Transaction in Own Shares
|
1st February 2019 |
|||||
|
|
|
|
|
|
|
|
CRH plc Transaction in Own Shares |
|
|
|||
|
|
|
|
|
|
|
|
CRH plc ("CRH") announces that on 31st January 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 Limited. The ordinary shares purchased will be held as treasury shares. |
|||||
|
|
|
|
London Stock Exchange |
Euronext Dublin |
|
|
Number of ordinary shares purchased: |
110,762 |
152,409 |
|
||
|
Highest price paid per share: |
GBp 2,232.0000 |
€25.5000 |
|
||
|
Lowest price paid per share: |
GBp 2,174.0000 |
€24.8100 |
|
||
|
Volume weighted average price paid: |
GBp 2,187.8155 |
€25.0504 |
|
||
|
|
|
|
|
|
|
|
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 30,474,355 of its ordinary shares in treasury and will have 812,915,983 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 |
2,187.8155 |
110,762 |
|
|
Euronext Dublin |
EUR |
25.0504 |
152,409 |
|
|
|
|
|
|
|
|
London Stock Exchange |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
|
250 |
2,232 |
LSE |
08:13:31 |
809679 |
|
371 |
2,232 |
LSE |
08:13:31 |
809677 |
|
154 |
2,232 |
LSE |
08:13:31 |
809675 |
|
6 |
2,229 |
LSE |
08:18:22 |
821517 |
|
116 |
2,229 |
LSE |
08:18:22 |
821515 |
|
521 |
2,229 |
LSE |
08:18:22 |
821513 |
|
367 |
2,229 |
LSE |
08:31:00 |
846261 |
|
370 |
2,229 |
LSE |
08:31:00 |
846259 |
|
43 |
2,229 |
LSE |
08:31:00 |
846257 |
|
230 |
2,218 |
LSE |
08:41:14 |
862621 |
|
340 |
2,218 |
LSE |
08:41:19 |
862770 |
|
192 |
2,218 |
LSE |
08:41:19 |
862768 |
|
123 |
2,210 |
LSE |
08:44:48 |
868651 |
|
330 |
2,210 |
LSE |
08:44:50 |
868719 |
|
278 |
2,210 |
LSE |
08:44:56 |
868901 |
|
598 |
2,208 |
LSE |
08:56:33 |
891154 |
|
37 |
2,208 |
LSE |
08:56:33 |
891152 |
|
755 |
2,200 |
LSE |
09:07:10 |
913251 |
|
265 |
2,197 |
LSE |
09:11:56 |
921846 |
|
190 |
2,197 |
LSE |
09:12:02 |
921963 |
|
756 |
2,202 |
LSE |
09:14:58 |
926030 |
|
674 |
2,204 |
LSE |
09:24:48 |
941394 |
|
698 |
2,209 |
LSE |
09:38:08 |
967117 |
|
179 |
2,208 |
LSE |
09:51:57 |
993422 |
|
468 |
2,208 |
LSE |
09:51:57 |
993420 |
|
758 |
2,207 |
LSE |
09:57:22 |
1003953 |
|
689 |
2,208 |
LSE |
10:12:09 |
1019356 |
|
780 |
2,207 |
LSE |
10:16:55 |
1023372 |
|
725 |
2,207 |
LSE |
10:24:32 |
1029761 |
|
639 |
2,207 |
LSE |
10:24:32 |
1029764 |
|
662 |
2,197 |
LSE |
10:33:13 |
1037596 |
|
238 |
2,203 |
LSE |
10:38:46 |
1043095 |
|
499 |
2,203 |
LSE |
10:38:46 |
1043093 |
|
90 |
2,203 |
LSE |
10:55:29 |
1057416 |
|
29 |
2,203 |
LSE |
10:55:44 |
1057557 |
|
28 |
2,203 |
LSE |
10:55:44 |
1057549 |
|
155 |
2,203 |
LSE |
10:55:50 |
1057656 |
|
596 |
2,203 |
LSE |
10:55:50 |
1057654 |
|
598 |
2,203 |
LSE |
10:55:50 |
1057658 |
|
5 |
2,206 |
LSE |
11:18:35 |
1075813 |
|
780 |
2,206 |
LSE |
11:18:35 |
1075815 |
|
324 |
2,205 |
LSE |
11:23:49 |
1079440 |
|
168 |
2,205 |
LSE |
11:23:49 |
1079438 |
|
150 |
2,205 |
LSE |
11:23:49 |
1079436 |
|
485 |
2,208 |
LSE |
11:41:19 |
1092082 |
|
251 |
2,208 |
LSE |
11:41:19 |
1092080 |
|
18 |
2,208 |
LSE |
11:41:19 |
1092078 |
|
470 |
2,205 |
LSE |
11:47:32 |
1096879 |
|
147 |
2,205 |
LSE |
11:47:32 |
1096877 |
|
92 |
2,205 |
LSE |
11:47:35 |
1096922 |
|
762 |
2,206 |
LSE |
11:57:23 |
1104952 |
|
714 |
2,205 |
LSE |
12:02:30 |
1109169 |
|
254 |
2,204 |
LSE |
12:13:59 |
1118259 |
|
455 |
2,204 |
LSE |
12:13:59 |
1118257 |
|
152 |
2,203 |
LSE |
12:24:50 |
1125288 |
|
280 |
2,203 |
LSE |
12:25:00 |
1125397 |
|
33 |
2,203 |
LSE |
12:25:26 |
1125740 |
|
670 |
2,203 |
LSE |
12:25:26 |
1125738 |
|
259 |
2,203 |
LSE |
12:25:26 |
1125736 |
|
765 |
2,199 |
LSE |
12:47:01 |
1140450 |
|
782 |
2,199 |
LSE |
12:47:01 |
1140452 |
|
741 |
2,193 |
LSE |
13:00:12 |
1150011 |
|
725 |
2,189 |
LSE |
13:10:55 |
1157466 |
|
705 |
2,189 |
LSE |
13:17:15 |
1162004 |
|
411 |
2,180 |
LSE |
13:31:25 |
1174091 |
|
239 |
2,180 |
LSE |
13:31:25 |
1174089 |
|
134 |
2,180 |
LSE |
13:31:25 |
1174087 |
|
783 |
2,184 |
LSE |
13:46:31 |
1186836 |
|
747 |
2,184 |
LSE |
13:46:31 |
1186838 |
|
637 |
2,179 |
LSE |
13:49:06 |
1189378 |
|
411 |
2,182 |
LSE |
14:05:42 |
1206203 |
|
223 |
2,182 |
LSE |
14:05:42 |
1206201 |
|
675 |
2,182 |
LSE |
14:05:42 |
1206199 |
|
676 |
2,182 |
LSE |
14:05:42 |
1206197 |
|
68 |
2,180 |
LSE |
14:10:33 |
1211838 |
|
349 |
2,180 |
LSE |
14:10:33 |
1211836 |
|
296 |
2,180 |
LSE |
14:10:33 |
1211834 |
|
182 |
2,179 |
LSE |
14:12:52 |
1214008 |
|
310 |
2,179 |
LSE |
14:12:52 |
1214013 |
|
211 |
2,179 |
LSE |
14:12:52 |
1214010 |
|
221 |
2,179 |
LSE |
14:12:52 |
1214015 |
|
384 |
2,179 |
LSE |
14:12:52 |
1214019 |
|
64 |
2,179 |
LSE |
14:12:52 |
1214017 |
|
794 |
2,188 |
LSE |
15:32:01 |
1350464 |
|
233 |
2,188 |
LSE |
15:32:01 |
1350462 |
|
91 |
2,188 |
LSE |
15:32:01 |
1350460 |
|
445 |
2,187 |
LSE |
15:32:06 |
1350610 |
|
324 |
2,187 |
LSE |
15:32:06 |
1350608 |
|
863 |
2,188 |
LSE |
15:34:22 |
1354546 |
|
220 |
2,190 |
LSE |
15:35:09 |
1356064 |
|
100 |
2,190 |
LSE |
15:35:09 |
1356060 |
|
210 |
2,190 |
LSE |
15:35:09 |
1356062 |
|
206 |
2,190 |
LSE |
15:35:09 |
1356066 |
|
41 |
2,190 |
LSE |
15:35:09 |
1356068 |
|
233 |
2,191 |
LSE |
15:35:21 |
1356353 |
|
408 |
2,191 |
LSE |
15:35:21 |
1356351 |
|
910 |
2,192 |
LSE |
15:35:26 |
1356509 |
|
121 |
2,192 |
LSE |
15:35:26 |
1356507 |
|
100 |
2,192 |
LSE |
15:35:26 |
1356505 |
|
33 |
2,192 |
LSE |
15:35:34 |
1356839 |
|
304 |
2,192 |
LSE |
15:35:34 |
1356837 |
|
250 |
2,192 |
LSE |
15:35:34 |
1356841 |
|
709 |
2,193 |
LSE |
15:35:50 |
1357409 |
|
170 |
2,193 |
LSE |
15:35:53 |
1357499 |
|
391 |
2,193 |
LSE |
15:35:53 |
1357497 |
|
215 |
2,193 |
LSE |
15:35:53 |
1357495 |
|
250 |
2,193 |
LSE |
15:36:01 |
1357703 |
|
100 |
2,193 |
LSE |
15:36:01 |
1357701 |
|
5 |
2,193 |
LSE |
15:36:01 |
1357699 |
|
153 |
2,192 |
LSE |
15:36:11 |
1358118 |
|
859 |
2,192 |
LSE |
15:36:21 |
1358328 |
|
548 |
2,192 |
LSE |
15:36:21 |
1358326 |
|
70 |
2,191 |
LSE |
15:36:38 |
1358807 |
|
65 |
2,191 |
LSE |
15:36:38 |
1358805 |
|
969 |
2,191 |
LSE |
15:36:38 |
1358803 |
|
24 |
2,191 |
LSE |
15:36:38 |
1358801 |
|
715 |
2,190 |
LSE |
15:36:49 |
1359036 |
|
42 |
2,188 |
LSE |
15:38:04 |
1361077 |
|
45 |
2,188 |
LSE |
15:38:04 |
1361071 |
|
25 |
2,188 |
LSE |
15:38:14 |
1361432 |
|
557 |
2,188 |
LSE |
15:38:20 |
1361572 |
|
130 |
2,190 |
LSE |
15:42:48 |
1368578 |
|
131 |
2,190 |
LSE |
15:42:48 |
1368576 |
|
280 |
2,190 |
LSE |
15:42:48 |
1368574 |
|
100 |
2,190 |
LSE |
15:42:48 |
1368572 |
|
147 |
2,191 |
LSE |
15:43:36 |
1370026 |
|
500 |
2,191 |
LSE |
15:43:36 |
1370024 |
|
795 |
2,192 |
LSE |
15:43:36 |
1370021 |
|
496 |
2,192 |
LSE |
15:43:36 |
1370019 |
|
12 |
2,191 |
LSE |
15:43:37 |
1370131 |
|
22 |
2,191 |
LSE |
15:43:37 |
1370129 |
|
665 |
2,191 |
LSE |
15:43:37 |
1370127 |
|
125 |
2,190 |
LSE |
15:45:27 |
1373500 |
|
250 |
2,190 |
LSE |
15:45:27 |
1373498 |
|
125 |
2,190 |
LSE |
15:45:27 |
1373496 |
|
86 |
2,190 |
LSE |
15:45:27 |
1373494 |
|
764 |
2,190 |
LSE |
15:45:27 |
1373478 |
|
65 |
2,189 |
LSE |
15:45:41 |
1373933 |
|
596 |
2,189 |
LSE |
15:45:41 |
1373937 |
|
784 |
2,188 |
LSE |
15:45:52 |
1374166 |
|
208 |
2,187 |
LSE |
15:48:13 |
1377665 |
|
423 |
2,187 |
LSE |
15:48:13 |
1377663 |
|
758 |
2,186 |
LSE |
15:49:43 |
1379962 |
|
682 |
2,185 |
LSE |
15:49:51 |
1380242 |
|
63 |
2,184 |
LSE |
15:50:17 |
1381150 |
|
164 |
2,184 |
LSE |
15:50:18 |
1381174 |
|
350 |
2,184 |
LSE |
15:50:23 |
1381295 |
|
64 |
2,184 |
LSE |
15:50:23 |
1381293 |
|
199 |
2,183 |
LSE |
15:50:49 |
1381851 |
|
511 |
2,183 |
LSE |
15:50:49 |
1381849 |
|
200 |
2,183 |
LSE |
15:50:59 |
1382123 |
|
200 |
2,183 |
LSE |
15:50:59 |
1382121 |
|
200 |
2,183 |
LSE |
15:50:59 |
1382115 |
|
44 |
2,183 |
LSE |
15:51:10 |
1382371 |
|
127 |
2,182 |
LSE |
15:51:42 |
1383210 |
|
524 |
2,182 |
LSE |
15:51:42 |
1383208 |
|
313 |
2,181 |
LSE |
15:52:06 |
1384166 |
|
215 |
2,181 |
LSE |
15:52:12 |
1384481 |
|
75 |
2,181 |
LSE |
15:52:33 |
1385144 |
|
231 |
2,181 |
LSE |
15:52:33 |
1385071 |
|
479 |
2,181 |
LSE |
15:52:33 |
1385067 |
|
129 |
2,181 |
LSE |
15:52:33 |
1385052 |
|
669 |
2,178 |
LSE |
15:52:57 |
1385976 |
|
694 |
2,178 |
LSE |
15:54:14 |
1387981 |
|
764 |
2,177 |
LSE |
15:54:25 |
1388376 |
|
773 |
2,176 |
LSE |
15:54:39 |
1388701 |
|
621 |
2,175 |
LSE |
15:54:48 |
1389112 |
|
153 |
2,175 |
LSE |
15:54:49 |
1389156 |
|
776 |
2,175 |
LSE |
15:54:49 |
1389158 |
|
552 |
2,174 |
LSE |
15:54:53 |
1389380 |
|
494 |
2,174 |
LSE |
15:54:56 |
1389461 |
|
184 |
2,174 |
LSE |
15:54:56 |
1389459 |
|
188 |
2,174 |
LSE |
15:55:03 |
1389677 |
|
770 |
2,176 |
LSE |
15:57:23 |
1393670 |
|
835 |
2,175 |
LSE |
15:57:34 |
1394091 |
|
792 |
2,174 |
LSE |
15:58:05 |
1394930 |
|
460 |
2,175 |
LSE |
15:59:34 |
1397383 |
|
299 |
2,175 |
LSE |
15:59:34 |
1397385 |
|
803 |
2,175 |
LSE |
16:00:19 |
1399039 |
|
85 |
2,174 |
LSE |
16:00:26 |
1399192 |
|
100 |
2,177 |
LSE |
16:01:14 |
1400450 |
|
100 |
2,177 |
LSE |
16:01:14 |
1400434 |
|
600 |
2,177 |
LSE |
16:01:14 |
1400436 |
|
250 |
2,177 |
LSE |
16:01:14 |
1400438 |
|
250 |
2,177 |
LSE |
16:01:14 |
1400443 |
|
125 |
2,177 |
LSE |
16:01:14 |
1400445 |
|
125 |
2,177 |
LSE |
16:01:14 |
1400447 |
|
250 |
2,177 |
LSE |
16:01:14 |
1400440 |
|
286 |
2,177 |
LSE |
16:01:14 |
1400432 |
|
125 |
2,177 |
LSE |
16:01:14 |
1400430 |
|
620 |
2,177 |
LSE |
16:01:14 |
1400428 |
|
250 |
2,177 |
LSE |
16:01:15 |
1400478 |
|
250 |
2,177 |
LSE |
16:01:15 |
1400474 |
|
125 |
2,177 |
LSE |
16:01:15 |
1400476 |
|
50 |
2,177 |
LSE |
16:01:15 |
1400472 |
|
678 |
2,176 |
LSE |
16:01:15 |
1400470 |
|
633 |
2,176 |
LSE |
16:01:15 |
1400468 |
|
70 |
2,177 |
LSE |
16:01:19 |
1400570 |
|
100 |
2,177 |
LSE |
16:01:19 |
1400572 |
|
423 |
2,177 |
LSE |
16:01:20 |
1400586 |
|
821 |
2,177 |
LSE |
16:01:20 |
1400584 |
|
462 |
2,177 |
LSE |
16:01:20 |
1400582 |
|
636 |
2,178 |
LSE |
16:01:57 |
1401615 |
|
14 |
2,178 |
LSE |
16:01:57 |
1401613 |
|
236 |
2,178 |
LSE |
16:01:57 |
1401611 |
|
85 |
2,178 |
LSE |
16:02:06 |
1401859 |
|
163 |
2,178 |
LSE |
16:02:07 |
1401897 |
|
270 |
2,178 |
LSE |
16:02:07 |
1401895 |
|
100 |
2,178 |
LSE |
16:02:07 |
1401893 |
|
168 |
2,178 |
LSE |
16:02:07 |
1401891 |
|
100 |
2,178 |
LSE |
16:02:07 |
1401889 |
|
250 |
2,178 |
LSE |
16:02:07 |
1401887 |
|
134 |
2,178 |
LSE |
16:02:07 |
1401881 |
|
2 |
2,178 |
LSE |
16:02:07 |
1401877 |
|
1,045 |
2,178 |
LSE |
16:02:07 |
1401879 |
|
364 |
2,178 |
LSE |
16:02:07 |
1401883 |
|
396 |
2,178 |
LSE |
16:02:07 |
1401885 |
|
250 |
2,181 |
LSE |
16:03:10 |
1403719 |
|
210 |
2,181 |
LSE |
16:03:10 |
1403721 |
|
250 |
2,183 |
LSE |
16:03:34 |
1404456 |
|
250 |
2,183 |
LSE |
16:03:34 |
1404442 |
|
32 |
2,182 |
LSE |
16:03:37 |
1404623 |
|
100 |
2,183 |
LSE |
16:03:38 |
1404631 |
|
640 |
2,183 |
LSE |
16:03:39 |
1404671 |
|
258 |
2,183 |
LSE |
16:04:03 |
1405165 |
|
383 |
2,183 |
LSE |
16:04:03 |
1405163 |
|
340 |
2,183 |
LSE |
16:04:03 |
1405161 |
|
650 |
2,182 |
LSE |
16:04:34 |
1405901 |
|
450 |
2,182 |
LSE |
16:04:34 |
1405899 |
|
113 |
2,182 |
LSE |
16:04:34 |
1405895 |
|
624 |
2,182 |
LSE |
16:04:34 |
1405893 |
|
807 |
2,183 |
LSE |
16:04:34 |
1405889 |
|
785 |
2,184 |
LSE |
16:04:34 |
1405887 |
|
461 |
2,183 |
LSE |
16:04:34 |
1405891 |
|
386 |
2,182 |
LSE |
16:04:35 |
1405906 |
|
1,292 |
2,182 |
LSE |
16:04:41 |
1406109 |
|
250 |
2,184 |
LSE |
16:05:00 |
1406623 |
|
250 |
2,184 |
LSE |
16:05:00 |
1406625 |
|
100 |
2,184 |
LSE |
16:05:00 |
1406627 |
|
283 |
2,184 |
LSE |
16:05:00 |
1406629 |
|
294 |
2,184 |
LSE |
16:05:05 |
1406807 |
|
224 |
2,184 |
LSE |
16:05:13 |
1407067 |
|
285 |
2,184 |
LSE |
16:05:14 |
1407092 |
|
152 |
2,184 |
LSE |
16:05:15 |
1407170 |
|
24 |
2,184 |
LSE |
16:05:16 |
1407232 |
|
782 |
2,184 |
LSE |
16:05:16 |
1407230 |
|
385 |
2,183 |
LSE |
16:05:44 |
1408069 |
|
655 |
2,183 |
LSE |
16:05:45 |
1408092 |
|
94 |
2,183 |
LSE |
16:05:45 |
1408090 |
|
306 |
2,183 |
LSE |
16:05:45 |
1408088 |
|
585 |
2,183 |
LSE |
16:06:34 |
1409307 |
|
65 |
2,183 |
LSE |
16:06:34 |
1409305 |
|
835 |
2,183 |
LSE |
16:06:34 |
1409303 |
|
581 |
2,182 |
LSE |
16:06:37 |
1409415 |
|
223 |
2,183 |
LSE |
16:07:09 |
1410520 |
|
52 |
2,183 |
LSE |
16:07:09 |
1410524 |
|
600 |
2,183 |
LSE |
16:07:09 |
1410522 |
|
402 |
2,183 |
LSE |
16:07:46 |
1411783 |
|
88 |
2,183 |
LSE |
16:07:46 |
1411781 |
|
755 |
2,184 |
LSE |
16:07:46 |
1411779 |
|
690 |
2,183 |
LSE |
16:07:47 |
1411826 |
|
338 |
2,183 |
LSE |
16:07:47 |
1411824 |
|
481 |
2,182 |
LSE |
16:08:18 |
1412682 |
|
461 |
2,182 |
LSE |
16:08:18 |
1412680 |
|
148 |
2,182 |
LSE |
16:08:18 |
1412678 |
|
111 |
2,181 |
LSE |
16:08:47 |
1413383 |
|
343 |
2,181 |
LSE |
16:08:47 |
1413381 |
|
600 |
2,181 |
LSE |
16:08:47 |
1413379 |
|
257 |
2,183 |
LSE |
16:10:17 |
1416208 |
|
250 |
2,183 |
LSE |
16:10:17 |
1416206 |
|
148 |
2,183 |
LSE |
16:10:17 |
1416204 |
|
210 |
2,183 |
LSE |
16:10:17 |
1416198 |
|
100 |
2,183 |
LSE |
16:10:17 |
1416196 |
|
102 |
2,183 |
LSE |
16:10:17 |
1416202 |
|
250 |
2,183 |
LSE |
16:10:17 |
1416200 |
|
221 |
2,183 |
LSE |
16:10:17 |
1416169 |
|
57 |
2,183 |
LSE |
16:10:17 |
1416165 |
|
109 |
2,183 |
LSE |
16:10:17 |
1416167 |
|
100 |
2,183 |
LSE |
16:10:17 |
1416175 |
|
200 |
2,183 |
LSE |
16:10:17 |
1416171 |
|
250 |
2,183 |
LSE |
16:10:17 |
1416173 |
|
26 |
2,185 |
LSE |
16:10:39 |
1416986 |
|
644 |
2,185 |
LSE |
16:10:39 |
1416988 |
|
100 |
2,185 |
LSE |
16:10:39 |
1416984 |
|
808 |
2,185 |
LSE |
16:10:39 |
1416982 |
|
250 |
2,185 |
LSE |
16:10:39 |
1416980 |
|
100 |
2,185 |
LSE |
16:10:39 |
1416978 |
|
250 |
2,185 |
LSE |
16:10:39 |
1416976 |
|
4 |
2,184 |
LSE |
16:11:15 |
1418179 |
|
225 |
2,183 |
LSE |
16:11:51 |
1419401 |
|
893 |
2,183 |
LSE |
16:11:51 |
1419399 |
|
150 |
2,182 |
LSE |
16:11:55 |
1419668 |
|
300 |
2,182 |
LSE |
16:11:55 |
1419666 |
|
227 |
2,182 |
LSE |
16:11:55 |
1419621 |
|
686 |
2,181 |
LSE |
16:12:27 |
1420718 |
|
65 |
2,180 |
LSE |
16:12:35 |
1420989 |
|
131 |
2,180 |
LSE |
16:12:42 |
1421164 |
|
488 |
2,180 |
LSE |
16:12:42 |
1421166 |
|
384 |
2,181 |
LSE |
16:13:10 |
1422220 |
|
500 |
2,181 |
LSE |
16:13:10 |
1422218 |
|
399 |
2,179 |
LSE |
16:13:12 |
1422255 |
|
350 |
2,179 |
LSE |
16:13:12 |
1422253 |
|
771 |
2,180 |
LSE |
16:13:12 |
1422251 |
|
58 |
2,178 |
LSE |
16:13:23 |
1422689 |
|
78 |
2,178 |
LSE |
16:13:24 |
1422732 |
|
187 |
2,178 |
LSE |
16:13:24 |
1422730 |
|
389 |
2,178 |
LSE |
16:13:27 |
1422806 |
|
349 |
2,179 |
LSE |
16:14:24 |
1425061 |
|
357 |
2,179 |
LSE |
16:14:24 |
1425063 |
|
105 |
2,180 |
LSE |
16:15:20 |
1427056 |
|
845 |
2,181 |
LSE |
16:15:47 |
1428095 |
|
662 |
2,180 |
LSE |
16:15:48 |
1428110 |
|
39 |
2,180 |
LSE |
16:16:02 |
1428521 |
|
630 |
2,180 |
LSE |
16:16:02 |
1428517 |
|
24 |
2,180 |
LSE |
16:16:02 |
1428515 |
|
608 |
2,179 |
LSE |
16:16:08 |
1428877 |
|
100 |
2,179 |
LSE |
16:16:08 |
1428875 |
|
Euronext Dublin |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
|
571 |
25.50 |
ISE |
08:12:32 |
807642 |
|
445 |
25.49 |
ISE |
08:13:37 |
809843 |
|
106 |
25.49 |
ISE |
08:13:37 |
809841 |
|
546 |
25.45 |
ISE |
08:13:45 |
810162 |
|
541 |
25.43 |
ISE |
08:14:59 |
812863 |
|
291 |
25.48 |
ISE |
08:22:49 |
830795 |
|
225 |
25.48 |
ISE |
08:22:49 |
830793 |
|
114 |
25.46 |
ISE |
08:23:03 |
831154 |
|
300 |
25.46 |
ISE |
08:23:06 |
831224 |
|
174 |
25.46 |
ISE |
08:23:06 |
831221 |
|
51 |
25.46 |
ISE |
08:24:30 |
833617 |
|
249 |
25.46 |
ISE |
08:24:30 |
833615 |
|
206 |
25.46 |
ISE |
08:24:33 |
833692 |
|
269 |
25.46 |
ISE |
08:24:56 |
834400 |
|
422 |
25.46 |
ISE |
08:31:55 |
848119 |
|
108 |
25.46 |
ISE |
08:31:55 |
848117 |
|
506 |
25.43 |
ISE |
08:32:01 |
848311 |
|
388 |
25.38 |
ISE |
08:39:34 |
860077 |
|
101 |
25.38 |
ISE |
08:39:36 |
860108 |
|
132 |
25.30 |
ISE |
08:44:21 |
867930 |
|
365 |
25.30 |
ISE |
08:44:25 |
868012 |
|
462 |
25.27 |
ISE |
08:44:46 |
868594 |
|
89 |
25.27 |
ISE |
08:44:47 |
868611 |
|
3 |
25.27 |
ISE |
08:44:48 |
868656 |
|
590 |
25.29 |
ISE |
08:51:20 |
881569 |
|
95 |
25.24 |
ISE |
08:52:32 |
883656 |
|
487 |
25.24 |
ISE |
08:52:59 |
884304 |
|
481 |
25.23 |
ISE |
08:55:42 |
889487 |
|
64 |
25.23 |
ISE |
08:55:42 |
889481 |
|
505 |
25.22 |
ISE |
08:56:33 |
891156 |
|
17 |
25.21 |
ISE |
08:56:35 |
891207 |
|
482 |
25.21 |
ISE |
08:56:35 |
891200 |
|
510 |
25.15 |
ISE |
09:00:00 |
898114 |
|
38 |
25.15 |
ISE |
09:01:43 |
901658 |
|
567 |
25.13 |
ISE |
09:04:22 |
906443 |
|
504 |
25.12 |
ISE |
09:04:33 |
906889 |
|
588 |
25.12 |
ISE |
09:04:33 |
906886 |
|
300 |
25.12 |
ISE |
09:06:50 |
912627 |
|
56 |
25.12 |
ISE |
09:06:50 |
912625 |
|
56 |
25.12 |
ISE |
09:06:50 |
912623 |
|
134 |
25.12 |
ISE |
09:07:10 |
913253 |
|
564 |
25.12 |
ISE |
09:07:10 |
913255 |
|
539 |
25.11 |
ISE |
09:12:21 |
922616 |
|
300 |
25.17 |
ISE |
09:23:07 |
938618 |
|
403 |
25.18 |
ISE |
09:23:07 |
938616 |
|
228 |
25.18 |
ISE |
09:23:07 |
938614 |
|
56 |
25.18 |
ISE |
09:24:51 |
941513 |
|
65 |
25.18 |
ISE |
09:24:51 |
941508 |
|
182 |
25.18 |
ISE |
09:24:51 |
941506 |
|
129 |
25.18 |
ISE |
09:24:51 |
941504 |
|
201 |
25.18 |
ISE |
09:24:51 |
941502 |
|
355 |
25.19 |
ISE |
09:27:21 |
945873 |
|
228 |
25.19 |
ISE |
09:27:28 |
945967 |
|
538 |
25.20 |
ISE |
09:28:12 |
947218 |
|
42 |
25.20 |
ISE |
09:28:25 |
947496 |
|
253 |
25.20 |
ISE |
09:28:25 |
947493 |
|
14 |
25.20 |
ISE |
09:28:25 |
947482 |
|
100 |
25.20 |
ISE |
09:28:25 |
947480 |
|
218 |
25.20 |
ISE |
09:28:25 |
947477 |
|
581 |
25.19 |
ISE |
09:28:59 |
948345 |
|
67 |
25.19 |
ISE |
09:28:59 |
948343 |
|
458 |
25.19 |
ISE |
09:28:59 |
948341 |
|
239 |
25.18 |
ISE |
09:29:02 |
948487 |
|
307 |
25.18 |
ISE |
09:29:02 |
948485 |
|
572 |
25.18 |
ISE |
09:29:02 |
948483 |
|
520 |
25.18 |
ISE |
09:29:02 |
948481 |
|
590 |
25.18 |
ISE |
09:30:20 |
951615 |
|
586 |
25.22 |
ISE |
09:35:51 |
962604 |
|
106 |
25.21 |
ISE |
09:41:15 |
974550 |
|
62 |
25.21 |
ISE |
09:41:16 |
974565 |
|
370 |
25.21 |
ISE |
09:41:18 |
974610 |
|
422 |
25.25 |
ISE |
09:45:52 |
982270 |
|
83 |
25.25 |
ISE |
09:45:52 |
982262 |
|
530 |
25.25 |
ISE |
09:45:52 |
982260 |
|
546 |
25.23 |
ISE |
09:49:06 |
988667 |
|
584 |
25.20 |
ISE |
09:55:30 |
1000203 |
|
181 |
25.20 |
ISE |
09:55:30 |
1000201 |
|
410 |
25.20 |
ISE |
09:55:30 |
1000198 |
|
526 |
25.20 |
ISE |
09:55:30 |
1000181 |
|
23 |
25.23 |
ISE |
10:00:37 |
1009523 |
|
595 |
25.23 |
ISE |
10:05:11 |
1013484 |
|
522 |
25.23 |
ISE |
10:05:11 |
1013482 |
|
266 |
25.23 |
ISE |
10:05:11 |
1013480 |
|
302 |
25.23 |
ISE |
10:05:11 |
1013478 |
|
534 |
25.24 |
ISE |
10:13:08 |
1020481 |
|
144 |
25.26 |
ISE |
10:18:53 |
1025030 |
|
170 |
25.25 |
ISE |
10:21:16 |
1026899 |
|
181 |
25.25 |
ISE |
10:21:16 |
1026897 |
|
393 |
25.25 |
ISE |
10:21:16 |
1026893 |
|
17 |
25.25 |
ISE |
10:21:17 |
1026927 |
|
384 |
25.25 |
ISE |
10:21:17 |
1026923 |
|
601 |
25.22 |
ISE |
10:24:43 |
1030261 |
|
565 |
25.20 |
ISE |
10:26:49 |
1032170 |
|
191 |
25.15 |
ISE |
10:28:51 |
1033958 |
|
138 |
25.15 |
ISE |
10:28:51 |
1033956 |
|
462 |
25.15 |
ISE |
10:28:51 |
1033954 |
|
250 |
25.15 |
ISE |
10:28:51 |
1033952 |
|
321 |
25.15 |
ISE |
10:28:51 |
1033950 |
|
491 |
25.22 |
ISE |
10:38:46 |
1043097 |
|
133 |
25.22 |
ISE |
10:40:13 |
1044288 |
|
541 |
25.22 |
ISE |
10:47:00 |
1050366 |
|
576 |
25.22 |
ISE |
10:47:00 |
1050364 |
|
207 |
25.23 |
ISE |
10:48:13 |
1051261 |
|
140 |
25.22 |
ISE |
10:49:59 |
1052506 |
|
90 |
25.22 |
ISE |
10:50:14 |
1052687 |
|
104 |
25.22 |
ISE |
10:50:14 |
1052681 |
|
410 |
25.22 |
ISE |
10:50:14 |
1052679 |
|
328 |
25.22 |
ISE |
10:50:29 |
1052861 |
|
186 |
25.22 |
ISE |
10:50:29 |
1052859 |
|
107 |
25.22 |
ISE |
10:50:44 |
1053051 |
|
257 |
25.22 |
ISE |
10:50:44 |
1053038 |
|
8 |
25.22 |
ISE |
10:50:59 |
1053256 |
|
257 |
25.22 |
ISE |
10:51:14 |
1053524 |
|
257 |
25.22 |
ISE |
10:51:14 |
1053513 |
|
257 |
25.22 |
ISE |
10:51:29 |
1053736 |
|
45 |
25.22 |
ISE |
10:51:29 |
1053707 |
|
1 |
25.22 |
ISE |
10:51:29 |
1053705 |
|
253 |
25.22 |
ISE |
10:51:44 |
1053931 |
|
85 |
25.20 |
ISE |
10:52:29 |
1054579 |
|
200 |
25.20 |
ISE |
10:52:44 |
1054993 |
|
200 |
25.20 |
ISE |
10:52:44 |
1054985 |
|
83 |
25.20 |
ISE |
10:52:59 |
1055188 |
|
28 |
25.20 |
ISE |
10:53:14 |
1055378 |
|
35 |
25.20 |
ISE |
10:53:29 |
1055614 |
|
222 |
25.20 |
ISE |
10:53:29 |
1055612 |
|
257 |
25.20 |
ISE |
10:53:29 |
1055598 |
|
229 |
25.20 |
ISE |
10:53:44 |
1055745 |
|
228 |
25.20 |
ISE |
10:53:44 |
1055729 |
|
72 |
25.20 |
ISE |
10:53:59 |
1055981 |
|
99 |
25.20 |
ISE |
10:54:44 |
1056744 |
|
187 |
25.20 |
ISE |
10:54:59 |
1056915 |
|
228 |
25.20 |
ISE |
10:54:59 |
1056909 |
|
257 |
25.20 |
ISE |
10:56:28 |
1058326 |
|
34 |
25.20 |
ISE |
10:56:29 |
1058358 |
|
200 |
25.20 |
ISE |
10:56:29 |
1058331 |
|
508 |
25.20 |
ISE |
10:56:40 |
1058524 |
|
36 |
25.20 |
ISE |
10:56:40 |
1058522 |
|
520 |
25.20 |
ISE |
10:56:40 |
1058514 |
|
200 |
25.18 |
ISE |
10:58:59 |
1060263 |
|
182 |
25.18 |
ISE |
10:59:14 |
1060416 |
|
200 |
25.18 |
ISE |
10:59:14 |
1060407 |
|
507 |
25.20 |
ISE |
11:05:59 |
1065767 |
|
43 |
25.21 |
ISE |
11:14:22 |
1072453 |
|
50 |
25.21 |
ISE |
11:14:22 |
1072451 |
|
156 |
25.22 |
ISE |
11:18:37 |
1075880 |
|
401 |
25.22 |
ISE |
11:18:40 |
1075903 |
|
560 |
25.22 |
ISE |
11:18:40 |
1075901 |
|
207 |
25.22 |
ISE |
11:21:33 |
1077828 |
|
568 |
25.22 |
ISE |
11:21:33 |
1077826 |
|
161 |
25.22 |
ISE |
11:21:33 |
1077824 |
|
491 |
25.21 |
ISE |
11:25:03 |
1080217 |
|
8 |
25.21 |
ISE |
11:25:03 |
1080215 |
|
34 |
25.21 |
ISE |
11:25:03 |
1080213 |
|
299 |
25.21 |
ISE |
11:25:03 |
1080211 |
|
223 |
25.21 |
ISE |
11:25:03 |
1080209 |
|
170 |
25.21 |
ISE |
11:26:17 |
1081158 |
|
158 |
25.21 |
ISE |
11:26:21 |
1081189 |
|
514 |
25.23 |
ISE |
11:29:43 |
1083425 |
|
159 |
25.25 |
ISE |
11:34:23 |
1086692 |
|
196 |
25.25 |
ISE |
11:34:23 |
1086690 |
|
141 |
25.26 |
ISE |
11:37:38 |
1089329 |
|
58 |
25.26 |
ISE |
11:37:38 |
1089324 |
|
585 |
25.26 |
ISE |
11:37:38 |
1089261 |
|
208 |
25.26 |
ISE |
11:41:35 |
1092267 |
|
5 |
25.26 |
ISE |
11:41:35 |
1092265 |
|
565 |
25.26 |
ISE |
11:41:35 |
1092263 |
|
158 |
25.26 |
ISE |
11:41:35 |
1092261 |
|
549 |
25.24 |
ISE |
11:43:58 |
1094155 |
|
536 |
25.24 |
ISE |
11:43:58 |
1094153 |
|
13 |
25.24 |
ISE |
11:47:03 |
1096589 |
|
491 |
25.24 |
ISE |
11:47:03 |
1096585 |
|
388 |
25.23 |
ISE |
11:47:09 |
1096661 |
|
170 |
25.23 |
ISE |
11:47:09 |
1096659 |
|
10 |
25.22 |
ISE |
12:01:03 |
1107509 |
|
558 |
25.22 |
ISE |
12:01:03 |
1107507 |
|
599 |
25.21 |
ISE |
12:01:24 |
1107828 |
|
505 |
25.21 |
ISE |
12:01:24 |
1107826 |
|
549 |
25.20 |
ISE |
12:02:05 |
1108355 |
|
547 |
25.20 |
ISE |
12:02:05 |
1108353 |
|
584 |
25.20 |
ISE |
12:02:05 |
1108351 |
|
549 |
25.20 |
ISE |
12:02:05 |
1108349 |
|
530 |
25.19 |
ISE |
12:03:27 |
1110070 |
|
609 |
25.19 |
ISE |
12:03:27 |
1110068 |
|
521 |
25.19 |
ISE |
12:03:27 |
1110066 |
|
541 |
25.19 |
ISE |
12:03:54 |
1110551 |
|
400 |
25.19 |
ISE |
12:05:15 |
1111600 |
|
7 |
25.19 |
ISE |
12:05:15 |
1111598 |
|
548 |
25.21 |
ISE |
12:13:58 |
1118244 |
|
269 |
25.22 |
ISE |
12:18:06 |
1121133 |
|
201 |
25.20 |
ISE |
12:20:52 |
1122849 |
|
52 |
25.20 |
ISE |
12:20:52 |
1122767 |
|
666 |
25.20 |
ISE |
12:20:52 |
1122765 |
|
6 |
25.20 |
ISE |
12:20:52 |
1122763 |
|
523 |
25.20 |
ISE |
12:20:52 |
1122761 |
|
304 |
25.20 |
ISE |
12:20:57 |
1123059 |
|
138 |
25.20 |
ISE |
12:20:57 |
1123057 |
|
491 |
25.20 |
ISE |
12:25:26 |
1125752 |
|
92 |
25.20 |
ISE |
12:25:26 |
1125750 |
|
326 |
25.20 |
ISE |
12:25:26 |
1125748 |
|
119 |
25.20 |
ISE |
12:25:26 |
1125746 |
|
435 |
25.20 |
ISE |
12:25:26 |
1125744 |
|
514 |
25.20 |
ISE |
12:25:26 |
1125742 |
|
3 |
25.18 |
ISE |
12:25:44 |
1125926 |
|
602 |
25.18 |
ISE |
12:25:44 |
1125924 |
|
607 |
25.16 |
ISE |
12:29:25 |
1127970 |
|
590 |
25.12 |
ISE |
12:32:15 |
1130159 |
|
527 |
25.13 |
ISE |
12:37:19 |
1133850 |
|
511 |
25.13 |
ISE |
12:37:19 |
1133848 |
|
521 |
25.10 |
ISE |
12:47:04 |
1140510 |
|
516 |
25.10 |
ISE |
12:47:04 |
1140508 |
|
863 |
25.10 |
ISE |
12:47:06 |
1140537 |
|
579 |
25.10 |
ISE |
12:47:19 |
1140715 |
|
57 |
25.10 |
ISE |
12:47:21 |
1140731 |
|
27 |
25.10 |
ISE |
12:47:22 |
1140750 |
|
493 |
25.10 |
ISE |
12:47:23 |
1140763 |
|
507 |
25.08 |
ISE |
12:50:55 |
1143495 |
|
249 |
25.08 |
ISE |
12:50:56 |
1143515 |
|
252 |
25.08 |
ISE |
12:50:59 |
1143549 |
|
465 |
25.04 |
ISE |
12:53:03 |
1144996 |
|
37 |
25.04 |
ISE |
12:54:02 |
1145733 |
|
591 |
25.04 |
ISE |
13:02:19 |
1151640 |
|
559 |
25.04 |
ISE |
13:02:19 |
1151638 |
|
597 |
25.04 |
ISE |
13:02:19 |
1151636 |
|
14 |
25.04 |
ISE |
13:02:40 |
1151855 |
|
531 |
25.04 |
ISE |
13:02:40 |
1151850 |
|
9 |
25.04 |
ISE |
13:02:40 |
1151848 |
|
207 |
25.01 |
ISE |
13:08:33 |
1155896 |
|
221 |
25.01 |
ISE |
13:08:33 |
1155894 |
|
490 |
25.00 |
ISE |
13:11:54 |
1158216 |
|
278 |
25.00 |
ISE |
13:11:54 |
1158214 |
|
272 |
25.00 |
ISE |
13:11:54 |
1158212 |
|
69 |
25.00 |
ISE |
13:11:57 |
1158250 |
|
50 |
25.00 |
ISE |
13:11:57 |
1158248 |
|
326 |
25.00 |
ISE |
13:12:00 |
1158290 |
|
137 |
25.00 |
ISE |
13:12:00 |
1158288 |
|
524 |
24.99 |
ISE |
13:17:16 |
1162025 |
|
180 |
24.99 |
ISE |
13:17:16 |
1162023 |
|
333 |
24.99 |
ISE |
13:17:16 |
1162021 |
|
350 |
24.93 |
ISE |
13:22:40 |
1166306 |
|
254 |
24.93 |
ISE |
13:22:40 |
1166304 |
|
18 |
24.91 |
ISE |
13:26:29 |
1170136 |
|
137 |
24.91 |
ISE |
13:26:30 |
1170143 |
|
175 |
24.91 |
ISE |
13:26:32 |
1170161 |
|
319 |
24.91 |
ISE |
13:26:32 |
1170159 |
|
481 |
24.91 |
ISE |
13:26:32 |
1170157 |
|
193 |
24.91 |
ISE |
13:27:53 |
1171126 |
|
125 |
24.91 |
ISE |
13:28:03 |
1171252 |
|
105 |
24.91 |
ISE |
13:28:13 |
1171328 |
|
557 |
24.90 |
ISE |
13:29:47 |
1172489 |
|
538 |
24.90 |
ISE |
13:30:30 |
1173206 |
|
560 |
24.90 |
ISE |
13:30:30 |
1173204 |
|
581 |
24.89 |
ISE |
13:31:00 |
1173603 |
|
333 |
24.93 |
ISE |
13:39:43 |
1181095 |
|
179 |
24.93 |
ISE |
13:39:43 |
1181093 |
|
46 |
24.93 |
ISE |
13:43:43 |
1184594 |
|
542 |
24.93 |
ISE |
13:43:43 |
1184592 |
|
526 |
24.91 |
ISE |
13:46:31 |
1186853 |
|
635 |
24.91 |
ISE |
13:46:31 |
1186851 |
|
160 |
24.91 |
ISE |
13:46:31 |
1186849 |
|
341 |
24.91 |
ISE |
13:46:31 |
1186847 |
|
496 |
24.92 |
ISE |
13:46:31 |
1186842 |
|
501 |
24.92 |
ISE |
13:46:31 |
1186840 |
|
554 |
24.92 |
ISE |
13:46:31 |
1186844 |
|
613 |
24.90 |
ISE |
13:46:40 |
1186946 |
|
490 |
24.88 |
ISE |
13:48:19 |
1188632 |
|
528 |
24.88 |
ISE |
13:48:19 |
1188630 |
|
239 |
24.87 |
ISE |
13:49:10 |
1189679 |
|
298 |
24.87 |
ISE |
13:49:10 |
1189677 |
|
39 |
24.84 |
ISE |
13:49:40 |
1190600 |
|
186 |
24.89 |
ISE |
13:57:11 |
1197922 |
|
494 |
24.90 |
ISE |
14:01:24 |
1202214 |
|
195 |
24.90 |
ISE |
14:01:35 |
1202350 |
|
151 |
24.91 |
ISE |
14:05:47 |
1206373 |
|
501 |
24.91 |
ISE |
14:05:47 |
1206371 |
|
155 |
24.91 |
ISE |
14:06:19 |
1207181 |
|
95 |
24.91 |
ISE |
14:06:19 |
1207183 |
|
375 |
24.91 |
ISE |
14:06:19 |
1207169 |
|
8 |
24.91 |
ISE |
14:06:19 |
1207167 |
|
223 |
24.91 |
ISE |
14:06:19 |
1207150 |
|
250 |
24.91 |
ISE |
14:06:19 |
1207148 |
|
121 |
24.91 |
ISE |
14:06:19 |
1207133 |
|
13 |
24.91 |
ISE |
14:06:19 |
1207131 |
|
540 |
24.91 |
ISE |
14:06:19 |
1207129 |
|
206 |
24.91 |
ISE |
14:06:19 |
1207127 |
|
587 |
24.91 |
ISE |
14:06:19 |
1207125 |
|
316 |
24.91 |
ISE |
14:06:19 |
1207116 |
|
361 |
24.91 |
ISE |
14:06:19 |
1207114 |
|
538 |
24.91 |
ISE |
14:06:20 |
1207262 |
|
249 |
24.91 |
ISE |
14:06:20 |
1207260 |
|
267 |
24.91 |
ISE |
14:06:20 |
1207253 |
|
411 |
24.90 |
ISE |
14:07:26 |
1208658 |
|
98 |
24.90 |
ISE |
14:07:26 |
1208656 |
|
501 |
24.90 |
ISE |
14:07:26 |
1208654 |
|
281 |
24.87 |
ISE |
14:12:52 |
1214045 |
|
273 |
24.87 |
ISE |
14:12:52 |
1214002 |
|
50 |
24.87 |
ISE |
14:12:52 |
1213964 |
|
538 |
24.87 |
ISE |
14:12:52 |
1213959 |
|
569 |
24.87 |
ISE |
14:12:52 |
1213957 |
|
579 |
24.87 |
ISE |
14:12:52 |
1213955 |
|
611 |
24.85 |
ISE |
14:12:58 |
1214241 |
|
502 |
24.84 |
ISE |
14:13:30 |
1215071 |
|
179 |
24.82 |
ISE |
14:13:40 |
1215332 |
|
207 |
24.82 |
ISE |
14:13:49 |
1215532 |
|
196 |
24.82 |
ISE |
14:14:19 |
1216083 |
|
599 |
24.81 |
ISE |
14:17:44 |
1219966 |
|
121 |
24.81 |
ISE |
14:17:44 |
1219964 |
|
309 |
24.81 |
ISE |
14:18:13 |
1220537 |
|
172 |
24.81 |
ISE |
14:18:17 |
1220577 |
|
48 |
24.81 |
ISE |
14:18:17 |
1220575 |
|
14 |
24.81 |
ISE |
14:18:17 |
1220573 |
|
39 |
24.81 |
ISE |
14:18:17 |
1220571 |
|
391 |
24.81 |
ISE |
14:18:27 |
1220738 |
|
585 |
24.81 |
ISE |
14:18:27 |
1220736 |
|
592 |
24.85 |
ISE |
14:21:19 |
1224346 |
|
26 |
24.85 |
ISE |
14:21:22 |
1224528 |
|
1,026 |
24.84 |
ISE |
14:23:22 |
1226653 |
|
203 |
24.86 |
ISE |
14:24:49 |
1228349 |
|
594 |
24.87 |
ISE |
14:26:41 |
1229936 |
|
491 |
24.87 |
ISE |
14:26:41 |
1229934 |
|
923 |
24.86 |
ISE |
14:26:45 |
1229998 |
|
551 |
24.87 |
ISE |
14:27:58 |
1231239 |
|
264 |
24.93 |
ISE |
14:31:50 |
1240729 |
|
161 |
24.91 |
ISE |
14:32:06 |
1241092 |
|
280 |
24.93 |
ISE |
14:32:06 |
1241088 |
|
599 |
24.91 |
ISE |
14:34:08 |
1244431 |
|
118 |
24.91 |
ISE |
14:34:08 |
1244429 |
|
446 |
24.91 |
ISE |
14:34:10 |
1244464 |
|
150 |
24.91 |
ISE |
14:34:10 |
1244462 |
|
47 |
24.91 |
ISE |
14:34:10 |
1244460 |
|
568 |
24.93 |
ISE |
14:36:18 |
1248418 |
|
599 |
24.93 |
ISE |
14:36:18 |
1248416 |
|
72 |
24.89 |
ISE |
14:37:14 |
1250404 |
|
1,092 |
24.89 |
ISE |
14:37:14 |
1250402 |
|
619 |
24.89 |
ISE |
14:37:14 |
1250400 |
|
654 |
24.89 |
ISE |
14:37:14 |
1250325 |
|
774 |
24.89 |
ISE |
14:37:14 |
1250323 |
|
799 |
24.89 |
ISE |
14:37:20 |
1250532 |
|
637 |
24.89 |
ISE |
14:37:20 |
1250530 |
|
350 |
24.90 |
ISE |
14:40:48 |
1256887 |
|
200 |
24.90 |
ISE |
14:40:48 |
1256885 |
|
275 |
24.89 |
ISE |
14:40:54 |
1257109 |
|
107 |
24.89 |
ISE |
14:42:40 |
1260126 |
|
405 |
24.91 |
ISE |
14:44:35 |
1263635 |
|
571 |
24.91 |
ISE |
14:44:37 |
1263700 |
|
120 |
24.91 |
ISE |
14:44:37 |
1263702 |
|
540 |
24.90 |
ISE |
14:44:39 |
1263727 |
|
515 |
24.90 |
ISE |
14:44:39 |
1263725 |
|
593 |
24.89 |
ISE |
14:48:24 |
1270912 |
|
589 |
24.89 |
ISE |
14:48:24 |
1270909 |
|
526 |
24.89 |
ISE |
14:49:10 |
1272551 |
|
350 |
24.90 |
ISE |
14:50:08 |
1274638 |
|
246 |
24.90 |
ISE |
14:50:08 |
1274626 |
|
83 |
24.90 |
ISE |
14:50:56 |
1276116 |
|
269 |
24.90 |
ISE |
14:50:56 |
1276114 |
|
68 |
24.90 |
ISE |
14:50:56 |
1276112 |
|
180 |
24.94 |
ISE |
14:53:12 |
1279822 |
|
70 |
24.94 |
ISE |
14:53:12 |
1279820 |
|
229 |
24.94 |
ISE |
14:53:12 |
1279818 |
|
414 |
24.94 |
ISE |
14:53:13 |
1279824 |
|
223 |
24.93 |
ISE |
14:54:28 |
1281832 |
|
371 |
24.93 |
ISE |
14:54:28 |
1281830 |
|
720 |
24.93 |
ISE |
14:55:38 |
1283765 |
|
552 |
24.93 |
ISE |
14:55:38 |
1283694 |
|
72 |
24.94 |
ISE |
14:56:29 |
1285109 |
|
129 |
24.94 |
ISE |
14:58:26 |
1288210 |
|
53 |
24.94 |
ISE |
14:58:47 |
1288886 |
|
42 |
24.94 |
ISE |
14:58:47 |
1288888 |
|
173 |
24.94 |
ISE |
14:58:47 |
1288882 |
|
65 |
24.94 |
ISE |
14:58:47 |
1288880 |
|
83 |
24.94 |
ISE |
14:58:47 |
1288878 |
|
101 |
24.94 |
ISE |
14:58:47 |
1288876 |
|
84 |
24.94 |
ISE |
14:58:47 |
1288866 |
|
706 |
24.94 |
ISE |
14:58:47 |
1288841 |
|
580 |
24.94 |
ISE |
14:59:59 |
1291038 |
|
524 |
24.94 |
ISE |
15:00:28 |
1292316 |
|
581 |
24.92 |
ISE |
15:00:52 |
1293372 |
|
814 |
24.92 |
ISE |
15:00:57 |
1293578 |
|
792 |
24.90 |
ISE |
15:01:02 |
1293824 |
|
556 |
24.93 |
ISE |
15:02:21 |
1296155 |
|
114 |
24.93 |
ISE |
15:02:21 |
1296153 |
|
1,223 |
24.93 |
ISE |
15:02:21 |
1296151 |
|
628 |
24.89 |
ISE |
15:02:31 |
1296377 |
|
312 |
24.89 |
ISE |
15:02:31 |
1296375 |
|
2,625 |
24.90 |
ISE |
15:03:41 |
1298644 |
|
553 |
24.93 |
ISE |
15:05:24 |
1301795 |
|
909 |
24.91 |
ISE |
15:05:30 |
1302114 |
|
133 |
24.90 |
ISE |
15:06:47 |
1304371 |
|
64 |
24.90 |
ISE |
15:06:47 |
1304369 |
|
387 |
24.90 |
ISE |
15:06:48 |
1304396 |
|
41 |
24.90 |
ISE |
15:06:48 |
1304373 |
|
97 |
24.89 |
ISE |
15:07:05 |
1305010 |
|
319 |
24.89 |
ISE |
15:07:05 |
1304995 |
|
252 |
24.89 |
ISE |
15:07:05 |
1304993 |
|
565 |
24.89 |
ISE |
15:07:05 |
1304991 |
|
503 |
24.88 |
ISE |
15:08:25 |
1307485 |
|
554 |
24.88 |
ISE |
15:08:42 |
1307998 |
|
592 |
24.88 |
ISE |
15:08:42 |
1307996 |
|
54 |
24.88 |
ISE |
15:08:42 |
1307994 |
|
363 |
24.88 |
ISE |
15:08:43 |
1308002 |
|
308 |
24.87 |
ISE |
15:09:53 |
1310314 |
|
78 |
24.87 |
ISE |
15:09:53 |
1310303 |
|
595 |
24.87 |
ISE |
15:09:53 |
1310246 |
|
420 |
24.89 |
ISE |
15:12:03 |
1314339 |
|
143 |
24.89 |
ISE |
15:12:03 |
1314337 |
|
1,069 |
24.92 |
ISE |
15:14:17 |
1318118 |
|
180 |
24.97 |
ISE |
15:17:13 |
1323035 |
|
2,201 |
24.97 |
ISE |
15:17:13 |
1323029 |
|
928 |
24.97 |
ISE |
15:17:13 |
1323027 |
|
110 |
24.97 |
ISE |
15:18:28 |
1325387 |
|
316 |
24.97 |
ISE |
15:18:28 |
1325385 |
|
92 |
24.97 |
ISE |
15:18:28 |
1325383 |
|
593 |
24.97 |
ISE |
15:18:28 |
1325342 |
|
39 |
24.97 |
ISE |
15:19:16 |
1326771 |
|
126 |
24.97 |
ISE |
15:19:16 |
1326767 |
|
59 |
24.97 |
ISE |
15:19:16 |
1326765 |
|
43 |
24.97 |
ISE |
15:19:28 |
1327139 |
|
37 |
24.97 |
ISE |
15:19:28 |
1327137 |
|
63 |
24.97 |
ISE |
15:19:43 |
1327556 |
|
108 |
24.98 |
ISE |
15:22:14 |
1332373 |
|
155 |
24.98 |
ISE |
15:22:14 |
1332371 |
|
56 |
24.98 |
ISE |
15:22:14 |
1332369 |
|
77 |
24.98 |
ISE |
15:22:14 |
1332367 |
|
275 |
24.98 |
ISE |
15:22:14 |
1332365 |
|
14 |
24.99 |
ISE |
15:22:22 |
1332777 |
|
947 |
24.99 |
ISE |
15:22:22 |
1332775 |
|
151 |
24.99 |
ISE |
15:22:22 |
1332773 |
|
681 |
24.98 |
ISE |
15:22:37 |
1333191 |
|
708 |
24.98 |
ISE |
15:22:38 |
1333207 |
|
339 |
24.99 |
ISE |
15:24:16 |
1335664 |
|
171 |
24.99 |
ISE |
15:24:16 |
1335666 |
|
242 |
24.99 |
ISE |
15:24:16 |
1335661 |
|
62 |
24.99 |
ISE |
15:25:05 |
1337450 |
|
52 |
24.99 |
ISE |
15:25:05 |
1337440 |
|
248 |
24.99 |
ISE |
15:25:05 |
1337380 |
|
459 |
24.99 |
ISE |
15:25:05 |
1337376 |
|
407 |
24.99 |
ISE |
15:25:05 |
1337374 |
|
380 |
24.99 |
ISE |
15:25:06 |
1337501 |
|
596 |
24.99 |
ISE |
15:25:06 |
1337498 |
|
333 |
24.99 |
ISE |
15:25:06 |
1337496 |
|
42 |
25.00 |
ISE |
15:26:43 |
1341141 |
|
139 |
25.00 |
ISE |
15:26:43 |
1341138 |
|
65 |
25.00 |
ISE |
15:26:43 |
1341134 |
|
656 |
25.00 |
ISE |
15:27:44 |
1343082 |
|
43 |
25.00 |
ISE |
15:27:44 |
1343080 |
|
41 |
25.00 |
ISE |
15:27:44 |
1343077 |
|
46 |
25.00 |
ISE |
15:28:01 |
1343504 |
|
152 |
25.00 |
ISE |
15:28:01 |
1343501 |
|
71 |
25.00 |
ISE |
15:28:01 |
1343497 |
|
192 |
24.99 |
ISE |
15:28:08 |
1343753 |
|
224 |
24.99 |
ISE |
15:28:08 |
1343751 |
|
683 |
24.99 |
ISE |
15:28:08 |
1343749 |
|
196 |
24.99 |
ISE |
15:28:08 |
1343746 |
|
516 |
24.99 |
ISE |
15:28:09 |
1343776 |
|
591 |
24.99 |
ISE |
15:28:09 |
1343774 |
|
836 |
24.98 |
ISE |
15:28:25 |
1344289 |
|
173 |
24.97 |
ISE |
15:28:30 |
1344487 |
|
352 |
24.97 |
ISE |
15:28:30 |
1344485 |
|
970 |
24.96 |
ISE |
15:29:12 |
1345565 |
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
- 33 minutes ago Braemar
- 56 minutes ago Sancus Lending Group Limited NPV
- 1 hour ago International Consolidated Airlines Group SA (CDI)
- 1 hour ago Workspace Group
- 2 hours ago Moonpig Group