| 29th May 2023 |
|
||||||
| |
|
|
|
|
|
|
|
| CRH plc Transaction in Own Shares |
|
|
|
||||
|
|
|
|
|
|
|
|
|
| CRH plc ('CRH') announces that on 26th May 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on the Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. |
|
||||||
| |
|||||||
| |
|||||||
| |
|
|
Euronext Dublin |
London Stock Exchange |
|
|
|
| Number of ordinary shares purchased: |
105,010 |
76,623 |
|
|
|||
| Highest price paid per share: |
€45.2700 |
GBp 3,936.0000 |
|
|
|||
| Lowest price paid per share: |
€44.4100 |
GBp 3,860.0000 |
|
|
|||
| Volume weighted average price paid: |
€44.6532 |
GBp 3,889.2793 |
|
|
|||
| |
|
|
|
|
|
|
|
| The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million* in the period to 29th June 2023 following its announcement on 31st March 2023 and were effected by CRH's broker as part of the Programme announced on 31st March 2023. |
|
|
|||||
| |
|
|
|
|
|
|
|
| Following settlement of the above transactions CRH will hold 19,225,054 of its ordinary shares in treasury which represents 2.556% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 732,915,284 ordinary shares in issue (excluding treasury shares). |
|
|
|||||
| |
|
|
|
|
|
|
|
| In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the 'Market Abuse Regulation') (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 26 May 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. |
|
|
|||||
| *Being an amount equal to €690 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme). |
|
|
|||||
| |
|
|
|
|
|
|
|
| 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: |
|
EUR & GBp (as indicated below) |
|
|
| Date of Transactions: |
26/05/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
44.6532 |
105,010 |
|
| London Stock Exchange (XLON) |
GBp |
3,889.2793 |
76,623 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| 345 |
3,917 |
LSE |
08:03:31 |
1150019 |
| 83 |
3,917 |
LSE |
08:03:31 |
1150017 |
| 260 |
3,917 |
LSE |
08:03:31 |
1150015 |
| 349 |
3,915 |
LSE |
08:09:08 |
1157842 |
| 339 |
3,924 |
LSE |
08:11:10 |
1160615 |
| 360 |
3,923 |
LSE |
08:11:21 |
1160860 |
| 334 |
3,936 |
LSE |
08:15:42 |
1167910 |
| 20 |
3,935 |
LSE |
08:15:46 |
1167986 |
| 199 |
3,935 |
LSE |
08:15:46 |
1167988 |
| 130 |
3,935 |
LSE |
08:15:46 |
1167984 |
| 332 |
3,935 |
LSE |
08:16:40 |
1170584 |
| 356 |
3,915 |
LSE |
08:24:37 |
1181761 |
| 22 |
3,910 |
LSE |
08:29:16 |
1188830 |
| 348 |
3,910 |
LSE |
08:29:16 |
1188828 |
| 38 |
3,911 |
LSE |
08:30:47 |
1191479 |
| 300 |
3,911 |
LSE |
08:30:47 |
1191477 |
| 29 |
3,901 |
LSE |
08:33:46 |
1196651 |
| 309 |
3,901 |
LSE |
08:33:46 |
1196649 |
| 87 |
3,899 |
LSE |
08:35:22 |
1198988 |
| 279 |
3,899 |
LSE |
08:35:22 |
1198986 |
| 223 |
3,898 |
LSE |
08:35:54 |
1199776 |
| 146 |
3,898 |
LSE |
08:35:54 |
1199778 |
| 11 |
3,899 |
LSE |
08:37:14 |
1202189 |
| 300 |
3,899 |
LSE |
08:37:14 |
1202187 |
| 4 |
3,898 |
LSE |
08:37:34 |
1202592 |
| 300 |
3,898 |
LSE |
08:37:34 |
1202590 |
| 26 |
3,898 |
LSE |
08:37:34 |
1202588 |
| 19 |
3,897 |
LSE |
08:37:51 |
1203003 |
| 296 |
3,897 |
LSE |
08:37:51 |
1203001 |
| 301 |
3,896 |
LSE |
08:38:05 |
1203261 |
| 369 |
3,892 |
LSE |
08:39:44 |
1205570 |
| 103 |
3,893 |
LSE |
08:40:23 |
1206793 |
| 232 |
3,893 |
LSE |
08:40:23 |
1206795 |
| 27 |
3,893 |
LSE |
08:41:18 |
1208008 |
| 400 |
3,893 |
LSE |
08:41:18 |
1208006 |
| 413 |
3,892 |
LSE |
08:41:28 |
1208286 |
| 476 |
3,895 |
LSE |
08:42:08 |
1210104 |
| 237 |
3,894 |
LSE |
08:42:39 |
1210720 |
| 90 |
3,894 |
LSE |
08:42:39 |
1210718 |
| 108 |
3,894 |
LSE |
08:42:39 |
1210716 |
| 169 |
3,894 |
LSE |
08:42:55 |
1211001 |
| 68 |
3,894 |
LSE |
08:42:55 |
1210997 |
| 209 |
3,894 |
LSE |
08:42:55 |
1210999 |
| 388 |
3,893 |
LSE |
08:42:58 |
1211093 |
| 64 |
3,892 |
LSE |
08:43:04 |
1211354 |
| 158 |
3,892 |
LSE |
08:43:04 |
1211317 |
| 145 |
3,892 |
LSE |
08:43:04 |
1211315 |
| 177 |
3,892 |
LSE |
08:43:28 |
1211910 |
| 149 |
3,892 |
LSE |
08:43:28 |
1211908 |
| 365 |
3,893 |
LSE |
08:44:44 |
1213764 |
| 193 |
3,893 |
LSE |
08:44:44 |
1213762 |
| 354 |
3,893 |
LSE |
08:44:44 |
1213760 |
| 68 |
3,899 |
LSE |
08:48:38 |
1219559 |
| 228 |
3,899 |
LSE |
08:48:38 |
1219561 |
| 15 |
3,899 |
LSE |
08:49:04 |
1220190 |
| 84 |
3,899 |
LSE |
08:49:04 |
1220188 |
| 90 |
3,899 |
LSE |
08:49:04 |
1220186 |
| 100 |
3,899 |
LSE |
08:49:04 |
1220184 |
| 63 |
3,899 |
LSE |
08:49:04 |
1220182 |
| 320 |
3,899 |
LSE |
08:49:04 |
1220161 |
| 332 |
3,899 |
LSE |
08:49:04 |
1220157 |
| 247 |
3,899 |
LSE |
08:49:04 |
1220155 |
| 35 |
3,899 |
LSE |
08:50:24 |
1222356 |
| 300 |
3,899 |
LSE |
08:50:24 |
1222354 |
| 351 |
3,902 |
LSE |
08:53:59 |
1227131 |
| 225 |
3,902 |
LSE |
08:53:59 |
1227127 |
| 133 |
3,902 |
LSE |
08:53:59 |
1227129 |
| 338 |
3,903 |
LSE |
08:55:09 |
1229028 |
| 368 |
3,901 |
LSE |
08:56:55 |
1231383 |
| 214 |
3,899 |
LSE |
08:58:41 |
1234243 |
| 116 |
3,899 |
LSE |
08:58:41 |
1234241 |
| 330 |
3,896 |
LSE |
09:00:33 |
1236828 |
| 323 |
3,894 |
LSE |
09:01:20 |
1238192 |
| 314 |
3,896 |
LSE |
09:02:53 |
1240448 |
| 334 |
3,892 |
LSE |
09:08:27 |
1248888 |
| 300 |
3,888 |
LSE |
09:13:26 |
1256350 |
| 2 |
3,890 |
LSE |
09:14:48 |
1258794 |
| 200 |
3,890 |
LSE |
09:14:48 |
1258792 |
| 117 |
3,890 |
LSE |
09:14:48 |
1258790 |
| 268 |
3,890 |
LSE |
09:15:48 |
1260565 |
| 83 |
3,890 |
LSE |
09:15:48 |
1260563 |
| 318 |
3,892 |
LSE |
09:17:16 |
1262753 |
| 338 |
3,890 |
LSE |
09:20:01 |
1266488 |
| 337 |
3,890 |
LSE |
09:20:01 |
1266486 |
| 310 |
3,891 |
LSE |
09:21:05 |
1268339 |
| 347 |
3,888 |
LSE |
09:22:21 |
1270727 |
| 400 |
3,888 |
LSE |
09:22:44 |
1271425 |
| 316 |
3,891 |
LSE |
09:25:41 |
1275828 |
| 200 |
3,892 |
LSE |
09:25:41 |
1275826 |
| 200 |
3,891 |
LSE |
09:25:47 |
1276026 |
| 20 |
3,889 |
LSE |
09:26:11 |
1276625 |
| 332 |
3,888 |
LSE |
09:27:33 |
1278628 |
| 200 |
3,886 |
LSE |
09:28:24 |
1279817 |
| 315 |
3,886 |
LSE |
09:28:24 |
1279807 |
| 400 |
3,887 |
LSE |
09:29:03 |
1280832 |
| 400 |
3,888 |
LSE |
09:30:32 |
1283645 |
| 154 |
3,887 |
LSE |
09:31:38 |
1285447 |
| 170 |
3,887 |
LSE |
09:31:38 |
1285445 |
| 215 |
3,888 |
LSE |
09:33:35 |
1288535 |
| 123 |
3,888 |
LSE |
09:33:35 |
1288533 |
| 200 |
3,889 |
LSE |
09:33:35 |
1288524 |
| 322 |
3,887 |
LSE |
09:34:55 |
1290804 |
| 356 |
3,886 |
LSE |
09:35:30 |
1291947 |
| 355 |
3,885 |
LSE |
09:36:38 |
1293997 |
| 400 |
3,885 |
LSE |
09:38:04 |
1296509 |
| 300 |
3,887 |
LSE |
09:39:27 |
1299053 |
| 190 |
3,887 |
LSE |
09:39:27 |
1299031 |
| 117 |
3,887 |
LSE |
09:39:27 |
1299029 |
| 350 |
3,883 |
LSE |
09:40:26 |
1300896 |
| 298 |
3,887 |
LSE |
09:47:57 |
1313340 |
| 176 |
3,885 |
LSE |
09:48:24 |
1314182 |
| 104 |
3,885 |
LSE |
09:48:24 |
1314157 |
| 46 |
3,885 |
LSE |
09:48:24 |
1314154 |
| 17 |
3,885 |
LSE |
09:48:24 |
1314148 |
| 73 |
3,885 |
LSE |
09:48:24 |
1314145 |
| 299 |
3,885 |
LSE |
09:48:24 |
1314143 |
| 305 |
3,884 |
LSE |
09:49:52 |
1316986 |
| 337 |
3,886 |
LSE |
09:51:18 |
1320582 |
| 247 |
3,885 |
LSE |
09:55:05 |
1325084 |
| 53 |
3,885 |
LSE |
09:55:05 |
1325082 |
| 319 |
3,885 |
LSE |
09:56:37 |
1328636 |
| 95 |
3,884 |
LSE |
09:58:02 |
1331899 |
| 67 |
3,884 |
LSE |
09:58:02 |
1331895 |
| 173 |
3,884 |
LSE |
09:58:02 |
1331893 |
| 347 |
3,884 |
LSE |
09:58:02 |
1331888 |
| 239 |
3,882 |
LSE |
10:01:44 |
1338505 |
| 124 |
3,882 |
LSE |
10:01:44 |
1338503 |
| 53 |
3,881 |
LSE |
10:01:45 |
1338516 |
| 260 |
3,881 |
LSE |
10:01:45 |
1338514 |
| 319 |
3,880 |
LSE |
10:05:10 |
1343434 |
| 345 |
3,879 |
LSE |
10:05:12 |
1343588 |
| 200 |
3,872 |
LSE |
10:08:04 |
1347666 |
| 98 |
3,872 |
LSE |
10:08:04 |
1347668 |
| 400 |
3,873 |
LSE |
10:08:58 |
1348915 |
| 314 |
3,873 |
LSE |
10:10:33 |
1350880 |
| 361 |
3,870 |
LSE |
10:11:48 |
1352591 |
| 400 |
3,866 |
LSE |
10:14:01 |
1355315 |
| 24 |
3,865 |
LSE |
10:15:03 |
1356436 |
| 400 |
3,865 |
LSE |
10:15:03 |
1356434 |
| 343 |
3,864 |
LSE |
10:15:03 |
1356432 |
| 221 |
3,869 |
LSE |
10:18:45 |
1361348 |
| 94 |
3,869 |
LSE |
10:18:45 |
1361346 |
| 200 |
3,869 |
LSE |
10:19:00 |
1361697 |
| 328 |
3,868 |
LSE |
10:20:06 |
1363350 |
| 112 |
3,868 |
LSE |
10:23:06 |
1366885 |
| 233 |
3,869 |
LSE |
10:26:08 |
1370369 |
| 133 |
3,869 |
LSE |
10:26:08 |
1370367 |
| 162 |
3,868 |
LSE |
10:26:32 |
1370804 |
| 161 |
3,868 |
LSE |
10:26:32 |
1370802 |
| 134 |
3,869 |
LSE |
10:26:32 |
1370800 |
| 156 |
3,869 |
LSE |
10:26:32 |
1370798 |
| 55 |
3,869 |
LSE |
10:26:32 |
1370796 |
| 311 |
3,867 |
LSE |
10:28:05 |
1372632 |
| 167 |
3,865 |
LSE |
10:29:16 |
1374060 |
| 178 |
3,865 |
LSE |
10:29:16 |
1374062 |
| 312 |
3,861 |
LSE |
10:31:00 |
1376578 |
| 180 |
3,862 |
LSE |
10:33:21 |
1379288 |
| 34 |
3,863 |
LSE |
10:34:34 |
1380696 |
| 90 |
3,863 |
LSE |
10:34:34 |
1380694 |
| 172 |
3,863 |
LSE |
10:34:34 |
1380692 |
| 75 |
3,863 |
LSE |
10:34:34 |
1380690 |
| 156 |
3,863 |
LSE |
10:34:34 |
1380688 |
| 200 |
3,863 |
LSE |
10:34:34 |
1380686 |
| 312 |
3,862 |
LSE |
10:36:03 |
1383237 |
| 324 |
3,862 |
LSE |
10:39:10 |
1387169 |
| 203 |
3,861 |
LSE |
10:41:39 |
1390159 |
| 160 |
3,861 |
LSE |
10:41:39 |
1390157 |
| 345 |
3,860 |
LSE |
10:42:30 |
1391007 |
| 337 |
3,860 |
LSE |
10:42:30 |
1391001 |
| 243 |
3,862 |
LSE |
10:44:29 |
1393288 |
| 71 |
3,862 |
LSE |
10:44:29 |
1393286 |
| 57 |
3,868 |
LSE |
10:45:19 |
1394426 |
| 300 |
3,868 |
LSE |
10:45:19 |
1394424 |
| 268 |
3,867 |
LSE |
10:45:50 |
1395078 |
| 222 |
3,867 |
LSE |
10:45:50 |
1395080 |
| 400 |
3,867 |
LSE |
10:47:18 |
1396744 |
| 50 |
3,865 |
LSE |
10:48:42 |
1398322 |
| 54 |
3,865 |
LSE |
10:48:42 |
1398320 |
| 400 |
3,865 |
LSE |
10:48:42 |
1398318 |
| 299 |
3,866 |
LSE |
10:48:42 |
1398305 |
| 54 |
3,867 |
LSE |
10:48:42 |
1398303 |
| 56 |
3,867 |
LSE |
10:48:42 |
1398301 |
| 55 |
3,866 |
LSE |
10:48:42 |
1398299 |
| 196 |
3,863 |
LSE |
10:49:06 |
1398788 |
| 144 |
3,863 |
LSE |
10:49:06 |
1398786 |
| 334 |
3,865 |
LSE |
10:51:45 |
1402388 |
| 347 |
3,862 |
LSE |
10:53:00 |
1404010 |
| 200 |
3,864 |
LSE |
10:54:29 |
1405802 |
| 224 |
3,863 |
LSE |
10:54:37 |
1405934 |
| 87 |
3,863 |
LSE |
10:54:37 |
1405932 |
| 97 |
3,863 |
LSE |
10:54:37 |
1405930 |
| 368 |
3,863 |
LSE |
10:54:37 |
1405928 |
| 154 |
3,864 |
LSE |
10:55:41 |
1407165 |
| 40 |
3,864 |
LSE |
10:55:41 |
1407163 |
| 400 |
3,865 |
LSE |
10:55:41 |
1407153 |
| 123 |
3,865 |
LSE |
10:56:59 |
1408953 |
| 200 |
3,867 |
LSE |
10:57:35 |
1409686 |
| 200 |
3,868 |
LSE |
10:57:58 |
1410132 |
| 84 |
3,867 |
LSE |
10:57:59 |
1410173 |
| 299 |
3,868 |
LSE |
10:58:13 |
1410736 |
| 67 |
3,867 |
LSE |
10:58:29 |
1411054 |
| 124 |
3,867 |
LSE |
10:58:29 |
1411052 |
| 229 |
3,869 |
LSE |
10:59:14 |
1411962 |
| 400 |
3,869 |
LSE |
10:59:15 |
1412074 |
| 370 |
3,868 |
LSE |
10:59:29 |
1412348 |
| 246 |
3,868 |
LSE |
10:59:39 |
1412642 |
| 97 |
3,868 |
LSE |
10:59:39 |
1412640 |
| 367 |
3,868 |
LSE |
10:59:39 |
1412636 |
| 67 |
3,867 |
LSE |
10:59:44 |
1412852 |
| 226 |
3,867 |
LSE |
10:59:44 |
1412854 |
| 13 |
3,867 |
LSE |
10:59:44 |
1412841 |
| 293 |
3,867 |
LSE |
10:59:59 |
1413051 |
| 58 |
3,867 |
LSE |
10:59:59 |
1413039 |
| 400 |
3,867 |
LSE |
11:00:02 |
1413184 |
| 200 |
3,867 |
LSE |
11:00:19 |
1413465 |
| 200 |
3,867 |
LSE |
11:00:19 |
1413463 |
| 385 |
3,871 |
LSE |
11:01:04 |
1413953 |
| 400 |
3,877 |
LSE |
11:02:56 |
1415131 |
| 109 |
3,878 |
LSE |
11:03:22 |
1415506 |
| 225 |
3,878 |
LSE |
11:03:22 |
1415504 |
| 313 |
3,878 |
LSE |
11:04:02 |
1415921 |
| 318 |
3,878 |
LSE |
11:04:02 |
1415917 |
| 339 |
3,878 |
LSE |
11:04:02 |
1415906 |
| 335 |
3,875 |
LSE |
11:05:15 |
1416596 |
| 302 |
3,878 |
LSE |
11:10:10 |
1420030 |
| 25 |
3,878 |
LSE |
11:10:10 |
1420024 |
| 5 |
3,878 |
LSE |
11:10:10 |
1420021 |
| 300 |
3,878 |
LSE |
11:10:10 |
1420019 |
| 320 |
3,882 |
LSE |
11:11:59 |
1421109 |
| 355 |
3,885 |
LSE |
11:14:55 |
1422950 |
| 331 |
3,884 |
LSE |
11:14:57 |
1422976 |
| 104 |
3,882 |
LSE |
11:15:05 |
1423106 |
| 210 |
3,882 |
LSE |
11:15:05 |
1423103 |
| 305 |
3,881 |
LSE |
11:18:50 |
1425310 |
| 400 |
3,882 |
LSE |
11:19:19 |
1425609 |
| 116 |
3,881 |
LSE |
11:19:42 |
1425906 |
| 200 |
3,881 |
LSE |
11:19:42 |
1425904 |
| 305 |
3,885 |
LSE |
11:22:17 |
1427754 |
| 370 |
3,884 |
LSE |
11:23:12 |
1428332 |
| 110 |
3,883 |
LSE |
11:23:28 |
1428487 |
| 200 |
3,883 |
LSE |
11:23:28 |
1428485 |
| 243 |
3,884 |
LSE |
11:26:06 |
1430149 |
| 28 |
3,884 |
LSE |
11:26:06 |
1430151 |
| 95 |
3,884 |
LSE |
11:26:06 |
1430153 |
| 326 |
3,887 |
LSE |
11:28:46 |
1431591 |
| 317 |
3,887 |
LSE |
11:29:22 |
1431997 |
| 97 |
3,885 |
LSE |
11:29:26 |
1432114 |
| 117 |
3,885 |
LSE |
11:29:26 |
1432112 |
| 117 |
3,885 |
LSE |
11:29:26 |
1432108 |
| 97 |
3,885 |
LSE |
11:29:26 |
1432106 |
| 300 |
3,885 |
LSE |
11:29:26 |
1432104 |
| 349 |
3,883 |
LSE |
11:30:03 |
1432520 |
| 331 |
3,882 |
LSE |
11:30:09 |
1432594 |
| 317 |
3,882 |
LSE |
11:32:28 |
1433964 |
| 352 |
3,883 |
LSE |
11:34:54 |
1435354 |
| 123 |
3,885 |
LSE |
11:36:17 |
1436062 |
| 222 |
3,886 |
LSE |
11:36:17 |
1436060 |
| 138 |
3,886 |
LSE |
11:36:17 |
1436058 |
| 224 |
3,885 |
LSE |
11:36:18 |
1436070 |
| 147 |
3,887 |
LSE |
11:38:03 |
1437036 |
| 400 |
3,890 |
LSE |
11:38:54 |
1437587 |
| 271 |
3,893 |
LSE |
11:40:38 |
1438905 |
| 399 |
3,894 |
LSE |
11:41:52 |
1439848 |
| 41 |
3,894 |
LSE |
11:41:52 |
1439846 |
| 332 |
3,893 |
LSE |
11:42:02 |
1440013 |
| 400 |
3,894 |
LSE |
11:42:02 |
1440009 |
| 63 |
3,894 |
LSE |
11:42:02 |
1440011 |
| 330 |
3,893 |
LSE |
11:42:20 |
1440214 |
| 305 |
3,893 |
LSE |
11:44:53 |
1441642 |
| 301 |
3,895 |
LSE |
11:47:24 |
1443514 |
| 101 |
3,895 |
LSE |
11:47:24 |
1443512 |
| 9 |
3,895 |
LSE |
11:47:24 |
1443510 |
| 310 |
3,895 |
LSE |
11:47:24 |
1443506 |
| 348 |
3,894 |
LSE |
11:48:12 |
1443957 |
| 360 |
3,902 |
LSE |
12:18:39 |
1462302 |
| 354 |
3,902 |
LSE |
12:27:08 |
1466559 |
| 110 |
3,904 |
LSE |
12:39:43 |
1474067 |
| 222 |
3,904 |
LSE |
12:39:43 |
1474069 |
| 349 |
3,907 |
LSE |
12:50:51 |
1482505 |
| 312 |
3,907 |
LSE |
13:01:57 |
1490911 |
| 268 |
3,905 |
LSE |
13:09:38 |
1496142 |
| 37 |
3,905 |
LSE |
13:09:38 |
1496140 |
| 364 |
3,897 |
LSE |
13:14:34 |
1499764 |
| 398 |
3,899 |
LSE |
13:21:15 |
1504383 |
| 229 |
3,898 |
LSE |
13:30:00 |
1511356 |
| 109 |
3,898 |
LSE |
13:30:00 |
1511354 |
| 301 |
3,899 |
LSE |
13:32:11 |
1514527 |
| 400 |
3,901 |
LSE |
13:34:41 |
1516603 |
| 102 |
3,901 |
LSE |
13:34:41 |
1516605 |
| 368 |
3,901 |
LSE |
13:36:16 |
1517757 |
| 354 |
3,898 |
LSE |
13:38:49 |
1519606 |
| 308 |
3,899 |
LSE |
13:41:50 |
1522443 |
| 355 |
3,898 |
LSE |
13:41:56 |
1522505 |
| 200 |
3,898 |
LSE |
13:43:20 |
1523521 |
| 92 |
3,897 |
LSE |
13:43:58 |
1523942 |
| 117 |
3,897 |
LSE |
13:44:06 |
1524043 |
| 120 |
3,897 |
LSE |
13:44:06 |
1524041 |
| 363 |
3,896 |
LSE |
13:45:28 |
1525385 |
| 5 |
3,896 |
LSE |
13:45:28 |
1525387 |
| 302 |
3,896 |
LSE |
13:45:28 |
1525383 |
| 236 |
3,897 |
LSE |
13:50:01 |
1529211 |
| 116 |
3,897 |
LSE |
13:50:01 |
1529209 |
| 296 |
3,900 |
LSE |
13:52:32 |
1531717 |
| 19 |
3,898 |
LSE |
13:56:09 |
1534551 |
| 315 |
3,898 |
LSE |
13:56:48 |
1535054 |
| 74 |
3,902 |
LSE |
13:59:49 |
1537782 |
| 143 |
3,902 |
LSE |
13:59:49 |
1537780 |
| 90 |
3,902 |
LSE |
13:59:49 |
1537778 |
| 48 |
3,902 |
LSE |
13:59:49 |
1537776 |
| 42 |
3,906 |
LSE |
14:01:43 |
1539605 |
| 5 |
3,906 |
LSE |
14:02:09 |
1539978 |
| 300 |
3,906 |
LSE |
14:02:09 |
1539976 |
| 333 |
3,907 |
LSE |
14:09:03 |
1546354 |
| 364 |
3,909 |
LSE |
14:12:27 |
1549572 |
| 166 |
3,910 |
LSE |
14:15:29 |
1552407 |
| 150 |
3,910 |
LSE |
14:15:49 |
1552664 |
| 149 |
3,912 |
LSE |
14:21:43 |
1558923 |
| 177 |
3,912 |
LSE |
14:21:43 |
1558921 |
| 283 |
3,911 |
LSE |
14:22:43 |
1559980 |
| 48 |
3,911 |
LSE |
14:22:43 |
1559973 |
| 345 |
3,910 |
LSE |
14:27:00 |
1563821 |
| 368 |
3,917 |
LSE |
14:31:05 |
1571639 |
| 288 |
3,922 |
LSE |
14:32:03 |
1573438 |
| 34 |
3,922 |
LSE |
14:32:03 |
1573436 |
| 86 |
3,922 |
LSE |
14:32:42 |
1574696 |
| 218 |
3,922 |
LSE |
14:32:42 |
1574694 |
| 51 |
3,922 |
LSE |
14:32:42 |
1574692 |
| 40 |
3,926 |
LSE |
14:34:13 |
1578313 |
| 270 |
3,926 |
LSE |
14:34:13 |
1578311 |
| 135 |
3,918 |
LSE |
14:36:06 |
1582265 |
| 349 |
3,921 |
LSE |
14:37:32 |
1585053 |
| 25 |
3,923 |
LSE |
14:40:25 |
1590084 |
| 200 |
3,923 |
LSE |
14:40:25 |
1590082 |
| 82 |
3,923 |
LSE |
14:40:25 |
1590076 |
| 305 |
3,923 |
LSE |
14:41:01 |
1591118 |
| 359 |
3,925 |
LSE |
14:41:51 |
1593371 |
| 323 |
3,919 |
LSE |
14:45:39 |
1599797 |
| 217 |
3,919 |
LSE |
14:47:15 |
1602592 |
| 81 |
3,919 |
LSE |
14:47:15 |
1602590 |
| 366 |
3,917 |
LSE |
14:49:04 |
1605741 |
| 187 |
3,914 |
LSE |
14:55:04 |
1616502 |
| 162 |
3,914 |
LSE |
14:55:04 |
1616500 |
| 12 |
3,912 |
LSE |
14:56:24 |
1619103 |
| 12 |
3,912 |
LSE |
14:56:24 |
1619101 |
| 286 |
3,912 |
LSE |
14:56:24 |
1619105 |
| 274 |
3,909 |
LSE |
14:59:06 |
1622790 |
| 87 |
3,909 |
LSE |
14:59:06 |
1622788 |
| 43 |
3,909 |
LSE |
15:01:32 |
1630040 |
| 300 |
3,909 |
LSE |
15:01:32 |
1630038 |
| 86 |
3,902 |
LSE |
15:03:37 |
1634379 |
| 212 |
3,902 |
LSE |
15:03:37 |
1634377 |
| 298 |
3,902 |
LSE |
15:05:49 |
1637904 |
| 351 |
3,910 |
LSE |
15:08:35 |
1643370 |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 490 |
45.06 |
ISE |
08:02:16 |
1147842 |
| 73 |
45.07 |
ISE |
08:03:27 |
1149891 |
| 90 |
45.07 |
ISE |
08:03:30 |
1149959 |
| 94 |
45.06 |
ISE |
08:03:31 |
1150028 |
| 122 |
45.06 |
ISE |
08:03:31 |
1150026 |
| 122 |
45.06 |
ISE |
08:03:31 |
1150023 |
| 150 |
45.05 |
ISE |
08:03:31 |
1150021 |
| 271 |
45.07 |
ISE |
08:03:31 |
1150013 |
| 477 |
45.07 |
ISE |
08:03:31 |
1150011 |
| 271 |
45.02 |
ISE |
08:07:12 |
1155142 |
| 30 |
45.04 |
ISE |
08:08:16 |
1156656 |
| 122 |
45.04 |
ISE |
08:08:16 |
1156654 |
| 154 |
45.04 |
ISE |
08:08:16 |
1156652 |
| 122 |
45.04 |
ISE |
08:08:16 |
1156650 |
| 150 |
45.03 |
ISE |
08:08:16 |
1156648 |
| 208 |
45.03 |
ISE |
08:08:16 |
1156645 |
| 150 |
45.03 |
ISE |
08:08:16 |
1156643 |
| 91 |
45.03 |
ISE |
08:08:16 |
1156641 |
| 69 |
45.03 |
ISE |
08:08:16 |
1156639 |
| 496 |
45.03 |
ISE |
08:09:00 |
1157577 |
| 254 |
45.02 |
ISE |
08:09:11 |
1157897 |
| 187 |
45.02 |
ISE |
08:09:14 |
1157954 |
| 239 |
45.14 |
ISE |
08:11:10 |
1160619 |
| 209 |
45.14 |
ISE |
08:11:10 |
1160617 |
| 419 |
45.27 |
ISE |
08:15:34 |
1167589 |
| 461 |
45.26 |
ISE |
08:15:42 |
1167912 |
| 220 |
45.19 |
ISE |
08:19:32 |
1174971 |
| 193 |
45.19 |
ISE |
08:19:32 |
1174969 |
| 427 |
45.06 |
ISE |
08:22:42 |
1179252 |
| 438 |
44.95 |
ISE |
08:26:37 |
1184874 |
| 442 |
44.98 |
ISE |
08:30:46 |
1191438 |
| 431 |
44.86 |
ISE |
08:34:16 |
1197353 |
| 449 |
44.84 |
ISE |
08:35:54 |
1199773 |
| 380 |
44.83 |
ISE |
08:37:16 |
1202254 |
| 89 |
44.83 |
ISE |
08:37:27 |
1202435 |
| 484 |
44.83 |
ISE |
08:37:27 |
1202433 |
| 495 |
44.76 |
ISE |
08:39:13 |
1204882 |
| 492 |
44.75 |
ISE |
08:41:28 |
1208290 |
| 333 |
44.76 |
ISE |
08:42:58 |
1211097 |
| 145 |
44.76 |
ISE |
08:42:58 |
1211095 |
| 250 |
44.76 |
ISE |
08:44:44 |
1213772 |
| 200 |
44.76 |
ISE |
08:44:44 |
1213770 |
| 197 |
44.76 |
ISE |
08:45:29 |
1214867 |
| 122 |
44.76 |
ISE |
08:45:29 |
1214865 |
| 122 |
44.76 |
ISE |
08:45:29 |
1214863 |
| 507 |
44.76 |
ISE |
08:45:29 |
1214856 |
| 305 |
44.83 |
ISE |
08:49:04 |
1220165 |
| 80 |
44.83 |
ISE |
08:49:04 |
1220152 |
| 25 |
44.83 |
ISE |
08:49:04 |
1220150 |
| 11 |
44.83 |
ISE |
08:50:24 |
1222361 |
| 490 |
44.83 |
ISE |
08:50:24 |
1222359 |
| 494 |
44.87 |
ISE |
08:54:01 |
1227245 |
| 480 |
44.89 |
ISE |
08:55:09 |
1229005 |
| 424 |
44.87 |
ISE |
08:56:40 |
1231134 |
| 56 |
44.87 |
ISE |
08:56:40 |
1231130 |
| 459 |
44.83 |
ISE |
08:58:41 |
1234245 |
| 9 |
44.83 |
ISE |
08:58:41 |
1234239 |
| 465 |
44.79 |
ISE |
09:00:33 |
1236826 |
| 122 |
44.76 |
ISE |
09:01:20 |
1238194 |
| 415 |
44.82 |
ISE |
09:02:51 |
1240387 |
| 312 |
44.79 |
ISE |
09:03:59 |
1242043 |
| 178 |
44.79 |
ISE |
09:03:59 |
1242041 |
| 425 |
44.76 |
ISE |
09:05:43 |
1244824 |
| 341 |
44.76 |
ISE |
09:08:26 |
1248871 |
| 139 |
44.76 |
ISE |
09:08:26 |
1248869 |
| 487 |
44.75 |
ISE |
09:10:02 |
1251223 |
| 242 |
44.72 |
ISE |
09:13:20 |
1256254 |
| 208 |
44.72 |
ISE |
09:13:20 |
1256251 |
| 42 |
44.73 |
ISE |
09:13:20 |
1256249 |
| 206 |
44.73 |
ISE |
09:13:20 |
1256247 |
| 181 |
44.73 |
ISE |
09:13:20 |
1256245 |
| 396 |
44.78 |
ISE |
09:17:16 |
1262749 |
| 101 |
44.78 |
ISE |
09:17:16 |
1262751 |
| 412 |
44.75 |
ISE |
09:20:01 |
1266471 |
| 82 |
44.75 |
ISE |
09:21:05 |
1268345 |
| 150 |
44.75 |
ISE |
09:21:05 |
1268343 |
| 200 |
44.75 |
ISE |
09:21:05 |
1268341 |
| 212 |
44.73 |
ISE |
09:21:36 |
1269226 |
| 188 |
44.73 |
ISE |
09:21:37 |
1269277 |
| 19 |
44.73 |
ISE |
09:21:37 |
1269275 |
| 143 |
44.72 |
ISE |
09:22:21 |
1270734 |
| 311 |
44.77 |
ISE |
09:25:41 |
1275834 |
| 190 |
44.77 |
ISE |
09:25:41 |
1275832 |
| 470 |
44.77 |
ISE |
09:25:41 |
1275830 |
| 437 |
44.76 |
ISE |
09:25:54 |
1276127 |
| 501 |
44.74 |
ISE |
09:26:11 |
1276622 |
| 334 |
44.70 |
ISE |
09:28:11 |
1279547 |
| 141 |
44.70 |
ISE |
09:28:11 |
1279549 |
| 509 |
44.74 |
ISE |
09:30:08 |
1282886 |
| 469 |
44.74 |
ISE |
09:30:08 |
1282883 |
| 421 |
44.74 |
ISE |
09:30:08 |
1282881 |
| 462 |
44.74 |
ISE |
09:31:38 |
1285450 |
| 457 |
44.73 |
ISE |
09:35:07 |
1291099 |
| 441 |
44.72 |
ISE |
09:36:38 |
1293999 |
| 424 |
44.71 |
ISE |
09:37:18 |
1295198 |
| 503 |
44.75 |
ISE |
09:39:27 |
1299055 |
| 75 |
44.71 |
ISE |
09:42:18 |
1304177 |
| 226 |
44.71 |
ISE |
09:42:18 |
1304175 |
| 189 |
44.71 |
ISE |
09:42:18 |
1304173 |
| 122 |
44.77 |
ISE |
09:47:57 |
1313346 |
| 166 |
44.77 |
ISE |
09:47:57 |
1313348 |
| 122 |
44.77 |
ISE |
09:47:57 |
1313344 |
| 478 |
44.77 |
ISE |
09:47:57 |
1313342 |
| 415 |
44.74 |
ISE |
09:49:16 |
1315871 |
| 501 |
44.74 |
ISE |
09:51:10 |
1320371 |
| 481 |
44.71 |
ISE |
09:53:09 |
1322896 |
| 499 |
44.72 |
ISE |
09:56:36 |
1328610 |
| 497 |
44.70 |
ISE |
09:58:02 |
1331897 |
| 437 |
44.68 |
ISE |
09:58:31 |
1332720 |
| 478 |
44.65 |
ISE |
10:05:12 |
1343597 |
| 10 |
44.65 |
ISE |
10:05:12 |
1343595 |
| 13 |
44.65 |
ISE |
10:05:12 |
1343593 |
| 429 |
44.66 |
ISE |
10:05:12 |
1343525 |
| 364 |
44.60 |
ISE |
10:06:22 |
1345597 |
| 59 |
44.60 |
ISE |
10:06:22 |
1345595 |
| 47 |
44.60 |
ISE |
10:06:22 |
1345593 |
| 469 |
44.57 |
ISE |
10:08:04 |
1347673 |
| 457 |
44.57 |
ISE |
10:10:33 |
1350882 |
| 425 |
44.53 |
ISE |
10:11:50 |
1352645 |
| 471 |
44.52 |
ISE |
10:12:19 |
1353260 |
| 482 |
44.48 |
ISE |
10:14:59 |
1356309 |
| 166 |
44.54 |
ISE |
10:18:45 |
1361352 |
| 288 |
44.54 |
ISE |
10:18:45 |
1361350 |
| 293 |
44.52 |
ISE |
10:19:00 |
1361690 |
| 122 |
44.53 |
ISE |
10:20:03 |
1363170 |
| 122 |
44.53 |
ISE |
10:20:03 |
1363168 |
| 26 |
44.51 |
ISE |
10:20:06 |
1363359 |
| 157 |
44.52 |
ISE |
10:24:12 |
1367871 |
| 77 |
44.52 |
ISE |
10:24:34 |
1368314 |
| 116 |
44.53 |
ISE |
10:24:34 |
1368302 |
| 122 |
44.53 |
ISE |
10:24:34 |
1368304 |
| 122 |
44.53 |
ISE |
10:24:34 |
1368306 |
| 508 |
44.53 |
ISE |
10:26:06 |
1370316 |
| 122 |
44.52 |
ISE |
10:26:08 |
1370377 |
| 116 |
44.52 |
ISE |
10:26:08 |
1370375 |
| 150 |
44.52 |
ISE |
10:26:08 |
1370373 |
| 122 |
44.52 |
ISE |
10:26:08 |
1370371 |
| 446 |
44.51 |
ISE |
10:26:32 |
1370806 |
| 452 |
44.50 |
ISE |
10:28:05 |
1372629 |
| 410 |
44.49 |
ISE |
10:28:24 |
1373080 |
| 329 |
44.49 |
ISE |
10:29:15 |
1374025 |
| 122 |
44.49 |
ISE |
10:29:15 |
1374023 |
| 528 |
44.49 |
ISE |
10:29:15 |
1374019 |
| 418 |
44.45 |
ISE |
10:29:42 |
1374643 |
| 483 |
44.43 |
ISE |
10:31:00 |
1376580 |
| 155 |
44.41 |
ISE |
10:31:03 |
1376762 |
| 145 |
44.41 |
ISE |
10:31:03 |
1376760 |
| 79 |
44.41 |
ISE |
10:31:03 |
1376758 |
| 432 |
44.45 |
ISE |
10:34:34 |
1380684 |
| 456 |
44.47 |
ISE |
10:35:27 |
1381776 |
| 193 |
44.46 |
ISE |
10:35:34 |
1382044 |
| 56 |
44.47 |
ISE |
10:35:34 |
1382041 |
| 792 |
44.46 |
ISE |
10:36:03 |
1383232 |
| 322 |
44.46 |
ISE |
10:36:03 |
1383226 |
| 469 |
44.45 |
ISE |
10:36:04 |
1383275 |
| 477 |
44.45 |
ISE |
10:36:59 |
1384810 |
| 1 |
44.45 |
ISE |
10:36:59 |
1384808 |
| 116 |
44.49 |
ISE |
10:38:59 |
1386939 |
| 116 |
44.49 |
ISE |
10:38:59 |
1386937 |
| 122 |
44.49 |
ISE |
10:38:59 |
1386935 |
| 122 |
44.49 |
ISE |
10:38:59 |
1386933 |
| 300 |
44.48 |
ISE |
10:38:59 |
1386931 |
| 91 |
44.48 |
ISE |
10:39:06 |
1387123 |
| 122 |
44.48 |
ISE |
10:39:06 |
1387121 |
| 262 |
44.48 |
ISE |
10:39:06 |
1387119 |
| 195 |
44.48 |
ISE |
10:39:06 |
1387117 |
| 504 |
44.45 |
ISE |
10:41:39 |
1390161 |
| 475 |
44.43 |
ISE |
10:42:30 |
1391099 |
| 12 |
44.43 |
ISE |
10:42:30 |
1391094 |
| 311 |
44.46 |
ISE |
10:44:29 |
1393292 |
| 144 |
44.46 |
ISE |
10:44:29 |
1393290 |
| 148 |
44.53 |
ISE |
10:45:12 |
1394249 |
| 120 |
44.52 |
ISE |
10:45:50 |
1395082 |
| 539 |
44.53 |
ISE |
10:45:50 |
1395074 |
| 430 |
44.53 |
ISE |
10:45:50 |
1395076 |
| 627 |
44.52 |
ISE |
10:45:51 |
1395086 |
| 345 |
44.50 |
ISE |
10:46:59 |
1396432 |
| 75 |
44.50 |
ISE |
10:46:59 |
1396430 |
| 33 |
44.50 |
ISE |
10:46:59 |
1396428 |
| 115 |
44.51 |
ISE |
10:47:30 |
1396898 |
| 383 |
44.51 |
ISE |
10:47:34 |
1396974 |
| 184 |
44.49 |
ISE |
10:48:42 |
1398313 |
| 150 |
44.49 |
ISE |
10:48:42 |
1398311 |
| 133 |
44.49 |
ISE |
10:48:42 |
1398309 |
| 496 |
44.50 |
ISE |
10:48:42 |
1398307 |
| 522 |
44.47 |
ISE |
10:49:06 |
1398792 |
| 11 |
44.47 |
ISE |
10:49:06 |
1398790 |
| 133 |
44.48 |
ISE |
10:49:06 |
1398782 |
| 116 |
44.48 |
ISE |
10:49:06 |
1398784 |
| 116 |
44.48 |
ISE |
10:49:06 |
1398780 |
| 150 |
44.48 |
ISE |
10:49:06 |
1398778 |
| 150 |
44.47 |
ISE |
10:49:31 |
1399343 |
| 451 |
44.47 |
ISE |
10:49:31 |
1399316 |
| 1,145 |
44.47 |
ISE |
10:49:31 |
1399314 |
| 150 |
44.47 |
ISE |
10:49:34 |
1399445 |
| 126 |
44.47 |
ISE |
10:49:48 |
1399667 |
| 116 |
44.47 |
ISE |
10:49:48 |
1399665 |
| 134 |
44.47 |
ISE |
10:49:59 |
1399917 |
| 218 |
44.47 |
ISE |
10:49:59 |
1399915 |
| 467 |
44.48 |
ISE |
10:50:14 |
1400306 |
| 110 |
44.47 |
ISE |
10:50:29 |
1400688 |
| 166 |
44.47 |
ISE |
10:50:29 |
1400683 |
| 114 |
44.48 |
ISE |
10:50:44 |
1401078 |
| 233 |
44.48 |
ISE |
10:50:44 |
1401068 |
| 8 |
44.48 |
ISE |
10:50:44 |
1401066 |
| 139 |
44.47 |
ISE |
10:50:44 |
1401054 |
| 472 |
44.47 |
ISE |
10:50:45 |
1401083 |
| 29 |
44.48 |
ISE |
10:50:59 |
1401451 |
| 95 |
44.48 |
ISE |
10:51:00 |
1401453 |
| 4 |
44.48 |
ISE |
10:51:01 |
1401493 |
| 134 |
44.48 |
ISE |
10:51:14 |
1401728 |
| 250 |
44.48 |
ISE |
10:51:14 |
1401726 |
| 126 |
44.51 |
ISE |
10:51:29 |
1402047 |
| 122 |
44.51 |
ISE |
10:51:29 |
1402037 |
| 129 |
44.51 |
ISE |
10:51:29 |
1402039 |
| 136 |
44.51 |
ISE |
10:51:29 |
1402041 |
| 224 |
44.51 |
ISE |
10:51:29 |
1402043 |
| 51 |
44.51 |
ISE |
10:51:29 |
1402045 |
| 22 |
44.50 |
ISE |
10:51:29 |
1402031 |
| 20 |
44.50 |
ISE |
10:51:29 |
1402029 |
| 150 |
44.50 |
ISE |
10:51:30 |
1402065 |
| 60 |
44.50 |
ISE |
10:51:33 |
1402116 |
| 158 |
44.50 |
ISE |
10:51:33 |
1402114 |
| 150 |
44.50 |
ISE |
10:51:33 |
1402112 |
| 115 |
44.50 |
ISE |
10:51:38 |
1402232 |
| 327 |
44.50 |
ISE |
10:51:38 |
1402230 |
| 463 |
44.48 |
ISE |
10:51:45 |
1402405 |
| 529 |
44.48 |
ISE |
10:51:45 |
1402399 |
| 449 |
44.49 |
ISE |
10:51:45 |
1402359 |
| 427 |
44.49 |
ISE |
10:51:45 |
1402357 |
| 200 |
44.48 |
ISE |
10:51:46 |
1402458 |
| 161 |
44.48 |
ISE |
10:51:59 |
1402843 |
| 125 |
44.48 |
ISE |
10:51:59 |
1402839 |
| 176 |
44.48 |
ISE |
10:51:59 |
1402837 |
| 147 |
44.48 |
ISE |
10:51:59 |
1402841 |
| 309 |
44.47 |
ISE |
10:52:10 |
1403060 |
| 166 |
44.47 |
ISE |
10:52:10 |
1403058 |
| 159 |
44.47 |
ISE |
10:52:14 |
1403174 |
| 183 |
44.47 |
ISE |
10:52:14 |
1403172 |
| 157 |
44.47 |
ISE |
10:52:29 |
1403477 |
| 160 |
44.47 |
ISE |
10:52:29 |
1403473 |
| 199 |
44.46 |
ISE |
10:52:31 |
1403524 |
| 220 |
44.46 |
ISE |
10:52:44 |
1403745 |
| 159 |
44.47 |
ISE |
10:52:59 |
1403985 |
| 174 |
44.47 |
ISE |
10:52:59 |
1403983 |
| 116 |
44.47 |
ISE |
10:52:59 |
1403989 |
| 526 |
44.47 |
ISE |
10:52:59 |
1403987 |
| 466 |
44.46 |
ISE |
10:53:00 |
1404008 |
| 134 |
44.47 |
ISE |
10:53:29 |
1404692 |
| 100 |
44.47 |
ISE |
10:53:29 |
1404690 |
| 107 |
44.48 |
ISE |
10:53:30 |
1404720 |
| 116 |
44.48 |
ISE |
10:53:30 |
1404718 |
| 205 |
44.48 |
ISE |
10:53:30 |
1404716 |
| 97 |
44.48 |
ISE |
10:53:37 |
1404853 |
| 176 |
44.48 |
ISE |
10:53:37 |
1404851 |
| 245 |
44.48 |
ISE |
10:53:39 |
1404890 |
| 250 |
44.47 |
ISE |
10:53:44 |
1404999 |
| 4 |
44.48 |
ISE |
10:53:57 |
1405158 |
| 158 |
44.48 |
ISE |
10:53:57 |
1405160 |
| 50 |
44.48 |
ISE |
10:53:58 |
1405166 |
| 83 |
44.48 |
ISE |
10:53:58 |
1405164 |
| 139 |
44.48 |
ISE |
10:53:58 |
1405168 |
| 158 |
44.48 |
ISE |
10:53:58 |
1405170 |
| 158 |
44.48 |
ISE |
10:53:59 |
1405188 |
| 139 |
44.48 |
ISE |
10:53:59 |
1405186 |
| 29 |
44.48 |
ISE |
10:53:59 |
1405184 |
| 158 |
44.48 |
ISE |
10:54:00 |
1405216 |
| 104 |
44.48 |
ISE |
10:54:06 |
1405317 |
| 139 |
44.48 |
ISE |
10:54:06 |
1405315 |
| 238 |
44.48 |
ISE |
10:54:06 |
1405313 |
| 139 |
44.47 |
ISE |
10:54:29 |
1405795 |
| 150 |
44.47 |
ISE |
10:54:29 |
1405797 |
| 158 |
44.47 |
ISE |
10:54:29 |
1405793 |
| 458 |
44.47 |
ISE |
10:54:29 |
1405791 |
| 318 |
44.46 |
ISE |
10:54:45 |
1406037 |
| 103 |
44.46 |
ISE |
10:54:45 |
1406039 |
| 96 |
44.46 |
ISE |
10:54:46 |
1406060 |
| 71 |
44.46 |
ISE |
10:54:51 |
1406164 |
| 216 |
44.46 |
ISE |
10:54:51 |
1406160 |
| 21 |
44.46 |
ISE |
10:54:52 |
1406184 |
| 102 |
44.46 |
ISE |
10:54:52 |
1406182 |
| 55 |
44.46 |
ISE |
10:54:53 |
1406196 |
| 67 |
44.46 |
ISE |
10:55:14 |
1406613 |
| 124 |
44.46 |
ISE |
10:55:14 |
1406611 |
| 194 |
44.47 |
ISE |
10:55:17 |
1406694 |
| 207 |
44.47 |
ISE |
10:55:17 |
1406692 |
| 469 |
44.47 |
ISE |
10:55:17 |
1406690 |
| 217 |
44.49 |
ISE |
10:55:57 |
1407410 |
| 35 |
44.49 |
ISE |
10:55:57 |
1407412 |
| 106 |
44.49 |
ISE |
10:55:59 |
1407496 |
| 65 |
44.50 |
ISE |
10:56:14 |
1407953 |
| 67 |
44.49 |
ISE |
10:56:14 |
1407938 |
| 57 |
44.49 |
ISE |
10:56:14 |
1407936 |
| 60 |
44.51 |
ISE |
10:56:44 |
1408563 |
| 72 |
44.51 |
ISE |
10:56:44 |
1408561 |
| 69 |
44.51 |
ISE |
10:56:44 |
1408559 |
| 263 |
44.51 |
ISE |
10:56:44 |
1408557 |
| 63 |
44.50 |
ISE |
10:56:44 |
1408552 |
| 149 |
44.51 |
ISE |
10:56:58 |
1408895 |
| 37 |
44.51 |
ISE |
10:56:58 |
1408897 |
| 9 |
44.51 |
ISE |
10:56:58 |
1408899 |
| 157 |
44.50 |
ISE |
10:56:58 |
1408893 |
| 158 |
44.50 |
ISE |
10:56:58 |
1408891 |
| 150 |
44.50 |
ISE |
10:56:58 |
1408889 |
| 158 |
44.50 |
ISE |
10:56:58 |
1408887 |
| 497 |
44.50 |
ISE |
10:56:58 |
1408875 |
| 150 |
44.50 |
ISE |
10:56:58 |
1408873 |
| 180 |
44.51 |
ISE |
10:57:17 |
1409281 |
| 48 |
44.51 |
ISE |
10:57:17 |
1409279 |
| 135 |
44.51 |
ISE |
10:57:17 |
1409277 |
| 526 |
44.51 |
ISE |
10:57:17 |
1409275 |
| 35 |
44.51 |
ISE |
10:57:17 |
1409273 |
| 73 |
44.51 |
ISE |
10:57:32 |
1409603 |
| 47 |
44.51 |
ISE |
10:57:35 |
1409684 |
| 139 |
44.52 |
ISE |
10:57:57 |
1410125 |
| 158 |
44.52 |
ISE |
10:57:57 |
1410123 |
| 150 |
44.52 |
ISE |
10:57:57 |
1410127 |
| 498 |
44.52 |
ISE |
10:57:57 |
1410121 |
| 139 |
44.53 |
ISE |
10:57:57 |
1410117 |
| 60 |
44.53 |
ISE |
10:57:57 |
1410115 |
| 26 |
44.53 |
ISE |
10:57:57 |
1410113 |
| 58 |
44.53 |
ISE |
10:57:57 |
1410111 |
| 121 |
44.52 |
ISE |
10:58:32 |
1411103 |
| 427 |
44.53 |
ISE |
10:58:35 |
1411217 |
| 116 |
44.53 |
ISE |
10:58:36 |
1411238 |
| 60 |
44.53 |
ISE |
10:58:36 |
1411236 |
| 98 |
44.53 |
ISE |
10:58:36 |
1411234 |
| 163 |
44.53 |
ISE |
10:58:44 |
1411465 |
| 46 |
44.53 |
ISE |
10:58:44 |
1411463 |
| 13 |
44.53 |
ISE |
10:58:44 |
1411461 |
| 43 |
44.53 |
ISE |
10:58:53 |
1411605 |
| 67 |
44.53 |
ISE |
10:58:59 |
1411687 |
| 124 |
44.53 |
ISE |
10:58:59 |
1411682 |
| 66 |
44.55 |
ISE |
10:59:07 |
1411866 |
| 60 |
44.55 |
ISE |
10:59:07 |
1411868 |
| 80 |
44.55 |
ISE |
10:59:07 |
1411870 |
| 126 |
44.55 |
ISE |
10:59:09 |
1411898 |
| 158 |
44.55 |
ISE |
10:59:09 |
1411896 |
| 139 |
44.55 |
ISE |
10:59:09 |
1411894 |
| 332 |
44.54 |
ISE |
10:59:09 |
1411892 |
| 67 |
44.54 |
ISE |
10:59:14 |
1412027 |
| 3 |
44.54 |
ISE |
10:59:14 |
1412024 |
| 121 |
44.54 |
ISE |
10:59:14 |
1412022 |
| 439 |
44.54 |
ISE |
10:59:16 |
1412086 |
| 150 |
44.54 |
ISE |
10:59:29 |
1412393 |
| 67 |
44.54 |
ISE |
10:59:29 |
1412362 |
| 346 |
44.54 |
ISE |
10:59:29 |
1412364 |
| 124 |
44.54 |
ISE |
10:59:29 |
1412328 |
| 127 |
44.53 |
ISE |
10:59:39 |
1412648 |
| 160 |
44.52 |
ISE |
10:59:39 |
1412646 |
| 146 |
44.52 |
ISE |
10:59:39 |
1412644 |
| 473 |
44.53 |
ISE |
10:59:39 |
1412638 |
| 3 |
44.52 |
ISE |
10:59:59 |
1413069 |
| 2 |
44.52 |
ISE |
10:59:59 |
1413067 |
| 150 |
44.52 |
ISE |
10:59:59 |
1413065 |
| 139 |
44.52 |
ISE |
10:59:59 |
1413063 |
| 152 |
44.52 |
ISE |
10:59:59 |
1413061 |
| 340 |
44.52 |
ISE |
10:59:59 |
1413057 |
| 67 |
44.52 |
ISE |
10:59:59 |
1413055 |
| 14 |
44.52 |
ISE |
10:59:59 |
1413041 |
| 119 |
44.58 |
ISE |
11:01:04 |
1413963 |
| 150 |
44.58 |
ISE |
11:01:04 |
1413961 |
| 150 |
44.57 |
ISE |
11:01:04 |
1413959 |
| 495 |
44.57 |
ISE |
11:01:04 |
1413955 |
| 180 |
44.57 |
ISE |
11:01:04 |
1413957 |
| 491 |
44.64 |
ISE |
11:04:02 |
1415919 |
| 27 |
44.64 |
ISE |
11:04:53 |
1416410 |
| 158 |
44.64 |
ISE |
11:04:53 |
1416408 |
| 116 |
44.64 |
ISE |
11:04:53 |
1416406 |
| 150 |
44.64 |
ISE |
11:04:53 |
1416404 |
| 451 |
44.63 |
ISE |
11:04:53 |
1416402 |
| 499 |
44.62 |
ISE |
11:05:15 |
1416598 |
| 50 |
44.63 |
ISE |
11:05:38 |
1416836 |
| 139 |
44.63 |
ISE |
11:05:39 |
1416872 |
| 362 |
44.63 |
ISE |
11:05:39 |
1416874 |
| 287 |
44.63 |
ISE |
11:05:39 |
1416861 |
| 150 |
44.63 |
ISE |
11:05:39 |
1416859 |
| 106 |
44.66 |
ISE |
11:08:04 |
1418264 |
| 150 |
44.66 |
ISE |
11:08:04 |
1418262 |
| 428 |
44.66 |
ISE |
11:08:04 |
1418259 |
| 127 |
44.66 |
ISE |
11:09:40 |
1419557 |
| 241 |
44.66 |
ISE |
11:09:40 |
1419555 |
| 100 |
44.66 |
ISE |
11:09:40 |
1419553 |
| 445 |
44.65 |
ISE |
11:10:10 |
1420034 |
| 463 |
44.73 |
ISE |
11:14:55 |
1422952 |
| 135 |
44.72 |
ISE |
11:14:57 |
1422984 |
| 158 |
44.72 |
ISE |
11:14:57 |
1422982 |
| 150 |
44.72 |
ISE |
11:14:57 |
1422986 |
| 38 |
44.72 |
ISE |
11:14:57 |
1422988 |
| 1 |
44.72 |
ISE |
11:14:57 |
1422980 |
| 495 |
44.72 |
ISE |
11:14:57 |
1422978 |
| 186 |
44.70 |
ISE |
11:15:11 |
1423165 |
| 192 |
44.70 |
ISE |
11:15:11 |
1423163 |
| 8 |
44.70 |
ISE |
11:15:11 |
1423161 |
| 48 |
44.70 |
ISE |
11:15:11 |
1423159 |
| 155 |
44.69 |
ISE |
11:18:08 |
1425001 |
| 20 |
44.69 |
ISE |
11:18:08 |
1424999 |
| 84 |
44.69 |
ISE |
11:18:50 |
1425316 |
| 150 |
44.69 |
ISE |
11:18:50 |
1425314 |
| 26 |
44.69 |
ISE |
11:18:50 |
1425312 |
| 498 |
44.69 |
ISE |
11:19:42 |
1425908 |
| 46 |
44.69 |
ISE |
11:20:17 |
1426370 |
| 187 |
44.69 |
ISE |
11:20:19 |
1426407 |
| 88 |
44.69 |
ISE |
11:20:32 |
1426514 |
| 436 |
44.73 |
ISE |
11:22:17 |
1427747 |
| 480 |
44.73 |
ISE |
11:22:17 |
1427740 |
| 14 |
44.73 |
ISE |
11:22:17 |
1427738 |
| 168 |
44.73 |
ISE |
11:22:17 |
1427736 |
| 138 |
44.72 |
ISE |
11:22:45 |
1428031 |
| 71 |
44.72 |
ISE |
11:22:45 |
1428029 |
| 81 |
44.72 |
ISE |
11:22:45 |
1428027 |
| 150 |
44.72 |
ISE |
11:22:45 |
1428025 |
| 57 |
44.72 |
ISE |
11:23:11 |
1428326 |
| 437 |
44.72 |
ISE |
11:23:11 |
1428324 |
| 431 |
44.71 |
ISE |
11:23:12 |
1428334 |
| 458 |
44.75 |
ISE |
11:26:00 |
1430079 |
| 592 |
44.74 |
ISE |
11:26:06 |
1430155 |
| 157 |
44.76 |
ISE |
11:29:22 |
1432008 |
| 368 |
44.78 |
ISE |
11:29:22 |
1432000 |
| 530 |
44.77 |
ISE |
11:29:22 |
1432004 |
| 83 |
44.78 |
ISE |
11:29:22 |
1432002 |
| 158 |
44.75 |
ISE |
11:29:26 |
1432119 |
| 99 |
44.75 |
ISE |
11:29:26 |
1432117 |
| 661 |
44.75 |
ISE |
11:29:26 |
1432110 |
| 336 |
44.74 |
ISE |
11:29:31 |
1432194 |
| 155 |
44.74 |
ISE |
11:30:01 |
1432483 |
| 160 |
44.74 |
ISE |
11:30:01 |
1432481 |
| 392 |
44.74 |
ISE |
11:30:01 |
1432478 |
| 82 |
44.74 |
ISE |
11:30:01 |
1432476 |
| 68 |
44.74 |
ISE |
11:30:01 |
1432474 |
| 482 |
44.73 |
ISE |
11:30:03 |
1432522 |
| 475 |
44.71 |
ISE |
11:30:19 |
1432681 |
| 470 |
44.71 |
ISE |
11:30:19 |
1432679 |
| 419 |
44.72 |
ISE |
11:32:28 |
1433966 |
| 95 |
44.74 |
ISE |
11:33:57 |
1434885 |
| 116 |
44.74 |
ISE |
11:33:57 |
1434883 |
| 130 |
44.74 |
ISE |
11:33:57 |
1434881 |
| 158 |
44.74 |
ISE |
11:33:57 |
1434879 |
| 60 |
44.74 |
ISE |
11:33:57 |
1434877 |
| 150 |
44.74 |
ISE |
11:33:57 |
1434875 |
| 470 |
44.73 |
ISE |
11:34:49 |
1435324 |
| 444 |
44.75 |
ISE |
11:36:17 |
1436064 |
| 312 |
44.74 |
ISE |
11:36:32 |
1436166 |
| 150 |
44.74 |
ISE |
11:36:32 |
1436164 |
| 125 |
44.82 |
ISE |
11:39:37 |
1438119 |
| 452 |
44.82 |
ISE |
11:39:57 |
1438343 |
| 617 |
44.84 |
ISE |
11:40:58 |
1439127 |
| 150 |
44.85 |
ISE |
11:41:52 |
1439856 |
| 165 |
44.85 |
ISE |
11:41:52 |
1439854 |
| 131 |
44.85 |
ISE |
11:41:52 |
1439850 |
| 150 |
44.85 |
ISE |
11:41:52 |
1439852 |
| 226 |
44.84 |
ISE |
11:42:20 |
1440224 |
| 169 |
44.84 |
ISE |
11:42:20 |
1440222 |
| 169 |
44.84 |
ISE |
11:42:20 |
1440220 |
| 24 |
44.84 |
ISE |
11:42:20 |
1440218 |
| 916 |
44.84 |
ISE |
11:42:20 |
1440216 |
| 365 |
44.83 |
ISE |
11:43:09 |
1440623 |
| 460 |
44.83 |
ISE |
11:43:11 |
1440634 |
| 105 |
44.83 |
ISE |
11:43:11 |
1440632 |
| 116 |
44.81 |
ISE |
11:43:57 |
1440987 |
| 130 |
44.81 |
ISE |
11:43:57 |
1440985 |
| 132 |
44.81 |
ISE |
11:43:57 |
1440983 |
| 557 |
44.85 |
ISE |
11:47:24 |
1443508 |
| 682 |
44.84 |
ISE |
11:48:22 |
1444021 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.