| 8th June 2023 |
|
|||||||
| |
|
|
|
|
|
|
||
| CRH plc Transaction in Own Shares |
|
|
|
|||||
|
|
|
|
|
|
|
|
||
| CRH plc ('CRH') announces that on 7th June 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: |
112,047 |
62,061 |
|
|
||||
| Highest price paid per share: |
€44.9000 |
GBp 3,860.0000 |
|
|
||||
| Lowest price paid per share: |
€44.4300 |
GBp 3,824.0000 |
|
|
||||
| Volume weighted average price paid: |
€44.6875 |
GBp 3,847.2527 |
|
|
||||
| |
|
|
|
|
|
|
||
| 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 21,196,586 of its ordinary shares in treasury which represents 2.818% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 730,943,752 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 7th June 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: |
07/06/2023 |
|
|
|
| |
|
|
|
|
| Aggregated Information |
||||
| |
|
|
|
|
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
| Euronext Dublin (XMSM) |
EUR |
44.6875 |
112,047 |
|
| London Stock Exchange (XLON) |
GBp |
3,847.2527 |
62,061 |
|
| |
|
|
|
|
| London Stock Exchange |
||||
| |
|
|
|
|
| Number of |
Price per Share (GBp) |
Trading Venue |
Time of Transaction |
MatchId |
| 317 |
3,843 |
LSE |
08:03:53 |
1475066 |
| 335 |
3,842 |
LSE |
08:05:35 |
1477242 |
| 318 |
3,842 |
LSE |
08:05:35 |
1477228 |
| 397 |
3,842 |
LSE |
08:05:56 |
1477594 |
| 342 |
3,842 |
LSE |
08:05:56 |
1477592 |
| 106 |
3,842 |
LSE |
08:06:27 |
1478257 |
| 227 |
3,842 |
LSE |
08:06:27 |
1478255 |
| 374 |
3,835 |
LSE |
08:10:16 |
1483376 |
| 204 |
3,835 |
LSE |
08:10:16 |
1483344 |
| 116 |
3,835 |
LSE |
08:10:16 |
1483346 |
| 315 |
3,829 |
LSE |
08:11:00 |
1484263 |
| 132 |
3,828 |
LSE |
08:12:40 |
1486181 |
| 232 |
3,828 |
LSE |
08:12:40 |
1486179 |
| 358 |
3,829 |
LSE |
08:12:40 |
1486160 |
| 225 |
3,825 |
LSE |
08:13:13 |
1487110 |
| 96 |
3,825 |
LSE |
08:13:13 |
1487112 |
| 357 |
3,825 |
LSE |
08:15:28 |
1489841 |
| 286 |
3,824 |
LSE |
08:16:20 |
1491059 |
| 28 |
3,824 |
LSE |
08:16:20 |
1491053 |
| 281 |
3,824 |
LSE |
08:16:20 |
1491055 |
| 7 |
3,834 |
LSE |
08:18:08 |
1493264 |
| 68 |
3,834 |
LSE |
08:18:08 |
1493262 |
| 100 |
3,834 |
LSE |
08:18:08 |
1493260 |
| 194 |
3,834 |
LSE |
08:18:08 |
1493258 |
| 297 |
3,833 |
LSE |
08:18:24 |
1493653 |
| 65 |
3,833 |
LSE |
08:18:24 |
1493651 |
| 356 |
3,833 |
LSE |
08:21:52 |
1497689 |
| 106 |
3,831 |
LSE |
08:22:16 |
1498149 |
| 372 |
3,840 |
LSE |
08:25:02 |
1501200 |
| 68 |
3,839 |
LSE |
08:25:06 |
1501308 |
| 310 |
3,839 |
LSE |
08:25:06 |
1501306 |
| 301 |
3,838 |
LSE |
08:25:10 |
1501373 |
| 13 |
3,836 |
LSE |
08:26:37 |
1503165 |
| 13 |
3,836 |
LSE |
08:26:59 |
1503692 |
| 312 |
3,836 |
LSE |
08:26:59 |
1503690 |
| 223 |
3,837 |
LSE |
08:30:02 |
1508012 |
| 62 |
3,837 |
LSE |
08:30:02 |
1508014 |
| 34 |
3,837 |
LSE |
08:30:02 |
1508005 |
| 148 |
3,841 |
LSE |
08:31:53 |
1510721 |
| 158 |
3,841 |
LSE |
08:31:53 |
1510719 |
| 108 |
3,840 |
LSE |
08:33:13 |
1512663 |
| 229 |
3,840 |
LSE |
08:33:13 |
1512661 |
| 126 |
3,841 |
LSE |
08:38:15 |
1519643 |
| 225 |
3,841 |
LSE |
08:38:15 |
1519641 |
| 329 |
3,840 |
LSE |
08:40:07 |
1522940 |
| 367 |
3,839 |
LSE |
08:41:54 |
1525621 |
| 49 |
3,837 |
LSE |
08:41:55 |
1525651 |
| 300 |
3,837 |
LSE |
08:41:55 |
1525649 |
| 310 |
3,836 |
LSE |
08:44:17 |
1529287 |
| 39 |
3,840 |
LSE |
08:45:10 |
1530411 |
| 302 |
3,840 |
LSE |
08:45:10 |
1530409 |
| 144 |
3,840 |
LSE |
08:45:10 |
1530407 |
| 302 |
3,840 |
LSE |
08:45:10 |
1530405 |
| 119 |
3,840 |
LSE |
08:45:14 |
1530482 |
| 160 |
3,839 |
LSE |
08:45:21 |
1530716 |
| 158 |
3,839 |
LSE |
08:45:21 |
1530718 |
| 368 |
3,839 |
LSE |
08:46:43 |
1532653 |
| 58 |
3,839 |
LSE |
08:46:43 |
1532650 |
| 300 |
3,839 |
LSE |
08:46:43 |
1532648 |
| 178 |
3,838 |
LSE |
08:48:58 |
1536252 |
| 135 |
3,838 |
LSE |
08:48:58 |
1536250 |
| 305 |
3,846 |
LSE |
08:53:37 |
1544130 |
| 12 |
3,846 |
LSE |
08:53:37 |
1544128 |
| 368 |
3,845 |
LSE |
08:53:42 |
1544215 |
| 44 |
3,847 |
LSE |
08:57:32 |
1550459 |
| 306 |
3,847 |
LSE |
08:57:32 |
1550457 |
| 346 |
3,842 |
LSE |
09:01:32 |
1556266 |
| 326 |
3,845 |
LSE |
09:07:11 |
1562222 |
| 151 |
3,848 |
LSE |
09:13:36 |
1572197 |
| 222 |
3,848 |
LSE |
09:13:36 |
1572195 |
| 305 |
3,853 |
LSE |
09:15:28 |
1574353 |
| 109 |
3,856 |
LSE |
09:18:18 |
1577391 |
| 256 |
3,856 |
LSE |
09:18:18 |
1577389 |
| 203 |
3,857 |
LSE |
09:21:51 |
1581619 |
| 112 |
3,857 |
LSE |
09:21:51 |
1581617 |
| 174 |
3,847 |
LSE |
09:30:03 |
1591858 |
| 175 |
3,847 |
LSE |
09:30:03 |
1591856 |
| 120 |
3,848 |
LSE |
09:30:50 |
1592654 |
| 300 |
3,848 |
LSE |
09:30:50 |
1592652 |
| 79 |
3,848 |
LSE |
09:31:50 |
1594221 |
| 293 |
3,848 |
LSE |
09:31:50 |
1594219 |
| 321 |
3,847 |
LSE |
09:35:28 |
1599172 |
| 19 |
3,845 |
LSE |
09:50:37 |
1622564 |
| 323 |
3,845 |
LSE |
09:50:37 |
1622562 |
| 21 |
3,845 |
LSE |
09:50:37 |
1622566 |
| 173 |
3,844 |
LSE |
09:52:04 |
1624167 |
| 200 |
3,844 |
LSE |
09:52:04 |
1624165 |
| 107 |
3,845 |
LSE |
10:00:00 |
1632712 |
| 250 |
3,845 |
LSE |
10:00:00 |
1632710 |
| 165 |
3,845 |
LSE |
10:07:24 |
1641798 |
| 167 |
3,845 |
LSE |
10:07:24 |
1641800 |
| 263 |
3,843 |
LSE |
10:07:27 |
1641891 |
| 41 |
3,843 |
LSE |
10:07:27 |
1641893 |
| 300 |
3,847 |
LSE |
10:19:25 |
1654115 |
| 327 |
3,845 |
LSE |
10:20:06 |
1654973 |
| 95 |
3,846 |
LSE |
10:25:30 |
1660857 |
| 221 |
3,846 |
LSE |
10:25:30 |
1660855 |
| 47 |
3,844 |
LSE |
10:29:00 |
1664642 |
| 257 |
3,844 |
LSE |
10:29:00 |
1664640 |
| 127 |
3,847 |
LSE |
10:39:22 |
1678165 |
| 36 |
3,847 |
LSE |
10:39:22 |
1678163 |
| 54 |
3,847 |
LSE |
10:39:22 |
1678161 |
| 137 |
3,847 |
LSE |
10:39:22 |
1678159 |
| 288 |
3,847 |
LSE |
10:41:55 |
1680796 |
| 80 |
3,847 |
LSE |
10:41:55 |
1680794 |
| 164 |
3,850 |
LSE |
10:43:50 |
1683105 |
| 192 |
3,850 |
LSE |
10:43:50 |
1683103 |
| 51 |
3,850 |
LSE |
10:45:54 |
1685458 |
| 65 |
3,850 |
LSE |
10:45:54 |
1685460 |
| 16 |
3,850 |
LSE |
10:45:54 |
1685462 |
| 36 |
3,850 |
LSE |
10:45:54 |
1685464 |
| 101 |
3,850 |
LSE |
10:45:54 |
1685466 |
| 43 |
3,850 |
LSE |
10:45:54 |
1685468 |
| 159 |
3,850 |
LSE |
10:49:10 |
1689084 |
| 149 |
3,850 |
LSE |
10:49:10 |
1689082 |
| 301 |
3,849 |
LSE |
10:52:33 |
1693677 |
| 326 |
3,846 |
LSE |
11:03:32 |
1704635 |
| 273 |
3,845 |
LSE |
11:04:04 |
1704859 |
| 46 |
3,845 |
LSE |
11:04:04 |
1704861 |
| 335 |
3,848 |
LSE |
11:09:52 |
1708155 |
| 360 |
3,853 |
LSE |
11:20:55 |
1715201 |
| 363 |
3,853 |
LSE |
11:22:13 |
1716087 |
| 118 |
3,852 |
LSE |
11:26:38 |
1719178 |
| 232 |
3,852 |
LSE |
11:26:38 |
1719176 |
| 328 |
3,851 |
LSE |
11:29:08 |
1720677 |
| 185 |
3,848 |
LSE |
11:35:05 |
1724118 |
| 179 |
3,848 |
LSE |
11:35:05 |
1724120 |
| 302 |
3,849 |
LSE |
11:45:51 |
1729647 |
| 312 |
3,849 |
LSE |
11:45:55 |
1729706 |
| 215 |
3,846 |
LSE |
11:49:36 |
1731698 |
| 106 |
3,846 |
LSE |
11:49:36 |
1731696 |
| 15 |
3,845 |
LSE |
11:56:50 |
1735062 |
| 356 |
3,845 |
LSE |
11:56:50 |
1735060 |
| 51 |
3,845 |
LSE |
12:01:34 |
1737486 |
| 265 |
3,845 |
LSE |
12:01:34 |
1737484 |
| 324 |
3,843 |
LSE |
12:04:08 |
1738954 |
| 133 |
3,842 |
LSE |
12:07:51 |
1740620 |
| 223 |
3,842 |
LSE |
12:07:51 |
1740618 |
| 362 |
3,842 |
LSE |
12:14:23 |
1744501 |
| 44 |
3,844 |
LSE |
12:17:58 |
1746507 |
| 300 |
3,844 |
LSE |
12:17:58 |
1746505 |
| 336 |
3,841 |
LSE |
12:28:07 |
1752349 |
| 359 |
3,842 |
LSE |
12:32:25 |
1755627 |
| 14 |
3,841 |
LSE |
12:42:01 |
1761504 |
| 363 |
3,841 |
LSE |
12:42:01 |
1761502 |
| 354 |
3,845 |
LSE |
12:50:28 |
1766648 |
| 108 |
3,844 |
LSE |
12:51:38 |
1767406 |
| 208 |
3,844 |
LSE |
12:51:38 |
1767408 |
| 52 |
3,845 |
LSE |
12:59:09 |
1772063 |
| 96 |
3,845 |
LSE |
12:59:09 |
1772061 |
| 224 |
3,845 |
LSE |
12:59:09 |
1772059 |
| 114 |
3,844 |
LSE |
13:01:47 |
1773753 |
| 231 |
3,844 |
LSE |
13:01:47 |
1773751 |
| 315 |
3,845 |
LSE |
13:01:47 |
1773749 |
| 23 |
3,845 |
LSE |
13:07:32 |
1777222 |
| 286 |
3,845 |
LSE |
13:07:32 |
1777220 |
| 143 |
3,845 |
LSE |
13:12:29 |
1780961 |
| 194 |
3,845 |
LSE |
13:12:29 |
1780963 |
| 348 |
3,844 |
LSE |
13:14:47 |
1782436 |
| 313 |
3,844 |
LSE |
13:21:37 |
1787625 |
| 370 |
3,843 |
LSE |
13:23:06 |
1788689 |
| 313 |
3,844 |
LSE |
13:25:38 |
1790576 |
| 185 |
3,843 |
LSE |
13:27:52 |
1791913 |
| 166 |
3,843 |
LSE |
13:27:52 |
1791911 |
| 312 |
3,840 |
LSE |
13:31:39 |
1795526 |
| 353 |
3,840 |
LSE |
13:31:39 |
1795524 |
| 42 |
3,841 |
LSE |
13:38:02 |
1800474 |
| 300 |
3,841 |
LSE |
13:38:02 |
1800472 |
| 357 |
3,840 |
LSE |
13:38:33 |
1800865 |
| 363 |
3,839 |
LSE |
13:39:37 |
1802075 |
| 160 |
3,840 |
LSE |
13:43:34 |
1805442 |
| 210 |
3,840 |
LSE |
13:43:34 |
1805440 |
| 181 |
3,839 |
LSE |
13:44:53 |
1806557 |
| 190 |
3,839 |
LSE |
13:44:53 |
1806555 |
| 354 |
3,839 |
LSE |
13:48:56 |
1810006 |
| 321 |
3,839 |
LSE |
13:51:56 |
1812641 |
| 130 |
3,841 |
LSE |
13:55:28 |
1815105 |
| 100 |
3,841 |
LSE |
13:55:28 |
1815103 |
| 96 |
3,841 |
LSE |
13:55:28 |
1815101 |
| 316 |
3,842 |
LSE |
13:56:22 |
1815858 |
| 320 |
3,841 |
LSE |
14:00:01 |
1819306 |
| 4 |
3,839 |
LSE |
14:01:44 |
1820807 |
| 46 |
3,839 |
LSE |
14:01:44 |
1820805 |
| 185 |
3,839 |
LSE |
14:01:45 |
1820820 |
| 93 |
3,839 |
LSE |
14:01:45 |
1820822 |
| 362 |
3,837 |
LSE |
14:04:18 |
1823187 |
| 19 |
3,840 |
LSE |
14:09:53 |
1828638 |
| 42 |
3,840 |
LSE |
14:09:53 |
1828636 |
| 18 |
3,840 |
LSE |
14:09:53 |
1828634 |
| 222 |
3,840 |
LSE |
14:09:53 |
1828632 |
| 35 |
3,840 |
LSE |
14:12:02 |
1830604 |
| 300 |
3,840 |
LSE |
14:12:33 |
1831197 |
| 1 |
3,840 |
LSE |
14:12:33 |
1831201 |
| 16 |
3,840 |
LSE |
14:12:33 |
1831199 |
| 5 |
3,838 |
LSE |
14:14:21 |
1832787 |
| 106 |
3,838 |
LSE |
14:15:09 |
1833665 |
| 106 |
3,838 |
LSE |
14:16:52 |
1835390 |
| 335 |
3,838 |
LSE |
14:17:04 |
1835600 |
| 154 |
3,838 |
LSE |
14:17:04 |
1835598 |
| 319 |
3,842 |
LSE |
14:19:12 |
1837560 |
| 106 |
3,841 |
LSE |
14:20:02 |
1838459 |
| 218 |
3,842 |
LSE |
14:20:19 |
1838828 |
| 29 |
3,842 |
LSE |
14:20:19 |
1838826 |
| 60 |
3,842 |
LSE |
14:20:19 |
1838830 |
| 356 |
3,841 |
LSE |
14:20:50 |
1839218 |
| 35 |
3,843 |
LSE |
14:23:02 |
1841237 |
| 51 |
3,843 |
LSE |
14:23:10 |
1841354 |
| 58 |
3,843 |
LSE |
14:24:02 |
1842145 |
| 213 |
3,843 |
LSE |
14:24:50 |
1842784 |
| 329 |
3,843 |
LSE |
14:24:50 |
1842782 |
| 138 |
3,848 |
LSE |
14:28:05 |
1846055 |
| 105 |
3,848 |
LSE |
14:28:05 |
1846053 |
| 71 |
3,848 |
LSE |
14:28:05 |
1846051 |
| 34 |
3,848 |
LSE |
14:28:05 |
1846049 |
| 202 |
3,847 |
LSE |
14:29:48 |
1848479 |
| 10 |
3,847 |
LSE |
14:30:00 |
1849657 |
| 6 |
3,851 |
LSE |
14:30:46 |
1854127 |
| 16 |
3,852 |
LSE |
14:31:01 |
1854846 |
| 240 |
3,852 |
LSE |
14:31:01 |
1854836 |
| 170 |
3,852 |
LSE |
14:31:01 |
1854840 |
| 112 |
3,852 |
LSE |
14:31:01 |
1854838 |
| 189 |
3,852 |
LSE |
14:31:01 |
1854834 |
| 8 |
3,852 |
LSE |
14:31:02 |
1854913 |
| 361 |
3,851 |
LSE |
14:31:05 |
1855079 |
| 140 |
3,851 |
LSE |
14:31:05 |
1855077 |
| 310 |
3,852 |
LSE |
14:31:46 |
1856745 |
| 62 |
3,852 |
LSE |
14:31:46 |
1856743 |
| 75 |
3,852 |
LSE |
14:31:52 |
1856973 |
| 125 |
3,852 |
LSE |
14:31:52 |
1856971 |
| 124 |
3,852 |
LSE |
14:31:52 |
1856969 |
| 59 |
3,852 |
LSE |
14:31:52 |
1856967 |
| 179 |
3,851 |
LSE |
14:31:55 |
1857040 |
| 255 |
3,851 |
LSE |
14:31:55 |
1857038 |
| 31 |
3,851 |
LSE |
14:33:02 |
1859497 |
| 279 |
3,851 |
LSE |
14:33:05 |
1859627 |
| 41 |
3,851 |
LSE |
14:33:05 |
1859624 |
| 300 |
3,850 |
LSE |
14:33:49 |
1861287 |
| 18 |
3,850 |
LSE |
14:33:49 |
1861289 |
| 200 |
3,851 |
LSE |
14:35:00 |
1864485 |
| 200 |
3,851 |
LSE |
14:35:01 |
1864501 |
| 242 |
3,850 |
LSE |
14:35:15 |
1865024 |
| 100 |
3,850 |
LSE |
14:35:15 |
1865022 |
| 2 |
3,850 |
LSE |
14:35:21 |
1865205 |
| 336 |
3,850 |
LSE |
14:36:56 |
1868644 |
| 351 |
3,850 |
LSE |
14:36:56 |
1868642 |
| 353 |
3,849 |
LSE |
14:37:01 |
1868830 |
| 400 |
3,850 |
LSE |
14:37:37 |
1870004 |
| 374 |
3,860 |
LSE |
15:22:34 |
1961685 |
| 361 |
3,860 |
LSE |
15:22:34 |
1961673 |
| 346 |
3,860 |
LSE |
15:22:34 |
1961675 |
| 424 |
3,860 |
LSE |
15:22:34 |
1961677 |
| 340 |
3,860 |
LSE |
15:22:34 |
1961681 |
| 315 |
3,860 |
LSE |
15:22:34 |
1961683 |
| 365 |
3,860 |
LSE |
15:22:34 |
1961679 |
| 338 |
3,860 |
LSE |
15:22:34 |
1961687 |
| 335 |
3,860 |
LSE |
15:22:34 |
1961689 |
| 310 |
3,860 |
LSE |
15:22:34 |
1961691 |
| 370 |
3,860 |
LSE |
15:22:34 |
1961693 |
| 389 |
3,860 |
LSE |
15:22:34 |
1961695 |
| 301 |
3,860 |
LSE |
15:22:34 |
1961697 |
| 363 |
3,860 |
LSE |
15:22:34 |
1961657 |
| 341 |
3,860 |
LSE |
15:22:34 |
1961645 |
| 314 |
3,860 |
LSE |
15:22:34 |
1961647 |
| 374 |
3,860 |
LSE |
15:22:34 |
1961649 |
| 349 |
3,860 |
LSE |
15:22:34 |
1961651 |
| 373 |
3,860 |
LSE |
15:22:34 |
1961653 |
| 303 |
3,860 |
LSE |
15:22:34 |
1961655 |
| 371 |
3,860 |
LSE |
15:22:34 |
1961667 |
| 323 |
3,860 |
LSE |
15:22:34 |
1961659 |
| 313 |
3,860 |
LSE |
15:22:34 |
1961661 |
| 342 |
3,860 |
LSE |
15:22:34 |
1961663 |
| 359 |
3,860 |
LSE |
15:22:34 |
1961665 |
| 354 |
3,860 |
LSE |
15:22:34 |
1961669 |
| 344 |
3,860 |
LSE |
15:22:34 |
1961671 |
| 322 |
3,860 |
LSE |
15:22:34 |
1961621 |
| 353 |
3,860 |
LSE |
15:22:34 |
1961623 |
| 323 |
3,860 |
LSE |
15:22:34 |
1961625 |
| 336 |
3,860 |
LSE |
15:22:34 |
1961627 |
| 325 |
3,860 |
LSE |
15:22:34 |
1961629 |
| 314 |
3,860 |
LSE |
15:22:34 |
1961631 |
| 331 |
3,860 |
LSE |
15:22:34 |
1961633 |
| 305 |
3,860 |
LSE |
15:22:34 |
1961641 |
| 368 |
3,860 |
LSE |
15:22:34 |
1961643 |
| 340 |
3,860 |
LSE |
15:22:34 |
1961635 |
| 348 |
3,860 |
LSE |
15:22:34 |
1961639 |
| 319 |
3,860 |
LSE |
15:22:34 |
1961637 |
| 110 |
3,860 |
LSE |
15:22:34 |
1961619 |
| 345 |
3,860 |
LSE |
15:22:34 |
1961617 |
| 255 |
3,860 |
LSE |
15:22:34 |
1961615 |
| 524 |
3,858 |
LSE |
15:23:30 |
1963158 |
| 149 |
3,857 |
LSE |
15:24:14 |
1964238 |
| 171 |
3,857 |
LSE |
15:24:14 |
1964236 |
| 431 |
3,857 |
LSE |
15:24:14 |
1964229 |
| Euronext Dublin |
|
|
|
|
| |
|
|
|
|
| Number of |
Price per Share (EUR) |
Trading Venue |
Time of Transaction |
MatchId |
| 145 |
44.62 |
ISE |
08:03:53 |
1475070 |
| 534 |
44.62 |
ISE |
08:03:53 |
1475068 |
| 163 |
44.60 |
ISE |
08:04:37 |
1476024 |
| 24 |
44.60 |
ISE |
08:04:37 |
1476022 |
| 163 |
44.60 |
ISE |
08:04:37 |
1476020 |
| 109 |
44.60 |
ISE |
08:04:37 |
1476018 |
| 117 |
44.63 |
ISE |
08:05:35 |
1477234 |
| 302 |
44.63 |
ISE |
08:05:35 |
1477232 |
| 618 |
44.63 |
ISE |
08:05:35 |
1477230 |
| 50 |
44.62 |
ISE |
08:05:56 |
1477600 |
| 150 |
44.62 |
ISE |
08:05:56 |
1477598 |
| 245 |
44.62 |
ISE |
08:05:56 |
1477596 |
| 314 |
44.66 |
ISE |
08:07:30 |
1479787 |
| 150 |
44.66 |
ISE |
08:07:30 |
1479785 |
| 50 |
44.66 |
ISE |
08:07:30 |
1479779 |
| 101 |
44.66 |
ISE |
08:07:30 |
1479775 |
| 135 |
44.66 |
ISE |
08:07:30 |
1479777 |
| 51 |
44.66 |
ISE |
08:07:30 |
1479781 |
| 50 |
44.66 |
ISE |
08:07:30 |
1479783 |
| 4 |
44.67 |
ISE |
08:07:30 |
1479770 |
| 432 |
44.67 |
ISE |
08:07:30 |
1479768 |
| 116 |
44.64 |
ISE |
08:07:40 |
1480011 |
| 192 |
44.64 |
ISE |
08:07:40 |
1480009 |
| 150 |
44.64 |
ISE |
08:07:40 |
1480007 |
| 307 |
44.62 |
ISE |
08:07:41 |
1480027 |
| 73 |
44.62 |
ISE |
08:07:41 |
1480025 |
| 284 |
44.61 |
ISE |
08:08:13 |
1480691 |
| 171 |
44.61 |
ISE |
08:08:13 |
1480683 |
| 297 |
44.59 |
ISE |
08:08:47 |
1481469 |
| 120 |
44.59 |
ISE |
08:08:47 |
1481465 |
| 427 |
44.56 |
ISE |
08:10:16 |
1483387 |
| 21 |
44.56 |
ISE |
08:10:16 |
1483385 |
| 102 |
44.56 |
ISE |
08:10:16 |
1483383 |
| 123 |
44.56 |
ISE |
08:10:16 |
1483381 |
| 150 |
44.56 |
ISE |
08:10:16 |
1483379 |
| 22 |
44.56 |
ISE |
08:10:16 |
1483362 |
| 247 |
44.56 |
ISE |
08:10:16 |
1483358 |
| 33 |
44.56 |
ISE |
08:10:16 |
1483360 |
| 88 |
44.56 |
ISE |
08:10:16 |
1483364 |
| 6 |
44.56 |
ISE |
08:10:16 |
1483366 |
| 466 |
44.50 |
ISE |
08:11:00 |
1484315 |
| 387 |
44.49 |
ISE |
08:12:40 |
1486162 |
| 341 |
44.46 |
ISE |
08:12:48 |
1486404 |
| 98 |
44.46 |
ISE |
08:12:48 |
1486402 |
| 418 |
44.44 |
ISE |
08:13:13 |
1487114 |
| 516 |
44.44 |
ISE |
08:15:28 |
1489843 |
| 414 |
44.45 |
ISE |
08:15:28 |
1489839 |
| 277 |
44.43 |
ISE |
08:16:20 |
1491063 |
| 150 |
44.43 |
ISE |
08:16:20 |
1491061 |
| 418 |
44.43 |
ISE |
08:16:20 |
1491057 |
| 155 |
44.54 |
ISE |
08:18:08 |
1493275 |
| 19 |
44.54 |
ISE |
08:18:08 |
1493273 |
| 123 |
44.54 |
ISE |
08:18:08 |
1493271 |
| 150 |
44.54 |
ISE |
08:18:08 |
1493269 |
| 411 |
44.55 |
ISE |
08:18:08 |
1493266 |
| 458 |
44.53 |
ISE |
08:18:24 |
1493655 |
| 390 |
44.53 |
ISE |
08:19:29 |
1494902 |
| 59 |
44.55 |
ISE |
08:20:39 |
1496329 |
| 177 |
44.57 |
ISE |
08:20:39 |
1496327 |
| 123 |
44.57 |
ISE |
08:20:39 |
1496325 |
| 145 |
44.57 |
ISE |
08:20:39 |
1496322 |
| 458 |
44.54 |
ISE |
08:21:52 |
1497691 |
| 27 |
44.53 |
ISE |
08:22:04 |
1497965 |
| 64 |
44.53 |
ISE |
08:22:04 |
1497963 |
| 157 |
44.53 |
ISE |
08:22:12 |
1498068 |
| 150 |
44.53 |
ISE |
08:22:12 |
1498066 |
| 434 |
44.52 |
ISE |
08:22:16 |
1498147 |
| 242 |
44.63 |
ISE |
08:25:02 |
1501202 |
| 216 |
44.63 |
ISE |
08:25:02 |
1501198 |
| 96 |
44.61 |
ISE |
08:25:05 |
1501277 |
| 482 |
44.61 |
ISE |
08:25:05 |
1501275 |
| 450 |
44.60 |
ISE |
08:25:07 |
1501334 |
| 425 |
44.59 |
ISE |
08:25:09 |
1501356 |
| 447 |
44.57 |
ISE |
08:26:35 |
1503111 |
| 396 |
44.52 |
ISE |
08:27:11 |
1504204 |
| 234 |
44.58 |
ISE |
08:30:01 |
1507948 |
| 150 |
44.58 |
ISE |
08:30:01 |
1507946 |
| 459 |
44.56 |
ISE |
08:30:02 |
1508021 |
| 34 |
44.61 |
ISE |
08:31:51 |
1510677 |
| 117 |
44.61 |
ISE |
08:31:51 |
1510675 |
| 230 |
44.61 |
ISE |
08:31:51 |
1510673 |
| 119 |
44.60 |
ISE |
08:35:41 |
1516071 |
| 57 |
44.60 |
ISE |
08:35:41 |
1516069 |
| 443 |
44.62 |
ISE |
08:38:15 |
1519645 |
| 128 |
44.62 |
ISE |
08:39:40 |
1521888 |
| 235 |
44.62 |
ISE |
08:39:40 |
1521886 |
| 78 |
44.62 |
ISE |
08:39:40 |
1521884 |
| 150 |
44.58 |
ISE |
08:41:54 |
1525626 |
| 121 |
44.58 |
ISE |
08:41:54 |
1525624 |
| 12 |
44.57 |
ISE |
08:41:55 |
1525670 |
| 150 |
44.57 |
ISE |
08:41:55 |
1525668 |
| 150 |
44.57 |
ISE |
08:41:56 |
1525686 |
| 150 |
44.57 |
ISE |
08:41:56 |
1525684 |
| 403 |
44.57 |
ISE |
08:44:17 |
1529295 |
| 121 |
44.59 |
ISE |
08:45:21 |
1530722 |
| 150 |
44.59 |
ISE |
08:45:21 |
1530720 |
| 77 |
44.59 |
ISE |
08:45:21 |
1530724 |
| 111 |
44.59 |
ISE |
08:45:21 |
1530726 |
| 413 |
44.59 |
ISE |
08:45:21 |
1530712 |
| 432 |
44.60 |
ISE |
08:46:27 |
1532311 |
| 15 |
44.60 |
ISE |
08:46:27 |
1532309 |
| 42 |
44.58 |
ISE |
08:49:16 |
1536757 |
| 139 |
44.58 |
ISE |
08:49:16 |
1536755 |
| 26 |
44.58 |
ISE |
08:49:16 |
1536753 |
| 201 |
44.58 |
ISE |
08:49:50 |
1537680 |
| 205 |
44.59 |
ISE |
08:51:03 |
1539798 |
| 238 |
44.59 |
ISE |
08:51:03 |
1539796 |
| 217 |
44.68 |
ISE |
08:53:36 |
1544117 |
| 814 |
44.69 |
ISE |
08:53:36 |
1544115 |
| 408 |
44.68 |
ISE |
08:53:37 |
1544122 |
| 150 |
44.66 |
ISE |
08:53:42 |
1544211 |
| 288 |
44.66 |
ISE |
08:53:42 |
1544213 |
| 389 |
44.65 |
ISE |
08:53:45 |
1544350 |
| 178 |
44.66 |
ISE |
08:55:28 |
1546969 |
| 36 |
44.66 |
ISE |
08:55:28 |
1546967 |
| 175 |
44.66 |
ISE |
08:55:28 |
1546965 |
| 424 |
44.69 |
ISE |
08:57:32 |
1550461 |
| 36 |
44.66 |
ISE |
08:57:40 |
1550655 |
| 289 |
44.65 |
ISE |
09:01:28 |
1556155 |
| 104 |
44.65 |
ISE |
09:01:28 |
1556148 |
| 31 |
44.65 |
ISE |
09:01:28 |
1556146 |
| 425 |
44.64 |
ISE |
09:01:37 |
1556427 |
| 391 |
44.64 |
ISE |
09:01:37 |
1556422 |
| 7 |
44.67 |
ISE |
09:05:26 |
1560171 |
| 150 |
44.67 |
ISE |
09:05:26 |
1560169 |
| 399 |
44.67 |
ISE |
09:05:26 |
1560155 |
| 4 |
44.68 |
ISE |
09:06:58 |
1561934 |
| 43 |
44.68 |
ISE |
09:07:11 |
1562236 |
| 150 |
44.68 |
ISE |
09:07:11 |
1562234 |
| 117 |
44.68 |
ISE |
09:07:11 |
1562232 |
| 123 |
44.68 |
ISE |
09:07:11 |
1562230 |
| 150 |
44.68 |
ISE |
09:07:11 |
1562224 |
| 55 |
44.68 |
ISE |
09:07:11 |
1562226 |
| 202 |
44.68 |
ISE |
09:07:11 |
1562228 |
| 3 |
44.67 |
ISE |
09:09:30 |
1566774 |
| 436 |
44.67 |
ISE |
09:09:30 |
1566772 |
| 261 |
44.65 |
ISE |
09:10:26 |
1568075 |
| 206 |
44.65 |
ISE |
09:10:26 |
1568073 |
| 471 |
44.65 |
ISE |
09:10:26 |
1568066 |
| 89 |
44.68 |
ISE |
09:12:10 |
1570284 |
| 334 |
44.68 |
ISE |
09:12:10 |
1570282 |
| 143 |
44.71 |
ISE |
09:13:36 |
1572211 |
| 127 |
44.72 |
ISE |
09:13:36 |
1572201 |
| 150 |
44.72 |
ISE |
09:13:36 |
1572199 |
| 4 |
44.72 |
ISE |
09:13:36 |
1572205 |
| 123 |
44.72 |
ISE |
09:13:36 |
1572203 |
| 379 |
44.77 |
ISE |
09:15:28 |
1574351 |
| 80 |
44.77 |
ISE |
09:15:28 |
1574349 |
| 395 |
44.78 |
ISE |
09:15:28 |
1574334 |
| 16 |
44.78 |
ISE |
09:15:28 |
1574332 |
| 384 |
44.78 |
ISE |
09:15:28 |
1574330 |
| 98 |
44.81 |
ISE |
09:18:18 |
1577393 |
| 293 |
44.81 |
ISE |
09:18:18 |
1577395 |
| 150 |
44.79 |
ISE |
09:18:32 |
1577734 |
| 304 |
44.79 |
ISE |
09:18:48 |
1578049 |
| 102 |
44.80 |
ISE |
09:20:06 |
1579738 |
| 331 |
44.80 |
ISE |
09:20:24 |
1580060 |
| 401 |
44.82 |
ISE |
09:21:51 |
1581623 |
| 61 |
44.82 |
ISE |
09:21:51 |
1581621 |
| 399 |
44.81 |
ISE |
09:24:02 |
1584140 |
| 461 |
44.76 |
ISE |
09:25:24 |
1585806 |
| 45 |
44.74 |
ISE |
09:31:50 |
1594179 |
| 407 |
44.74 |
ISE |
09:31:50 |
1594177 |
| 453 |
44.72 |
ISE |
09:35:26 |
1599129 |
| 27 |
44.74 |
ISE |
09:44:42 |
1612528 |
| 435 |
44.74 |
ISE |
09:44:42 |
1612526 |
| 382 |
44.70 |
ISE |
09:50:37 |
1622568 |
| 26 |
44.71 |
ISE |
09:58:27 |
1630933 |
| 44 |
44.71 |
ISE |
09:58:27 |
1630931 |
| 390 |
44.71 |
ISE |
09:58:27 |
1630929 |
| 440 |
44.73 |
ISE |
10:05:08 |
1639463 |
| 150 |
44.72 |
ISE |
10:06:32 |
1640934 |
| 121 |
44.72 |
ISE |
10:06:32 |
1640932 |
| 107 |
44.72 |
ISE |
10:06:32 |
1640930 |
| 80 |
44.71 |
ISE |
10:08:57 |
1643154 |
| 106 |
44.71 |
ISE |
10:08:57 |
1643158 |
| 244 |
44.71 |
ISE |
10:08:57 |
1643156 |
| 119 |
44.73 |
ISE |
10:14:10 |
1648657 |
| 272 |
44.73 |
ISE |
10:14:10 |
1648655 |
| 283 |
44.73 |
ISE |
10:16:19 |
1650855 |
| 116 |
44.73 |
ISE |
10:16:19 |
1650853 |
| 382 |
44.72 |
ISE |
10:16:52 |
1651420 |
| 451 |
44.71 |
ISE |
10:19:25 |
1654136 |
| 343 |
44.72 |
ISE |
10:25:05 |
1660426 |
| 58 |
44.72 |
ISE |
10:25:05 |
1660422 |
| 459 |
44.72 |
ISE |
10:32:33 |
1669301 |
| 449 |
44.75 |
ISE |
10:37:03 |
1675765 |
| 376 |
44.74 |
ISE |
10:41:15 |
1680222 |
| 270 |
44.77 |
ISE |
10:43:50 |
1683114 |
| 10 |
44.77 |
ISE |
10:43:50 |
1683112 |
| 150 |
44.77 |
ISE |
10:43:50 |
1683110 |
| 396 |
44.77 |
ISE |
10:49:33 |
1689640 |
| 458 |
44.77 |
ISE |
10:51:32 |
1692575 |
| 406 |
44.77 |
ISE |
10:55:44 |
1697487 |
| 387 |
44.76 |
ISE |
11:09:45 |
1708065 |
| 454 |
44.76 |
ISE |
11:12:47 |
1710149 |
| 461 |
44.80 |
ISE |
11:20:55 |
1715203 |
| 26 |
44.80 |
ISE |
11:23:08 |
1716798 |
| 288 |
44.80 |
ISE |
11:23:08 |
1716796 |
| 150 |
44.80 |
ISE |
11:23:08 |
1716794 |
| 208 |
44.80 |
ISE |
11:26:02 |
1718702 |
| 187 |
44.80 |
ISE |
11:26:02 |
1718700 |
| 289 |
44.77 |
ISE |
11:30:08 |
1721241 |
| 143 |
44.77 |
ISE |
11:31:07 |
1721948 |
| 43 |
44.75 |
ISE |
11:35:38 |
1724395 |
| 50 |
44.75 |
ISE |
11:35:38 |
1724393 |
| 71 |
44.75 |
ISE |
11:35:38 |
1724389 |
| 89 |
44.75 |
ISE |
11:35:38 |
1724387 |
| 287 |
44.75 |
ISE |
11:35:38 |
1724385 |
| 442 |
44.76 |
ISE |
11:39:54 |
1726733 |
| 405 |
44.76 |
ISE |
11:41:13 |
1727322 |
| 242 |
44.75 |
ISE |
11:45:51 |
1729656 |
| 197 |
44.75 |
ISE |
11:45:51 |
1729654 |
| 10 |
44.74 |
ISE |
11:48:06 |
1730886 |
| 123 |
44.74 |
ISE |
11:48:06 |
1730884 |
| 150 |
44.74 |
ISE |
11:48:06 |
1730882 |
| 127 |
44.74 |
ISE |
11:48:06 |
1730880 |
| 452 |
44.74 |
ISE |
11:48:06 |
1730877 |
| 156 |
44.72 |
ISE |
11:49:36 |
1731693 |
| 108 |
44.72 |
ISE |
11:49:36 |
1731691 |
| 150 |
44.72 |
ISE |
11:49:36 |
1731689 |
| 20 |
44.69 |
ISE |
11:56:50 |
1735080 |
| 87 |
44.70 |
ISE |
11:56:50 |
1735068 |
| 297 |
44.70 |
ISE |
11:56:50 |
1735066 |
| 47 |
44.70 |
ISE |
11:56:50 |
1735064 |
| 344 |
44.69 |
ISE |
11:56:51 |
1735083 |
| 39 |
44.69 |
ISE |
11:56:51 |
1735085 |
| 148 |
44.68 |
ISE |
11:58:13 |
1735832 |
| 243 |
44.68 |
ISE |
11:58:13 |
1735830 |
| 39 |
44.68 |
ISE |
11:58:13 |
1735828 |
| 11 |
44.68 |
ISE |
11:58:13 |
1735826 |
| 400 |
44.69 |
ISE |
12:01:02 |
1737328 |
| 171 |
44.69 |
ISE |
12:02:23 |
1737950 |
| 99 |
44.69 |
ISE |
12:02:23 |
1737948 |
| 74 |
44.69 |
ISE |
12:02:23 |
1737946 |
| 59 |
44.69 |
ISE |
12:02:23 |
1737944 |
| 77 |
44.66 |
ISE |
12:07:51 |
1740636 |
| 117 |
44.66 |
ISE |
12:07:51 |
1740634 |
| 150 |
44.66 |
ISE |
12:07:51 |
1740632 |
| 123 |
44.66 |
ISE |
12:07:51 |
1740630 |
| 323 |
44.66 |
ISE |
12:07:51 |
1740622 |
| 52 |
44.66 |
ISE |
12:07:51 |
1740616 |
| 381 |
44.68 |
ISE |
12:12:24 |
1743378 |
| 234 |
44.67 |
ISE |
12:14:23 |
1744507 |
| 150 |
44.67 |
ISE |
12:14:23 |
1744505 |
| 26 |
44.67 |
ISE |
12:14:23 |
1744503 |
| 73 |
44.70 |
ISE |
12:16:58 |
1745866 |
| 176 |
44.70 |
ISE |
12:16:58 |
1745864 |
| 324 |
44.70 |
ISE |
12:16:58 |
1745862 |
| 283 |
44.70 |
ISE |
12:16:58 |
1745860 |
| 463 |
44.70 |
ISE |
12:17:58 |
1746511 |
| 441 |
44.70 |
ISE |
12:17:58 |
1746509 |
| 11 |
44.68 |
ISE |
12:21:31 |
1748751 |
| 67 |
44.68 |
ISE |
12:21:43 |
1748936 |
| 388 |
44.68 |
ISE |
12:22:09 |
1749185 |
| 377 |
44.67 |
ISE |
12:28:07 |
1752380 |
| 17 |
44.67 |
ISE |
12:28:07 |
1752378 |
| 95 |
44.67 |
ISE |
12:28:07 |
1752371 |
| 230 |
44.67 |
ISE |
12:28:07 |
1752369 |
| 138 |
44.67 |
ISE |
12:28:07 |
1752373 |
| 252 |
44.67 |
ISE |
12:28:07 |
1752356 |
| 189 |
44.67 |
ISE |
12:28:07 |
1752354 |
| 145 |
44.69 |
ISE |
12:31:02 |
1754426 |
| 83 |
44.69 |
ISE |
12:31:02 |
1754424 |
| 3 |
44.69 |
ISE |
12:31:02 |
1754422 |
| 230 |
44.67 |
ISE |
12:33:00 |
1756068 |
| 490 |
44.68 |
ISE |
12:33:00 |
1756063 |
| 396 |
44.68 |
ISE |
12:33:00 |
1756061 |
| 200 |
44.66 |
ISE |
12:33:01 |
1756089 |
| 353 |
44.66 |
ISE |
12:33:01 |
1756087 |
| 277 |
44.66 |
ISE |
12:33:01 |
1756085 |
| 131 |
44.66 |
ISE |
12:33:01 |
1756083 |
| 271 |
44.65 |
ISE |
12:33:22 |
1756313 |
| 118 |
44.65 |
ISE |
12:33:22 |
1756311 |
| 150 |
44.65 |
ISE |
12:33:23 |
1756321 |
| 138 |
44.65 |
ISE |
12:33:23 |
1756319 |
| 15 |
44.65 |
ISE |
12:33:23 |
1756317 |
| 99 |
44.73 |
ISE |
12:50:28 |
1766654 |
| 230 |
44.73 |
ISE |
12:50:28 |
1766652 |
| 226 |
44.73 |
ISE |
12:50:28 |
1766650 |
| 615 |
44.72 |
ISE |
12:51:32 |
1767319 |
| 106 |
44.71 |
ISE |
12:52:42 |
1768140 |
| 376 |
44.71 |
ISE |
12:52:42 |
1768129 |
| 293 |
44.70 |
ISE |
12:53:29 |
1768485 |
| 12 |
44.70 |
ISE |
12:53:29 |
1768483 |
| 453 |
44.70 |
ISE |
12:53:29 |
1768481 |
| 439 |
44.70 |
ISE |
12:53:29 |
1768471 |
| 449 |
44.70 |
ISE |
12:53:29 |
1768469 |
| 454 |
44.71 |
ISE |
12:53:29 |
1768465 |
| 113 |
44.70 |
ISE |
12:53:31 |
1768507 |
| 284 |
44.74 |
ISE |
12:58:22 |
1771580 |
| 150 |
44.74 |
ISE |
12:58:22 |
1771578 |
| 47 |
44.74 |
ISE |
12:58:22 |
1771574 |
| 363 |
44.74 |
ISE |
12:58:22 |
1771576 |
| 250 |
44.74 |
ISE |
13:00:07 |
1772803 |
| 150 |
44.74 |
ISE |
13:00:07 |
1772801 |
| 417 |
44.74 |
ISE |
13:01:47 |
1773747 |
| 26 |
44.72 |
ISE |
13:01:48 |
1773757 |
| 63 |
44.72 |
ISE |
13:01:48 |
1773755 |
| 8 |
44.72 |
ISE |
13:01:49 |
1773775 |
| 150 |
44.72 |
ISE |
13:01:49 |
1773773 |
| 150 |
44.72 |
ISE |
13:01:49 |
1773771 |
| 230 |
44.74 |
ISE |
13:05:56 |
1776116 |
| 185 |
44.74 |
ISE |
13:05:56 |
1776118 |
| 42 |
44.74 |
ISE |
13:05:56 |
1776103 |
| 382 |
44.74 |
ISE |
13:05:56 |
1776101 |
| 47 |
44.73 |
ISE |
13:07:31 |
1777155 |
| 17 |
44.73 |
ISE |
13:07:31 |
1777157 |
| 240 |
44.73 |
ISE |
13:07:32 |
1777218 |
| 150 |
44.73 |
ISE |
13:07:32 |
1777216 |
| 70 |
44.73 |
ISE |
13:10:00 |
1779087 |
| 8 |
44.73 |
ISE |
13:12:05 |
1780648 |
| 30 |
44.73 |
ISE |
13:12:05 |
1780646 |
| 170 |
44.73 |
ISE |
13:12:05 |
1780644 |
| 172 |
44.73 |
ISE |
13:12:05 |
1780642 |
| 305 |
44.73 |
ISE |
13:12:05 |
1780616 |
| 427 |
44.73 |
ISE |
13:16:42 |
1783760 |
| 426 |
44.73 |
ISE |
13:23:06 |
1788692 |
| 174 |
44.73 |
ISE |
13:25:38 |
1790569 |
| 425 |
44.73 |
ISE |
13:25:38 |
1790567 |
| 382 |
44.72 |
ISE |
13:27:52 |
1791916 |
| 90 |
44.72 |
ISE |
13:27:52 |
1791920 |
| 150 |
44.72 |
ISE |
13:27:52 |
1791918 |
| 413 |
44.71 |
ISE |
13:29:26 |
1793106 |
| 52 |
44.71 |
ISE |
13:29:26 |
1793102 |
| 75 |
44.71 |
ISE |
13:29:26 |
1793104 |
| 24 |
44.70 |
ISE |
13:29:27 |
1793172 |
| 463 |
44.70 |
ISE |
13:29:37 |
1793390 |
| 405 |
44.70 |
ISE |
13:29:37 |
1793388 |
| 173 |
44.70 |
ISE |
13:29:37 |
1793386 |
| 250 |
44.70 |
ISE |
13:29:37 |
1793384 |
| 139 |
44.69 |
ISE |
13:29:38 |
1793401 |
| 169 |
44.68 |
ISE |
13:31:39 |
1795554 |
| 154 |
44.69 |
ISE |
13:31:39 |
1795532 |
| 273 |
44.69 |
ISE |
13:31:39 |
1795530 |
| 313 |
44.69 |
ISE |
13:31:39 |
1795528 |
| 85 |
44.70 |
ISE |
13:35:16 |
1798426 |
| 369 |
44.70 |
ISE |
13:35:16 |
1798424 |
| 187 |
44.70 |
ISE |
13:35:16 |
1798432 |
| 65 |
44.70 |
ISE |
13:35:16 |
1798428 |
| 500 |
44.70 |
ISE |
13:35:16 |
1798430 |
| 92 |
44.69 |
ISE |
13:38:33 |
1800909 |
| 215 |
44.69 |
ISE |
13:38:33 |
1800911 |
| 132 |
44.69 |
ISE |
13:38:33 |
1800913 |
| 421 |
44.69 |
ISE |
13:38:33 |
1800895 |
| 88 |
44.69 |
ISE |
13:38:33 |
1800893 |
| 405 |
44.69 |
ISE |
13:38:33 |
1800891 |
| 9 |
44.69 |
ISE |
13:38:33 |
1800885 |
| 66 |
44.69 |
ISE |
13:38:33 |
1800881 |
| 56 |
44.69 |
ISE |
13:39:31 |
1801877 |
| 286 |
44.69 |
ISE |
13:39:31 |
1801875 |
| 50 |
44.69 |
ISE |
13:39:31 |
1801873 |
| 150 |
44.67 |
ISE |
13:39:37 |
1802109 |
| 87 |
44.68 |
ISE |
13:39:37 |
1802083 |
| 103 |
44.68 |
ISE |
13:39:37 |
1802079 |
| 64 |
44.68 |
ISE |
13:39:37 |
1802077 |
| 144 |
44.68 |
ISE |
13:39:37 |
1802081 |
| 85 |
44.67 |
ISE |
13:39:39 |
1802153 |
| 150 |
44.67 |
ISE |
13:39:39 |
1802151 |
| 434 |
44.68 |
ISE |
13:40:36 |
1803182 |
| 242 |
44.68 |
ISE |
13:43:33 |
1805431 |
| 154 |
44.68 |
ISE |
13:43:33 |
1805429 |
| 67 |
44.68 |
ISE |
13:43:33 |
1805427 |
| 284 |
44.65 |
ISE |
13:44:53 |
1806588 |
| 150 |
44.65 |
ISE |
13:44:53 |
1806586 |
| 205 |
44.66 |
ISE |
13:44:53 |
1806573 |
| 212 |
44.66 |
ISE |
13:44:53 |
1806571 |
| 190 |
44.66 |
ISE |
13:44:53 |
1806569 |
| 25 |
44.66 |
ISE |
13:44:53 |
1806567 |
| 212 |
44.66 |
ISE |
13:44:53 |
1806565 |
| 64 |
44.67 |
ISE |
13:44:53 |
1806563 |
| 268 |
44.67 |
ISE |
13:44:53 |
1806561 |
| 112 |
44.67 |
ISE |
13:44:53 |
1806559 |
| 381 |
44.66 |
ISE |
13:48:56 |
1810008 |
| 190 |
44.65 |
ISE |
13:48:57 |
1810033 |
| 14 |
44.65 |
ISE |
13:49:12 |
1810318 |
| 150 |
44.65 |
ISE |
13:49:12 |
1810316 |
| 64 |
44.65 |
ISE |
13:49:12 |
1810314 |
| 185 |
44.65 |
ISE |
13:51:54 |
1812583 |
| 31 |
44.65 |
ISE |
13:51:54 |
1812581 |
| 62 |
44.65 |
ISE |
13:51:54 |
1812579 |
| 150 |
44.65 |
ISE |
13:51:54 |
1812577 |
| 418 |
44.64 |
ISE |
13:52:24 |
1813098 |
| 105 |
44.68 |
ISE |
13:55:28 |
1815113 |
| 294 |
44.68 |
ISE |
13:55:28 |
1815111 |
| 206 |
44.68 |
ISE |
13:55:28 |
1815109 |
| 240 |
44.68 |
ISE |
13:55:28 |
1815107 |
| 246 |
44.68 |
ISE |
13:56:22 |
1815886 |
| 174 |
44.68 |
ISE |
13:56:22 |
1815866 |
| 150 |
44.68 |
ISE |
13:56:22 |
1815864 |
| 79 |
44.68 |
ISE |
13:56:22 |
1815868 |
| 36 |
44.67 |
ISE |
14:00:01 |
1819407 |
| 233 |
44.67 |
ISE |
14:00:01 |
1819405 |
| 86 |
44.67 |
ISE |
14:00:01 |
1819403 |
| 21 |
44.67 |
ISE |
14:00:01 |
1819401 |
| 38 |
44.67 |
ISE |
14:00:01 |
1819399 |
| 447 |
44.68 |
ISE |
14:00:01 |
1819321 |
| 58 |
44.68 |
ISE |
14:00:01 |
1819319 |
| 150 |
44.68 |
ISE |
14:00:01 |
1819317 |
| 6 |
44.68 |
ISE |
14:00:01 |
1819315 |
| 11 |
44.68 |
ISE |
14:00:01 |
1819313 |
| 161 |
44.68 |
ISE |
14:00:01 |
1819311 |
| 402 |
44.67 |
ISE |
14:01:44 |
1820809 |
| 120 |
44.65 |
ISE |
14:01:46 |
1820832 |
| 45 |
44.65 |
ISE |
14:01:52 |
1820876 |
| 255 |
44.65 |
ISE |
14:02:01 |
1821031 |
| 124 |
44.64 |
ISE |
14:02:56 |
1822051 |
| 183 |
44.64 |
ISE |
14:02:56 |
1822042 |
| 59 |
44.64 |
ISE |
14:02:56 |
1822037 |
| 32 |
44.64 |
ISE |
14:02:56 |
1822035 |
| 15 |
44.64 |
ISE |
14:02:56 |
1822033 |
| 432 |
44.63 |
ISE |
14:04:18 |
1823167 |
| 150 |
44.63 |
ISE |
14:06:09 |
1825197 |
| 380 |
44.63 |
ISE |
14:06:09 |
1825195 |
| 83 |
44.63 |
ISE |
14:06:09 |
1825193 |
| 406 |
44.65 |
ISE |
14:09:51 |
1828605 |
| 420 |
44.65 |
ISE |
14:09:51 |
1828603 |
| 460 |
44.64 |
ISE |
14:11:55 |
1830495 |
| 409 |
44.64 |
ISE |
14:11:55 |
1830493 |
| 457 |
44.64 |
ISE |
14:13:06 |
1831645 |
| 379 |
44.63 |
ISE |
14:13:22 |
1831841 |
| 19 |
44.63 |
ISE |
14:13:23 |
1831845 |
| 141 |
44.63 |
ISE |
14:15:35 |
1834069 |
| 577 |
44.64 |
ISE |
14:16:37 |
1835165 |
| 456 |
44.64 |
ISE |
14:16:37 |
1835163 |
| 410 |
44.63 |
ISE |
14:17:04 |
1835604 |
| 448 |
44.64 |
ISE |
14:17:04 |
1835602 |
| 518 |
44.63 |
ISE |
14:17:07 |
1835641 |
| 122 |
44.71 |
ISE |
14:18:51 |
1837112 |
| 141 |
44.71 |
ISE |
14:18:51 |
1837100 |
| 419 |
44.70 |
ISE |
14:18:55 |
1837185 |
| 460 |
44.70 |
ISE |
14:18:55 |
1837183 |
| 439 |
44.70 |
ISE |
14:18:55 |
1837181 |
| 149 |
44.70 |
ISE |
14:19:02 |
1837380 |
| 150 |
44.70 |
ISE |
14:19:02 |
1837378 |
| 151 |
44.70 |
ISE |
14:19:02 |
1837382 |
| 136 |
44.70 |
ISE |
14:19:02 |
1837384 |
| 823 |
44.69 |
ISE |
14:19:02 |
1837376 |
| 455 |
44.69 |
ISE |
14:19:02 |
1837374 |
| 46 |
44.69 |
ISE |
14:19:18 |
1837703 |
| 330 |
44.69 |
ISE |
14:19:18 |
1837701 |
| 249 |
44.68 |
ISE |
14:19:25 |
1837915 |
| 221 |
44.68 |
ISE |
14:19:46 |
1838223 |
| 127 |
44.68 |
ISE |
14:20:00 |
1838399 |
| 1 |
44.68 |
ISE |
14:20:00 |
1838397 |
| 400 |
44.69 |
ISE |
14:20:19 |
1838832 |
| 317 |
44.68 |
ISE |
14:20:37 |
1839044 |
| 442 |
44.67 |
ISE |
14:20:50 |
1839220 |
| 193 |
44.67 |
ISE |
14:20:50 |
1839222 |
| 150 |
44.76 |
ISE |
14:28:05 |
1846059 |
| 272 |
44.76 |
ISE |
14:28:05 |
1846065 |
| 76 |
44.76 |
ISE |
14:28:05 |
1846063 |
| 211 |
44.76 |
ISE |
14:28:05 |
1846057 |
| 386 |
44.76 |
ISE |
14:28:05 |
1846067 |
| 501 |
44.76 |
ISE |
14:28:05 |
1846073 |
| 16 |
44.76 |
ISE |
14:28:05 |
1846069 |
| 500 |
44.76 |
ISE |
14:28:05 |
1846061 |
| 14 |
44.76 |
ISE |
14:28:05 |
1846071 |
| 616 |
44.75 |
ISE |
14:28:06 |
1846131 |
| 113 |
44.75 |
ISE |
14:28:06 |
1846129 |
| 487 |
44.75 |
ISE |
14:29:47 |
1848470 |
| 419 |
44.75 |
ISE |
14:29:47 |
1848464 |
| 146 |
44.74 |
ISE |
14:29:48 |
1848481 |
| 43 |
44.80 |
ISE |
14:30:46 |
1854133 |
| 21 |
44.80 |
ISE |
14:30:46 |
1854124 |
| 446 |
44.80 |
ISE |
14:30:46 |
1854122 |
| 187 |
44.80 |
ISE |
14:31:05 |
1855084 |
| 189 |
44.80 |
ISE |
14:31:05 |
1855086 |
| 150 |
44.80 |
ISE |
14:31:05 |
1855088 |
| 338 |
44.79 |
ISE |
14:31:07 |
1855226 |
| 114 |
44.79 |
ISE |
14:31:07 |
1855224 |
| 184 |
44.78 |
ISE |
14:31:08 |
1855325 |
| 1 |
44.82 |
ISE |
14:31:37 |
1856236 |
| 93 |
44.82 |
ISE |
14:31:39 |
1856307 |
| 150 |
44.82 |
ISE |
14:31:39 |
1856305 |
| 9 |
44.82 |
ISE |
14:31:39 |
1856309 |
| 101 |
44.82 |
ISE |
14:31:39 |
1856311 |
| 189 |
44.82 |
ISE |
14:31:39 |
1856303 |
| 187 |
44.82 |
ISE |
14:31:39 |
1856301 |
| 21 |
44.81 |
ISE |
14:31:39 |
1856299 |
| 48 |
44.81 |
ISE |
14:31:39 |
1856297 |
| 367 |
44.81 |
ISE |
14:31:39 |
1856295 |
| 359 |
44.81 |
ISE |
14:31:39 |
1856293 |
| 69 |
44.81 |
ISE |
14:31:39 |
1856291 |
| 439 |
44.80 |
ISE |
14:31:49 |
1856853 |
| 401 |
44.79 |
ISE |
14:31:52 |
1856976 |
| 12 |
44.78 |
ISE |
14:31:57 |
1857099 |
| 298 |
44.78 |
ISE |
14:31:57 |
1857089 |
| 150 |
44.78 |
ISE |
14:31:57 |
1857087 |
| 457 |
44.79 |
ISE |
14:32:42 |
1858778 |
| 161 |
44.79 |
ISE |
14:33:05 |
1859631 |
| 144 |
44.79 |
ISE |
14:33:05 |
1859629 |
| 151 |
44.79 |
ISE |
14:33:08 |
1859886 |
| 271 |
44.79 |
ISE |
14:33:28 |
1860651 |
| 142 |
44.79 |
ISE |
14:33:28 |
1860649 |
| 419 |
44.78 |
ISE |
14:33:29 |
1860698 |
| 383 |
44.78 |
ISE |
14:33:29 |
1860688 |
| 334 |
44.78 |
ISE |
14:35:04 |
1864585 |
| 55 |
44.78 |
ISE |
14:35:04 |
1864583 |
| 76 |
44.78 |
ISE |
14:35:13 |
1864978 |
| 450 |
44.78 |
ISE |
14:35:13 |
1864976 |
| 450 |
44.78 |
ISE |
14:35:13 |
1864974 |
| 374 |
44.78 |
ISE |
14:35:13 |
1864972 |
| 426 |
44.77 |
ISE |
14:35:21 |
1865207 |
| 409 |
44.77 |
ISE |
14:37:01 |
1868832 |
| 433 |
44.79 |
ISE |
14:37:41 |
1870121 |
| 519 |
44.79 |
ISE |
14:37:41 |
1870119 |
| 433 |
44.78 |
ISE |
14:37:42 |
1870140 |
| 133 |
44.80 |
ISE |
14:37:52 |
1870538 |
| 63 |
44.82 |
ISE |
14:38:01 |
1870737 |
| 124 |
44.84 |
ISE |
14:38:19 |
1871280 |
| 187 |
44.84 |
ISE |
14:38:19 |
1871284 |
| 120 |
44.84 |
ISE |
14:38:19 |
1871282 |
| 423 |
44.83 |
ISE |
14:38:20 |
1871293 |
| 896 |
44.90 |
ISE |
14:39:40 |
1874207 |
| 122 |
44.90 |
ISE |
15:24:14 |
1964258 |
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.