 |
912797 |
|
500 |
27.74 |
ISE |
08:56:42 |
912795 |
|
500 |
27.73 |
ISE |
08:58:52 |
915336 |
|
500 |
27.75 |
ISE |
09:00:36 |
918380 |
|
500 |
27.75 |
ISE |
09:00:57 |
918653 |
|
561 |
27.73 |
ISE |
09:02:48 |
921012 |
|
500 |
27.72 |
ISE |
09:03:42 |
921803 |
|
500 |
27.75 |
ISE |
09:05:38 |
924553 |
|
524 |
27.74 |
ISE |
09:06:19 |
925174 |
|
26 |
27.74 |
ISE |
09:06:19 |
925172 |
|
262 |
27.73 |
ISE |
09:06:21 |
925208 |
|
217 |
27.73 |
ISE |
09:06:41 |
925465 |
|
350 |
27.73 |
ISE |
09:06:41 |
925463 |
|
500 |
27.76 |
ISE |
09:09:49 |
928551 |
|
100 |
27.76 |
ISE |
09:09:49 |
928555 |
|
95 |
27.76 |
ISE |
09:09:49 |
928553 |
|
557 |
27.74 |
ISE |
09:10:09 |
928884 |
|
500 |
27.75 |
ISE |
09:11:32 |
930104 |
|
581 |
27.75 |
ISE |
09:13:12 |
931322 |
|
245 |
27.75 |
ISE |
09:13:12 |
931320 |
|
500 |
27.75 |
ISE |
09:13:12 |
931318 |
|
792 |
27.74 |
ISE |
09:15:09 |
932836 |
|
689 |
27.73 |
ISE |
09:15:47 |
933442 |
|
689 |
27.70 |
ISE |
09:16:57 |
934465 |
|
677 |
27.69 |
ISE |
09:16:58 |
934471 |
|
205 |
27.66 |
ISE |
09:18:10 |
935757 |
|
363 |
27.66 |
ISE |
09:18:10 |
935759 |
|
143 |
27.64 |
ISE |
09:19:26 |
936751 |
|
506 |
27.64 |
ISE |
09:19:50 |
936989 |
|
223 |
27.67 |
ISE |
09:22:14 |
939187 |
|
411 |
27.67 |
ISE |
09:22:17 |
939226 |
|
500 |
27.67 |
ISE |
09:22:22 |
939303 |
|
500 |
27.67 |
ISE |
09:22:22 |
939300 |
|
500 |
27.67 |
ISE |
09:23:22 |
940289 |
|
50 |
27.67 |
ISE |
09:23:22 |
940293 |
|
91 |
27.67 |
ISE |
09:23:22 |
940291 |
|
569 |
27.66 |
ISE |
09:23:22 |
940287 |
|
98 |
27.67 |
ISE |
09:28:01 |
944004 |
|
585 |
27.67 |
ISE |
09:28:01 |
943996 |
|
594 |
27.67 |
ISE |
09:29:10 |
945201 |
|
11 |
27.67 |
ISE |
09:30:29 |
946995 |
|
450 |
27.67 |
ISE |
09:30:29 |
946993 |
|
5 |
27.69 |
ISE |
09:31:08 |
948770 |
|
237 |
27.69 |
ISE |
09:31:23 |
949535 |
|
404 |
27.69 |
ISE |
09:31:32 |
949881 |
|
415 |
27.69 |
ISE |
09:31:39 |
950355 |
|
145 |
27.69 |
ISE |
09:31:42 |
950487 |
|
500 |
27.72 |
ISE |
09:33:01 |
954435 |
|
500 |
27.72 |
ISE |
09:33:08 |
954767 |
|
500 |
27.72 |
ISE |
09:33:53 |
957004 |
|
500 |
27.72 |
ISE |
09:33:53 |
957002 |
|
500 |
27.75 |
ISE |
09:36:32 |
964940 |
|
500 |
27.75 |
ISE |
09:36:32 |
964938 |
|
500 |
27.75 |
ISE |
09:36:32 |
964936 |
|
500 |
27.75 |
ISE |
09:36:32 |
964934 |
|
335 |
27.75 |
ISE |
09:36:37 |
965162 |
|
100 |
27.75 |
ISE |
09:36:37 |
965164 |
|
65 |
27.75 |
ISE |
09:36:37 |
965166 |
|
500 |
27.76 |
ISE |
09:40:00 |
975705 |
|
500 |
27.76 |
ISE |
09:40:12 |
976413 |
|
500 |
27.76 |
ISE |
09:40:12 |
976411 |
|
500 |
27.78 |
ISE |
09:43:44 |
986340 |
|
500 |
27.78 |
ISE |
09:45:16 |
991263 |
|
100 |
27.78 |
ISE |
09:46:02 |
993308 |
|
500 |
27.78 |
ISE |
09:46:02 |
993306 |
|
150 |
27.78 |
ISE |
09:46:19 |
994300 |
|
402 |
27.78 |
ISE |
09:46:19 |
994298 |
|
360 |
27.81 |
ISE |
09:48:07 |
999372 |
|
140 |
27.81 |
ISE |
09:48:07 |
999374 |
|
500 |
27.81 |
ISE |
09:48:33 |
1000444 |
|
500 |
27.81 |
ISE |
09:48:42 |
1000906 |
|
500 |
27.83 |
ISE |
09:49:44 |
1003672 |
|
627 |
27.85 |
ISE |
09:52:02 |
1009224 |
|
646 |
27.84 |
ISE |
09:52:08 |
1009382 |
|
397 |
27.84 |
ISE |
09:53:37 |
1012607 |
|
132 |
27.84 |
ISE |
09:53:49 |
1012989 |
|
179 |
27.84 |
ISE |
09:53:49 |
1012987 |
|
179 |
27.84 |
ISE |
09:53:49 |
1012985 |
|
321 |
27.84 |
ISE |
09:53:49 |
1012983 |
|
448 |
27.85 |
ISE |
09:56:01 |
1018589 |
|
352 |
27.85 |
ISE |
09:56:01 |
1018587 |
|
105 |
27.85 |
ISE |
09:56:01 |
1018585 |
|
571 |
27.85 |
ISE |
09:56:05 |
1018705 |
|
225 |
27.85 |
ISE |
09:56:05 |
1018703 |
|
113 |
27.86 |
ISE |
09:59:53 |
1030205 |
|
306 |
27.88 |
ISE |
10:01:22 |
1031215 |
|
577 |
27.88 |
ISE |
10:01:54 |
1031466 |
|
500 |
27.88 |
ISE |
10:02:18 |
1031832 |
|
100 |
27.88 |
ISE |
10:02:18 |
1031834 |
|
200 |
27.89 |
ISE |
10:02:49 |
1032241 |
|
160 |
27.89 |
ISE |
10:02:49 |
1032239 |
|
387 |
27.89 |
ISE |
10:02:49 |
1032237 |
|
10 |
27.89 |
ISE |
10:02:49 |
1032235 |
|
261 |
27.89 |
ISE |
10:02:49 |
1032233 |
|
19 |
27.89 |
ISE |
10:02:49 |
1032231 |
|
333 |
27.89 |
ISE |
10:02:49 |
1032229 |
|
334 |
27.89 |
ISE |
10:03:09 |
1032482 |
|
297 |
27.89 |
ISE |
10:03:09 |
1032484 |
|
334 |
27.89 |
ISE |
10:03:09 |
1032486 |
|
264 |
27.89 |
ISE |
10:03:09 |
1032488 |
|
330 |
27.89 |
ISE |
10:04:40 |
1033485 |
|
193 |
27.89 |
ISE |
10:04:40 |
1033483 |
|
86 |
27.89 |
ISE |
10:04:40 |
1033481 |
|
203 |
27.89 |
ISE |
10:05:09 |
1033863 |
|
334 |
27.89 |
ISE |
10:05:09 |
1033861 |
|
265 |
27.89 |
ISE |
10:05:46 |
1034331 |
|
334 |
27.89 |
ISE |
10:05:46 |
1034329 |
|
500 |
27.91 |
ISE |
10:09:04 |
1036814 |
|
93 |
27.91 |
ISE |
10:09:04 |
1036816 |
|
552 |
27.91 |
ISE |
10:10:09 |
1037918 |
|
575 |
27.91 |
ISE |
10:14:07 |
1039901 |
|
563 |
27.91 |
ISE |
10:14:07 |
1039903 |
|
166 |
27.91 |
ISE |
10:14:23 |
1040048 |
|
389 |
27.92 |
ISE |
10:14:37 |
1040148 |
|
268 |
27.92 |
ISE |
10:14:37 |
1040146 |
|
240 |
27.92 |
ISE |
10:14:37 |
1040144 |
|
356 |
27.91 |
ISE |
10:14:55 |
1040266 |
|
250 |
27.95 |
ISE |
10:16:34 |
1043457 |
|
100 |
27.95 |
ISE |
10:16:34 |
1043455 |
|
97 |
27.95 |
ISE |
10:16:34 |
1043453 |
|
246 |
27.93 |
ISE |
10:16:36 |
1043492 |
|
348 |
27.93 |
ISE |
10:16:36 |
1043490 |
|
547 |
27.91 |
ISE |
10:17:24 |
1044061 |
|
25 |
27.91 |
ISE |
10:17:50 |
1044498 |
|
500 |
27.91 |
ISE |
10:17:50 |
1044496 |
|
633 |
27.90 |
ISE |
10:17:56 |
1044533 |
|
606 |
27.88 |
ISE |
10:18:55 |
1045237 |
|
202 |
27.87 |
ISE |
10:20:30 |
1046155 |
|
346 |
27.87 |
ISE |
10:20:30 |
1046153 |
|
435 |
27.86 |
ISE |
10:20:32 |
1046194 |
|
95 |
27.86 |
ISE |
10:20:32 |
1046198 |
|
65 |
27.86 |
ISE |
10:20:32 |
1046196 |
|
52 |
27.85 |
ISE |
10:23:11 |
1048248 |
|
37 |
27.85 |
ISE |
10:23:11 |
1048246 |
|
369 |
27.85 |
ISE |
10:23:11 |
1048244 |
|
273 |
27.84 |
ISE |
10:24:22 |
1048812 |
|
617 |
27.84 |
ISE |
10:24:22 |
1048810 |
|
251 |
27.84 |
ISE |
10:24:22 |
1048808 |
|
117 |
27.83 |
ISE |
10:25:09 |
1049225 |
|
500 |
27.83 |
ISE |
10:25:09 |
1049223 |
|
500 |
27.83 |
ISE |
10:26:56 |
1050111 |
|
644 |
27.83 |
ISE |
10:26:56 |
1050109 |
|
409 |
27.84 |
ISE |
10:28:35 |
1051385 |
|
213 |
27.84 |
ISE |
10:28:35 |
1051383 |
|
100 |
27.84 |
ISE |
10:30:16 |
1052446 |
|
500 |
27.84 |
ISE |
10:30:16 |
1052444 |
|
382 |
27.83 |
ISE |
10:30:29 |
1052607 |
|
183 |
27.83 |
ISE |
10:30:54 |
1052821 |
|
339 |
27.83 |
ISE |
10:30:54 |
1052819 |
|
161 |
27.83 |
ISE |
10:30:54 |
1052817 |
|
295 |
27.84 |
ISE |
10:32:48 |
1053933 |
|
247 |
27.84 |
ISE |
10:32:48 |
1053931 |
|
314 |
27.85 |
ISE |
10:36:07 |
1056455 |
|
192 |
27.85 |
ISE |
10:36:07 |
1056439 |
|
80 |
27.85 |
ISE |
10:36:07 |
1056437 |
|
591 |
27.84 |
ISE |
10:36:48 |
1057032 |
|
95 |
27.84 |
ISE |
10:38:09 |
1057834 |
|
1,500 |
27.84 |
ISE |
10:38:09 |
1057832 |
|
500 |
27.87 |
ISE |
10:40:01 |
1058956 |
|
46 |
27.87 |
ISE |
10:40:24 |
1059276 |
|
45 |
27.87 |
ISE |
10:40:24 |
1059274 |
|
100 |
27.87 |
ISE |
10:40:24 |
1059272 |
|
500 |
27.87 |
ISE |
10:40:24 |
1059270 |
|
582 |
27.85 |
ISE |
10:41:13 |
1059905 |
|
536 |
27.85 |
ISE |
10:41:13 |
1059903 |
|
92 |
27.86 |
ISE |
10:46:36 |
1062926 |
|
535 |
27.86 |
ISE |
10:46:49 |
1063058 |
|
100 |
27.86 |
ISE |
10:47:31 |
1063452 |
|
94 |
27.86 |
ISE |
10:47:31 |
1063450 |
|
250 |
27.86 |
ISE |
10:47:32 |
1063497 |
|
794 |
27.86 |
ISE |
10:47:32 |
1063495 |
|
19 |
28.01 |
ISE |
10:51:41 |
1069965 |
|
547 |
28.01 |
ISE |
10:51:41 |
1069963 |
|
49 |
28.05 |
ISE |
10:52:36 |
1072086 |
|
574 |
28.05 |
ISE |
10:52:37 |
1072089 |
|
530 |
28.13 |
ISE |
10:53:57 |
1074913 |
|
533 |
28.14 |
ISE |
10:54:13 |
1075420 |
|
163 |
28.21 |
ISE |
10:55:37 |
1077924 |
|
174 |
28.21 |
ISE |
10:55:37 |
1077922 |
|
283 |
28.19 |
ISE |
10:55:38 |
1077941 |
|
296 |
28.21 |
ISE |
10:55:38 |
1077936 |
|
265 |
28.19 |
ISE |
10:55:41 |
1078069 |
|
552 |
28.18 |
ISE |
10:57:36 |
1080744 |
|
1,000 |
28.17 |
ISE |
10:57:39 |
1080777 |
|
586 |
28.18 |
ISE |
10:57:39 |
1080773 |
|
33 |
28.18 |
ISE |
10:57:39 |
1080775 |
|
605 |
28.19 |
ISE |
10:59:03 |
1082497 |
|
608 |
28.19 |
ISE |
10:59:11 |
1082627 |
|
10 |
28.19 |
ISE |
10:59:11 |
1082625 |
|
591 |
28.16 |
ISE |
11:00:35 |
1084133 |
|
540 |
28.04 |
ISE |
11:02:58 |
1085233 |
|
555 |
28.04 |
ISE |
11:02:58 |
1085231 |
|
638 |
28.01 |
ISE |
11:03:48 |
1085685 |
|
497 |
28.04 |
ISE |
11:07:12 |
1087816 |
|
112 |
28.04 |
ISE |
11:07:12 |
1087814 |
|
391 |
28.04 |
ISE |
11:07:12 |
1087810 |
|
497 |
28.04 |
ISE |
11:07:12 |
1087812 |
|
53 |
28.04 |
ISE |
11:07:12 |
1087808 |
|
590 |
28.05 |
ISE |
11:09:43 |
1089084 |
|
196 |
28.04 |
ISE |
11:10:26 |
1089591 |
|
95 |
28.04 |
ISE |
11:10:26 |
1089589 |
|
556 |
28.04 |
ISE |
11:10:26 |
1089587 |
|
99 |
28.02 |
ISE |
11:12:32 |
1091010 |
|
380 |
28.02 |
ISE |
11:12:32 |
1091008 |
|
516 |
28.03 |
ISE |
11:13:57 |
1091630 |
|
61 |
28.03 |
ISE |
11:14:05 |
1091711 |
|
658 |
28.02 |
ISE |
11:14:17 |
1091833 |
|
174 |
28.01 |
ISE |
11:15:07 |
1092233 |
|
215 |
28.00 |
ISE |
11:17:57 |
1093603 |
|
389 |
28.00 |
ISE |
11:17:57 |
1093601 |
|
553 |
28.00 |
ISE |
11:17:57 |
1093559 |
|
633 |
27.95 |
ISE |
11:19:29 |
1094725 |
|
642 |
27.92 |
ISE |
11:22:38 |
1096536 |
|
590 |
27.91 |
ISE |
11:22:47 |
1096621 |
|
250 |
27.91 |
ISE |
11:22:59 |
1096753 |
|
370 |
27.91 |
ISE |
11:23:01 |
1096793 |
|
12 |
27.94 |
ISE |
11:24:35 |
1097536 |
|
614 |
27.98 |
ISE |
11:27:11 |
1098919 |
|
27 |
27.98 |
ISE |
11:27:11 |
1098917 |
|
379 |
27.97 |
ISE |
11:28:03 |
1099277 |
|
236 |
27.97 |
ISE |
11:28:03 |
1099275 |
|
580 |
27.95 |
ISE |
11:28:26 |
1099472 |
|
112 |
27.96 |
ISE |
11:33:26 |
1101577 |
|
630 |
27.96 |
ISE |
11:33:26 |
1101575 |
|
505 |
27.96 |
ISE |
11:33:26 |
1101573 |
|
354 |
27.95 |
ISE |
11:33:27 |
1101608 |
|
99 |
27.96 |
ISE |
11:35:01 |
1102354 |
|
360 |
27.97 |
ISE |
11:36:35 |
1103051 |
|
424 |
27.97 |
ISE |
11:36:54 |
1103192 |
|
314 |
27.97 |
ISE |
11:36:54 |
1103190 |
|
123 |
27.97 |
ISE |
11:36:54 |
1103188 |
|
1,361 |
28.03 |
ISE |
11:40:17 |
1104862 |
|
609 |
28.02 |
ISE |
11:40:36 |
1105015 |
|
92 |
28.02 |
ISE |
11:41:07 |
1105322 |
|
92 |
28.02 |
ISE |
11:41:13 |
1105362 |
|
250 |
28.02 |
ISE |
11:41:13 |
1105360 |
|
169 |
28.04 |
ISE |
11:44:47 |
1107087 |
|
53 |
28.04 |
ISE |
11:44:47 |
1107083 |
|
95 |
28.04 |
ISE |
11:44:47 |
1107085 |
|
250 |
28.04 |
ISE |
11:45:22 |
1107355 |
|
250 |
28.04 |
ISE |
11:45:22 |
1107350 |
|
500 |
28.04 |
ISE |
11:45:29 |
1107404 |
|
407 |
28.04 |
ISE |
11:45:29 |
1107402 |
|
250 |
28.04 |
ISE |
11:45:29 |
1107400 |
|
350 |
28.06 |
ISE |
11:49:10 |
1109299 |
|
7 |
28.05 |
ISE |
11:49:26 |
1109456 |
|
100 |
28.05 |
ISE |
11:49:27 |
1109486 |
|
500 |
28.05 |
ISE |
11:49:27 |
1109484 |
|
574 |
28.05 |
ISE |
11:49:27 |
1109473 |
|
1 |
28.05 |
ISE |
11:49:47 |
1109664 |
|
39 |
28.06 |
ISE |
11:51:06 |
1110390 |
|
500 |
28.06 |
ISE |
11:51:06 |
1110388 |
|
338 |
28.05 |
ISE |
11:51:19 |
1110471 |
|
292 |
28.05 |
ISE |
11:51:19 |
1110469 |
|
500 |
28.04 |
ISE |
11:52:04 |
1110814 |
|
127 |
28.04 |
ISE |
11:52:27 |
1111026 |
|
500 |
28.03 |
ISE |
11:53:14 |
1111425 |
|
500 |
28.06 |
ISE |
11:56:31 |
1113106 |
|
500 |
28.06 |
ISE |
11:56:39 |
1113167 |
|
500 |
28.06 |
ISE |
11:56:48 |
1113263 |
|
93 |
28.10 |
ISE |
11:58:54 |
1114329 |
|
500 |
28.10 |
ISE |
11:58:54 |
1114327 |
|
221 |
28.09 |
ISE |
12:02:13 |
1116145 |
|
279 |
28.09 |
ISE |
12:02:13 |
1116143 |
|
279 |
28.09 |
ISE |
12:02:13 |
1116141 |
|
621 |
28.09 |
ISE |
12:02:13 |
1116139 |
|
20 |
28.08 |
ISE |
12:02:16 |
1116221 |
|
94 |
28.09 |
ISE |
12:04:35 |
1117608 |
|
500 |
28.09 |
ISE |
12:04:35 |
1117606 |
|
585 |
28.08 |
ISE |
12:04:35 |
1117604 |
|
600 |
28.06 |
ISE |
12:06:05 |
1118860 |
|
91 |
28.05 |
ISE |
12:08:08 |
1119946 |
|
500 |
28.05 |
ISE |
12:08:08 |
1119944 |
|
500 |
28.05 |
ISE |
12:09:46 |
1120721 |
|
369 |
28.05 |
ISE |
12:09:56 |
1120787 |
|
500 |
28.05 |
ISE |
12:10:11 |
1120922 |
|
500 |
28.06 |
ISE |
12:11:48 |
1121580 |
|
629 |
28.05 |
ISE |
12:13:35 |
1122352 |
|
32 |
28.02 |
ISE |
12:15:40 |
1123400 |
|
500 |
28.02 |
ISE |
12:15:40 |
1123398 |
|
32 |
28.03 |
ISE |
12:16:19 |
1123651 |
|
400 |
28.03 |
ISE |
12:16:19 |
1123653 |
|
68 |
28.03 |
ISE |
12:16:19 |
1123655 |
|
645 |
28.05 |
ISE |
12:18:20 |
1124601 |
|
500 |
28.06 |
ISE |
12:20:34 |
1125616 |
|
500 |
28.06 |
ISE |
12:20:34 |
1125614 |
|
500 |
28.06 |
ISE |
12:20:52 |
1125810 |
|
544 |
28.06 |
ISE |
12:22:17 |
1126449 |
|
585 |
28.05 |
ISE |
12:23:30 |
1127056 |
|
536 |
28.04 |
ISE |
12:23:38 |
1127102 |
|
642 |
28.06 |
ISE |
12:29:54 |
1129889 |
|
500 |
28.06 |
ISE |
12:30:00 |
1130033 |
|
500 |
28.06 |
ISE |
12:30:00 |
1130029 |
|
103 |
28.05 |
ISE |
12:32:05 |
1131314 |
|
343 |
28.05 |
ISE |
12:32:05 |
1131309 |
|
157 |
28.05 |
ISE |
12:32:05 |
1131307 |
|
500 |
28.05 |
ISE |
12:32:06 |
1131323 |
|
345 |
28.05 |
ISE |
12:32:11 |
1131378 |
|
270 |
28.05 |
ISE |
12:32:11 |
1131376 |
|
51 |
28.05 |
ISE |
12:32:11 |
1131374 |
|
20 |
28.04 |
ISE |
12:35:32 |
1133117 |
|
589 |
28.04 |
ISE |
12:35:32 |
1133115 |
|
535 |
28.04 |
ISE |
12:37:43 |
1134365 |
|
47 |
28.05 |
ISE |
12:43:47 |
1137757 |
|
96 |
28.06 |
ISE |
12:44:54 |
1138409 |
|
100 |
28.06 |
ISE |
12:44:54 |
1138407 |
|
500 |
28.06 |
ISE |
12:44:54 |
1138405 |
|
1,475 |
28.06 |
ISE |
12:44:54 |
1138403 |
|
597 |
28.05 |
ISE |
12:45:09 |
1138692 |
|
86 |
28.05 |
ISE |
12:45:12 |
1138736 |
|
500 |
28.05 |
ISE |
12:45:12 |
1138734 |
|
190 |
28.05 |
ISE |
12:49:57 |
1141439 |
|
113 |
28.05 |
ISE |
12:49:57 |
1141441 |
|
456 |
28.05 |
ISE |
12:49:57 |
1141437 |
|
450 |
28.05 |
ISE |
12:50:01 |
1141489 |
|
62 |
28.04 |
ISE |
12:50:11 |
1141561 |
|
368 |
28.04 |
ISE |
12:50:11 |
1141559 |
|
132 |
28.04 |
ISE |
12:50:11 |
1141557 |
|
500 |
28.04 |
ISE |
12:50:12 |
1141569 |
|
77 |
28.04 |
ISE |
12:50:30 |
1141695 |
|
359 |
28.04 |
ISE |
12:52:49 |
1143044 |
|
42 |
28.04 |
ISE |
12:53:39 |
1143584 |
|
498 |
28.04 |
ISE |
12:53:39 |
1143582 |
|
9 |
28.03 |
ISE |
12:53:39 |
1143576 |
|
300 |
28.03 |
ISE |
12:53:39 |
1143578 |
|
23 |
28.03 |
ISE |
12:53:39 |
1143580 |
|
191 |
28.03 |
ISE |
12:53:39 |
1143574 |
|
500 |
28.05 |
ISE |
12:55:44 |
1144706 |
|
500 |
28.05 |
ISE |
12:57:05 |
1145393 |
|
404 |
28.05 |
ISE |
12:58:09 |
1146021 |
|
100 |
28.05 |
ISE |
12:58:09 |
1146019 |
|
500 |
28.05 |
ISE |
12:59:18 |
1146603 |
|
633 |
28.04 |
ISE |
13:01:19 |
1147526 |
|
97 |
28.03 |
ISE |
13:02:03 |
1148005 |
|
100 |
28.03 |
ISE |
13:02:03 |
1148007 |
|
401 |
28.02 |
ISE |
13:03:00 |
1148578 |
|
195 |
28.02 |
ISE |
13:03:04 |
1148633 |
|
245 |
28.02 |
ISE |
13:04:09 |
1149293 |
|
158 |
28.02 |
ISE |
13:04:09 |
1149291 |
|
265 |
28.02 |
ISE |
13:04:09 |
1149289 |
|
67 |
28.02 |
ISE |
13:04:09 |
1149287 |
|
500 |
28.02 |
ISE |
13:05:23 |
1150087 |
|
563 |
28.08 |
ISE |
13:11:15 |
1153592 |
|
97 |
28.09 |
ISE |
13:12:07 |
1154000 |
|
500 |
28.09 |
ISE |
13:12:07 |
1153998 |
|
97 |
28.09 |
ISE |
13:12:24 |
1154158 |
|
250 |
28.09 |
ISE |
13:12:24 |
1154156 |
|
170 |
28.08 |
ISE |
13:12:24 |
1154154 |
|
423 |
28.08 |
ISE |
13:12:24 |
1154152 |
|
320 |
28.06 |
ISE |
13:15:01 |
1155355 |
|
552 |
28.06 |
ISE |
13:15:01 |
1155353 |
|
215 |
28.06 |
ISE |
13:15:01 |
1155351 |
|
500 |
28.06 |
ISE |
13:15:03 |
1155415 |
|
500 |
28.06 |
ISE |
13:15:05 |
1155456 |
|
40 |
28.07 |
ISE |
13:17:28 |
1157484 |
|
9 |
28.07 |
ISE |
13:17:28 |
1157486 |
|
250 |
28.09 |
ISE |
13:19:59 |
1158978 |
|
169 |
28.09 |
ISE |
13:19:59 |
1158976 |
|
500 |
28.09 |
ISE |
13:19:59 |
1158974 |
|
100 |
28.09 |
ISE |
13:19:59 |
1158972 |
|
91 |
28.08 |
ISE |
13:20:11 |
1159226 |
|
500 |
28.08 |
ISE |
13:20:11 |
1159224 |
|
38 |
28.08 |
ISE |
13:20:11 |
1159222 |
|
539 |
28.07 |
ISE |
13:20:45 |
1159611 |
|
637 |
28.08 |
ISE |
13:22:38 |
1160926 |
|
500 |
28.09 |
ISE |
13:23:49 |
1161689 |
|
93 |
28.09 |
ISE |
13:26:25 |
1163415 |
|
500 |
28.10 |
ISE |
13:27:42 |
1164430 |
|
621 |
28.10 |
ISE |
13:27:42 |
1164425 |
|
250 |
28.10 |
ISE |
13:27:42 |
1164423 |
|
57 |
28.08 |
ISE |
13:28:01 |
1164681 |
|
625 |
28.09 |
ISE |
13:28:01 |
1164679 |
|
51 |
28.07 |
ISE |
13:28:15 |
1164944 |
|
590 |
28.07 |
ISE |
13:30:01 |
1166346 |
|
500 |
28.07 |
ISE |
13:30:09 |
1166811 |
|
100 |
28.07 |
ISE |
13:30:09 |
1166809 |
|
58 |
28.05 |
ISE |
13:30:16 |
1167105 |
|
448 |
28.05 |
ISE |
13:30:16 |
1167103 |
|
72 |
28.05 |
ISE |
13:30:16 |
1167107 |
|
76 |
28.06 |
ISE |
13:31:49 |
1169061 |
|
94 |
28.07 |
ISE |
13:32:07 |
1169398 |
|
500 |
28.07 |
ISE |
13:32:42 |
1170271 |
|
100 |
28.07 |
ISE |
13:32:42 |
1170273 |
|
250 |
28.07 |
ISE |
13:32:42 |
1170269 |
|
250 |
28.07 |
ISE |
13:32:42 |
1170267 |
|
94 |
28.07 |
ISE |
13:32:42 |
1170265 |
|
885 |
27.81 |
ISE |
14:19:15 |
1228633 |
|
557 |
27.80 |
ISE |
14:19:51 |
1229527 |
|
189 |
27.81 |
ISE |
14:19:51 |
1229522 |
|
100 |
27.81 |
ISE |
14:19:51 |
1229520 |
|
225 |
27.81 |
ISE |
14:19:51 |
1229518 |
|
99 |
27.81 |
ISE |
14:19:51 |
1229516 |
|
143 |
27.81 |
ISE |
14:19:51 |
1229514 |
|
890 |
27.80 |
ISE |
14:19:51 |
1229508 |
|
141 |
27.81 |
ISE |
14:21:58 |
1232443 |
|
798 |
27.80 |
ISE |
14:22:25 |
1233002 |
|
554 |
27.80 |
ISE |
14:22:25 |
1233000 |
|
373 |
27.79 |
ISE |
14:23:17 |
1234276 |
|
214 |
27.80 |
ISE |
14:23:56 |
1235145 |
|
347 |
27.80 |
ISE |
14:23:56 |
1235143 |
|
200 |
27.80 |
ISE |
14:23:56 |
1235141 |
|
2,644 |
27.85 |
ISE |
14:26:49 |
1238810 |
|
99 |
27.85 |
ISE |
14:26:49 |
1238808 |
|
567 |
27.84 |
ISE |
14:27:47 |
1240165 |
|
1,000 |
27.84 |
ISE |
14:27:47 |
1240161 |
|
929 |
27.89 |
ISE |
14:30:41 |
1244255 |
|
800 |
27.89 |
ISE |
14:30:41 |
1244253 |
|
671 |
27.89 |
ISE |
14:30:41 |
1244251 |
|
800 |
27.89 |
ISE |
14:31:36 |
1245406 |
|
399 |
27.89 |
ISE |
14:31:38 |
1245461 |
|
111 |
27.89 |
ISE |
14:33:13 |
1247464 |
|
237 |
27.89 |
ISE |
14:33:34 |
1247957 |
|
404 |
27.89 |
ISE |
14:33:34 |
1247955 |
|
324 |
27.89 |
ISE |
14:33:34 |
1247953 |
|
923 |
27.89 |
ISE |
14:33:34 |
1247951 |
|
525 |
27.89 |
ISE |
14:33:34 |
1247949 |
|
23 |
27.89 |
ISE |
14:33:36 |
1248024 |
|
377 |
27.89 |
ISE |
14:33:36 |
1248022 |
|
547 |
27.89 |
ISE |
14:33:38 |
1248051 |
|
365 |
27.89 |
ISE |
14:33:45 |
1248230 |
|
622 |
27.90 |
ISE |
14:35:08 |
1250011 |
|
61 |
27.90 |
ISE |
14:35:08 |
1250009 |
|
627 |
27.89 |
ISE |
14:35:31 |
1250786 |
|
621 |
27.89 |
ISE |
14:35:50 |
1251267 |
|
83 |
27.89 |
ISE |
14:35:50 |
1251265 |
|
180 |
27.88 |
ISE |
14:36:16 |
1252112 |
|
404 |
27.88 |
ISE |
14:36:36 |
1252527 |
|
251 |
27.90 |
ISE |
14:39:35 |
1256934 |
|
2 |
27.90 |
ISE |
14:39:35 |
1256931 |
|
800 |
27.90 |
ISE |
14:39:46 |
1257434 |
|
727 |
27.90 |
ISE |
14:39:47 |
1257604 |
|
100 |
27.90 |
ISE |
14:39:47 |
1257602 |
|
680 |
27.90 |
ISE |
14:39:47 |
1257445 |
|
199 |
27.90 |
ISE |
14:39:47 |
1257443 |
|
85 |
27.88 |
ISE |
14:40:03 |
1258108 |
|
649 |
27.88 |
ISE |
14:40:03 |
1258106 |
|
600 |
27.89 |
ISE |
14:41:30 |
1260301 |
|
554 |
27.89 |
ISE |
14:43:38 |
1263318 |
|
160 |
27.89 |
ISE |
14:43:46 |
1263483 |
|
250 |
27.92 |
ISE |
14:43:59 |
1263824 |
|
93 |
27.92 |
ISE |
14:44:00 |
1263845 |
|
100 |
27.92 |
ISE |
14:44:01 |
1263911 |
|
93 |
27.92 |
ISE |
14:44:01 |
1263909 |
|
100 |
27.92 |
ISE |
14:44:18 |
1264404 |
|
93 |
27.92 |
ISE |
14:44:18 |
1264402 |
|
100 |
27.92 |
ISE |
14:44:19 |
1264413 |
|
95 |
27.92 |
ISE |
14:44:19 |
1264411 |
|
100 |
27.92 |
ISE |
14:44:28 |
1264622 |
|
95 |
27.92 |
ISE |
14:44:28 |
1264620 |
|
250 |
27.93 |
ISE |
14:45:13 |
1265814 |
|
250 |
27.93 |
ISE |
14:45:13 |
1265812 |
|
149 |
27.93 |
ISE |
14:45:13 |
1265810 |
|
100 |
27.93 |
ISE |
14:45:24 |
1266215 |
|
96 |
27.93 |
ISE |
14:45:24 |
1266213 |
|
288 |
27.92 |
ISE |
14:45:24 |
1266205 |
|
348 |
27.94 |
ISE |
14:46:21 |
1267457 |
|
800 |
27.94 |
ISE |
14:46:21 |
1267455 |
|
5 |
27.94 |
ISE |
14:46:21 |
1267453 |
|
92 |
27.94 |
ISE |
14:46:21 |
1267451 |
|
98 |
27.94 |
ISE |
14:46:59 |
1268187 |
|
303 |
27.94 |
ISE |
14:47:31 |
1269027 |
|
531 |
27.94 |
ISE |
14:47:31 |
1269025 |
|
88 |
27.94 |
ISE |
14:47:31 |
1269022 |
|
268 |
27.94 |
ISE |
14:47:31 |
1269017 |
|
32 |
27.94 |
ISE |
14:47:31 |
1269013 |
|
170 |
27.94 |
ISE |
14:47:31 |
1269011 |
|
17 |
27.94 |
ISE |
14:47:32 |
1269041 |
|
557 |
27.94 |
ISE |
14:47:44 |
1269402 |
|
27 |
27.94 |
ISE |
14:48:03 |
1269815 |
|
764 |
27.94 |
ISE |
14:48:05 |
1269871 |
|
200 |
27.93 |
ISE |
14:48:27 |
1270328 |
|
100 |
27.93 |
ISE |
14:48:27 |
1270325 |
|
100 |
27.93 |
ISE |
14:48:45 |
1270749 |
|
1 |
27.93 |
ISE |
14:48:46 |
1270793 |
|
46 |
27.93 |
ISE |
14:48:46 |
1270783 |
|
11 |
27.93 |
ISE |
14:48:46 |
1270781 |
|
251 |
27.93 |
ISE |
14:48:51 |
1270956 |
|
5 |
27.93 |
ISE |
14:48:59 |
1271079 |
|
13 |
27.93 |
ISE |
14:48:59 |
1271072 |
|
1 |
27.93 |
ISE |
14:49:00 |
1271134 |
|
6 |
27.93 |
ISE |
14:49:00 |
1271132 |
|
7 |
27.93 |
ISE |
14:49:07 |
1271280 |
|
67 |
27.93 |
ISE |
14:49:24 |
1271654 |
|
185 |
27.93 |
ISE |
14:49:24 |
1271652 |
|
100 |
27.93 |
ISE |
14:49:25 |
1271670 |
|
100 |
27.93 |
ISE |
14:49:25 |
1271668 |
|
23 |
27.93 |
ISE |
14:49:25 |
1271666 |
|
2 |
27.93 |
ISE |
14:49:25 |
1271664 |
|
100 |
27.93 |
ISE |
14:49:25 |
1271662 |
|
100 |
27.93 |
ISE |
14:49:25 |
1271660 |
|
100 |
27.93 |
ISE |
14:49:25 |
1271658 |
|
100 |
27.93 |
ISE |
14:49:25 |
1271656 |
|
427 |
27.93 |
ISE |
14:49:37 |
1272083 |
|
555 |
27.93 |
ISE |
14:49:37 |
1272085 |
|
536 |
27.92 |
ISE |
14:50:18 |
1273263 |
|
611 |
27.92 |
ISE |
14:50:48 |
1273711 |
|
359 |
27.92 |
ISE |
14:50:49 |
1273717 |
|
381 |
27.92 |
ISE |
14:53:25 |
1276846 |
|
79 |
27.92 |
ISE |
14:53:25 |
1276834 |
|
881 |
27.92 |
ISE |
14:53:28 |
1276912 |
|
100 |
27.92 |
ISE |
14:53:38 |
1277182 |
|
91 |
27.92 |
ISE |
14:53:38 |
1277180 |
|
91 |
27.92 |
ISE |
14:53:42 |
1277272 |
|
100 |
27.92 |
ISE |
14:53:42 |
1277274 |
|
100 |
27.92 |
ISE |
14:53:52 |
1277427 |
|
91 |
27.92 |
ISE |
14:53:52 |
1277425 |
|
155 |
27.92 |
ISE |
14:54:00 |
1277599 |
|
100 |
27.92 |
ISE |
14:54:10 |
1277780 |
|
93 |
27.92 |
ISE |
14:54:10 |
1277778 |
|
100 |
27.92 |
ISE |
14:54:18 |
1278034 |
|
167 |
27.92 |
ISE |
14:54:18 |
1278032 |
|
93 |
27.92 |
ISE |
14:54:18 |
1278030 |
|
631 |
27.91 |
ISE |
14:54:36 |
1278337 |
|
100 |
27.91 |
ISE |
14:54:52 |
1278754 |
|
100 |
27.91 |
ISE |
14:54:52 |
1278752 |
|
100 |
27.91 |
ISE |
14:54:52 |
1278748 |
|
500 |
27.91 |
ISE |
14:54:55 |
1278807 |
|
95 |
27.91 |
ISE |
14:55:28 |
1279895 |
|
100 |
27.91 |
ISE |
14:55:28 |
1279893 |
|
170 |
27.91 |
ISE |
14:55:28 |
1279891 |
|
367 |
27.91 |
ISE |
14:56:08 |
1280696 |
|
95 |
27.91 |
ISE |
14:56:08 |
1280694 |
|
250 |
27.91 |
ISE |
14:56:08 |
1280692 |
|
500 |
27.91 |
ISE |
14:56:20 |
1280955 |
|
98 |
27.92 |
ISE |
14:57:58 |
1282962 |
|
162 |
27.92 |
ISE |
14:57:58 |
1282959 |
|
180 |
27.92 |
ISE |
14:57:58 |
1282957 |
|
606 |
27.93 |
ISE |
14:59:02 |
1284592 |
|
542 |
27.93 |
ISE |
14:59:02 |
1284590 |
|
52 |
27.93 |
ISE |
14:59:06 |
1284671 |
|
901 |
27.93 |
ISE |
14:59:13 |
1284972 |
|
399 |
27.93 |
ISE |
14:59:22 |
1285132 |
|
95 |
27.94 |
ISE |
15:01:07 |
1290647 |
|
504 |
27.94 |
ISE |
15:01:07 |
1290644 |
|
609 |
27.94 |
ISE |
15:01:07 |
1290642 |
|
173 |
27.95 |
ISE |
15:01:57 |
1291434 |
|
391 |
27.95 |
ISE |
15:01:57 |
1291436 |
|
212 |
27.95 |
ISE |
15:02:00 |
1291518 |
|
411 |
27.95 |
ISE |
15:02:01 |
1291523 |
|
500 |
27.95 |
ISE |
15:03:02 |
1292740 |
|
250 |
27.96 |
ISE |
15:03:07 |
1292815 |
|
464 |
27.96 |
ISE |
15:03:30 |
1293363 |
|
100 |
27.96 |
ISE |
15:03:42 |
1293619 |
|
99 |
27.96 |
ISE |
15:03:42 |
1293617 |
|
377 |
27.95 |
ISE |
15:03:42 |
1293614 |
|
432 |
27.95 |
ISE |
15:03:42 |
1293612 |
|
152 |
27.95 |
ISE |
15:04:27 |
1294845 |
|
439 |
27.95 |
ISE |
15:05:00 |
1295452 |
|
535 |
27.95 |
ISE |
15:05:00 |
1295450 |
|
250 |
27.95 |
ISE |
15:05:00 |
1295448 |
|
393 |
27.95 |
ISE |
15:05:14 |
1295691 |
|
157 |
27.95 |
ISE |
15:06:08 |
1297420 |
|
144 |
27.95 |
ISE |
15:06:08 |
1297418 |
|
210 |
27.95 |
ISE |
15:06:11 |
1297500 |
|
100 |
27.95 |
ISE |
15:06:15 |
1297653 |
|
95 |
27.95 |
ISE |
15:06:15 |
1297651 |
|
107 |
27.96 |
ISE |
15:06:48 |
1298350 |
|
676 |
27.97 |
ISE |
15:07:38 |
1299238 |
|
250 |
27.97 |
ISE |
15:07:38 |
1299225 |
|
100 |
27.97 |
ISE |
15:07:46 |
1299382 |
|
96 |
27.97 |
ISE |
15:07:46 |
1299380 |
|
100 |
27.97 |
ISE |
15:07:47 |
1299391 |
|
176 |
27.97 |
ISE |
15:07:47 |
1299389 |
|
405 |
27.96 |
ISE |
15:08:14 |
1300077 |
|
150 |
27.96 |
ISE |
15:08:14 |
1300075 |
|
96 |
27.96 |
ISE |
15:08:18 |
1300184 |
|
1,751 |
27.97 |
ISE |
15:09:46 |
1301871 |
|
500 |
27.97 |
ISE |
15:09:55 |
1302046 |
|
100 |
27.97 |
ISE |
15:09:55 |
1302048 |
|
100 |
27.97 |
ISE |
15:10:18 |
1302810 |
|
92 |
27.97 |
ISE |
15:10:18 |
1302808 |
|
155 |
27.97 |
ISE |
15:10:18 |
1302806 |
|
44 |
27.97 |
ISE |
15:10:35 |
1303195 |
|
144 |
27.97 |
ISE |
15:10:35 |
1303193 |
|
82 |
27.97 |
ISE |
15:10:35 |
1303191 |
|
100 |
27.97 |
ISE |
15:10:38 |
1303228 |
|
92 |
27.97 |
ISE |
15:10:38 |
1303226 |
|
223 |
27.96 |
ISE |
15:10:56 |
1303477 |
|
310 |
27.96 |
ISE |
15:10:56 |
1303479 |
|
529 |
27.96 |
ISE |
15:10:56 |
1303474 |
|
288 |
27.95 |
ISE |
15:11:04 |
1303696 |
|
256 |
27.95 |
ISE |
15:11:04 |
1303694 |
|
126 |
27.97 |
ISE |
15:13:09 |
1305958 |
|
864 |
27.99 |
ISE |
15:13:47 |
1306668 |
|
100 |
27.97 |
ISE |
15:13:51 |
1306778 |
|
56 |
27.97 |
ISE |
15:13:51 |
1306773 |
|
537 |
27.98 |
ISE |
15:13:51 |
1306768 |
|
330 |
27.98 |
ISE |
15:14:27 |
1307639 |
|
99 |
27.98 |
ISE |
15:14:27 |
1307635 |
|
108 |
27.98 |
ISE |
15:14:27 |
1307637 |
|
250 |
27.98 |
ISE |
15:14:38 |
1307819 |
|
99 |
27.98 |
ISE |
15:14:38 |
1307817 |
|
120 |
27.98 |
ISE |
15:14:38 |
1307815 |
|
99 |
27.98 |
ISE |
15:14:48 |
1308015 |
|
402 |
27.98 |
ISE |
15:14:48 |
1308011 |
|
37 |
27.98 |
ISE |
15:14:48 |
1308009 |
|
145 |
27.98 |
ISE |
15:14:48 |
1308013 |
|
91 |
28.00 |
ISE |
15:15:46 |
1309726 |
|
100 |
28.00 |
ISE |
15:15:46 |
1309728 |
|
7 |
28.02 |
ISE |
15:16:24 |
1310718 |
|
574 |
28.02 |
ISE |
15:16:25 |
1310769 |
|
34 |
28.02 |
ISE |
15:16:25 |
1310757 |
|
500 |
28.02 |
ISE |
15:16:27 |
1310782 |
|
96 |
28.02 |
ISE |
15:17:23 |
1311867 |
|
500 |
28.02 |
ISE |
15:17:29 |
1312009 |
|
429 |
28.03 |
ISE |
15:17:44 |
1312322 |
|
400 |
28.03 |
ISE |
15:17:53 |
1312533 |
|
153 |
28.03 |
ISE |
15:17:54 |
1312549 |
|
47 |
28.03 |
ISE |
15:17:54 |
1312547 |
|
100 |
28.03 |
ISE |
15:17:54 |
1312535 |
|
467 |
28.03 |
ISE |
15:18:05 |
1312754 |
|
291 |
28.06 |
ISE |
15:19:28 |
1314595 |
|
250 |
28.06 |
ISE |
15:19:28 |
1314593 |
|
98 |
28.04 |
ISE |
15:19:47 |
1315101 |
|
1 |
28.04 |
ISE |
15:19:47 |
1315098 |
|
522 |
28.04 |
ISE |
15:19:47 |
1315096 |
|
606 |
28.04 |
ISE |
15:19:47 |
1315094 |
|
364 |
28.04 |
ISE |
15:19:58 |
1315363 |
|
250 |
28.04 |
ISE |
15:19:58 |
1315357 |
|
98 |
28.04 |
ISE |
15:19:58 |
1315361 |
|
359 |
28.04 |
ISE |
15:19:58 |
1315359 |
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