Transaction in Own Shares
|
17th September 2018 |
||||||
|
|
|
|
|
|
|
|
|
CRH plc Transaction in Own Shares |
|
|
||||
|
|
|
|
|
|
|
|
|
CRH plc ("CRH") announces that on 14th 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: |
130,009 |
281,777 |
|
|||
|
Highest price paid per share: |
GBp 2,450.0000 |
€27.4900 |
|
|||
|
Lowest price paid per share: |
GBp 2,411.0000 |
€27.0100 |
|
|||
|
Volume weighted average price paid: |
GBp 2,429.7273 |
€27.2673 |
|
|||
|
|
|
|
|
|
|
|
|
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 14,665,153 of its ordinary shares in treasury and will have 828,725,185 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 |
2,429.7273 |
130,009 |
|
|
Euronext Dublin |
EUR |
27.2673 |
281,777 |
|
|
|
|
|
|
|
|
London Stock Exchange |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
|
207 |
2,440 |
LSE |
08:18:03 |
772838 |
|
500 |
2,440 |
LSE |
08:18:03 |
772836 |
|
42 |
2,440 |
LSE |
08:18:03 |
772834 |
|
676 |
2,440 |
LSE |
08:21:06 |
776903 |
|
720 |
2,437 |
LSE |
08:23:14 |
779879 |
|
615 |
2,440 |
LSE |
08:26:18 |
784188 |
|
730 |
2,439 |
LSE |
08:26:18 |
784186 |
|
656 |
2,442 |
LSE |
08:33:25 |
794582 |
|
741 |
2,442 |
LSE |
08:37:06 |
800841 |
|
694 |
2,442 |
LSE |
08:43:47 |
810049 |
|
609 |
2,442 |
LSE |
08:43:47 |
810051 |
|
632 |
2,440 |
LSE |
08:46:05 |
813399 |
|
624 |
2,442 |
LSE |
08:53:12 |
824972 |
|
624 |
2,438 |
LSE |
08:56:47 |
831087 |
|
629 |
2,432 |
LSE |
09:01:00 |
840467 |
|
736 |
2,433 |
LSE |
09:05:42 |
847522 |
|
370 |
2,431 |
LSE |
09:07:32 |
849925 |
|
385 |
2,431 |
LSE |
09:07:32 |
849923 |
|
728 |
2,429 |
LSE |
09:13:11 |
859210 |
|
755 |
2,425 |
LSE |
09:15:35 |
862501 |
|
156 |
2,428 |
LSE |
09:22:44 |
872774 |
|
250 |
2,428 |
LSE |
09:22:44 |
872772 |
|
250 |
2,428 |
LSE |
09:22:44 |
872770 |
|
100 |
2,428 |
LSE |
09:22:44 |
872766 |
|
708 |
2,428 |
LSE |
09:22:44 |
872700 |
|
50 |
2,428 |
LSE |
09:22:44 |
872696 |
|
681 |
2,426 |
LSE |
09:29:00 |
880594 |
|
105 |
2,423 |
LSE |
09:30:37 |
882505 |
|
574 |
2,423 |
LSE |
09:30:45 |
882668 |
|
651 |
2,427 |
LSE |
09:36:33 |
890071 |
|
632 |
2,424 |
LSE |
09:37:46 |
891553 |
|
48 |
2,424 |
LSE |
09:41:39 |
896376 |
|
277 |
2,424 |
LSE |
09:41:39 |
896374 |
|
523 |
2,424 |
LSE |
09:41:39 |
896372 |
|
422 |
2,424 |
LSE |
09:41:39 |
896370 |
|
639 |
2,425 |
LSE |
09:48:10 |
904963 |
|
632 |
2,425 |
LSE |
09:48:10 |
904961 |
|
665 |
2,426 |
LSE |
09:49:32 |
907202 |
|
375 |
2,425 |
LSE |
09:49:38 |
907343 |
|
356 |
2,425 |
LSE |
09:49:38 |
907341 |
|
98 |
2,428 |
LSE |
09:53:50 |
913515 |
|
250 |
2,428 |
LSE |
09:53:50 |
913513 |
|
320 |
2,428 |
LSE |
09:53:50 |
913511 |
|
672 |
2,428 |
LSE |
09:53:50 |
913508 |
|
615 |
2,429 |
LSE |
10:01:11 |
923900 |
|
634 |
2,429 |
LSE |
10:01:11 |
923898 |
|
705 |
2,427 |
LSE |
10:01:59 |
924723 |
|
464 |
2,428 |
LSE |
10:09:26 |
934121 |
|
164 |
2,428 |
LSE |
10:09:26 |
934119 |
|
1 |
2,428 |
LSE |
10:09:26 |
934117 |
|
668 |
2,429 |
LSE |
10:11:24 |
936483 |
|
683 |
2,429 |
LSE |
10:11:24 |
936485 |
|
286 |
2,426 |
LSE |
10:14:35 |
939565 |
|
435 |
2,426 |
LSE |
10:14:35 |
939563 |
|
756 |
2,426 |
LSE |
10:14:35 |
939561 |
|
166 |
2,428 |
LSE |
10:22:05 |
948060 |
|
314 |
2,428 |
LSE |
10:22:05 |
948058 |
|
761 |
2,428 |
LSE |
10:22:05 |
948056 |
|
241 |
2,428 |
LSE |
10:22:05 |
948054 |
|
713 |
2,427 |
LSE |
10:26:32 |
953047 |
|
681 |
2,426 |
LSE |
10:26:41 |
953165 |
|
620 |
2,426 |
LSE |
10:33:19 |
962073 |
|
749 |
2,426 |
LSE |
10:33:19 |
962071 |
|
680 |
2,425 |
LSE |
10:33:24 |
962179 |
|
684 |
2,425 |
LSE |
10:33:24 |
962177 |
|
229 |
2,423 |
LSE |
10:34:30 |
963422 |
|
48 |
2,423 |
LSE |
10:34:30 |
963426 |
|
177 |
2,423 |
LSE |
10:34:30 |
963424 |
|
250 |
2,423 |
LSE |
10:34:30 |
963420 |
|
128 |
2,423 |
LSE |
10:34:30 |
963418 |
|
594 |
2,423 |
LSE |
10:34:30 |
963416 |
|
691 |
2,421 |
LSE |
10:38:02 |
968638 |
|
574 |
2,419 |
LSE |
10:39:49 |
971329 |
|
187 |
2,424 |
LSE |
10:45:20 |
978195 |
|
45 |
2,424 |
LSE |
10:45:20 |
978193 |
|
507 |
2,424 |
LSE |
10:45:20 |
978191 |
|
600 |
2,424 |
LSE |
10:45:20 |
978189 |
|
343 |
2,424 |
LSE |
10:46:36 |
979902 |
|
331 |
2,424 |
LSE |
10:46:36 |
979900 |
|
467 |
2,425 |
LSE |
10:48:54 |
982555 |
|
251 |
2,425 |
LSE |
10:48:54 |
982553 |
|
700 |
2,422 |
LSE |
10:52:05 |
987171 |
|
695 |
2,422 |
LSE |
10:52:05 |
987169 |
|
765 |
2,423 |
LSE |
10:53:53 |
989730 |
|
673 |
2,423 |
LSE |
10:53:53 |
989728 |
|
563 |
2,428 |
LSE |
10:59:50 |
998663 |
|
50 |
2,428 |
LSE |
10:59:50 |
998661 |
|
480 |
2,428 |
LSE |
10:59:50 |
998659 |
|
662 |
2,428 |
LSE |
10:59:50 |
998657 |
|
138 |
2,428 |
LSE |
10:59:50 |
998655 |
|
208 |
2,426 |
LSE |
11:00:39 |
999506 |
|
163 |
2,426 |
LSE |
11:00:39 |
999504 |
|
333 |
2,426 |
LSE |
11:00:39 |
999508 |
|
259 |
2,424 |
LSE |
11:04:50 |
1002669 |
|
429 |
2,424 |
LSE |
11:04:50 |
1002667 |
|
678 |
2,422 |
LSE |
11:09:29 |
1005914 |
|
682 |
2,422 |
LSE |
11:09:29 |
1005912 |
|
710 |
2,427 |
LSE |
11:22:14 |
1014982 |
|
723 |
2,427 |
LSE |
11:22:14 |
1014984 |
|
649 |
2,428 |
LSE |
11:23:32 |
1015851 |
|
552 |
2,428 |
LSE |
11:23:32 |
1015849 |
|
1 |
2,428 |
LSE |
11:23:32 |
1015855 |
|
151 |
2,428 |
LSE |
11:23:32 |
1015853 |
|
186 |
2,426 |
LSE |
11:27:06 |
1018553 |
|
435 |
2,426 |
LSE |
11:27:06 |
1018551 |
|
364 |
2,426 |
LSE |
11:27:06 |
1018549 |
|
336 |
2,426 |
LSE |
11:27:06 |
1018547 |
|
752 |
2,423 |
LSE |
11:36:44 |
1025305 |
|
627 |
2,423 |
LSE |
11:36:44 |
1025303 |
|
278 |
2,423 |
LSE |
11:41:36 |
1028901 |
|
160 |
2,423 |
LSE |
11:41:36 |
1028903 |
|
301 |
2,423 |
LSE |
11:41:36 |
1028905 |
|
8 |
2,423 |
LSE |
11:41:36 |
1028907 |
|
684 |
2,423 |
LSE |
11:41:36 |
1028881 |
|
418 |
2,422 |
LSE |
11:42:17 |
1029406 |
|
132 |
2,422 |
LSE |
11:42:17 |
1029404 |
|
203 |
2,422 |
LSE |
11:42:17 |
1029402 |
|
764 |
2,425 |
LSE |
11:53:26 |
1036616 |
|
606 |
2,425 |
LSE |
11:53:26 |
1036614 |
|
677 |
2,425 |
LSE |
11:53:26 |
1036612 |
|
742 |
2,428 |
LSE |
11:57:46 |
1039463 |
|
751 |
2,428 |
LSE |
11:59:27 |
1040560 |
|
595 |
2,426 |
LSE |
12:05:44 |
1045782 |
|
83 |
2,426 |
LSE |
12:05:44 |
1045784 |
|
728 |
2,428 |
LSE |
12:12:35 |
1050841 |
|
36 |
2,428 |
LSE |
12:12:35 |
1050839 |
|
689 |
2,428 |
LSE |
12:12:35 |
1050837 |
|
702 |
2,424 |
LSE |
12:14:50 |
1052532 |
|
622 |
2,424 |
LSE |
12:15:51 |
1053194 |
|
658 |
2,422 |
LSE |
12:24:30 |
1059608 |
|
266 |
2,422 |
LSE |
12:24:30 |
1059606 |
|
464 |
2,422 |
LSE |
12:24:30 |
1059604 |
|
51 |
2,419 |
LSE |
12:28:52 |
1063229 |
|
631 |
2,419 |
LSE |
12:28:52 |
1063227 |
|
733 |
2,419 |
LSE |
12:28:52 |
1063231 |
|
759 |
2,415 |
LSE |
12:34:35 |
1068175 |
|
285 |
2,415 |
LSE |
12:37:51 |
1070490 |
|
360 |
2,415 |
LSE |
12:37:51 |
1070487 |
|
640 |
2,416 |
LSE |
12:42:44 |
1074359 |
|
736 |
2,416 |
LSE |
12:42:44 |
1074357 |
|
664 |
2,417 |
LSE |
12:47:04 |
1077926 |
|
616 |
2,417 |
LSE |
12:50:05 |
1080431 |
|
712 |
2,418 |
LSE |
12:53:04 |
1082367 |
|
694 |
2,418 |
LSE |
12:53:04 |
1082369 |
|
505 |
2,415 |
LSE |
12:56:54 |
1085391 |
|
165 |
2,415 |
LSE |
12:56:54 |
1085389 |
|
635 |
2,414 |
LSE |
12:59:11 |
1087086 |
|
120 |
2,413 |
LSE |
13:03:03 |
1090036 |
|
585 |
2,413 |
LSE |
13:03:03 |
1090032 |
|
712 |
2,411 |
LSE |
13:04:58 |
1091431 |
|
660 |
2,412 |
LSE |
13:07:11 |
1093110 |
|
634 |
2,415 |
LSE |
13:10:38 |
1095508 |
|
657 |
2,415 |
LSE |
13:13:27 |
1098102 |
|
660 |
2,419 |
LSE |
13:18:34 |
1101993 |
|
633 |
2,419 |
LSE |
13:18:34 |
1101991 |
|
82 |
2,419 |
LSE |
13:18:34 |
1101979 |
|
196 |
2,416 |
LSE |
13:18:41 |
1102507 |
|
507 |
2,416 |
LSE |
13:18:41 |
1102505 |
|
667 |
2,416 |
LSE |
13:18:41 |
1102503 |
|
189 |
2,416 |
LSE |
13:18:41 |
1102501 |
|
95 |
2,419 |
LSE |
13:21:13 |
1104671 |
|
667 |
2,419 |
LSE |
13:21:57 |
1105239 |
|
691 |
2,421 |
LSE |
13:27:44 |
1109459 |
|
476 |
2,423 |
LSE |
13:31:59 |
1112847 |
|
620 |
2,423 |
LSE |
13:31:59 |
1112851 |
|
197 |
2,423 |
LSE |
13:31:59 |
1112849 |
|
738 |
2,422 |
LSE |
13:32:06 |
1113031 |
|
675 |
2,422 |
LSE |
13:32:06 |
1113029 |
|
157 |
2,423 |
LSE |
13:39:42 |
1119577 |
|
754 |
2,424 |
LSE |
13:41:40 |
1121063 |
|
654 |
2,424 |
LSE |
13:41:40 |
1121061 |
|
199 |
2,424 |
LSE |
13:43:33 |
1122571 |
|
122 |
2,424 |
LSE |
13:43:33 |
1122569 |
|
173 |
2,424 |
LSE |
13:43:33 |
1122577 |
|
250 |
2,424 |
LSE |
13:43:33 |
1122573 |
|
632 |
2,424 |
LSE |
13:43:33 |
1122575 |
|
100 |
2,424 |
LSE |
13:49:27 |
1128718 |
|
305 |
2,424 |
LSE |
13:49:27 |
1128716 |
|
239 |
2,424 |
LSE |
13:49:36 |
1128833 |
|
54 |
2,424 |
LSE |
13:50:15 |
1129388 |
|
304 |
2,424 |
LSE |
13:50:21 |
1129480 |
|
414 |
2,424 |
LSE |
13:50:21 |
1129478 |
|
206 |
2,424 |
LSE |
13:50:21 |
1129476 |
|
533 |
2,424 |
LSE |
13:50:21 |
1129474 |
|
685 |
2,423 |
LSE |
13:50:26 |
1129523 |
|
83 |
2,428 |
LSE |
13:55:46 |
1134531 |
|
607 |
2,428 |
LSE |
13:55:46 |
1134533 |
|
66 |
2,427 |
LSE |
13:55:52 |
1134595 |
|
155 |
2,427 |
LSE |
13:55:56 |
1134681 |
|
151 |
2,427 |
LSE |
13:56:05 |
1135132 |
|
207 |
2,427 |
LSE |
13:56:18 |
1135400 |
|
126 |
2,429 |
LSE |
13:58:02 |
1136740 |
|
100 |
2,430 |
LSE |
13:58:44 |
1137256 |
|
137 |
2,430 |
LSE |
13:58:44 |
1137253 |
|
300 |
2,430 |
LSE |
13:58:45 |
1137261 |
|
200 |
2,430 |
LSE |
13:58:45 |
1137259 |
|
662 |
2,430 |
LSE |
14:00:36 |
1139347 |
|
702 |
2,431 |
LSE |
14:04:16 |
1143298 |
|
619 |
2,430 |
LSE |
14:07:40 |
1146440 |
|
625 |
2,430 |
LSE |
14:07:40 |
1146438 |
|
749 |
2,428 |
LSE |
14:09:35 |
1148257 |
|
180 |
2,428 |
LSE |
14:10:19 |
1148957 |
|
126 |
2,428 |
LSE |
14:10:32 |
1149102 |
|
311 |
2,428 |
LSE |
14:10:46 |
1149290 |
|
340 |
2,429 |
LSE |
14:18:50 |
1157572 |
|
250 |
2,429 |
LSE |
14:18:50 |
1157574 |
|
12 |
2,429 |
LSE |
14:18:50 |
1157578 |
|
128 |
2,429 |
LSE |
14:18:50 |
1157576 |
|
250 |
2,429 |
LSE |
14:18:50 |
1157580 |
|
128 |
2,429 |
LSE |
14:18:50 |
1157582 |
|
296 |
2,429 |
LSE |
14:18:50 |
1157584 |
|
726 |
2,428 |
LSE |
14:19:00 |
1157758 |
|
120 |
2,429 |
LSE |
14:25:13 |
1163938 |
|
496 |
2,429 |
LSE |
14:25:13 |
1163936 |
|
229 |
2,429 |
LSE |
14:25:13 |
1163934 |
|
430 |
2,429 |
LSE |
14:25:13 |
1163932 |
|
143 |
2,427 |
LSE |
14:27:10 |
1166173 |
|
161 |
2,427 |
LSE |
14:27:38 |
1166646 |
|
356 |
2,427 |
LSE |
14:27:45 |
1166797 |
|
328 |
2,428 |
LSE |
14:29:33 |
1169009 |
|
286 |
2,428 |
LSE |
14:29:33 |
1169007 |
|
77 |
2,430 |
LSE |
14:32:49 |
1180181 |
|
210 |
2,430 |
LSE |
14:32:50 |
1180199 |
|
204 |
2,430 |
LSE |
14:32:51 |
1180231 |
|
27 |
2,431 |
LSE |
14:33:30 |
1181582 |
|
250 |
2,431 |
LSE |
14:33:30 |
1181576 |
|
283 |
2,431 |
LSE |
14:33:30 |
1181578 |
|
202 |
2,431 |
LSE |
14:33:30 |
1181580 |
|
495 |
2,431 |
LSE |
14:33:30 |
1181548 |
|
252 |
2,431 |
LSE |
14:33:30 |
1181546 |
|
552 |
2,431 |
LSE |
14:33:30 |
1181544 |
|
646 |
2,430 |
LSE |
14:34:03 |
1182696 |
|
387 |
2,434 |
LSE |
14:38:46 |
1190229 |
|
100 |
2,434 |
LSE |
14:38:46 |
1190227 |
|
100 |
2,434 |
LSE |
14:38:46 |
1190225 |
|
105 |
2,434 |
LSE |
14:38:46 |
1190223 |
|
530 |
2,437 |
LSE |
14:42:58 |
1196910 |
|
118 |
2,437 |
LSE |
14:42:58 |
1196912 |
|
662 |
2,436 |
LSE |
14:43:35 |
1197951 |
|
693 |
2,440 |
LSE |
14:47:08 |
1203549 |
|
553 |
2,438 |
LSE |
14:48:00 |
1205450 |
|
97 |
2,438 |
LSE |
14:48:00 |
1205448 |
|
670 |
2,439 |
LSE |
14:53:41 |
1215107 |
|
651 |
2,441 |
LSE |
14:56:32 |
1219895 |
|
178 |
2,440 |
LSE |
14:56:38 |
1220056 |
|
451 |
2,440 |
LSE |
14:56:38 |
1220054 |
|
58 |
2,443 |
LSE |
15:00:35 |
1227959 |
|
601 |
2,443 |
LSE |
15:00:35 |
1227961 |
|
307 |
2,442 |
LSE |
15:04:18 |
1234609 |
|
100 |
2,442 |
LSE |
15:04:18 |
1234607 |
|
167 |
2,442 |
LSE |
15:04:18 |
1234605 |
|
168 |
2,442 |
LSE |
15:04:18 |
1234603 |
|
453 |
2,442 |
LSE |
15:04:18 |
1234599 |
|
233 |
2,442 |
LSE |
15:04:18 |
1234601 |
|
240 |
2,441 |
LSE |
15:06:08 |
1238193 |
|
415 |
2,441 |
LSE |
15:06:08 |
1238190 |
|
53 |
2,441 |
LSE |
15:06:08 |
1238188 |
|
92 |
2,439 |
LSE |
15:07:19 |
1240486 |
|
260 |
2,439 |
LSE |
15:07:19 |
1240484 |
|
112 |
2,439 |
LSE |
15:07:19 |
1240488 |
|
250 |
2,439 |
LSE |
15:07:19 |
1240482 |
|
171 |
2,437 |
LSE |
15:09:13 |
1244128 |
|
399 |
2,437 |
LSE |
15:09:13 |
1244126 |
|
100 |
2,443 |
LSE |
15:15:41 |
1255746 |
|
250 |
2,443 |
LSE |
15:15:41 |
1255744 |
|
145 |
2,443 |
LSE |
15:15:41 |
1255748 |
|
135 |
2,444 |
LSE |
15:18:01 |
1259537 |
|
228 |
2,444 |
LSE |
15:18:01 |
1259539 |
|
208 |
2,444 |
LSE |
15:18:01 |
1259534 |
|
143 |
2,444 |
LSE |
15:19:44 |
1262838 |
|
230 |
2,444 |
LSE |
15:19:44 |
1262836 |
|
302 |
2,444 |
LSE |
15:19:44 |
1262834 |
|
865 |
2,444 |
LSE |
15:19:44 |
1262832 |
|
729 |
2,443 |
LSE |
15:20:08 |
1263545 |
|
282 |
2,443 |
LSE |
15:23:57 |
1270071 |
|
349 |
2,443 |
LSE |
15:23:57 |
1270069 |
|
634 |
2,443 |
LSE |
15:27:47 |
1277368 |
|
730 |
2,444 |
LSE |
15:30:46 |
1282935 |
|
100 |
2,445 |
LSE |
15:34:50 |
1290064 |
|
100 |
2,445 |
LSE |
15:34:50 |
1290062 |
|
146 |
2,445 |
LSE |
15:34:50 |
1290060 |
|
301 |
2,445 |
LSE |
15:34:50 |
1290058 |
|
335 |
2,445 |
LSE |
15:34:50 |
1290056 |
|
131 |
2,445 |
LSE |
15:34:50 |
1290054 |
|
210 |
2,447 |
LSE |
15:38:27 |
1296677 |
|
86 |
2,447 |
LSE |
15:38:27 |
1296675 |
|
100 |
2,447 |
LSE |
15:38:50 |
1297486 |
|
224 |
2,447 |
LSE |
15:38:50 |
1297484 |
|
102 |
2,447 |
LSE |
15:40:22 |
1300671 |
|
273 |
2,447 |
LSE |
15:40:22 |
1300673 |
|
160 |
2,450 |
LSE |
15:42:33 |
1305178 |
|
250 |
2,450 |
LSE |
15:42:33 |
1305176 |
|
340 |
2,450 |
LSE |
15:42:33 |
1305174 |
|
250 |
2,450 |
LSE |
15:42:33 |
1305172 |
|
181 |
2,449 |
LSE |
15:44:35 |
1309933 |
|
267 |
2,449 |
LSE |
15:44:35 |
1309931 |
|
191 |
2,449 |
LSE |
15:44:35 |
1309929 |
|
776 |
2,447 |
LSE |
15:47:23 |
1315923 |
|
344 |
2,448 |
LSE |
15:47:23 |
1315920 |
|
742 |
2,448 |
LSE |
15:47:23 |
1315918 |
|
671 |
2,445 |
LSE |
15:48:20 |
1317664 |
|
633 |
2,446 |
LSE |
15:53:44 |
1327800 |
|
457 |
2,446 |
LSE |
15:54:34 |
1329186 |
|
71 |
2,446 |
LSE |
15:54:34 |
1329184 |
|
121 |
2,446 |
LSE |
15:54:34 |
1329182 |
|
723 |
2,449 |
LSE |
15:57:01 |
1333250 |
|
734 |
2,448 |
LSE |
15:59:25 |
1337245 |
|
41 |
2,445 |
LSE |
16:00:15 |
1340630 |
|
680 |
2,445 |
LSE |
16:00:15 |
1340628 |
|
430 |
2,444 |
LSE |
16:02:52 |
1346159 |
|
249 |
2,444 |
LSE |
16:02:52 |
1346157 |
|
507 |
2,444 |
LSE |
16:02:52 |
1346161 |
|
728 |
2,443 |
LSE |
16:04:39 |
1349365 |
|
721 |
2,442 |
LSE |
16:07:29 |
1355154 |
|
200 |
2,441 |
LSE |
16:09:17 |
1358205 |
|
144 |
2,441 |
LSE |
16:09:17 |
1358203 |
|
33 |
2,441 |
LSE |
16:09:24 |
1358472 |
|
200 |
2,441 |
LSE |
16:09:24 |
1358470 |
|
100 |
2,441 |
LSE |
16:09:24 |
1358468 |
|
586 |
2,440 |
LSE |
16:11:04 |
1361230 |
|
34 |
2,440 |
LSE |
16:11:04 |
1361228 |
|
158 |
2,440 |
LSE |
16:14:25 |
1368620 |
|
100 |
2,440 |
LSE |
16:14:25 |
1368617 |
|
100 |
2,440 |
LSE |
16:14:25 |
1368615 |
|
332 |
2,440 |
LSE |
16:14:25 |
1368607 |
|
249 |
2,439 |
LSE |
16:14:45 |
1369248 |
|
335 |
2,439 |
LSE |
16:14:48 |
1369316 |
|
121 |
2,439 |
LSE |
16:14:48 |
1369314 |
|
100 |
2,439 |
LSE |
16:16:22 |
1372501 |
|
200 |
2,439 |
LSE |
16:16:22 |
1372499 |
|
143 |
2,439 |
LSE |
16:16:22 |
1372497 |
|
304 |
2,439 |
LSE |
16:16:25 |
1372553 |
|
Euronext Dublin |
||||
|
|
|
|
|
|
|
Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
|
1,100 |
27.36 |
ISE |
08:20:39 |
776456 |
|
996 |
27.34 |
ISE |
08:21:15 |
777172 |
|
231 |
27.34 |
ISE |
08:21:15 |
777170 |
|
277 |
27.34 |
ISE |
08:21:15 |
777167 |
|
477 |
27.34 |
ISE |
08:21:15 |
777162 |
|
478 |
27.33 |
ISE |
08:22:12 |
778609 |
|
406 |
27.33 |
ISE |
08:22:15 |
778697 |
|
72 |
27.33 |
ISE |
08:22:15 |
778695 |
|
118 |
27.33 |
ISE |
08:22:15 |
778693 |
|
346 |
27.32 |
ISE |
08:23:14 |
779891 |
|
349 |
27.32 |
ISE |
08:23:40 |
780422 |
|
669 |
27.35 |
ISE |
08:27:42 |
786163 |
|
706 |
27.36 |
ISE |
08:31:38 |
791678 |
|
302 |
27.36 |
ISE |
08:31:38 |
791676 |
|
229 |
27.36 |
ISE |
08:31:38 |
791674 |
|
403 |
27.36 |
ISE |
08:31:38 |
791672 |
|
994 |
27.35 |
ISE |
08:32:02 |
792145 |
|
629 |
27.35 |
ISE |
08:35:18 |
798304 |
|
731 |
27.35 |
ISE |
08:37:26 |
801430 |
|
626 |
27.37 |
ISE |
08:43:26 |
809706 |
|
451 |
27.36 |
ISE |
08:43:47 |
810068 |
|
401 |
27.36 |
ISE |
08:43:47 |
810066 |
|
487 |
27.35 |
ISE |
08:44:47 |
811330 |
|
129 |
27.35 |
ISE |
08:44:47 |
811318 |
|
329 |
27.35 |
ISE |
08:44:47 |
811316 |
|
271 |
27.35 |
ISE |
08:44:47 |
811314 |
|
214 |
27.35 |
ISE |
08:44:47 |
811312 |
|
115 |
27.35 |
ISE |
08:49:10 |
818096 |
|
227 |
27.37 |
ISE |
08:49:46 |
818950 |
|
300 |
27.37 |
ISE |
08:49:47 |
818964 |
|
100 |
27.37 |
ISE |
08:51:49 |
822608 |
|
507 |
27.36 |
ISE |
08:51:50 |
822721 |
|
183 |
27.36 |
ISE |
08:51:58 |
822944 |
|
47 |
27.36 |
ISE |
08:51:58 |
822948 |
|
725 |
27.36 |
ISE |
08:51:58 |
822946 |
|
63 |
27.35 |
ISE |
08:53:33 |
825604 |
|
174 |
27.35 |
ISE |
08:53:33 |
825602 |
|
300 |
27.35 |
ISE |
08:53:33 |
825600 |
|
221 |
27.35 |
ISE |
08:53:33 |
825598 |
|
698 |
27.34 |
ISE |
08:53:52 |
826053 |
|
631 |
27.30 |
ISE |
08:57:23 |
832366 |
|
748 |
27.25 |
ISE |
09:01:17 |
841023 |
|
364 |
27.25 |
ISE |
09:01:17 |
841018 |
|
320 |
27.25 |
ISE |
09:01:17 |
841016 |
|
140 |
27.23 |
ISE |
09:02:11 |
842512 |
|
511 |
27.23 |
ISE |
09:02:20 |
842685 |
|
755 |
27.26 |
ISE |
09:06:04 |
848168 |
|
165 |
27.26 |
ISE |
09:06:04 |
848166 |
|
484 |
27.26 |
ISE |
09:06:04 |
848164 |
|
396 |
27.25 |
ISE |
09:06:12 |
848362 |
|
278 |
27.25 |
ISE |
09:06:12 |
848358 |
|
79 |
27.25 |
ISE |
09:06:12 |
848356 |
|
516 |
27.24 |
ISE |
09:10:46 |
856221 |
|
147 |
27.24 |
ISE |
09:10:46 |
856219 |
|
334 |
27.23 |
ISE |
09:13:11 |
859207 |
|
317 |
27.23 |
ISE |
09:13:11 |
859192 |
|
44 |
27.23 |
ISE |
09:13:11 |
859190 |
|
467 |
27.23 |
ISE |
09:13:11 |
859175 |
|
158 |
27.23 |
ISE |
09:13:11 |
859096 |
|
694 |
27.17 |
ISE |
09:16:00 |
862995 |
|
372 |
27.18 |
ISE |
09:18:24 |
866242 |
|
500 |
27.18 |
ISE |
09:18:24 |
866240 |
|
634 |
27.18 |
ISE |
09:19:17 |
867633 |
|
650 |
27.18 |
ISE |
09:19:31 |
867968 |
|
1,269 |
27.18 |
ISE |
09:19:31 |
867966 |
|
699 |
27.20 |
ISE |
09:20:19 |
869449 |
|
660 |
27.20 |
ISE |
09:20:30 |
869687 |
|
353 |
27.21 |
ISE |
09:22:44 |
872754 |
|
383 |
27.21 |
ISE |
09:22:44 |
872752 |
|
500 |
27.22 |
ISE |
09:24:49 |
875487 |
|
705 |
27.21 |
ISE |
09:24:52 |
875620 |
|
719 |
27.21 |
ISE |
09:24:52 |
875622 |
|
238 |
27.20 |
ISE |
09:25:24 |
876232 |
|
499 |
27.20 |
ISE |
09:25:24 |
876230 |
|
342 |
27.18 |
ISE |
09:26:02 |
877011 |
|
684 |
27.19 |
ISE |
09:26:02 |
877005 |
|
499 |
27.18 |
ISE |
09:29:00 |
880618 |
|
179 |
27.18 |
ISE |
09:29:00 |
880615 |
|
86 |
27.18 |
ISE |
09:29:00 |
880613 |
|
338 |
27.18 |
ISE |
09:29:00 |
880611 |
|
16 |
27.16 |
ISE |
09:29:49 |
881434 |
|
170 |
27.16 |
ISE |
09:29:49 |
881432 |
|
117 |
27.16 |
ISE |
09:29:49 |
881430 |
|
759 |
27.17 |
ISE |
09:30:45 |
882650 |
|
420 |
27.18 |
ISE |
09:32:05 |
884470 |
|
761 |
27.18 |
ISE |
09:32:05 |
884467 |
|
397 |
27.18 |
ISE |
09:32:17 |
884674 |
|
500 |
27.18 |
ISE |
09:32:17 |
884672 |
|
673 |
27.17 |
ISE |
09:32:40 |
885258 |
|
18 |
27.21 |
ISE |
09:35:49 |
889080 |
|
266 |
27.21 |
ISE |
09:36:39 |
890181 |
|
463 |
27.21 |
ISE |
09:36:39 |
890177 |
|
788 |
27.21 |
ISE |
09:36:39 |
890175 |
|
790 |
27.20 |
ISE |
09:37:02 |
890630 |
|
358 |
27.18 |
ISE |
09:37:15 |
891059 |
|
366 |
27.18 |
ISE |
09:38:02 |
891857 |
|
717 |
27.19 |
ISE |
09:38:54 |
893070 |
|
672 |
27.19 |
ISE |
09:38:54 |
893072 |
|
767 |
27.18 |
ISE |
09:39:19 |
893455 |
|
657 |
27.17 |
ISE |
09:39:44 |
893933 |
|
682 |
27.18 |
ISE |
09:40:32 |
895017 |
|
500 |
27.19 |
ISE |
09:41:16 |
895844 |
|
759 |
27.18 |
ISE |
09:41:39 |
896378 |
|
2,691 |
27.19 |
ISE |
09:45:22 |
901431 |
|
12 |
27.19 |
ISE |
09:46:54 |
903314 |
|
195 |
27.19 |
ISE |
09:46:58 |
903382 |
|
682 |
27.20 |
ISE |
09:48:06 |
904863 |
|
19 |
27.19 |
ISE |
09:48:50 |
905901 |
|
1,027 |
27.20 |
ISE |
09:48:51 |
905954 |
|
704 |
27.19 |
ISE |
09:48:56 |
906070 |
|
500 |
27.20 |
ISE |
09:49:58 |
907852 |
|
500 |
27.20 |
ISE |
09:49:58 |
907850 |
|
87 |
27.20 |
ISE |
09:49:58 |
907848 |
|
182 |
27.19 |
ISE |
09:50:06 |
908621 |
|
11 |
27.19 |
ISE |
09:50:06 |
908619 |
|
666 |
27.19 |
ISE |
09:50:08 |
908641 |
|
432 |
27.23 |
ISE |
09:54:16 |
914265 |
|
741 |
27.24 |
ISE |
09:58:19 |
919879 |
|
288 |
27.24 |
ISE |
09:58:19 |
919877 |
|
748 |
27.25 |
ISE |
10:01:11 |
923910 |
|
711 |
27.25 |
ISE |
10:01:11 |
923908 |
|
767 |
27.25 |
ISE |
10:01:11 |
923906 |
|
651 |
27.25 |
ISE |
10:01:11 |
923904 |
|
807 |
27.24 |
ISE |
10:01:52 |
924594 |
|
675 |
27.22 |
ISE |
10:02:54 |
925656 |
|
707 |
27.23 |
ISE |
10:06:41 |
931060 |
|
262 |
27.25 |
ISE |
10:09:57 |
934667 |
|
250 |
27.25 |
ISE |
10:11:06 |
936116 |
|
250 |
27.25 |
ISE |
10:11:06 |
936114 |
|
702 |
27.25 |
ISE |
10:11:06 |
936112 |
|
740 |
27.24 |
ISE |
10:11:24 |
936619 |
|
835 |
27.24 |
ISE |
10:11:24 |
936617 |
|
662 |
27.22 |
ISE |
10:11:48 |
937083 |
|
698 |
27.21 |
ISE |
10:15:07 |
940094 |
|
196 |
27.21 |
ISE |
10:17:09 |
942647 |
|
353 |
27.23 |
ISE |
10:19:36 |
945322 |
|
250 |
27.25 |
ISE |
10:20:26 |
946179 |
|
211 |
27.25 |
ISE |
10:20:26 |
946177 |
|
250 |
27.25 |
ISE |
10:20:39 |
946372 |
|
550 |
27.25 |
ISE |
10:20:56 |
946648 |
|
453 |
27.23 |
ISE |
10:22:12 |
948221 |
|
250 |
27.23 |
ISE |
10:22:12 |
948218 |
|
684 |
27.24 |
ISE |
10:22:12 |
948215 |
|
130 |
27.22 |
ISE |
10:22:26 |
948534 |
|
682 |
27.22 |
ISE |
10:26:37 |
953110 |
|
631 |
27.22 |
ISE |
10:26:37 |
953108 |
|
711 |
27.20 |
ISE |
10:26:51 |
953374 |
|
625 |
27.20 |
ISE |
10:26:51 |
953372 |
|
557 |
27.19 |
ISE |
10:27:07 |
953654 |
|
67 |
27.19 |
ISE |
10:27:07 |
953652 |
|
391 |
27.18 |
ISE |
10:27:44 |
954329 |
|
239 |
27.18 |
ISE |
10:27:44 |
954327 |
|
298 |
27.22 |
ISE |
10:32:57 |
961536 |
|
391 |
27.23 |
ISE |
10:33:13 |
961771 |
|
250 |
27.23 |
ISE |
10:33:13 |
961765 |
|
629 |
27.22 |
ISE |
10:33:19 |
962086 |
|
4 |
27.22 |
ISE |
10:33:19 |
962084 |
|
772 |
27.22 |
ISE |
10:33:19 |
962082 |
|
340 |
27.22 |
ISE |
10:33:19 |
962079 |
|
472 |
27.21 |
ISE |
10:33:24 |
962185 |
|
298 |
27.21 |
ISE |
10:33:24 |
962182 |
|
739 |
27.19 |
ISE |
10:34:13 |
963079 |
|
133 |
27.17 |
ISE |
10:36:29 |
966496 |
|
566 |
27.17 |
ISE |
10:36:29 |
966494 |
|
745 |
27.14 |
ISE |
10:38:41 |
969650 |
|
490 |
27.13 |
ISE |
10:40:15 |
971889 |
|
168 |
27.13 |
ISE |
10:40:17 |
971920 |
|
424 |
27.18 |
ISE |
10:43:33 |
975837 |
|
712 |
27.18 |
ISE |
10:45:20 |
978201 |
|
619 |
27.18 |
ISE |
10:45:20 |
978203 |
|
34 |
27.18 |
ISE |
10:45:20 |
978199 |
|
422 |
27.18 |
ISE |
10:45:20 |
978197 |
|
721 |
27.17 |
ISE |
10:46:37 |
979933 |
|
705 |
27.18 |
ISE |
10:49:01 |
982678 |
|
740 |
27.17 |
ISE |
10:49:15 |
983084 |
|
31 |
27.17 |
ISE |
10:49:15 |
983082 |
|
287 |
27.17 |
ISE |
10:49:15 |
983080 |
|
306 |
27.17 |
ISE |
10:49:15 |
983078 |
|
749 |
27.15 |
ISE |
10:49:34 |
983537 |
|
80 |
27.15 |
ISE |
10:50:46 |
985241 |
|
80 |
27.15 |
ISE |
10:50:46 |
985239 |
|
88 |
27.16 |
ISE |
10:51:46 |
986710 |
|
715 |
27.16 |
ISE |
10:52:02 |
987099 |
|
468 |
27.16 |
ISE |
10:52:02 |
987097 |
|
1,837 |
27.16 |
ISE |
10:52:02 |
987095 |
|
250 |
27.17 |
ISE |
10:53:51 |
989699 |
|
667 |
27.17 |
ISE |
10:53:51 |
989694 |
|
711 |
27.17 |
ISE |
10:53:51 |
989692 |
|
3,360 |
27.17 |
ISE |
10:53:51 |
989690 |
|
127 |
27.21 |
ISE |
10:57:32 |
995002 |
|
52 |
27.22 |
ISE |
10:58:02 |
995929 |
|
250 |
27.25 |
ISE |
10:59:27 |
998249 |
|
250 |
27.25 |
ISE |
10:59:27 |
998247 |
|
565 |
27.25 |
ISE |
10:59:27 |
998245 |
|
733 |
27.25 |
ISE |
10:59:27 |
998242 |
|
250 |
27.25 |
ISE |
10:59:27 |
998240 |
|
250 |
27.25 |
ISE |
10:59:27 |
998238 |
|
4,604 |
27.25 |
ISE |
10:59:27 |
998233 |
|
1,703 |
27.25 |
ISE |
10:59:27 |
998235 |
|
666 |
27.25 |
ISE |
10:59:27 |
998231 |
|
667 |
27.25 |
ISE |
10:59:27 |
998229 |
|
2,396 |
27.25 |
ISE |
10:59:27 |
998226 |
|
800 |
27.25 |
ISE |
10:59:27 |
998224 |
|
94 |
27.25 |
ISE |
10:59:27 |
998222 |
|
720 |
27.24 |
ISE |
10:59:50 |
998676 |
|
182 |
27.24 |
ISE |
10:59:50 |
998674 |
|
649 |
27.24 |
ISE |
10:59:50 |
998672 |
|
250 |
27.24 |
ISE |
10:59:50 |
998670 |
|
448 |
27.24 |
ISE |
10:59:50 |
998668 |
|
511 |
27.23 |
ISE |
11:00:10 |
999147 |
|
7 |
27.23 |
ISE |
11:00:10 |
999145 |
|
146 |
27.23 |
ISE |
11:00:10 |
999139 |
|
536 |
27.23 |
ISE |
11:00:10 |
999137 |
|
122 |
27.23 |
ISE |
11:00:19 |
999245 |
|
731 |
27.23 |
ISE |
11:00:19 |
999243 |
|
295 |
27.22 |
ISE |
11:00:25 |
999342 |
|
345 |
27.22 |
ISE |
11:00:25 |
999340 |
|
676 |
27.19 |
ISE |
11:04:58 |
1002783 |
|
198 |
27.18 |
ISE |
11:05:16 |
1003108 |
|
505 |
27.18 |
ISE |
11:05:16 |
1003106 |
|
632 |
27.18 |
ISE |
11:09:29 |
1005920 |
|
551 |
27.17 |
ISE |
11:09:32 |
1005950 |
|
183 |
27.17 |
ISE |
11:09:32 |
1005948 |
|
729 |
27.17 |
ISE |
11:09:32 |
1005946 |
|
627 |
27.18 |
ISE |
11:15:22 |
1010018 |
|
742 |
27.18 |
ISE |
11:15:25 |
1010051 |
|
698 |
27.19 |
ISE |
11:15:33 |
1010214 |
|
660 |
27.20 |
ISE |
11:18:12 |
1012087 |
|
643 |
27.20 |
ISE |
11:18:12 |
1012085 |
|
311 |
27.21 |
ISE |
11:20:18 |
1013610 |
|
151 |
27.21 |
ISE |
11:20:18 |
1013608 |
|
9 |
27.23 |
ISE |
11:21:33 |
1014548 |
|
250 |
27.24 |
ISE |
11:22:14 |
1014987 |
|
654 |
27.24 |
ISE |
11:23:32 |
1015863 |
|
973 |
27.24 |
ISE |
11:23:32 |
1015861 |
|
726 |
27.24 |
ISE |
11:23:32 |
1015865 |
|
692 |
27.24 |
ISE |
11:23:32 |
1015867 |
|
801 |
27.22 |
ISE |
11:23:46 |
1016201 |
|
686 |
27.21 |
ISE |
11:24:46 |
1016842 |
|
696 |
27.22 |
ISE |
11:26:40 |
1018198 |
|
726 |
27.21 |
ISE |
11:27:06 |
1018647 |
|
751 |
27.19 |
ISE |
11:30:10 |
1020768 |
|
746 |
27.17 |
ISE |
11:31:53 |
1022125 |
|
124 |
27.17 |
ISE |
11:35:41 |
1024763 |
|
9 |
27.17 |
ISE |
11:37:05 |
1025550 |
|
86 |
27.17 |
ISE |
11:37:28 |
1025825 |
|
554 |
27.17 |
ISE |
11:37:28 |
1025823 |
|
727 |
27.17 |
ISE |
11:42:17 |
1029400 |
|
250 |
27.18 |
ISE |
11:46:46 |
1032477 |
|
250 |
27.18 |
ISE |
11:46:46 |
1032475 |
|
618 |
27.18 |
ISE |
11:46:46 |
1032473 |
|
737 |
27.17 |
ISE |
11:47:12 |
1032694 |
|
367 |
27.16 |
ISE |
11:48:14 |
1033284 |
|
328 |
27.16 |
ISE |
11:48:14 |
1033282 |
|
368 |
27.14 |
ISE |
11:49:02 |
1033777 |
|
268 |
27.14 |
ISE |
11:49:02 |
1033774 |
|
128 |
27.20 |
ISE |
11:53:09 |
1036475 |
|
250 |
27.20 |
ISE |
11:53:09 |
1036473 |
|
250 |
27.20 |
ISE |
11:53:09 |
1036471 |
|
672 |
27.20 |
ISE |
11:53:09 |
1036466 |
|
737 |
27.22 |
ISE |
12:01:06 |
1041646 |
|
250 |
27.22 |
ISE |
12:01:06 |
1041648 |
|
250 |
27.22 |
ISE |
12:03:06 |
1043915 |
|
127 |
27.22 |
ISE |
12:03:06 |
1043913 |
|
250 |
27.22 |
ISE |
12:03:06 |
1043911 |
|
636 |
27.21 |
ISE |
12:05:44 |
1045790 |
|
762 |
27.21 |
ISE |
12:05:44 |
1045788 |
|
625 |
27.21 |
ISE |
12:05:44 |
1045786 |
|
841 |
27.20 |
ISE |
12:05:49 |
1045866 |
|
6 |
27.23 |
ISE |
12:09:00 |
1048150 |
|
650 |
27.23 |
ISE |
12:09:02 |
1048184 |
|
749 |
27.23 |
ISE |
12:12:10 |
1050529 |
|
181 |
27.23 |
ISE |
12:12:10 |
1050527 |
|
446 |
27.23 |
ISE |
12:12:10 |
1050525 |
|
465 |
27.22 |
ISE |
12:12:35 |
1050845 |
|
315 |
27.22 |
ISE |
12:12:35 |
1050843 |
|
753 |
27.20 |
ISE |
12:13:47 |
1051674 |
|
474 |
27.18 |
ISE |
12:16:37 |
1053756 |
|
213 |
27.18 |
ISE |
12:16:37 |
1053754 |
|
222 |
27.17 |
ISE |
12:18:50 |
1055461 |
|
198 |
27.17 |
ISE |
12:18:50 |
1055459 |
|
238 |
27.17 |
ISE |
12:19:32 |
1055933 |
|
674 |
27.17 |
ISE |
12:24:30 |
1059618 |
|
260 |
27.16 |
ISE |
12:26:38 |
1061229 |
|
427 |
27.16 |
ISE |
12:26:38 |
1061227 |
|
50 |
27.15 |
ISE |
12:27:16 |
1061965 |
|
527 |
27.15 |
ISE |
12:27:20 |
1062025 |
|
111 |
27.15 |
ISE |
12:27:20 |
1062023 |
|
716 |
27.14 |
ISE |
12:28:52 |
1063285 |
|
760 |
27.13 |
ISE |
12:31:06 |
1065242 |
|
681 |
27.11 |
ISE |
12:32:30 |
1066655 |
|
751 |
27.10 |
ISE |
12:34:31 |
1068126 |
|
197 |
27.08 |
ISE |
12:37:32 |
1070300 |
|
702 |
27.08 |
ISE |
12:37:51 |
1070510 |
|
530 |
27.08 |
ISE |
12:37:51 |
1070505 |
|
36 |
27.08 |
ISE |
12:37:52 |
1070593 |
|
289 |
27.10 |
ISE |
12:45:44 |
1076607 |
|
692 |
27.10 |
ISE |
12:46:28 |
1077272 |
|
28 |
27.10 |
ISE |
12:46:28 |
1077270 |
|
514 |
27.10 |
ISE |
12:46:28 |
1077268 |
|
671 |
27.10 |
ISE |
12:46:28 |
1077266 |
|
675 |
27.09 |
ISE |
12:46:30 |
1077362 |
|
682 |
27.08 |
ISE |
12:53:15 |
1082474 |
|
627 |
27.08 |
ISE |
12:53:15 |
1082472 |
|
21 |
27.08 |
ISE |
12:53:15 |
1082470 |
|
886 |
27.07 |
ISE |
12:53:32 |
1082754 |
|
679 |
27.06 |
ISE |
12:53:44 |
1082882 |
|
476 |
27.05 |
ISE |
12:57:35 |
1085989 |
|
73 |
27.05 |
ISE |
12:57:35 |
1085987 |
|
114 |
27.05 |
ISE |
12:57:35 |
1085985 |
|
95 |
27.04 |
ISE |
12:59:25 |
1087257 |
|
658 |
27.04 |
ISE |
12:59:25 |
1087255 |
|
143 |
27.02 |
ISE |
13:03:32 |
1090532 |
|
493 |
27.02 |
ISE |
13:03:32 |
1090530 |
|
658 |
27.01 |
ISE |
13:04:58 |
1091443 |
|
636 |
27.03 |
ISE |
13:06:50 |
1092878 |
|
701 |
27.02 |
ISE |
13:07:11 |
1093116 |
|
350 |
27.07 |
ISE |
13:13:27 |
1098108 |
|
354 |
27.07 |
ISE |
13:13:27 |
1098106 |
|
638 |
27.07 |
ISE |
13:13:27 |
1098104 |
|
1,170 |
27.11 |
ISE |
13:17:28 |
1100938 |
|
140 |
27.11 |
ISE |
13:18:32 |
1101949 |
|
390 |
27.11 |
ISE |
13:18:34 |
1102004 |
|
341 |
27.11 |
ISE |
13:18:34 |
1102002 |
|
199 |
27.11 |
ISE |
13:18:34 |
1102000 |
|
289 |
27.11 |
ISE |
13:18:34 |
1101998 |
|
675 |
27.12 |
ISE |
13:19:20 |
1103450 |
|
87 |
27.15 |
ISE |
13:25:32 |
1107928 |
|
650 |
27.14 |
ISE |
13:25:44 |
1108067 |
|
663 |
27.14 |
ISE |
13:25:44 |
1108065 |
|
644 |
27.14 |
ISE |
13:25:44 |
1108063 |
|
694 |
27.15 |
ISE |
13:27:52 |
1109553 |
|
689 |
27.15 |
ISE |
13:27:52 |
1109555 |
|
960 |
27.17 |
ISE |
13:31:59 |
1112856 |
|
666 |
27.17 |
ISE |
13:31:59 |
1112854 |
|
1,014 |
27.16 |
ISE |
13:32:07 |
1113033 |
|
602 |
27.14 |
ISE |
13:32:32 |
1113561 |
|
33 |
27.14 |
ISE |
13:32:32 |
1113559 |
|
729 |
27.13 |
ISE |
13:33:36 |
1114448 |
|
598 |
27.18 |
ISE |
13:39:50 |
1119704 |
|
725 |
27.18 |
ISE |
13:39:50 |
1119706 |
|
665 |
27.18 |
ISE |
13:39:50 |
1119708 |
|
222 |
27.18 |
ISE |
13:39:50 |
1119702 |
|
720 |
27.19 |
ISE |
13:41:40 |
1121065 |
|
858 |
27.19 |
ISE |
13:43:40 |
1122638 |
|
250 |
27.19 |
ISE |
13:47:28 |
1126076 |
|
250 |
27.19 |
ISE |
13:47:28 |
1126074 |
|
210 |
27.19 |
ISE |
13:48:31 |
1127507 |
|
731 |
27.19 |
ISE |
13:49:05 |
1128258 |
|
758 |
27.19 |
ISE |
13:49:05 |
1128256 |
|
670 |
27.18 |
ISE |
13:50:21 |
1129482 |
|
722 |
27.17 |
ISE |
13:50:24 |
1129503 |
|
956 |
27.23 |
ISE |
13:55:21 |
1134316 |
|
632 |
27.23 |
ISE |
13:55:21 |
1134314 |
|
715 |
27.22 |
ISE |
13:55:46 |
1134537 |
|
820 |
27.22 |
ISE |
13:55:46 |
1134535 |
|
812 |
27.26 |
ISE |
13:59:41 |
1138162 |
|
964 |
27.26 |
ISE |
13:59:41 |
1138160 |
|
774 |
27.26 |
ISE |
14:00:16 |
1138953 |
|
719 |
27.27 |
ISE |
14:02:26 |
1141241 |
|
749 |
27.27 |
ISE |
14:02:26 |
1141243 |
|
640 |
27.28 |
ISE |
14:04:16 |
1143301 |
|
733 |
27.27 |
ISE |
14:04:48 |
1143893 |
|
625 |
27.27 |
ISE |
14:06:27 |
1145331 |
|
706 |
27.26 |
ISE |
14:07:48 |
1146592 |
|
731 |
27.26 |
ISE |
14:09:32 |
1148200 |
|
687 |
27.25 |
ISE |
14:09:33 |
1148236 |
|
721 |
27.24 |
ISE |
14:11:42 |
1150159 |
|
773 |
27.23 |
ISE |
14:11:53 |
1150285 |
|
652 |
27.21 |
ISE |
14:13:40 |
1152162 |
|
913 |
27.27 |
ISE |
14:18:59 |
1157717 |
|
735 |
27.26 |
ISE |
14:19:00 |
1157761 |
|
500 |
27.29 |
ISE |
14:23:20 |
1161963 |
|
500 |
27.29 |
ISE |
14:24:49 |
1163509 |
|
500 |
27.29 |
ISE |
14:24:49 |
1163507 |
|
632 |
27.28 |
ISE |
14:25:03 |
1163785 |
|
642 |
27.28 |
ISE |
14:25:03 |
1163783 |
|
760 |
27.27 |
ISE |
14:25:47 |
1164494 |
|
235 |
27.26 |
ISE |
14:26:10 |
1164902 |
|
407 |
27.26 |
ISE |
14:26:10 |
1164900 |
|
67 |
27.26 |
ISE |
14:27:38 |
1166656 |
|
142 |
27.26 |
ISE |
14:27:38 |
1166654 |
|
433 |
27.26 |
ISE |
14:27:38 |
1166652 |
|
501 |
27.26 |
ISE |
14:27:38 |
1166650 |
|
244 |
27.26 |
ISE |
14:27:38 |
1166648 |
|
644 |
27.26 |
ISE |
14:29:33 |
1169011 |
|
500 |
27.29 |
ISE |
14:32:03 |
1178554 |
|
500 |
27.29 |
ISE |
14:32:03 |
1178556 |
|
113 |
27.31 |
ISE |
14:33:29 |
1181503 |
|
603 |
27.31 |
ISE |
14:33:29 |
1181501 |
|
685 |
27.31 |
ISE |
14:33:29 |
1181499 |
|
680 |
27.30 |
ISE |
14:33:30 |
1181552 |
|
148 |
27.30 |
ISE |
14:33:30 |
1181550 |
|
197 |
27.29 |
ISE |
14:34:03 |
1182701 |
|
508 |
27.29 |
ISE |
14:34:03 |
1182699 |
|
1,780 |
27.35 |
ISE |
14:37:48 |
1188677 |
|
52 |
27.35 |
ISE |
14:38:07 |
1189175 |
|
825 |
27.34 |
ISE |
14:38:46 |
1190235 |
|
689 |
27.35 |
ISE |
14:38:46 |
1190216 |
|
111 |
27.37 |
ISE |
14:41:30 |
1194763 |
|
1,347 |
27.37 |
ISE |
14:41:38 |
1194947 |
|
653 |
27.37 |
ISE |
14:41:38 |
1194945 |
|
737 |
27.37 |
ISE |
14:42:58 |
1196916 |
|
652 |
27.37 |
ISE |
14:42:58 |
1196914 |
|
695 |
27.36 |
ISE |
14:43:35 |
1197949 |
|
1,000 |
27.38 |
ISE |
14:44:58 |
1200031 |
|
514 |
27.38 |
ISE |
14:47:26 |
1204249 |
|
254 |
27.38 |
ISE |
14:47:26 |
1204247 |
|
233 |
27.38 |
ISE |
14:47:26 |
1204245 |
|
195 |
27.38 |
ISE |
14:47:26 |
1204243 |
|
299 |
27.38 |
ISE |
14:47:26 |
1204241 |
|
86 |
27.37 |
ISE |
14:47:33 |
1204422 |
|
125 |
27.37 |
ISE |
14:48:00 |
1205375 |
|
531 |
27.37 |
ISE |
14:48:00 |
1205371 |
|
159 |
27.36 |
ISE |
14:48:08 |
1205890 |
|
469 |
27.36 |
ISE |
14:48:08 |
1205873 |
|
152 |
27.39 |
ISE |
14:53:15 |
1214398 |
|
185 |
27.39 |
ISE |
14:54:06 |
1215741 |
|
667 |
27.39 |
ISE |
14:54:06 |
1215739 |
|
1,217 |
27.39 |
ISE |
14:54:34 |
1216507 |
|
674 |
27.39 |
ISE |
14:54:34 |
1216505 |
|
239 |
27.38 |
ISE |
14:54:36 |
1216548 |
|
845 |
27.40 |
ISE |
14:55:53 |
1218835 |
|
623 |
27.40 |
ISE |
14:55:53 |
1218833 |
|
623 |
27.39 |
ISE |
14:56:38 |
1220058 |
|
336 |
27.38 |
ISE |
14:57:30 |
1221290 |
|
425 |
27.38 |
ISE |
14:57:30 |
1221288 |
|
108 |
27.38 |
ISE |
14:57:30 |
1221286 |
|
611 |
27.38 |
ISE |
14:57:30 |
1221284 |
|
467 |
27.39 |
ISE |
14:59:02 |
1224114 |
|
313 |
27.39 |
ISE |
14:59:02 |
1224112 |
|
711 |
27.43 |
ISE |
15:00:00 |
1226259 |
|
233 |
27.42 |
ISE |
15:00:35 |
1227966 |
|
450 |
27.43 |
ISE |
15:01:56 |
1230196 |
|
75 |
27.43 |
ISE |
15:01:56 |
1230194 |
|
243 |
27.43 |
ISE |
15:01:57 |
1230201 |
|
262 |
27.42 |
ISE |
15:02:25 |
1231080 |
|
422 |
27.42 |
ISE |
15:02:25 |
1231078 |
|
493 |
27.42 |
ISE |
15:02:25 |
1231076 |
|
552 |
27.42 |
ISE |
15:03:04 |
1232172 |
|
552 |
27.42 |
ISE |
15:03:43 |
1233328 |
|
552 |
27.42 |
ISE |
15:03:43 |
1233320 |
|
202 |
27.41 |
ISE |
15:04:18 |
1234615 |
|
600 |
27.41 |
ISE |
15:04:18 |
1234613 |
|
94 |
27.41 |
ISE |
15:04:18 |
1234611 |
|
181 |
27.39 |
ISE |
15:05:49 |
1237520 |
|
470 |
27.39 |
ISE |
15:05:50 |
1237565 |
|
670 |
27.39 |
ISE |
15:06:08 |
1238229 |
|
738 |
27.36 |
ISE |
15:08:01 |
1241871 |
|
266 |
27.35 |
ISE |
15:09:13 |
1244130 |
|
540 |
27.35 |
ISE |
15:09:13 |
1244122 |
|
165 |
27.35 |
ISE |
15:09:13 |
1244124 |
|
375 |
27.35 |
ISE |
15:09:14 |
1244141 |
|
132 |
27.35 |
ISE |
15:10:07 |
1245836 |
|
194 |
27.42 |
ISE |
15:14:14 |
1252961 |
|
552 |
27.42 |
ISE |
15:14:14 |
1252959 |
|
150 |
27.42 |
ISE |
15:14:14 |
1252957 |
|
52 |
27.42 |
ISE |
15:14:14 |
1252955 |
|
369 |
27.42 |
ISE |
15:14:26 |
1253218 |
|
358 |
27.42 |
ISE |
15:14:26 |
1253216 |
|
645 |
27.42 |
ISE |
15:15:26 |
1255230 |
|
303 |
27.42 |
ISE |
15:15:26 |
1255228 |
|
542 |
27.42 |
ISE |
15:15:38 |
1255654 |
|
96 |
27.41 |
ISE |
15:15:40 |
1255737 |
|
552 |
27.42 |
ISE |
15:17:23 |
1258480 |
|
552 |
27.42 |
ISE |
15:17:23 |
1258478 |
|
401 |
27.42 |
ISE |
15:17:23 |
1258476 |
|
172 |
27.44 |
ISE |
15:19:44 |
1262857 |
|
471 |
27.44 |
ISE |
15:19:44 |
1262855 |
|
33 |
27.44 |
ISE |
15:19:44 |
1262850 |
|
267 |
27.44 |
ISE |
15:19:44 |
1262848 |
|
300 |
27.44 |
ISE |
15:19:44 |
1262846 |
|
134 |
27.44 |
ISE |
15:19:44 |
1262844 |
|
203 |
27.44 |
ISE |
15:19:44 |
1262842 |
|
488 |
27.44 |
ISE |
15:19:44 |
1262840 |
|
83 |
27.43 |
ISE |
15:21:22 |
1265575 |
|
633 |
27.43 |
ISE |
15:21:27 |
1265728 |
|
398 |
27.43 |
ISE |
15:21:27 |
1265726 |
|
166 |
27.43 |
ISE |
15:21:27 |
1265724 |
|
558 |
27.43 |
ISE |
15:23:05 |
1268604 |
|
174 |
27.43 |
ISE |
15:23:05 |
1268600 |
|
6 |
27.42 |
ISE |
15:23:08 |
1268721 |
|
96 |
27.42 |
ISE |
15:23:08 |
1268719 |
|
398 |
27.42 |
ISE |
15:23:08 |
1268717 |
|
6 |
27.42 |
ISE |
15:23:12 |
1268803 |
|
88 |
27.42 |
ISE |
15:23:12 |
1268801 |
|
444 |
27.42 |
ISE |
15:23:57 |
1270085 |
|
258 |
27.41 |
ISE |
15:26:25 |
1275268 |
|
2,365 |
27.43 |
ISE |
15:28:35 |
1278907 |
|
165 |
27.43 |
ISE |
15:28:35 |
1278905 |
|
500 |
27.43 |
ISE |
15:28:35 |
1278903 |
|
500 |
27.43 |
ISE |
15:28:35 |
1278901 |
|
44 |
27.43 |
ISE |
15:28:35 |
1278899 |
|
292 |
27.43 |
ISE |
15:29:42 |
1281109 |
|
558 |
27.43 |
ISE |
15:30:18 |
1282166 |
|
288 |
27.43 |
ISE |
15:30:18 |
1282164 |
|
762 |
27.42 |
ISE |
15:30:46 |
1282943 |
|
264 |
27.42 |
ISE |
15:30:46 |
1282941 |
|
87 |
27.42 |
ISE |
15:30:46 |
1282939 |
|
285 |
27.42 |
ISE |
15:30:46 |
1282937 |
|
704 |
27.41 |
ISE |
15:32:28 |
1285951 |
|
655 |
27.45 |
ISE |
15:40:22 |
1300675 |
|
167 |
27.49 |
ISE |
15:43:18 |
1306832 |
|
3,400 |
27.49 |
ISE |
15:43:18 |
1306830 |
|
101 |
27.48 |
ISE |
15:43:43 |
1307620 |
|
266 |
27.48 |
ISE |
15:43:43 |
1307618 |
|
300 |
27.48 |
ISE |
15:43:43 |
1307616 |
|
427 |
27.47 |
ISE |
15:44:48 |
1310530 |
|
278 |
27.47 |
ISE |
15:44:59 |
1311075 |
|
710 |
27.47 |
ISE |
15:45:02 |
1311180 |
|
469 |
27.47 |
ISE |
15:46:16 |
1313609 |
|
36 |
27.47 |
ISE |
15:46:16 |
1313607 |
|
208 |
27.47 |
ISE |
15:47:15 |
1315645 |
|
672 |
27.47 |
ISE |
15:47:17 |
1315730 |
|
32 |
27.47 |
ISE |
15:47:22 |
1315907 |
|
312 |
27.43 |
ISE |
15:48:42 |
1318329 |
|
251 |
27.43 |
ISE |
15:48:46 |
1318404 |
|
192 |
27.43 |
ISE |
15:48:46 |
1318402 |
|
597 |
27.42 |
ISE |
15:49:18 |
1319502 |
|
332 |
27.45 |
ISE |
15:52:26 |
1325277 |
|
1,270 |
27.45 |
ISE |
15:52:26 |
1325281 |
|
442 |
27.45 |
ISE |
15:52:26 |
1325279 |
|
23 |
27.44 |
ISE |
15:53:44 |
1327806 |
|
172 |
27.44 |
ISE |
15:53:44 |
1327804 |
|
698 |
27.44 |
ISE |
15:53:44 |
1327802 |
|
740 |
27.44 |
ISE |
15:54:24 |
1328903 |
|
574 |
27.44 |
ISE |
15:54:24 |
1328901 |
|
847 |
27.43 |
ISE |
15:55:02 |
1329894 |
|
600 |
27.45 |
ISE |
15:56:06 |
1331706 |
|
753 |
27.46 |
ISE |
15:56:56 |
1333080 |
|
873 |
27.45 |
ISE |
15:58:01 |
1334845 |
|
472 |
27.45 |
ISE |
15:59:06 |
1336646 |
|
58 |
27.45 |
ISE |
15:59:06 |
1336644 |
|
14 |
27.45 |
ISE |
15:59:06 |
1336642 |
|
468 |
27.45 |
ISE |
15:59:06 |
1336640 |
|
500 |
27.45 |
ISE |
15:59:06 |
1336638 |
|
928 |
27.44 |
ISE |
15:59:23 |
1337129 |
|
267 |
27.41 |
ISE |
16:00:31 |
1342179 |
|
187 |
27.41 |
ISE |
16:00:36 |
1342290 |
|
17 |
27.41 |
ISE |
16:00:36 |
1342285 |
|
215 |
27.41 |
ISE |
16:00:37 |
1342299 |
|
100 |
27.40 |
ISE |
16:00:53 |
1342669 |
|
540 |
27.40 |
ISE |
16:00:53 |
1342666 |
|
368 |
27.40 |
ISE |
16:02:33 |
1345685 |
|
484 |
27.40 |
ISE |
16:02:33 |
1345683 |
|
741 |
27.39 |
ISE |
16:02:53 |
1346177 |
|
699 |
27.39 |
ISE |
16:04:35 |
1349261 |
|
657 |
27.39 |
ISE |
16:05:34 |
1351297 |
|
797 |
27.38 |
ISE |
16:05:34 |
1351270 |
|
655 |
27.39 |
ISE |
16:06:05 |
1352216 |
|
758 |
27.38 |
ISE |
16:06:17 |
1352602 |
|
770 |
27.38 |
ISE |
16:08:33 |
1356838 |
|
677 |
27.38 |
ISE |
16:08:40 |
1357072 |
|
704 |
27.37 |
ISE |
16:08:59 |
1357640 |
|
500 |
27.37 |
ISE |
16:10:21 |
1360093 |
|
165 |
27.37 |
ISE |
16:10:21 |
1360095 |
|
772 |
27.37 |
ISE |
16:10:21 |
1360091 |
|
126 |
27.37 |
ISE |
16:10:21 |
1360089 |
|
532 |
27.37 |
ISE |
16:10:21 |
1360087 |
|
658 |
27.36 |
ISE |
16:10:32 |
1360415 |
|
643 |
27.38 |
ISE |
16:12:06 |
1363405 |
|
651 |
27.37 |
ISE |
16:12:16 |
1363939 |
|
504 |
27.36 |
ISE |
16:12:20 |
1364279 |
|
228 |
27.36 |
ISE |
16:12:20 |
1364277 |
|
300 |
27.37 |
ISE |
16:14:27 |
1368678 |
|
24 |
27.37 |
ISE |
16:14:28 |
1368703 |
|
30 |
27.37 |
ISE |
16:14:28 |
1368701 |
|
170 |
27.37 |
ISE |
16:14:28 |
1368699 |
|
719 |
27.36 |
ISE |
16:14:34 |
1368863 |
|
753 |
27.37 |
ISE |
16:14:34 |
1368861 |
|
757 |
27.35 |
ISE |
16:14:45 |
1369238 |
|
67 |
27.35 |
ISE |
16:15:26 |
1370613 |
|
443 |
27.35 |
ISE |
16:15:26 |
1370611 |
|
93 |
27.35 |
ISE |
16:15:26 |
1370609 |
|
215 |
27.35 |
ISE |
16:15:26 |
1370607 |
|
316 |
27.35 |
ISE |
16:16:25 |
1372555 |
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
- 5 hours ago SSE
- 5 hours ago Odyssean Investment Trust
- 5 hours ago MJ Gleeson
- 6 hours ago Gooch & Housego
- 6 hours ago Origin Enterprises (CDI)