11th Sep 2018 07:00
11th September 2018 | ||||||
CRH plc Transaction in Own Shares | ||||||
CRH plc ("CRH") announces that on 10th September 2018 it purchased the following number of its ordinary shares (the "ordinary shares") on the London Stock Exchange and/or Euronext Dublin, from CRH's broker UBS Limited. The ordinary shares purchased will be held as treasury shares. | ||||||
London Stock Exchange | Euronext Dublin | |||||
Number of ordinary shares purchased: | 153,825 | 137,129 | ||||
Highest price paid per share: | GBp 2,491.0000 | €27.8800 | ||||
Lowest price paid per share: | GBp 2,462.0000 | €27.5600 | ||||
Volume weighted average price paid: | GBp 2,477.2324 | €27.6976 | ||||
The purchases form part of CRH's intention to buy back ordinary shares of up to €1 billion over a 12 month period following its announcement on 25th April 2018 and were effected by CRH's broker as part of the Phase 2 Programme announced on 29th August 2018. | ||||||
Following settlement of the above transactions CRH will hold 13,389,335 of its ordinary shares in treasury and will have 830,001,003 ordinary shares in issue (excluding treasury shares). | ||||||
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement. | ||||||
Contact | ||||||
Diarmuid Enright | ||||||
Assistant Company Secretary | ||||||
Tel: 00 3531 6344340 | ||||||
Transaction Details | ||||
Issuer name: | CRH plc | |||
LEI | 549300MIDJNNTH068E74 | |||
ISIN: | IE0001827041 | |||
Intermediary name: | UBS Limited | |||
Intermediary code: | UBSWGB24 | |||
Time zone: | BST | |||
Currency: | GBp & EUR (as indicated below) | |||
Aggregated Information | ||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
London Stock Exchange | GBp | 2,477.2324 | 153,825 | |
Euronext Dublin | EUR | 27.6976 | 137,129 | |
London Stock Exchange | ||||
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
675 | 2,469 | LSE | 08:06:07 | 704614 |
617 | 2,475 | LSE | 08:11:12 | 711890 |
64 | 2,475 | LSE | 08:11:12 | 711888 |
630 | 2,468 | LSE | 08:25:34 | 732882 |
720 | 2,465 | LSE | 08:29:02 | 738318 |
543 | 2,467 | LSE | 08:34:52 | 747283 |
47 | 2,467 | LSE | 08:34:52 | 747281 |
362 | 2,468 | LSE | 08:45:23 | 765211 |
232 | 2,468 | LSE | 08:45:23 | 765209 |
75 | 2,467 | LSE | 08:50:01 | 773675 |
159 | 2,467 | LSE | 08:50:01 | 773671 |
234 | 2,467 | LSE | 08:50:01 | 773673 |
196 | 2,467 | LSE | 08:50:01 | 773659 |
633 | 2,469 | LSE | 08:58:43 | 790816 |
596 | 2,471 | LSE | 09:01:37 | 795715 |
57 | 2,471 | LSE | 09:01:37 | 795713 |
448 | 2,470 | LSE | 09:02:06 | 796456 |
258 | 2,470 | LSE | 09:02:06 | 796454 |
691 | 2,472 | LSE | 09:04:24 | 799771 |
678 | 2,471 | LSE | 09:04:50 | 800313 |
615 | 2,474 | LSE | 09:10:49 | 811329 |
567 | 2,476 | LSE | 09:15:39 | 817255 |
29 | 2,476 | LSE | 09:15:39 | 817253 |
88 | 2,476 | LSE | 09:15:39 | 817239 |
461 | 2,476 | LSE | 09:15:39 | 817231 |
262 | 2,476 | LSE | 09:15:39 | 817229 |
722 | 2,471 | LSE | 09:19:01 | 821819 |
52 | 2,470 | LSE | 09:24:07 | 828977 |
500 | 2,470 | LSE | 09:24:07 | 828975 |
69 | 2,470 | LSE | 09:24:07 | 828973 |
582 | 2,469 | LSE | 09:29:43 | 835702 |
645 | 2,470 | LSE | 09:33:04 | 840278 |
21 | 2,469 | LSE | 09:37:39 | 845985 |
580 | 2,469 | LSE | 09:37:39 | 845983 |
7 | 2,469 | LSE | 09:37:39 | 845981 |
8 | 2,470 | LSE | 09:46:04 | 857058 |
664 | 2,470 | LSE | 09:46:04 | 857060 |
590 | 2,474 | LSE | 09:51:33 | 865228 |
663 | 2,474 | LSE | 09:55:34 | 870052 |
647 | 2,473 | LSE | 10:02:43 | 880618 |
384 | 2,470 | LSE | 10:10:47 | 891132 |
319 | 2,470 | LSE | 10:10:47 | 891130 |
99 | 2,469 | LSE | 10:17:28 | 899191 |
533 | 2,469 | LSE | 10:17:28 | 899189 |
357 | 2,468 | LSE | 10:20:54 | 903232 |
311 | 2,468 | LSE | 10:20:54 | 903230 |
656 | 2,465 | LSE | 10:21:30 | 904075 |
670 | 2,467 | LSE | 10:21:30 | 904058 |
401 | 2,464 | LSE | 10:21:31 | 904101 |
267 | 2,464 | LSE | 10:21:31 | 904099 |
596 | 2,463 | LSE | 10:21:37 | 904220 |
59 | 2,463 | LSE | 10:21:37 | 904218 |
697 | 2,462 | LSE | 10:23:15 | 906202 |
533 | 2,466 | LSE | 10:25:10 | 908611 |
82 | 2,466 | LSE | 10:25:10 | 908609 |
191 | 2,473 | LSE | 10:34:54 | 920912 |
421 | 2,473 | LSE | 10:34:54 | 920910 |
601 | 2,475 | LSE | 10:41:36 | 930494 |
624 | 2,476 | LSE | 10:41:36 | 930480 |
686 | 2,476 | LSE | 10:44:21 | 934031 |
123 | 2,476 | LSE | 10:52:58 | 945769 |
550 | 2,476 | LSE | 10:52:58 | 945767 |
711 | 2,473 | LSE | 10:54:50 | 948065 |
641 | 2,471 | LSE | 11:02:45 | 957683 |
632 | 2,470 | LSE | 11:03:52 | 958504 |
588 | 2,480 | LSE | 11:12:54 | 964655 |
317 | 2,479 | LSE | 11:12:57 | 964674 |
333 | 2,479 | LSE | 11:12:57 | 964672 |
46 | 2,479 | LSE | 11:12:57 | 964670 |
84 | 2,479 | LSE | 11:18:27 | 968551 |
497 | 2,479 | LSE | 11:18:27 | 968549 |
481 | 2,479 | LSE | 11:29:02 | 975977 |
221 | 2,479 | LSE | 11:29:02 | 975975 |
235 | 2,481 | LSE | 11:29:02 | 975969 |
474 | 2,481 | LSE | 11:29:02 | 975971 |
195 | 2,478 | LSE | 11:31:01 | 977409 |
177 | 2,478 | LSE | 11:32:11 | 978124 |
67 | 2,478 | LSE | 11:32:17 | 978218 |
158 | 2,478 | LSE | 11:32:17 | 978216 |
372 | 2,478 | LSE | 11:32:31 | 978508 |
269 | 2,478 | LSE | 11:32:31 | 978506 |
327 | 2,481 | LSE | 11:37:02 | 982155 |
338 | 2,481 | LSE | 11:37:02 | 982153 |
672 | 2,480 | LSE | 11:40:32 | 984659 |
632 | 2,478 | LSE | 11:48:54 | 990595 |
118 | 2,480 | LSE | 11:58:26 | 999198 |
291 | 2,480 | LSE | 11:58:26 | 999196 |
253 | 2,480 | LSE | 11:58:26 | 999194 |
674 | 2,479 | LSE | 11:58:59 | 999757 |
202 | 2,481 | LSE | 12:05:26 | 1004667 |
8 | 2,481 | LSE | 12:05:26 | 1004665 |
504 | 2,483 | LSE | 12:09:52 | 1008010 |
200 | 2,483 | LSE | 12:09:52 | 1008008 |
486 | 2,481 | LSE | 12:10:36 | 1008541 |
137 | 2,481 | LSE | 12:10:36 | 1008539 |
664 | 2,484 | LSE | 12:14:38 | 1011388 |
109 | 2,483 | LSE | 12:18:59 | 1014433 |
596 | 2,483 | LSE | 12:18:59 | 1014431 |
567 | 2,482 | LSE | 12:22:20 | 1016851 |
82 | 2,482 | LSE | 12:22:20 | 1016849 |
109 | 2,485 | LSE | 12:28:54 | 1021557 |
612 | 2,486 | LSE | 12:30:08 | 1022635 |
414 | 2,484 | LSE | 12:30:50 | 1023208 |
201 | 2,484 | LSE | 12:30:50 | 1023206 |
602 | 2,486 | LSE | 12:34:29 | 1025810 |
86 | 2,485 | LSE | 12:39:52 | 1029527 |
515 | 2,485 | LSE | 12:40:53 | 1030273 |
699 | 2,483 | LSE | 12:43:15 | 1032302 |
182 | 2,483 | LSE | 12:47:31 | 1035388 |
68 | 2,483 | LSE | 12:47:31 | 1035386 |
639 | 2,485 | LSE | 12:48:35 | 1036322 |
717 | 2,489 | LSE | 12:54:05 | 1040460 |
174 | 2,489 | LSE | 12:58:38 | 1043951 |
614 | 2,488 | LSE | 12:59:50 | 1044919 |
208 | 2,489 | LSE | 12:59:50 | 1044917 |
301 | 2,489 | LSE | 12:59:50 | 1044915 |
200 | 2,490 | LSE | 13:04:03 | 1048212 |
128 | 2,490 | LSE | 13:04:19 | 1048392 |
204 | 2,490 | LSE | 13:04:20 | 1048396 |
83 | 2,490 | LSE | 13:05:40 | 1049334 |
424 | 2,491 | LSE | 13:07:48 | 1051180 |
167 | 2,491 | LSE | 13:07:48 | 1051178 |
271 | 2,490 | LSE | 13:10:02 | 1052710 |
390 | 2,490 | LSE | 13:10:02 | 1052708 |
345 | 2,491 | LSE | 13:14:41 | 1056541 |
304 | 2,491 | LSE | 13:14:41 | 1056539 |
46 | 2,491 | LSE | 13:14:41 | 1056527 |
407 | 2,489 | LSE | 13:19:09 | 1059306 |
202 | 2,489 | LSE | 13:20:36 | 1060283 |
154 | 2,489 | LSE | 13:23:58 | 1062929 |
154 | 2,489 | LSE | 13:23:58 | 1062927 |
163 | 2,489 | LSE | 13:24:59 | 1063560 |
14 | 2,489 | LSE | 13:25:50 | 1064570 |
179 | 2,489 | LSE | 13:25:50 | 1064563 |
308 | 2,489 | LSE | 13:25:55 | 1064689 |
336 | 2,489 | LSE | 13:25:55 | 1064687 |
392 | 2,483 | LSE | 14:07:42 | 1102811 |
236 | 2,483 | LSE | 14:07:42 | 1102809 |
726 | 2,482 | LSE | 14:07:48 | 1102943 |
730 | 2,485 | LSE | 14:13:54 | 1109108 |
516 | 2,485 | LSE | 14:17:10 | 1112316 |
177 | 2,485 | LSE | 14:17:10 | 1112314 |
331 | 2,484 | LSE | 14:17:32 | 1112547 |
351 | 2,484 | LSE | 14:17:32 | 1112541 |
203 | 2,483 | LSE | 14:18:30 | 1113499 |
406 | 2,483 | LSE | 14:18:30 | 1113497 |
693 | 2,483 | LSE | 14:20:14 | 1115477 |
2 | 2,483 | LSE | 14:20:14 | 1115475 |
657 | 2,483 | LSE | 14:24:10 | 1119352 |
50 | 2,483 | LSE | 14:24:10 | 1119350 |
708 | 2,482 | LSE | 14:30:00 | 1128027 |
22 | 2,483 | LSE | 14:30:00 | 1127578 |
760 | 2,483 | LSE | 14:30:00 | 1127576 |
298 | 2,484 | LSE | 14:30:00 | 1126415 |
477 | 2,484 | LSE | 14:30:00 | 1126411 |
662 | 2,481 | LSE | 14:30:12 | 1130463 |
92 | 2,481 | LSE | 14:30:12 | 1130448 |
432 | 2,481 | LSE | 14:30:12 | 1130446 |
160 | 2,481 | LSE | 14:30:12 | 1130444 |
701 | 2,479 | LSE | 14:32:21 | 1136505 |
215 | 2,479 | LSE | 14:33:53 | 1139888 |
457 | 2,479 | LSE | 14:33:53 | 1139886 |
236 | 2,479 | LSE | 14:33:53 | 1139884 |
198 | 2,479 | LSE | 14:34:12 | 1140735 |
434 | 2,479 | LSE | 14:34:12 | 1140733 |
17 | 2,479 | LSE | 14:34:12 | 1140731 |
341 | 2,480 | LSE | 14:35:00 | 1142435 |
5 | 2,480 | LSE | 14:35:00 | 1142437 |
89 | 2,480 | LSE | 14:35:10 | 1142733 |
541 | 2,480 | LSE | 14:35:10 | 1142731 |
361 | 2,480 | LSE | 14:35:10 | 1142729 |
832 | 2,480 | LSE | 14:36:06 | 1144365 |
188 | 2,479 | LSE | 14:36:28 | 1145095 |
559 | 2,479 | LSE | 14:36:28 | 1145093 |
611 | 2,478 | LSE | 14:36:33 | 1145297 |
129 | 2,483 | LSE | 14:40:10 | 1151517 |
300 | 2,483 | LSE | 14:40:10 | 1151515 |
639 | 2,482 | LSE | 14:40:27 | 1152002 |
699 | 2,482 | LSE | 14:40:27 | 1152004 |
199 | 2,485 | LSE | 14:43:00 | 1156420 |
95 | 2,485 | LSE | 14:43:00 | 1156418 |
250 | 2,485 | LSE | 14:43:00 | 1156422 |
72 | 2,484 | LSE | 14:43:49 | 1157857 |
575 | 2,484 | LSE | 14:43:49 | 1157855 |
138 | 2,484 | LSE | 14:43:49 | 1157853 |
248 | 2,484 | LSE | 14:43:49 | 1157851 |
400 | 2,484 | LSE | 14:43:49 | 1157846 |
114 | 2,484 | LSE | 14:43:49 | 1157844 |
711 | 2,483 | LSE | 14:44:06 | 1158441 |
561 | 2,482 | LSE | 14:44:14 | 1158695 |
21 | 2,482 | LSE | 14:44:16 | 1158746 |
401 | 2,485 | LSE | 14:47:40 | 1164654 |
850 | 2,485 | LSE | 14:47:40 | 1164656 |
968 | 2,484 | LSE | 14:48:19 | 1165716 |
475 | 2,483 | LSE | 14:48:29 | 1165993 |
263 | 2,483 | LSE | 14:48:29 | 1165991 |
709 | 2,485 | LSE | 14:50:20 | 1169238 |
219 | 2,485 | LSE | 14:51:10 | 1170590 |
129 | 2,485 | LSE | 14:51:10 | 1170588 |
250 | 2,485 | LSE | 14:51:10 | 1170585 |
190 | 2,485 | LSE | 14:51:10 | 1170583 |
518 | 2,485 | LSE | 14:51:10 | 1170581 |
118 | 2,483 | LSE | 14:52:25 | 1172950 |
578 | 2,483 | LSE | 14:52:25 | 1172948 |
159 | 2,479 | LSE | 14:53:49 | 1175477 |
440 | 2,479 | LSE | 14:53:49 | 1175475 |
489 | 2,477 | LSE | 14:55:08 | 1177820 |
100 | 2,477 | LSE | 14:55:08 | 1177818 |
647 | 2,481 | LSE | 14:56:12 | 1179832 |
583 | 2,479 | LSE | 14:56:53 | 1180951 |
89 | 2,481 | LSE | 14:59:12 | 1185077 |
629 | 2,481 | LSE | 14:59:12 | 1185075 |
206 | 2,481 | LSE | 15:01:31 | 1189528 |
128 | 2,481 | LSE | 15:01:31 | 1189522 |
372 | 2,481 | LSE | 15:01:31 | 1189524 |
722 | 2,481 | LSE | 15:01:31 | 1189505 |
140 | 2,481 | LSE | 15:01:31 | 1189503 |
506 | 2,481 | LSE | 15:01:31 | 1189499 |
667 | 2,479 | LSE | 15:03:01 | 1192696 |
336 | 2,478 | LSE | 15:03:56 | 1194708 |
250 | 2,478 | LSE | 15:03:56 | 1194706 |
626 | 2,478 | LSE | 15:03:56 | 1194699 |
111 | 2,477 | LSE | 15:05:46 | 1198155 |
567 | 2,477 | LSE | 15:05:46 | 1198153 |
582 | 2,476 | LSE | 15:07:09 | 1200363 |
636 | 2,475 | LSE | 15:07:45 | 1201364 |
212 | 2,475 | LSE | 15:10:02 | 1205273 |
100 | 2,475 | LSE | 15:10:02 | 1205261 |
132 | 2,475 | LSE | 15:10:02 | 1205263 |
220 | 2,475 | LSE | 15:10:02 | 1205266 |
600 | 2,475 | LSE | 15:10:02 | 1205239 |
138 | 2,473 | LSE | 15:11:50 | 1208407 |
477 | 2,473 | LSE | 15:11:50 | 1208405 |
592 | 2,470 | LSE | 15:11:58 | 1208569 |
657 | 2,469 | LSE | 15:12:37 | 1209950 |
633 | 2,470 | LSE | 15:12:37 | 1209947 |
722 | 2,466 | LSE | 15:12:38 | 1209952 |
705 | 2,466 | LSE | 15:13:52 | 1212184 |
182 | 2,475 | LSE | 15:18:00 | 1219997 |
168 | 2,475 | LSE | 15:18:00 | 1219999 |
186 | 2,476 | LSE | 15:18:42 | 1221556 |
250 | 2,476 | LSE | 15:18:42 | 1221558 |
67 | 2,475 | LSE | 15:18:50 | 1221784 |
200 | 2,475 | LSE | 15:19:25 | 1222939 |
200 | 2,475 | LSE | 15:19:45 | 1223669 |
640 | 2,474 | LSE | 15:20:50 | 1225509 |
754 | 2,475 | LSE | 15:20:50 | 1225487 |
705 | 2,476 | LSE | 15:20:50 | 1225484 |
859 | 2,476 | LSE | 15:20:50 | 1225482 |
588 | 2,474 | LSE | 15:22:40 | 1228306 |
152 | 2,471 | LSE | 15:25:19 | 1233600 |
447 | 2,471 | LSE | 15:25:19 | 1233598 |
100 | 2,470 | LSE | 15:25:35 | 1234325 |
514 | 2,470 | LSE | 15:25:35 | 1234327 |
667 | 2,472 | LSE | 15:28:44 | 1239776 |
781 | 2,473 | LSE | 15:31:50 | 1245048 |
47 | 2,474 | LSE | 15:31:50 | 1245046 |
555 | 2,474 | LSE | 15:31:50 | 1245044 |
671 | 2,472 | LSE | 15:32:12 | 1245725 |
29 | 2,472 | LSE | 15:32:12 | 1245723 |
597 | 2,474 | LSE | 15:36:34 | 1253714 |
153 | 2,475 | LSE | 15:40:20 | 1260170 |
98 | 2,475 | LSE | 15:40:20 | 1260168 |
250 | 2,475 | LSE | 15:41:14 | 1261590 |
222 | 2,475 | LSE | 15:41:14 | 1261592 |
100 | 2,475 | LSE | 15:41:14 | 1261594 |
102 | 2,475 | LSE | 15:41:14 | 1261596 |
1,178 | 2,474 | LSE | 15:41:18 | 1261703 |
636 | 2,474 | LSE | 15:43:28 | 1265602 |
9 | 2,474 | LSE | 15:43:28 | 1265585 |
205 | 2,474 | LSE | 15:43:28 | 1265583 |
137 | 2,474 | LSE | 15:43:28 | 1265581 |
196 | 2,474 | LSE | 15:43:28 | 1265579 |
250 | 2,474 | LSE | 15:43:28 | 1265577 |
727 | 2,474 | LSE | 15:43:28 | 1265573 |
227 | 2,473 | LSE | 15:45:43 | 1269339 |
401 | 2,473 | LSE | 15:45:43 | 1269337 |
400 | 2,471 | LSE | 15:46:30 | 1271072 |
285 | 2,471 | LSE | 15:46:30 | 1271070 |
125 | 2,472 | LSE | 15:48:34 | 1274645 |
250 | 2,472 | LSE | 15:48:34 | 1274643 |
83 | 2,472 | LSE | 15:48:34 | 1274639 |
538 | 2,472 | LSE | 15:48:34 | 1274637 |
685 | 2,471 | LSE | 15:50:16 | 1277793 |
1 | 2,473 | LSE | 15:52:20 | 1281314 |
607 | 2,473 | LSE | 15:52:20 | 1281312 |
591 | 2,473 | LSE | 15:52:51 | 1282086 |
518 | 2,473 | LSE | 15:53:17 | 1282897 |
87 | 2,473 | LSE | 15:53:17 | 1282895 |
145 | 2,476 | LSE | 15:58:00 | 1290911 |
250 | 2,476 | LSE | 15:58:00 | 1290909 |
200 | 2,476 | LSE | 15:58:00 | 1290907 |
648 | 2,476 | LSE | 15:58:00 | 1290902 |
589 | 2,475 | LSE | 15:58:02 | 1291015 |
704 | 2,474 | LSE | 15:58:42 | 1292151 |
614 | 2,473 | LSE | 15:59:04 | 1292825 |
417 | 2,472 | LSE | 16:00:10 | 1297160 |
218 | 2,472 | LSE | 16:00:10 | 1297158 |
59 | 2,472 | LSE | 16:01:25 | 1300731 |
264 | 2,472 | LSE | 16:01:25 | 1300729 |
257 | 2,472 | LSE | 16:01:25 | 1300727 |
544 | 2,472 | LSE | 16:01:25 | 1300723 |
164 | 2,472 | LSE | 16:01:25 | 1300725 |
186 | 2,472 | LSE | 16:05:05 | 1307684 |
620 | 2,472 | LSE | 16:05:05 | 1307682 |
214 | 2,472 | LSE | 16:05:26 | 1308335 |
259 | 2,472 | LSE | 16:05:26 | 1308333 |
100 | 2,472 | LSE | 16:05:50 | 1308927 |
255 | 2,472 | LSE | 16:05:50 | 1308925 |
6 | 2,472 | LSE | 16:05:50 | 1308933 |
250 | 2,472 | LSE | 16:05:50 | 1308929 |
100 | 2,472 | LSE | 16:05:50 | 1308931 |
100 | 2,471 | LSE | 16:06:07 | 1309425 |
318 | 2,473 | LSE | 16:06:51 | 1310815 |
163 | 2,473 | LSE | 16:06:51 | 1310813 |
318 | 2,473 | LSE | 16:06:51 | 1310811 |
267 | 2,473 | LSE | 16:06:51 | 1310809 |
706 | 2,473 | LSE | 16:07:55 | 1312764 |
1,011 | 2,473 | LSE | 16:07:55 | 1312762 |
250 | 2,472 | LSE | 16:08:06 | 1313160 |
221 | 2,472 | LSE | 16:08:06 | 1313158 |
259 | 2,472 | LSE | 16:08:06 | 1313156 |
550 | 2,472 | LSE | 16:08:06 | 1313154 |
193 | 2,472 | LSE | 16:08:06 | 1313146 |
63 | 2,472 | LSE | 16:08:06 | 1313144 |
716 | 2,472 | LSE | 16:08:06 | 1313150 |
307 | 2,472 | LSE | 16:08:06 | 1313148 |
607 | 2,472 | LSE | 16:08:06 | 1313152 |
1,185 | 2,476 | LSE | 16:10:14 | 1318109 |
173 | 2,476 | LSE | 16:10:14 | 1318106 |
378 | 2,478 | LSE | 16:11:18 | 1320306 |
250 | 2,478 | LSE | 16:11:18 | 1320304 |
254 | 2,478 | LSE | 16:11:18 | 1320302 |
345 | 2,478 | LSE | 16:11:18 | 1320296 |
750 | 2,478 | LSE | 16:11:18 | 1320300 |
317 | 2,478 | LSE | 16:11:18 | 1320298 |
697 | 2,478 | LSE | 16:11:18 | 1320294 |
898 | 2,478 | LSE | 16:11:18 | 1320292 |
660 | 2,478 | LSE | 16:11:18 | 1320290 |
1,065 | 2,478 | LSE | 16:11:18 | 1320288 |
688 | 2,477 | LSE | 16:11:26 | 1320609 |
651 | 2,477 | LSE | 16:11:26 | 1320607 |
349 | 2,477 | LSE | 16:11:26 | 1320605 |
54 | 2,477 | LSE | 16:11:26 | 1320603 |
670 | 2,478 | LSE | 16:12:47 | 1323418 |
483 | 2,478 | LSE | 16:12:47 | 1323416 |
397 | 2,478 | LSE | 16:12:47 | 1323422 |
709 | 2,478 | LSE | 16:12:47 | 1323420 |
207 | 2,478 | LSE | 16:12:47 | 1323424 |
108 | 2,478 | LSE | 16:14:17 | 1326917 |
316 | 2,478 | LSE | 16:14:17 | 1326919 |
283 | 2,478 | LSE | 16:14:17 | 1326912 |
217 | 2,478 | LSE | 16:14:17 | 1326910 |
359 | 2,478 | LSE | 16:14:17 | 1326908 |
250 | 2,478 | LSE | 16:14:17 | 1326906 |
308 | 2,478 | LSE | 16:14:17 | 1326904 |
600 | 2,478 | LSE | 16:14:17 | 1326902 |
268 | 2,478 | LSE | 16:14:17 | 1326900 |
468 | 2,478 | LSE | 16:14:17 | 1326898 |
468 | 2,478 | LSE | 16:14:17 | 1326896 |
23 | 2,478 | LSE | 16:14:17 | 1326894 |
1,041 | 2,479 | LSE | 16:15:50 | 1330243 |
608 | 2,479 | LSE | 16:15:50 | 1330241 |
1,483 | 2,479 | LSE | 16:15:50 | 1330239 |
689 | 2,479 | LSE | 16:15:50 | 1330237 |
622 | 2,479 | LSE | 16:15:50 | 1330235 |
2,041 | 2,481 | LSE | 16:18:11 | 1336340 |
250 | 2,481 | LSE | 16:18:11 | 1336338 |
210 | 2,481 | LSE | 16:18:11 | 1336336 |
284 | 2,481 | LSE | 16:18:11 | 1336334 |
580 | 2,479 | LSE | 16:18:35 | 1337514 |
432 | 2,479 | LSE | 16:18:35 | 1337510 |
100 | 2,479 | LSE | 16:18:35 | 1337512 |
124 | 2,479 | LSE | 16:18:35 | 1337501 |
750 | 2,479 | LSE | 16:18:35 | 1337499 |
433 | 2,479 | LSE | 16:18:35 | 1337497 |
332 | 2,479 | LSE | 16:18:35 | 1337495 |
1,071 | 2,480 | LSE | 16:18:35 | 1337487 |
247 | 2,480 | LSE | 16:18:35 | 1337485 |
646 | 2,480 | LSE | 16:18:35 | 1337489 |
702 | 2,480 | LSE | 16:18:35 | 1337491 |
4,387 | 2,480 | LSE | 16:18:35 | 1337483 |
179 | 2,479 | LSE | 16:19:17 | 1340101 |
1,551 | 2,479 | LSE | 16:19:17 | 1340099 |
Euronext Dublin | ||||
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
544 | 27.63 | ISE | 08:06:07 | 704618 |
149 | 27.63 | ISE | 08:06:07 | 704616 |
118 | 27.62 | ISE | 08:06:08 | 704643 |
124 | 27.62 | ISE | 08:06:08 | 704632 |
912 | 27.62 | ISE | 08:06:20 | 704961 |
1,346 | 27.70 | ISE | 08:09:29 | 709056 |
636 | 27.71 | ISE | 08:09:49 | 709534 |
645 | 27.70 | ISE | 08:09:56 | 709670 |
700 | 27.70 | ISE | 08:09:56 | 709668 |
700 | 27.70 | ISE | 08:09:56 | 709666 |
178 | 27.70 | ISE | 08:10:26 | 710566 |
522 | 27.70 | ISE | 08:10:26 | 710564 |
500 | 27.70 | ISE | 08:10:28 | 710635 |
700 | 27.70 | ISE | 08:10:28 | 710633 |
491 | 27.69 | ISE | 08:10:38 | 711042 |
538 | 27.68 | ISE | 08:11:08 | 711727 |
295 | 27.66 | ISE | 08:11:37 | 712565 |
165 | 27.66 | ISE | 08:11:37 | 712563 |
460 | 27.66 | ISE | 08:11:37 | 712561 |
196 | 27.66 | ISE | 08:11:40 | 712642 |
281 | 27.66 | ISE | 08:11:40 | 712639 |
347 | 27.66 | ISE | 08:11:40 | 712637 |
316 | 27.63 | ISE | 08:12:59 | 714371 |
45 | 27.63 | ISE | 08:13:03 | 714502 |
600 | 27.64 | ISE | 08:18:18 | 722167 |
104 | 27.59 | ISE | 08:21:21 | 726471 |
90 | 27.59 | ISE | 08:21:25 | 726547 |
299 | 27.59 | ISE | 08:21:25 | 726545 |
250 | 27.60 | ISE | 08:23:44 | 730332 |
1,085 | 27.61 | ISE | 08:25:40 | 733039 |
465 | 27.61 | ISE | 08:25:40 | 733028 |
39 | 27.61 | ISE | 08:25:40 | 733022 |
480 | 27.60 | ISE | 08:25:44 | 733167 |
295 | 27.60 | ISE | 08:25:44 | 733165 |
438 | 27.58 | ISE | 08:26:07 | 734118 |
110 | 27.58 | ISE | 08:26:08 | 734161 |
105 | 27.57 | ISE | 08:27:11 | 735810 |
400 | 27.57 | ISE | 08:27:11 | 735812 |
63 | 27.57 | ISE | 08:27:12 | 735825 |
542 | 27.56 | ISE | 08:30:21 | 740380 |
360 | 27.61 | ISE | 08:34:45 | 747089 |
174 | 27.61 | ISE | 08:34:45 | 747087 |
537 | 27.61 | ISE | 08:34:45 | 747085 |
564 | 27.59 | ISE | 08:36:50 | 750354 |
128 | 27.59 | ISE | 08:36:50 | 750338 |
210 | 27.59 | ISE | 08:36:50 | 750336 |
300 | 27.59 | ISE | 08:36:50 | 750332 |
40 | 27.58 | ISE | 08:36:53 | 750491 |
292 | 27.58 | ISE | 08:36:55 | 750531 |
262 | 27.58 | ISE | 08:36:55 | 750526 |
558 | 27.60 | ISE | 08:41:42 | 758516 |
240 | 27.60 | ISE | 08:43:07 | 760825 |
561 | 27.63 | ISE | 08:44:14 | 763064 |
45 | 27.63 | ISE | 08:45:15 | 764954 |
509 | 27.62 | ISE | 08:45:23 | 765222 |
21 | 27.62 | ISE | 08:45:23 | 765219 |
400 | 27.62 | ISE | 08:45:23 | 765217 |
489 | 27.62 | ISE | 08:45:23 | 765215 |
244 | 27.62 | ISE | 08:45:23 | 765213 |
300 | 27.61 | ISE | 08:50:01 | 773663 |
279 | 27.61 | ISE | 08:50:01 | 773661 |
5 | 27.61 | ISE | 08:50:02 | 773751 |
528 | 27.61 | ISE | 08:54:39 | 782860 |
275 | 27.61 | ISE | 08:54:39 | 782847 |
200 | 27.61 | ISE | 08:54:39 | 782845 |
110 | 27.61 | ISE | 08:54:39 | 782843 |
83 | 27.62 | ISE | 08:54:50 | 783212 |
50 | 27.62 | ISE | 08:54:53 | 783350 |
795 | 27.61 | ISE | 08:55:00 | 783556 |
25 | 27.62 | ISE | 08:58:43 | 790835 |
124 | 27.62 | ISE | 08:58:43 | 790829 |
430 | 27.62 | ISE | 08:58:44 | 790868 |
538 | 27.62 | ISE | 09:00:25 | 794197 |
173 | 27.62 | ISE | 09:00:25 | 794195 |
567 | 27.65 | ISE | 09:01:37 | 795743 |
469 | 27.65 | ISE | 09:01:37 | 795719 |
177 | 27.65 | ISE | 09:01:37 | 795725 |
669 | 27.64 | ISE | 09:01:43 | 795947 |
632 | 27.63 | ISE | 09:02:06 | 796450 |
586 | 27.65 | ISE | 09:04:24 | 799778 |
166 | 27.64 | ISE | 09:05:43 | 801574 |
543 | 27.64 | ISE | 09:06:01 | 801913 |
519 | 27.64 | ISE | 09:06:06 | 802062 |
766 | 27.65 | ISE | 09:06:30 | 802864 |
276 | 27.65 | ISE | 09:06:30 | 802747 |
888 | 27.65 | ISE | 09:06:33 | 803127 |
520 | 27.64 | ISE | 09:06:45 | 803497 |
208 | 27.63 | ISE | 09:07:20 | 804460 |
295 | 27.63 | ISE | 09:07:39 | 804793 |
741 | 27.67 | ISE | 09:10:39 | 811076 |
862 | 27.68 | ISE | 09:11:52 | 812720 |
668 | 27.69 | ISE | 09:13:22 | 814551 |
510 | 27.68 | ISE | 09:14:17 | 815524 |
596 | 27.68 | ISE | 09:15:39 | 817247 |
201 | 27.68 | ISE | 09:15:39 | 817245 |
69 | 27.68 | ISE | 09:15:39 | 817241 |
670 | 27.67 | ISE | 09:16:23 | 818307 |
95 | 27.67 | ISE | 09:16:23 | 818305 |
137 | 27.66 | ISE | 09:16:50 | 818937 |
300 | 27.66 | ISE | 09:16:50 | 818935 |
165 | 27.66 | ISE | 09:16:50 | 818933 |
291 | 27.64 | ISE | 09:17:26 | 819629 |
275 | 27.64 | ISE | 09:17:57 | 820320 |
383 | 27.59 | ISE | 09:20:48 | 824651 |
177 | 27.59 | ISE | 09:20:52 | 824742 |
511 | 27.62 | ISE | 09:22:56 | 827422 |
570 | 27.62 | ISE | 09:24:08 | 828994 |
295 | 27.63 | ISE | 09:31:01 | 837699 |
187 | 27.63 | ISE | 09:31:02 | 837718 |
45 | 27.63 | ISE | 09:31:08 | 837869 |
502 | 27.63 | ISE | 09:31:21 | 838143 |
6 | 27.62 | ISE | 09:31:28 | 838257 |
198 | 27.62 | ISE | 09:32:08 | 838998 |
287 | 27.63 | ISE | 09:33:04 | 840286 |
300 | 27.63 | ISE | 09:33:04 | 840284 |
11 | 27.63 | ISE | 09:33:04 | 840280 |
667 | 27.63 | ISE | 09:33:04 | 840282 |
213 | 27.62 | ISE | 09:33:48 | 841005 |
87 | 27.62 | ISE | 09:33:48 | 841003 |
246 | 27.62 | ISE | 09:33:48 | 841001 |
171 | 27.62 | ISE | 09:33:48 | 840999 |
389 | 27.61 | ISE | 09:34:41 | 842041 |
162 | 27.61 | ISE | 09:34:41 | 842039 |
282 | 27.60 | ISE | 09:35:44 | 843710 |
307 | 27.60 | ISE | 09:35:44 | 843704 |
518 | 27.62 | ISE | 09:37:39 | 845987 |
609 | 27.61 | ISE | 09:37:48 | 846278 |
48 | 27.60 | ISE | 09:39:13 | 847971 |
500 | 27.60 | ISE | 09:39:13 | 847969 |
207 | 27.60 | ISE | 09:41:48 | 851117 |
337 | 27.60 | ISE | 09:41:48 | 851115 |
506 | 27.62 | ISE | 09:46:04 | 857064 |
404 | 27.67 | ISE | 09:51:33 | 865232 |
262 | 27.67 | ISE | 09:51:33 | 865230 |
500 | 27.67 | ISE | 09:52:06 | 865907 |
358 | 27.67 | ISE | 09:53:14 | 867284 |
241 | 27.67 | ISE | 09:53:14 | 867282 |
537 | 27.67 | ISE | 09:55:34 | 870068 |
316 | 27.67 | ISE | 09:56:38 | 871406 |
293 | 27.67 | ISE | 09:56:38 | 871404 |
542 | 27.67 | ISE | 09:57:29 | 872877 |
342 | 27.67 | ISE | 09:59:01 | 875046 |
313 | 27.68 | ISE | 10:02:11 | 879901 |
200 | 27.68 | ISE | 10:02:11 | 879899 |
194 | 27.68 | ISE | 10:02:11 | 879897 |
400 | 27.68 | ISE | 10:02:11 | 879895 |
136 | 27.67 | ISE | 10:02:14 | 879929 |
156 | 27.67 | ISE | 10:02:41 | 880552 |
200 | 27.67 | ISE | 10:02:41 | 880550 |
245 | 27.65 | ISE | 10:04:05 | 882521 |
243 | 27.65 | ISE | 10:04:09 | 882957 |
228 | 27.64 | ISE | 10:06:18 | 886135 |
342 | 27.63 | ISE | 10:06:57 | 886804 |
343 | 27.64 | ISE | 10:06:57 | 886797 |
166 | 27.63 | ISE | 10:06:58 | 886825 |
546 | 27.63 | ISE | 10:13:03 | 893861 |
291 | 27.62 | ISE | 10:15:20 | 896617 |
244 | 27.63 | ISE | 10:18:39 | 900690 |
398 | 27.64 | ISE | 10:19:54 | 902030 |
200 | 27.64 | ISE | 10:19:54 | 902026 |
250 | 27.64 | ISE | 10:19:54 | 902024 |
250 | 27.64 | ISE | 10:19:54 | 902022 |
533 | 27.64 | ISE | 10:19:54 | 902017 |
615 | 27.64 | ISE | 10:19:54 | 902014 |
278 | 27.63 | ISE | 10:19:58 | 902165 |
269 | 27.63 | ISE | 10:19:58 | 902163 |
153 | 27.63 | ISE | 10:20:01 | 902225 |
417 | 27.63 | ISE | 10:20:01 | 902223 |
599 | 27.61 | ISE | 10:20:54 | 903234 |
229 | 27.59 | ISE | 10:21:08 | 903646 |
478 | 27.57 | ISE | 10:21:30 | 904093 |
22 | 27.57 | ISE | 10:21:30 | 904091 |
316 | 27.57 | ISE | 10:21:30 | 904086 |
321 | 27.57 | ISE | 10:21:30 | 904084 |
179 | 27.57 | ISE | 10:21:30 | 904082 |
300 | 27.57 | ISE | 10:21:30 | 904078 |
118 | 27.59 | ISE | 10:21:30 | 904062 |
184 | 27.59 | ISE | 10:21:30 | 904060 |
79 | 27.57 | ISE | 10:21:31 | 904103 |
446 | 27.57 | ISE | 10:21:31 | 904095 |
54 | 27.57 | ISE | 10:21:31 | 904097 |
170 | 27.59 | ISE | 10:25:10 | 908618 |
443 | 27.59 | ISE | 10:25:10 | 908613 |
317 | 27.57 | ISE | 10:25:51 | 909427 |
32 | 27.57 | ISE | 10:25:51 | 909389 |
627 | 27.61 | ISE | 10:28:30 | 912398 |
269 | 27.60 | ISE | 10:29:06 | 913274 |
348 | 27.60 | ISE | 10:30:16 | 915136 |
542 | 27.65 | ISE | 10:34:46 | 920636 |
250 | 27.64 | ISE | 10:40:24 | 928856 |
317 | 27.67 | ISE | 10:41:36 | 930504 |
244 | 27.67 | ISE | 10:41:36 | 930502 |
80 | 27.67 | ISE | 10:41:36 | 930500 |
600 | 27.67 | ISE | 10:41:36 | 930496 |
200 | 27.67 | ISE | 10:41:36 | 930498 |
250 | 27.67 | ISE | 10:42:30 | 931601 |
250 | 27.67 | ISE | 10:42:30 | 931599 |
553 | 27.67 | ISE | 10:44:21 | 934033 |
605 | 27.68 | ISE | 10:46:03 | 936200 |
540 | 27.67 | ISE | 10:46:13 | 936617 |
49 | 27.66 | ISE | 10:46:15 | 936672 |
454 | 27.66 | ISE | 10:46:15 | 936670 |
250 | 27.68 | ISE | 10:52:42 | 945252 |
250 | 27.68 | ISE | 10:52:54 | 945648 |
567 | 27.67 | ISE | 10:52:58 | 945771 |
75 | 27.67 | ISE | 10:52:58 | 945765 |
434 | 27.67 | ISE | 10:52:58 | 945763 |
721 | 27.65 | ISE | 10:53:19 | 946329 |
583 | 27.65 | ISE | 10:53:26 | 946456 |
567 | 27.63 | ISE | 10:54:50 | 948075 |
508 | 27.64 | ISE | 10:54:50 | 948073 |
85 | 27.64 | ISE | 10:54:50 | 948071 |
250 | 27.61 | ISE | 10:57:18 | 951480 |
250 | 27.61 | ISE | 10:57:18 | 951478 |
34 | 27.61 | ISE | 10:57:18 | 951476 |
200 | 27.61 | ISE | 10:57:18 | 951474 |
331 | 27.61 | ISE | 10:57:18 | 951472 |
442 | 27.60 | ISE | 10:59:39 | 955415 |
93 | 27.60 | ISE | 11:00:21 | 955991 |
609 | 27.63 | ISE | 11:02:37 | 957498 |
505 | 27.62 | ISE | 11:02:44 | 957656 |
1 | 27.60 | ISE | 11:05:41 | 959914 |
700 | 27.70 | ISE | 11:12:20 | 964342 |
42 | 27.69 | ISE | 11:12:57 | 964682 |
250 | 27.69 | ISE | 11:12:57 | 964680 |
250 | 27.69 | ISE | 11:12:57 | 964678 |
281 | 27.69 | ISE | 11:12:57 | 964676 |
325 | 27.69 | ISE | 11:12:57 | 964668 |
250 | 27.70 | ISE | 11:16:39 | 967264 |
250 | 27.70 | ISE | 11:18:17 | 968381 |
230 | 27.69 | ISE | 11:18:27 | 968557 |
279 | 27.69 | ISE | 11:18:27 | 968555 |
520 | 27.69 | ISE | 11:18:27 | 968553 |
605 | 27.67 | ISE | 11:18:49 | 968936 |
200 | 27.68 | ISE | 11:21:54 | 971063 |
189 | 27.68 | ISE | 11:21:54 | 971061 |
305 | 27.68 | ISE | 11:21:54 | 971059 |
246 | 27.68 | ISE | 11:24:52 | 972833 |
250 | 27.68 | ISE | 11:24:52 | 972831 |
250 | 27.70 | ISE | 11:27:00 | 974688 |
490 | 27.70 | ISE | 11:28:11 | 975439 |
566 | 27.70 | ISE | 11:28:11 | 975437 |
7 | 27.70 | ISE | 11:29:02 | 975984 |
770 | 27.72 | ISE | 11:29:02 | 975979 |
575 | 27.73 | ISE | 11:29:02 | 975973 |
299 | 27.70 | ISE | 11:29:03 | 976011 |
328 | 27.70 | ISE | 11:29:04 | 976021 |
561 | 27.70 | ISE | 11:29:09 | 976069 |
161 | 27.70 | ISE | 11:29:09 | 976067 |
581 | 27.67 | ISE | 11:32:31 | 978519 |
27 | 27.67 | ISE | 11:32:31 | 978517 |
407 | 27.68 | ISE | 11:32:31 | 978512 |
160 | 27.68 | ISE | 11:32:31 | 978510 |
602 | 27.69 | ISE | 11:34:49 | 980199 |
510 | 27.72 | ISE | 11:36:59 | 982117 |
551 | 27.72 | ISE | 11:37:00 | 982134 |
83 | 27.72 | ISE | 11:37:00 | 982130 |
402 | 27.71 | ISE | 11:37:01 | 982147 |
154 | 27.71 | ISE | 11:37:01 | 982140 |
301 | 27.70 | ISE | 11:37:46 | 982717 |
517 | 27.70 | ISE | 11:38:21 | 983024 |
43 | 27.70 | ISE | 11:38:21 | 983022 |
227 | 27.70 | ISE | 11:38:21 | 983020 |
544 | 27.71 | ISE | 11:40:32 | 984655 |
603 | 27.69 | ISE | 11:41:05 | 985140 |
190 | 27.69 | ISE | 11:46:14 | 988785 |
200 | 27.69 | ISE | 11:46:14 | 988783 |
200 | 27.69 | ISE | 11:46:14 | 988779 |
435 | 27.68 | ISE | 11:46:24 | 988810 |
66 | 27.68 | ISE | 11:46:24 | 988808 |
308 | 27.67 | ISE | 11:46:56 | 989500 |
274 | 27.67 | ISE | 11:48:54 | 990598 |
516 | 27.68 | ISE | 11:51:52 | 992861 |
240 | 27.67 | ISE | 11:54:08 | 994749 |
493 | 27.71 | ISE | 11:57:00 | 997714 |
250 | 27.72 | ISE | 11:58:26 | 999200 |
250 | 27.72 | ISE | 11:58:41 | 999374 |
250 | 27.72 | ISE | 11:58:41 | 999372 |
680 | 27.71 | ISE | 11:58:52 | 999577 |
372 | 27.70 | ISE | 11:58:59 | 999761 |
130 | 27.70 | ISE | 11:58:59 | 999759 |
469 | 27.71 | ISE | 12:00:58 | 1001018 |
47 | 27.71 | ISE | 12:00:58 | 1001016 |
20 | 27.72 | ISE | 12:04:47 | 1003990 |
574 | 27.72 | ISE | 12:05:01 | 1004247 |
579 | 27.75 | ISE | 12:09:52 | 1008014 |
850 | 27.75 | ISE | 12:09:52 | 1008012 |
172 | 27.73 | ISE | 12:09:54 | 1008064 |
395 | 27.73 | ISE | 12:09:54 | 1008032 |
43 | 27.73 | ISE | 12:10:15 | 1008261 |
605 | 27.73 | ISE | 12:10:34 | 1008437 |
242 | 27.73 | ISE | 12:10:34 | 1008435 |
18 | 27.72 | ISE | 12:11:11 | 1009007 |
529 | 27.74 | ISE | 12:12:36 | 1010211 |
500 | 27.76 | ISE | 12:16:50 | 1012779 |
51 | 27.76 | ISE | 12:18:14 | 1013935 |
470 | 27.76 | ISE | 12:19:00 | 1014435 |
572 | 27.75 | ISE | 12:19:01 | 1014458 |
14 | 27.75 | ISE | 12:19:01 | 1014456 |
50 | 27.74 | ISE | 12:22:20 | 1016855 |
250 | 27.74 | ISE | 12:22:20 | 1016853 |
110 | 27.77 | ISE | 12:26:06 | 1019668 |
484 | 27.77 | ISE | 12:26:16 | 1019773 |
250 | 27.78 | ISE | 12:27:39 | 1020801 |
38 | 27.78 | ISE | 12:28:40 | 1021378 |
150 | 27.78 | ISE | 12:28:40 | 1021376 |
300 | 27.78 | ISE | 12:28:40 | 1021374 |
556 | 27.78 | ISE | 12:30:08 | 1022645 |
561 | 27.77 | ISE | 12:30:50 | 1023204 |
81 | 27.77 | ISE | 12:30:50 | 1023202 |
419 | 27.77 | ISE | 12:30:50 | 1023200 |
172 | 27.76 | ISE | 12:30:52 | 1023222 |
68 | 27.76 | ISE | 12:30:54 | 1023249 |
368 | 27.76 | ISE | 12:31:25 | 1023654 |
585 | 27.77 | ISE | 12:34:29 | 1025846 |
490 | 27.78 | ISE | 12:34:29 | 1025818 |
585 | 27.76 | ISE | 12:34:48 | 1026109 |
161 | 27.76 | ISE | 12:37:59 | 1028372 |
416 | 27.76 | ISE | 12:37:59 | 1028370 |
520 | 27.75 | ISE | 12:40:53 | 1030275 |
601 | 27.74 | ISE | 12:41:01 | 1030339 |
150 | 27.73 | ISE | 12:46:36 | 1034812 |
44 | 27.73 | ISE | 12:46:36 | 1034810 |
573 | 27.77 | ISE | 12:48:35 | 1036328 |
142 | 27.77 | ISE | 12:48:35 | 1036326 |
362 | 27.77 | ISE | 12:48:35 | 1036324 |
206 | 27.80 | ISE | 12:50:53 | 1038093 |
584 | 27.80 | ISE | 12:51:02 | 1038284 |
250 | 27.82 | ISE | 12:51:50 | 1038929 |
227 | 27.83 | ISE | 12:54:05 | 1040493 |
144 | 27.83 | ISE | 12:54:05 | 1040484 |
340 | 27.83 | ISE | 12:54:05 | 1040487 |
200 | 27.83 | ISE | 12:54:05 | 1040471 |
402 | 27.83 | ISE | 12:54:05 | 1040464 |
52 | 27.82 | ISE | 12:54:13 | 1040831 |
550 | 27.82 | ISE | 12:54:13 | 1040829 |
6 | 27.82 | ISE | 12:54:13 | 1040827 |
556 | 27.83 | ISE | 12:59:50 | 1044924 |
510 | 27.83 | ISE | 12:59:50 | 1044922 |
250 | 27.86 | ISE | 13:04:03 | 1048214 |
487 | 27.86 | ISE | 13:04:03 | 1048210 |
120 | 27.87 | ISE | 13:04:10 | 1048338 |
210 | 27.87 | ISE | 13:04:10 | 1048336 |
604 | 27.86 | ISE | 13:04:19 | 1048390 |
173 | 27.86 | ISE | 13:04:19 | 1048388 |
306 | 27.85 | ISE | 13:05:40 | 1049338 |
335 | 27.85 | ISE | 13:05:40 | 1049336 |
601 | 27.84 | ISE | 13:06:13 | 1049898 |
98 | 27.86 | ISE | 13:07:57 | 1051264 |
314 | 27.86 | ISE | 13:09:33 | 1052379 |
226 | 27.86 | ISE | 13:10:02 | 1052732 |
274 | 27.86 | ISE | 13:10:02 | 1052730 |
3 | 27.86 | ISE | 13:10:02 | 1052726 |
81 | 27.86 | ISE | 13:10:02 | 1052724 |
76 | 27.86 | ISE | 13:10:02 | 1052722 |
123 | 27.85 | ISE | 13:11:07 | 1053557 |
395 | 27.85 | ISE | 13:11:07 | 1053553 |
381 | 27.88 | ISE | 13:14:41 | 1056543 |
156 | 27.88 | ISE | 13:14:41 | 1056545 |
244 | 27.87 | ISE | 13:15:05 | 1056871 |
360 | 27.87 | ISE | 13:15:05 | 1056869 |
4 | 27.87 | ISE | 13:15:35 | 1057193 |
420 | 27.86 | ISE | 13:16:08 | 1057508 |
93 | 27.86 | ISE | 13:22:22 | 1061622 |
160 | 27.86 | ISE | 13:22:22 | 1061620 |
484 | 27.86 | ISE | 13:22:22 | 1061614 |
170 | 27.86 | ISE | 13:22:22 | 1061612 |
447 | 27.86 | ISE | 13:22:23 | 1061633 |
605 | 27.86 | ISE | 13:23:45 | 1062695 |
137 | 27.85 | ISE | 13:23:52 | 1062853 |
128 | 27.85 | ISE | 13:23:57 | 1062911 |
260 | 27.85 | ISE | 13:23:58 | 1062925 |
558 | 27.84 | ISE | 13:25:55 | 1064691 |
490 | 27.83 | ISE | 13:26:07 | 1064825 |
576 | 27.85 | ISE | 13:31:18 | 1068973 |
101 | 27.85 | ISE | 13:31:18 | 1068966 |
400 | 27.85 | ISE | 13:31:18 | 1068964 |
595 | 27.83 | ISE | 13:32:08 | 1069647 |
601 | 27.83 | ISE | 13:32:13 | 1069737 |
388 | 27.83 | ISE | 13:33:30 | 1070801 |
207 | 27.83 | ISE | 13:33:57 | 1071155 |
553 | 27.82 | ISE | 13:37:57 | 1075029 |
400 | 27.81 | ISE | 13:38:03 | 1075169 |
161 | 27.81 | ISE | 13:38:04 | 1075197 |
583 | 27.82 | ISE | 13:40:59 | 1077256 |
27 | 27.81 | ISE | 13:45:03 | 1080729 |
200 | 27.81 | ISE | 13:45:03 | 1080725 |
381 | 27.81 | ISE | 13:45:03 | 1080723 |
231 | 27.80 | ISE | 13:46:03 | 1081642 |
340 | 27.80 | ISE | 13:46:04 | 1081648 |
568 | 27.80 | ISE | 13:48:48 | 1084239 |
1 | 27.79 | ISE | 13:51:10 | 1086370 |
135 | 27.79 | ISE | 13:52:09 | 1087072 |
434 | 27.79 | ISE | 13:52:23 | 1087223 |
530 | 27.86 | ISE | 13:54:08 | 1089337 |
295 | 27.85 | ISE | 13:54:09 | 1089346 |
235 | 27.85 | ISE | 13:54:09 | 1089344 |
250 | 27.85 | ISE | 13:54:14 | 1089491 |
250 | 27.85 | ISE | 13:54:14 | 1089489 |
72 | 27.84 | ISE | 13:54:40 | 1090042 |
275 | 27.84 | ISE | 13:54:40 | 1090040 |
275 | 27.84 | ISE | 13:54:40 | 1090038 |
665 | 27.82 | ISE | 13:55:24 | 1090689 |
597 | 27.82 | ISE | 13:55:26 | 1090726 |
298 | 27.86 | ISE | 13:59:13 | 1094481 |
520 | 27.86 | ISE | 13:59:37 | 1094866 |
303 | 27.86 | ISE | 13:59:37 | 1094864 |
642 | 27.85 | ISE | 14:00:16 | 1095858 |
530 | 27.84 | ISE | 14:00:55 | 1096513 |
Related Shares:
CRH