TRANSACTION IN OWN SHARES
15 December 2022
Grafton Group plc, ("Grafton" or the "Company") announces that on 14 December 2022 it purchased, for cancellation, the following number of ordinary shares of €0.05 each in the Company (the "Shares") on the London Stock Exchange through Numis Securities Limited ("Numis") as part of its GBP 100 million share buyback programme announced on 10 November 2022.
| |
London Stock Exchange |
| Date of purchase |
14 December 2022 |
| Number of ordinary shares purchased: |
135,000 |
| Volume weighted average price paid: |
£ 7.942352 |
| Highest price paid per share: |
£ 8.002 |
| Lowest price paid per share: |
£ 7.850 |
Grafton has to date purchased 3,692,597 shares in aggregate for cancellation through/from (as the
case may be) Goodbody and Numis Securities Limited in connection with its share buyback programme which commenced on 10 November 2022.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 14 December 2022 by Numis on behalf of the Company as part of the buyback programme is scheduled to this announcement.
For further information, please contact:
Susan Lannigan
Deputy Company Secretary
Tel: +353 1 216 0600
Schedule
Transaction Details
| Issuer Name |
Grafton Group plc |
| LEI |
635400QL8I2DF7QZT307 |
| ISIN |
IE00B00MZ448 |
| Intermediary Name |
Numis Securities Limited |
| Intermediary Code |
NUMS |
| Time Zone |
BST |
| Currency |
GBP |
| Date of Transactions |
14 December 2022 |
Aggregated information:
| Trading Venue |
Currency |
Volume Weighted Average Price |
Aggregated Volume |
| London Stock Exchange |
GBP |
£ 7.942352 |
135,000 |
| Number of ordinary shares purchased |
Transaction price per ordinary share (pence) |
Trading venue |
Time of transaction (UK Time) |
Transaction reference number |
| 497 |
785.00 |
XLON |
08:18:44 |
00062715345TRLO0 |
| 454 |
789.20 |
XLON |
08:30:02 |
00062715632TRLO0 |
| 431 |
789.20 |
XLON |
08:30:02 |
00062715633TRLO0 |
| 423 |
789.20 |
XLON |
08:30:02 |
00062715634TRLO0 |
| 420 |
789.20 |
XLON |
08:30:02 |
00062715635TRLO0 |
| 81 |
789.20 |
XLON |
08:30:02 |
00062715636TRLO0 |
| 510 |
789.20 |
XLON |
08:30:03 |
00062715637TRLO0 |
| 550 |
789.50 |
XLON |
08:35:13 |
00062715841TRLO0 |
| 2615 |
791.60 |
XLON |
08:43:11 |
00062716075TRLO0 |
| 784 |
791.20 |
XLON |
08:43:11 |
00062716076TRLO0 |
| 27 |
791.20 |
XLON |
08:43:11 |
00062716077TRLO0 |
| 250 |
791.20 |
XLON |
08:43:11 |
00062716078TRLO0 |
| 250 |
791.20 |
XLON |
08:43:11 |
00062716079TRLO0 |
| 250 |
791.20 |
XLON |
08:43:11 |
00062716080TRLO0 |
| 250 |
791.20 |
XLON |
08:43:11 |
00062716081TRLO0 |
| 250 |
791.20 |
XLON |
08:43:11 |
00062716082TRLO0 |
| 198 |
791.20 |
XLON |
08:43:11 |
00062716083TRLO0 |
| 47 |
793.80 |
XLON |
08:54:57 |
00062716485TRLO0 |
| 381 |
793.80 |
XLON |
08:54:57 |
00062716486TRLO0 |
| 474 |
793.40 |
XLON |
08:54:57 |
00062716487TRLO0 |
| 487 |
793.80 |
XLON |
08:54:57 |
00062716488TRLO0 |
| 266 |
794.70 |
XLON |
09:02:25 |
00062716726TRLO0 |
| 163 |
794.70 |
XLON |
09:06:03 |
00062716868TRLO0 |
| 374 |
794.70 |
XLON |
09:06:03 |
00062716869TRLO0 |
| 216 |
794.10 |
XLON |
09:13:02 |
00062717017TRLO0 |
| 302 |
794.10 |
XLON |
09:13:02 |
00062717018TRLO0 |
| 61 |
791.80 |
XLON |
09:20:51 |
00062717190TRLO0 |
| 519 |
792.40 |
XLON |
09:35:02 |
00062717513TRLO0 |
| 457 |
792.40 |
XLON |
09:35:02 |
00062717514TRLO0 |
| 484 |
792.40 |
XLON |
09:35:02 |
00062717515TRLO0 |
| 467 |
792.40 |
XLON |
09:35:02 |
00062717516TRLO0 |
| 1294 |
794.40 |
XLON |
09:38:41 |
00062717652TRLO0 |
| 206 |
794.40 |
XLON |
09:38:41 |
00062717653TRLO0 |
| 351 |
794.40 |
XLON |
09:38:41 |
00062717654TRLO0 |
| 448 |
793.80 |
XLON |
09:38:41 |
00062717655TRLO0 |
| 935 |
794.40 |
XLON |
09:38:41 |
00062717656TRLO0 |
| 42 |
794.00 |
XLON |
09:38:41 |
00062717657TRLO0 |
| 120 |
794.00 |
XLON |
09:38:41 |
00062717658TRLO0 |
| 44 |
794.00 |
XLON |
09:38:41 |
00062717659TRLO0 |
| 314 |
794.00 |
XLON |
09:38:41 |
00062717661TRLO0 |
| 28 |
792.70 |
XLON |
09:53:42 |
00062718022TRLO0 |
| 442 |
792.40 |
XLON |
09:55:11 |
00062718062TRLO0 |
| 347 |
791.80 |
XLON |
09:59:06 |
00062718315TRLO0 |
| 92 |
791.80 |
XLON |
09:59:06 |
00062718316TRLO0 |
| 27 |
791.80 |
XLON |
09:59:06 |
00062718317TRLO0 |
| 261 |
791.00 |
XLON |
10:04:04 |
00062718472TRLO0 |
| 252 |
791.00 |
XLON |
10:04:04 |
00062718473TRLO0 |
| 165 |
791.80 |
XLON |
10:23:12 |
00062718983TRLO0 |
| 250 |
791.80 |
XLON |
10:23:12 |
00062718984TRLO0 |
| 14 |
791.80 |
XLON |
10:23:12 |
00062718985TRLO0 |
| 44 |
793.10 |
XLON |
10:27:15 |
00062719092TRLO0 |
| 385 |
793.10 |
XLON |
10:27:15 |
00062719093TRLO0 |
| 365 |
792.90 |
XLON |
10:27:15 |
00062719094TRLO0 |
| 40 |
792.90 |
XLON |
10:27:15 |
00062719095TRLO0 |
| 118 |
792.90 |
XLON |
10:27:15 |
00062719096TRLO0 |
| 473 |
793.20 |
XLON |
10:34:18 |
00062719334TRLO0 |
| 215 |
793.20 |
XLON |
10:36:18 |
00062719438TRLO0 |
| 293 |
793.20 |
XLON |
10:36:18 |
00062719439TRLO0 |
| 605 |
792.70 |
XLON |
10:36:41 |
00062719465TRLO0 |
| 250 |
793.50 |
XLON |
10:42:35 |
00062719694TRLO0 |
| 205 |
793.50 |
XLON |
10:42:35 |
00062719695TRLO0 |
| 688 |
793.50 |
XLON |
10:42:35 |
00062719696TRLO0 |
| 470 |
793.50 |
XLON |
10:42:35 |
00062719697TRLO0 |
| 426 |
793.10 |
XLON |
10:49:27 |
00062720101TRLO0 |
| 503 |
793.10 |
XLON |
10:54:11 |
00062720262TRLO0 |
| 550 |
793.70 |
XLON |
10:55:22 |
00062720365TRLO0 |
| 250 |
793.50 |
XLON |
10:56:21 |
00062720419TRLO0 |
| 203 |
793.50 |
XLON |
10:56:21 |
00062720420TRLO0 |
| 227 |
793.50 |
XLON |
10:57:25 |
00062720488TRLO0 |
| 261 |
793.50 |
XLON |
10:57:34 |
00062720494TRLO0 |
| 24 |
793.70 |
XLON |
10:58:44 |
00062720607TRLO0 |
| 35 |
793.80 |
XLON |
10:58:44 |
00062720608TRLO0 |
| 520 |
793.30 |
XLON |
11:03:03 |
00062720904TRLO0 |
| 235 |
793.70 |
XLON |
11:04:38 |
00062721023TRLO0 |
| 171 |
794.40 |
XLON |
11:08:41 |
00062721255TRLO0 |
| 521 |
794.40 |
XLON |
11:08:41 |
00062721256TRLO0 |
| 237 |
794.40 |
XLON |
11:10:42 |
00062721365TRLO0 |
| 255 |
794.40 |
XLON |
11:10:42 |
00062721366TRLO0 |
| 471 |
793.70 |
XLON |
11:12:09 |
00062721435TRLO0 |
| 714 |
793.80 |
XLON |
11:12:09 |
00062721436TRLO0 |
| 610 |
793.70 |
XLON |
11:12:09 |
00062721437TRLO0 |
| 438 |
793.80 |
XLON |
11:12:09 |
00062721438TRLO0 |
| 250 |
792.50 |
XLON |
11:21:55 |
00062721712TRLO0 |
| 222 |
792.50 |
XLON |
11:21:55 |
00062721713TRLO0 |
| 750 |
794.60 |
XLON |
11:30:31 |
00062722064TRLO0 |
| 60 |
794.60 |
XLON |
11:30:31 |
00062722065TRLO0 |
| 496 |
794.60 |
XLON |
11:30:31 |
00062722066TRLO0 |
| 14 |
794.60 |
XLON |
11:30:31 |
00062722067TRLO0 |
| 458 |
794.60 |
XLON |
11:30:31 |
00062722068TRLO0 |
| 626 |
794.00 |
XLON |
11:34:27 |
00062722217TRLO0 |
| 17 |
794.40 |
XLON |
11:38:54 |
00062722413TRLO0 |
| 519 |
794.90 |
XLON |
11:41:20 |
00062722489TRLO0 |
| 216 |
794.30 |
XLON |
11:42:03 |
00062722502TRLO0 |
| 259 |
794.30 |
XLON |
11:42:03 |
00062722503TRLO0 |
| 68 |
794.50 |
XLON |
11:42:08 |
00062722507TRLO0 |
| 1 |
794.20 |
XLON |
11:43:13 |
00062722546TRLO0 |
| 306 |
794.20 |
XLON |
11:43:14 |
00062722548TRLO0 |
| 261 |
794.60 |
XLON |
11:45:15 |
00062722593TRLO0 |
| 194 |
794.60 |
XLON |
11:45:15 |
00062722594TRLO0 |
| 14 |
794.60 |
XLON |
11:45:15 |
00062722595TRLO0 |
| 211 |
794.60 |
XLON |
11:45:15 |
00062722596TRLO0 |
| 246 |
794.60 |
XLON |
11:45:15 |
00062722597TRLO0 |
| 216 |
794.50 |
XLON |
11:49:15 |
00062722787TRLO0 |
| 213 |
794.50 |
XLON |
11:49:15 |
00062722788TRLO0 |
| 499 |
794.50 |
XLON |
11:49:15 |
00062722789TRLO0 |
| 500 |
795.20 |
XLON |
11:51:45 |
00062722976TRLO0 |
| 3 |
795.20 |
XLON |
11:51:45 |
00062722977TRLO0 |
| 527 |
794.90 |
XLON |
11:51:45 |
00062722979TRLO0 |
| 304 |
794.20 |
XLON |
11:57:25 |
00062723203TRLO0 |
| 190 |
794.20 |
XLON |
11:58:02 |
00062723221TRLO0 |
| 66 |
794.50 |
XLON |
12:02:01 |
00062723398TRLO0 |
| 27 |
794.50 |
XLON |
12:02:01 |
00062723399TRLO0 |
| 27 |
794.50 |
XLON |
12:02:01 |
00062723400TRLO0 |
| 27 |
794.50 |
XLON |
12:02:01 |
00062723401TRLO0 |
| 5 |
794.50 |
XLON |
12:02:01 |
00062723402TRLO0 |
| 249 |
794.50 |
XLON |
12:02:04 |
00062723407TRLO0 |
| 59 |
794.50 |
XLON |
12:02:56 |
00062723421TRLO0 |
| 4 |
794.40 |
XLON |
12:02:56 |
00062723422TRLO0 |
| 55 |
794.50 |
XLON |
12:02:56 |
00062723423TRLO0 |
| 426 |
793.50 |
XLON |
12:03:34 |
00062723455TRLO0 |
| 519 |
793.50 |
XLON |
12:03:34 |
00062723456TRLO0 |
| 437 |
793.50 |
XLON |
12:03:34 |
00062723460TRLO0 |
| 250 |
793.50 |
XLON |
12:11:34 |
00062723723TRLO0 |
| 250 |
793.50 |
XLON |
12:11:34 |
00062723724TRLO0 |
| 16 |
793.50 |
XLON |
12:11:34 |
00062723725TRLO0 |
| 459 |
793.50 |
XLON |
12:13:09 |
00062723755TRLO0 |
| 216 |
793.50 |
XLON |
12:14:21 |
00062723789TRLO0 |
| 250 |
793.50 |
XLON |
12:14:28 |
00062723790TRLO0 |
| 192 |
793.40 |
XLON |
12:18:30 |
00062723897TRLO0 |
| 324 |
793.40 |
XLON |
12:18:30 |
00062723898TRLO0 |
| 237 |
792.50 |
XLON |
12:23:03 |
00062724058TRLO0 |
| 249 |
792.50 |
XLON |
12:23:03 |
00062724059TRLO0 |
| 225 |
792.60 |
XLON |
12:24:41 |
00062724090TRLO0 |
| 488 |
791.80 |
XLON |
12:29:07 |
00062724218TRLO0 |
| 57 |
791.80 |
XLON |
12:35:38 |
00062724361TRLO0 |
| 29 |
791.80 |
XLON |
12:35:38 |
00062724362TRLO0 |
| 40 |
792.20 |
XLON |
12:36:49 |
00062724414TRLO0 |
| 250 |
792.20 |
XLON |
12:36:53 |
00062724415TRLO0 |
| 223 |
792.20 |
XLON |
12:36:53 |
00062724416TRLO0 |
| 550 |
792.20 |
XLON |
12:36:53 |
00062724417TRLO0 |
| 434 |
792.90 |
XLON |
12:42:01 |
00062724669TRLO0 |
| 216 |
791.80 |
XLON |
12:44:03 |
00062724741TRLO0 |
| 242 |
791.80 |
XLON |
12:44:03 |
00062724742TRLO0 |
| 491 |
791.80 |
XLON |
12:45:03 |
00062724774TRLO0 |
| 492 |
791.80 |
XLON |
12:46:01 |
00062724802TRLO0 |
| 31 |
791.80 |
XLON |
12:46:01 |
00062724803TRLO0 |
| 550 |
791.70 |
XLON |
12:46:01 |
00062724804TRLO0 |
| 7 |
791.70 |
XLON |
12:46:01 |
00062724805TRLO0 |
| 216 |
792.30 |
XLON |
12:53:02 |
00062724979TRLO0 |
| 1488 |
792.30 |
XLON |
12:53:02 |
00062724980TRLO0 |
| 500 |
792.30 |
XLON |
12:53:02 |
00062724981TRLO0 |
| 26 |
792.30 |
XLON |
12:53:02 |
00062724982TRLO0 |
| 307 |
792.30 |
XLON |
12:53:02 |
00062724983TRLO0 |
| 9 |
792.30 |
XLON |
12:53:02 |
00062724986TRLO0 |
| 507 |
791.70 |
XLON |
12:55:29 |
00062725046TRLO0 |
| 37 |
792.10 |
XLON |
12:57:29 |
00062725155TRLO0 |
| 216 |
792.10 |
XLON |
12:58:02 |
00062725177TRLO0 |
| 204 |
792.10 |
XLON |
12:58:02 |
00062725178TRLO0 |
| 316 |
792.10 |
XLON |
12:58:02 |
00062725184TRLO0 |
| 143 |
792.10 |
XLON |
12:58:02 |
00062725185TRLO0 |
| 216 |
792.10 |
XLON |
12:59:03 |
00062725261TRLO0 |
| 250 |
792.10 |
XLON |
12:59:03 |
00062725262TRLO0 |
| 25 |
792.10 |
XLON |
12:59:03 |
00062725263TRLO0 |
| 216 |
792.60 |
XLON |
13:04:26 |
00062725623TRLO0 |
| 247 |
792.60 |
XLON |
13:04:26 |
00062725624TRLO0 |
| 507 |
792.60 |
XLON |
13:04:26 |
00062725625TRLO0 |
| 250 |
793.00 |
XLON |
13:08:01 |
00062725760TRLO0 |
| 250 |
793.00 |
XLON |
13:08:01 |
00062725761TRLO0 |
| 10 |
793.00 |
XLON |
13:08:01 |
00062725762TRLO0 |
| 458 |
793.00 |
XLON |
13:10:01 |
00062725865TRLO0 |
| 555 |
792.10 |
XLON |
13:10:17 |
00062725876TRLO0 |
| 672 |
792.40 |
XLON |
13:10:17 |
00062725877TRLO0 |
| 510 |
792.40 |
XLON |
13:10:17 |
00062725878TRLO0 |
| 489 |
791.70 |
XLON |
13:16:45 |
00062726124TRLO0 |
| 162 |
791.70 |
XLON |
13:18:27 |
00062726176TRLO0 |
| 300 |
791.70 |
XLON |
13:18:27 |
00062726177TRLO0 |
| 14 |
791.40 |
XLON |
13:22:41 |
00062726488TRLO0 |
| 462 |
791.40 |
XLON |
13:22:41 |
00062726489TRLO0 |
| 250 |
791.10 |
XLON |
13:29:07 |
00062726907TRLO0 |
| 250 |
791.10 |
XLON |
13:29:07 |
00062726908TRLO0 |
| 55 |
791.10 |
XLON |
13:29:07 |
00062726909TRLO0 |
| 533 |
791.10 |
XLON |
13:29:07 |
00062726910TRLO0 |
| 570 |
790.80 |
XLON |
13:29:59 |
00062726924TRLO0 |
| 499 |
790.80 |
XLON |
13:29:59 |
00062726925TRLO0 |
| 442 |
790.20 |
XLON |
13:34:34 |
00062727205TRLO0 |
| 250 |
790.20 |
XLON |
13:34:34 |
00062727206TRLO0 |
| 199 |
790.20 |
XLON |
13:34:34 |
00062727207TRLO0 |
| 339 |
790.00 |
XLON |
13:35:57 |
00062727314TRLO0 |
| 2221 |
791.70 |
XLON |
13:45:18 |
00062727883TRLO0 |
| 250 |
790.90 |
XLON |
13:47:08 |
00062727976TRLO0 |
| 273 |
790.90 |
XLON |
13:47:08 |
00062727977TRLO0 |
| 508 |
790.80 |
XLON |
13:47:08 |
00062727978TRLO0 |
| 250 |
791.20 |
XLON |
13:52:48 |
00062728180TRLO0 |
| 592 |
791.20 |
XLON |
13:52:48 |
00062728181TRLO0 |
| 474 |
791.20 |
XLON |
13:52:48 |
00062728182TRLO0 |
| 216 |
790.80 |
XLON |
13:54:02 |
00062728216TRLO0 |
| 217 |
790.80 |
XLON |
13:54:02 |
00062728217TRLO0 |
| 233 |
790.80 |
XLON |
13:58:01 |
00062728419TRLO0 |
| 95 |
790.80 |
XLON |
13:58:01 |
00062728420TRLO0 |
| 181 |
790.80 |
XLON |
13:58:01 |
00062728421TRLO0 |
| 428 |
790.80 |
XLON |
13:58:02 |
00062728422TRLO0 |
| 1 |
790.80 |
XLON |
13:58:04 |
00062728424TRLO0 |
| 55 |
790.80 |
XLON |
14:02:01 |
00062728689TRLO0 |
| 395 |
790.80 |
XLON |
14:02:01 |
00062728690TRLO0 |
| 462 |
790.80 |
XLON |
14:02:01 |
00062728691TRLO0 |
| 57 |
789.60 |
XLON |
14:04:10 |
00062728860TRLO0 |
| 440 |
789.90 |
XLON |
14:04:33 |
00062728877TRLO0 |
| 245 |
789.90 |
XLON |
14:07:58 |
00062729061TRLO0 |
| 250 |
789.90 |
XLON |
14:07:58 |
00062729062TRLO0 |
| 500 |
789.90 |
XLON |
14:08:07 |
00062729080TRLO0 |
| 374 |
790.30 |
XLON |
14:14:02 |
00062729418TRLO0 |
| 135 |
790.30 |
XLON |
14:17:02 |
00062729579TRLO0 |
| 81 |
790.30 |
XLON |
14:17:02 |
00062729580TRLO0 |
| 410 |
790.30 |
XLON |
14:17:02 |
00062729581TRLO0 |
| 453 |
790.30 |
XLON |
14:17:02 |
00062729582TRLO0 |
| 3 |
790.10 |
XLON |
14:19:47 |
00062729728TRLO0 |
| 95 |
790.20 |
XLON |
14:19:47 |
00062729729TRLO0 |
| 172 |
790.20 |
XLON |
14:19:47 |
00062729730TRLO0 |
| 1 |
789.90 |
XLON |
14:21:58 |
00062729815TRLO0 |
| 470 |
789.90 |
XLON |
14:23:58 |
00062729884TRLO0 |
| 437 |
789.90 |
XLON |
14:27:51 |
00062730045TRLO0 |
| 250 |
789.90 |
XLON |
14:27:51 |
00062730046TRLO0 |
| 299 |
789.90 |
XLON |
14:27:51 |
00062730047TRLO0 |
| 543 |
790.30 |
XLON |
14:28:46 |
00062730114TRLO0 |
| 501 |
790.30 |
XLON |
14:29:15 |
00062730150TRLO0 |
| 183 |
791.10 |
XLON |
14:31:41 |
00062730364TRLO0 |
| 249 |
791.10 |
XLON |
14:31:41 |
00062730365TRLO0 |
| 68 |
791.10 |
XLON |
14:31:41 |
00062730366TRLO0 |
| 294 |
791.00 |
XLON |
14:33:23 |
00062730585TRLO0 |
| 175 |
791.00 |
XLON |
14:33:23 |
00062730586TRLO0 |
| 330 |
791.00 |
XLON |
14:34:13 |
00062730742TRLO0 |
| 175 |
791.00 |
XLON |
14:34:13 |
00062730743TRLO0 |
| 315 |
790.70 |
XLON |
14:35:03 |
00062730849TRLO0 |
| 71 |
790.70 |
XLON |
14:35:06 |
00062730892TRLO0 |
| 63 |
790.70 |
XLON |
14:35:06 |
00062730893TRLO0 |
| 287 |
790.70 |
XLON |
14:35:58 |
00062731024TRLO0 |
| 161 |
790.70 |
XLON |
14:35:58 |
00062731025TRLO0 |
| 309 |
790.30 |
XLON |
14:36:25 |
00062731056TRLO0 |
| 127 |
790.30 |
XLON |
14:36:25 |
00062731057TRLO0 |
| 190 |
790.30 |
XLON |
14:36:25 |
00062731058TRLO0 |
| 304 |
790.30 |
XLON |
14:36:25 |
00062731059TRLO0 |
| 233 |
790.00 |
XLON |
14:40:34 |
00062731338TRLO0 |
| 248 |
790.00 |
XLON |
14:40:34 |
00062731339TRLO0 |
| 486 |
789.50 |
XLON |
14:41:28 |
00062731379TRLO0 |
| 636 |
789.80 |
XLON |
14:41:28 |
00062731380TRLO0 |
| 216 |
790.80 |
XLON |
14:43:41 |
00062731519TRLO0 |
| 622 |
790.80 |
XLON |
14:43:41 |
00062731520TRLO0 |
| 250 |
792.00 |
XLON |
14:46:13 |
00062731826TRLO0 |
| 418 |
792.00 |
XLON |
14:46:13 |
00062731827TRLO0 |
| 546 |
792.00 |
XLON |
14:46:13 |
00062731828TRLO0 |
| 250 |
792.50 |
XLON |
14:48:28 |
00062732038TRLO0 |
| 250 |
792.50 |
XLON |
14:48:28 |
00062732039TRLO0 |
| 120 |
792.50 |
XLON |
14:48:28 |
00062732040TRLO0 |
| 203 |
792.50 |
XLON |
14:48:28 |
00062732041TRLO0 |
| 6396 |
794.20 |
XLON |
14:59:40 |
00062733085TRLO0 |
| 946 |
794.20 |
XLON |
14:59:40 |
00062733086TRLO0 |
| 671 |
794.20 |
XLON |
14:59:40 |
00062733087TRLO0 |
| 425 |
794.00 |
XLON |
15:02:03 |
00062733326TRLO0 |
| 10 |
794.00 |
XLON |
15:02:03 |
00062733327TRLO0 |
| 516 |
794.00 |
XLON |
15:02:03 |
00062733328TRLO0 |
| 250 |
794.00 |
XLON |
15:02:03 |
00062733329TRLO0 |
| 650 |
794.00 |
XLON |
15:02:58 |
00062733361TRLO0 |
| 148 |
794.00 |
XLON |
15:04:35 |
00062733449TRLO0 |
| 95 |
794.30 |
XLON |
15:06:47 |
00062733631TRLO0 |
| 469 |
794.30 |
XLON |
15:06:47 |
00062733632TRLO0 |
| 523 |
794.30 |
XLON |
15:06:47 |
00062733633TRLO0 |
| 315 |
793.70 |
XLON |
15:06:47 |
00062733634TRLO0 |
| 172 |
793.70 |
XLON |
15:06:47 |
00062733635TRLO0 |
| 451 |
793.40 |
XLON |
15:09:24 |
00062733928TRLO0 |
| 287 |
793.10 |
XLON |
15:09:25 |
00062733930TRLO0 |
| 256 |
793.10 |
XLON |
15:09:25 |
00062733931TRLO0 |
| 16 |
793.20 |
XLON |
15:09:40 |
00062733953TRLO0 |
| 492 |
792.90 |
XLON |
15:10:42 |
00062734053TRLO0 |
| 124 |
792.50 |
XLON |
15:11:06 |
00062734066TRLO0 |
| 500 |
792.50 |
XLON |
15:11:06 |
00062734067TRLO0 |
| 8 |
792.50 |
XLON |
15:11:06 |
00062734068TRLO0 |
| 519 |
792.20 |
XLON |
15:13:32 |
00062734180TRLO0 |
| 420 |
792.20 |
XLON |
15:13:32 |
00062734181TRLO0 |
| 500 |
792.70 |
XLON |
15:17:09 |
00062734534TRLO0 |
| 80 |
792.70 |
XLON |
15:17:09 |
00062734535TRLO0 |
| 316 |
792.70 |
XLON |
15:18:02 |
00062734580TRLO0 |
| 144 |
792.70 |
XLON |
15:18:02 |
00062734581TRLO0 |
| 373 |
792.70 |
XLON |
15:18:02 |
00062734582TRLO0 |
| 107 |
792.70 |
XLON |
15:18:02 |
00062734583TRLO0 |
| 120 |
792.70 |
XLON |
15:18:12 |
00062734589TRLO0 |
| 28 |
792.80 |
XLON |
15:19:21 |
00062734626TRLO0 |
| 9 |
793.30 |
XLON |
15:19:40 |
00062734637TRLO0 |
| 250 |
793.30 |
XLON |
15:19:41 |
00062734638TRLO0 |
| 250 |
793.30 |
XLON |
15:19:41 |
00062734639TRLO0 |
| 250 |
793.30 |
XLON |
15:19:41 |
00062734640TRLO0 |
| 1 |
793.30 |
XLON |
15:19:55 |
00062734649TRLO0 |
| 9 |
793.30 |
XLON |
15:20:02 |
00062734684TRLO0 |
| 207 |
793.30 |
XLON |
15:20:02 |
00062734685TRLO0 |
| 306 |
793.30 |
XLON |
15:20:02 |
00062734686TRLO0 |
| 237 |
793.30 |
XLON |
15:22:21 |
00062734816TRLO0 |
| 265 |
793.30 |
XLON |
15:22:21 |
00062734817TRLO0 |
| 154 |
793.30 |
XLON |
15:22:21 |
00062734818TRLO0 |
| 237 |
793.30 |
XLON |
15:22:21 |
00062734819TRLO0 |
| 126 |
793.30 |
XLON |
15:22:21 |
00062734820TRLO0 |
| 250 |
795.00 |
XLON |
15:27:21 |
00062735260TRLO0 |
| 1601 |
795.00 |
XLON |
15:27:21 |
00062735261TRLO0 |
| 163 |
795.00 |
XLON |
15:27:21 |
00062735262TRLO0 |
| 216 |
794.70 |
XLON |
15:28:23 |
00062735452TRLO0 |
| 280 |
794.70 |
XLON |
15:28:23 |
00062735453TRLO0 |
| 450 |
795.90 |
XLON |
15:29:59 |
00062735565TRLO0 |
| 216 |
795.00 |
XLON |
15:30:04 |
00062735593TRLO0 |
| 234 |
795.00 |
XLON |
15:30:04 |
00062735594TRLO0 |
| 494 |
795.00 |
XLON |
15:30:04 |
00062735595TRLO0 |
| 250 |
795.40 |
XLON |
15:32:11 |
00062735832TRLO0 |
| 445 |
795.40 |
XLON |
15:32:11 |
00062735833TRLO0 |
| 156 |
795.80 |
XLON |
15:32:28 |
00062735857TRLO0 |
| 1 |
795.80 |
XLON |
15:32:52 |
00062735864TRLO0 |
| 13 |
798.60 |
XLON |
15:35:06 |
00062735979TRLO0 |
| 2198 |
798.60 |
XLON |
15:35:10 |
00062735987TRLO0 |
| 138 |
798.60 |
XLON |
15:36:10 |
00062736065TRLO0 |
| 353 |
798.60 |
XLON |
15:36:10 |
00062736066TRLO0 |
| 225 |
799.00 |
XLON |
15:37:37 |
00062736190TRLO0 |
| 437 |
799.00 |
XLON |
15:37:37 |
00062736191TRLO0 |
| 522 |
799.00 |
XLON |
15:37:37 |
00062736192TRLO0 |
| 435 |
798.20 |
XLON |
15:37:48 |
00062736204TRLO0 |
| 1633 |
799.30 |
XLON |
15:41:43 |
00062736411TRLO0 |
| 448 |
799.30 |
XLON |
15:41:43 |
00062736412TRLO0 |
| 14 |
799.30 |
XLON |
15:45:04 |
00062736702TRLO0 |
| 458 |
799.30 |
XLON |
15:45:04 |
00062736703TRLO0 |
| 468 |
799.30 |
XLON |
15:45:04 |
00062736704TRLO0 |
| 439 |
799.30 |
XLON |
15:45:04 |
00062736705TRLO0 |
| 587 |
799.30 |
XLON |
15:45:04 |
00062736706TRLO0 |
| 465 |
799.60 |
XLON |
15:45:07 |
00062736717TRLO0 |
| 239 |
800.00 |
XLON |
15:46:45 |
00062736802TRLO0 |
| 680 |
800.00 |
XLON |
15:46:45 |
00062736803TRLO0 |
| 427 |
800.10 |
XLON |
15:47:03 |
00062736817TRLO0 |
| 51 |
800.10 |
XLON |
15:47:03 |
00062736818TRLO0 |
| 488 |
799.60 |
XLON |
15:47:29 |
00062736836TRLO0 |
| 737 |
799.70 |
XLON |
15:47:29 |
00062736837TRLO0 |
| 62 |
799.70 |
XLON |
15:47:29 |
00062736838TRLO0 |
| 541 |
799.60 |
XLON |
15:47:29 |
00062736839TRLO0 |
| 1 |
799.90 |
XLON |
15:51:01 |
00062737084TRLO0 |
| 266 |
799.90 |
XLON |
15:51:10 |
00062737092TRLO0 |
| 230 |
799.90 |
XLON |
15:51:10 |
00062737093TRLO0 |
| 250 |
800.20 |
XLON |
15:52:02 |
00062737135TRLO0 |
| 250 |
800.20 |
XLON |
15:52:02 |
00062737136TRLO0 |
| 31 |
800.20 |
XLON |
15:52:02 |
00062737137TRLO0 |
| 374 |
800.20 |
XLON |
15:52:02 |
00062737138TRLO0 |
| 250 |
800.20 |
XLON |
15:52:02 |
00062737139TRLO0 |
| 203 |
800.20 |
XLON |
15:52:02 |
00062737140TRLO0 |
| 48 |
799.90 |
XLON |
15:52:03 |
00062737141TRLO0 |
| 216 |
799.90 |
XLON |
15:52:05 |
00062737143TRLO0 |
| 198 |
799.90 |
XLON |
15:52:05 |
00062737144TRLO0 |
| 13 |
799.30 |
XLON |
15:54:02 |
00062737261TRLO0 |
| 484 |
799.30 |
XLON |
15:54:02 |
00062737262TRLO0 |
| 454 |
799.30 |
XLON |
15:54:02 |
00062737263TRLO0 |
| 52 |
799.30 |
XLON |
15:54:02 |
00062737264TRLO0 |
| 425 |
799.60 |
XLON |
15:55:01 |
00062737357TRLO0 |
| 456 |
799.60 |
XLON |
15:56:02 |
00062737452TRLO0 |
| 432 |
799.60 |
XLON |
15:56:02 |
00062737453TRLO0 |
| 374 |
799.30 |
XLON |
15:57:15 |
00062737573TRLO0 |
| 56 |
799.30 |
XLON |
15:57:15 |
00062737574TRLO0 |
| 228 |
798.80 |
XLON |
15:58:03 |
00062737664TRLO0 |
| 209 |
798.80 |
XLON |
15:58:03 |
00062737665TRLO0 |
| 216 |
798.20 |
XLON |
16:00:04 |
00062737825TRLO0 |
| 314 |
798.20 |
XLON |
16:00:04 |
00062737826TRLO0 |
| 84 |
798.20 |
XLON |
16:00:07 |
00062737829TRLO0 |
| 256 |
798.20 |
XLON |
16:01:02 |
00062737885TRLO0 |
| 205 |
799.40 |
XLON |
16:02:29 |
00062737997TRLO0 |
| 500 |
799.40 |
XLON |
16:02:29 |
00062737998TRLO0 |
| 124 |
799.40 |
XLON |
16:02:29 |
00062737999TRLO0 |
| 250 |
799.40 |
XLON |
16:02:29 |
00062738000TRLO0 |
| 250 |
799.40 |
XLON |
16:02:29 |
00062738001TRLO0 |
| 20 |
799.40 |
XLON |
16:02:37 |
00062738007TRLO0 |
| 419 |
799.40 |
XLON |
16:03:12 |
00062738044TRLO0 |
| 59 |
800.10 |
XLON |
16:04:39 |
00062738131TRLO0 |
| 1698 |
800.10 |
XLON |
16:04:39 |
00062738132TRLO0 |
| 522 |
800.10 |
XLON |
16:04:39 |
00062738133TRLO0 |
| 82 |
800.10 |
XLON |
16:04:39 |
00062738134TRLO0 |
| 324 |
799.80 |
XLON |
16:05:03 |
00062738147TRLO0 |
| 190 |
799.80 |
XLON |
16:05:03 |
00062738148TRLO0 |
| 250 |
799.30 |
XLON |
16:06:40 |
00062738285TRLO0 |
| 107 |
799.30 |
XLON |
16:06:40 |
00062738286TRLO0 |
| 270 |
799.30 |
XLON |
16:06:40 |
00062738287TRLO0 |
| 522 |
799.30 |
XLON |
16:06:40 |
00062738288TRLO0 |
| 675 |
799.40 |
XLON |
16:07:46 |
00062738357TRLO0 |
| 517 |
799.40 |
XLON |
16:08:02 |
00062738375TRLO0 |
| 388 |
799.40 |
XLON |
16:08:05 |
00062738378TRLO0 |
| 45 |
799.40 |
XLON |
16:08:05 |
00062738379TRLO0 |
| 12 |
799.40 |
XLON |
16:09:09 |
00062738434TRLO0 |
| 608 |
799.40 |
XLON |
16:09:09 |
00062738435TRLO0 |
| 250 |
798.90 |
XLON |
16:10:15 |
00062738513TRLO0 |
| 250 |
798.90 |
XLON |
16:10:15 |
00062738514TRLO0 |
| 385 |
798.90 |
XLON |
16:10:16 |
00062738515TRLO0 |
| 200 |
798.90 |
XLON |
16:10:16 |
00062738516TRLO0 |
| 504 |
798.90 |
XLON |
16:11:12 |
00062738576TRLO0 |
| 32 |
799.40 |
XLON |
16:12:14 |
00062738640TRLO0 |
| 359 |
799.40 |
XLON |
16:12:14 |
00062738641TRLO0 |
| 1244 |
799.50 |
XLON |
16:13:06 |
00062738729TRLO0 |
| 469 |
799.50 |
XLON |
16:13:06 |
00062738730TRLO0 |
| 1037 |
799.50 |
XLON |
16:13:06 |
00062738731TRLO0 |
| 492 |
799.40 |
XLON |
16:13:21 |
00062738758TRLO0 |
| 702 |
799.50 |
XLON |
16:14:00 |
00062738785TRLO0 |
| 251 |
799.50 |
XLON |
16:14:15 |
00062738812TRLO0 |
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.