3rd Oct 2018 07:00
3rd October 2018 | ||||||
|
|
|
|
|
| |
CRH plc Transaction in Own Shares |
|
| ||||
|
|
|
|
|
| |
CRH plc ("CRH") announces that on 2nd October 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: | 185,115 | 99,938 |
| |||
Highest price paid per share: | GBp 2,525.0000 | €28.4000 |
| |||
Lowest price paid per share: | GBp 2,509.0000 | €28.2500 |
| |||
Volume weighted average price paid: | GBp 2,519.7804 | €28.3194 |
| |||
|
|
|
|
|
| |
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 17,215,430 of its ordinary shares in treasury and will have 826,174,908 ordinary shares in issue (excluding treasury shares). |
| |||||
|
|
|
|
|
| |
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by UBS Limited on behalf of CRH as part of the buyback programme is scheduled to this announcement. |
| |||||
|
|
|
|
|
| |
Contact |
|
|
|
|
| |
Diarmuid Enright |
|
|
|
|
| |
Assistant Company Secretary |
|
|
|
| ||
Tel: 00 3531 6344340 |
|
|
|
|
| |
|
|
|
|
|
|
|
|
|
|
Issuer name: |
| CRH plc |
|
|
LEI |
| 549300MIDJNNTH068E74 |
| |
ISIN: |
| IE0001827041 |
| |
Intermediary name: | UBS Limited |
|
| |
Intermediary code: | UBSWGB24 |
|
| |
Time zone: |
| BST |
|
|
Currency: |
| GBp & EUR (as indicated below) |
| |
|
|
|
|
|
Aggregated Information | ||||
|
|
|
|
|
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |
London Stock Exchange | GBp | 2,519.7804 | 185,115 | |
Euronext Dublin | EUR | 28.3194 | 99,938 | |
|
|
|
|
|
London Stock Exchange | ||||
|
|
|
|
|
Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
100 | 2,513 | LSE | 08:19:23 | 500382 |
600 | 2,513 | LSE | 08:19:23 | 500380 |
770 | 2,511 | LSE | 08:25:02 | 506673 |
400 | 2,510 | LSE | 08:29:05 | 511325 |
89 | 2,510 | LSE | 08:29:05 | 511323 |
217 | 2,510 | LSE | 08:29:05 | 511321 |
765 | 2,513 | LSE | 08:36:18 | 520271 |
41 | 2,513 | LSE | 08:36:18 | 520269 |
361 | 2,510 | LSE | 08:42:04 | 526942 |
415 | 2,510 | LSE | 08:42:04 | 526940 |
390 | 2,509 | LSE | 08:50:42 | 537745 |
395 | 2,509 | LSE | 08:50:42 | 537743 |
537 | 2,512 | LSE | 08:55:25 | 544581 |
169 | 2,512 | LSE | 08:55:25 | 544579 |
762 | 2,518 | LSE | 09:02:00 | 553981 |
799 | 2,519 | LSE | 09:14:09 | 569615 |
771 | 2,520 | LSE | 09:20:25 | 575773 |
795 | 2,518 | LSE | 09:23:10 | 578375 |
749 | 2,514 | LSE | 09:26:20 | 582097 |
668 | 2,510 | LSE | 09:33:14 | 589524 |
119 | 2,510 | LSE | 09:33:14 | 589522 |
669 | 2,513 | LSE | 09:39:07 | 596053 |
198 | 2,513 | LSE | 09:48:20 | 606310 |
253 | 2,513 | LSE | 09:48:20 | 606308 |
4 | 2,513 | LSE | 09:48:20 | 606306 |
276 | 2,513 | LSE | 09:48:20 | 606304 |
261 | 2,514 | LSE | 09:55:25 | 615284 |
431 | 2,514 | LSE | 09:55:25 | 615282 |
670 | 2,513 | LSE | 10:02:27 | 622408 |
35 | 2,512 | LSE | 10:05:30 | 626226 |
639 | 2,512 | LSE | 10:05:30 | 626224 |
228 | 2,512 | LSE | 10:10:17 | 630632 |
425 | 2,512 | LSE | 10:10:17 | 630634 |
675 | 2,511 | LSE | 10:16:23 | 635889 |
685 | 2,510 | LSE | 10:19:35 | 638407 |
38 | 2,511 | LSE | 10:26:01 | 644025 |
658 | 2,511 | LSE | 10:27:08 | 644965 |
745 | 2,510 | LSE | 10:33:27 | 650435 |
687 | 2,514 | LSE | 10:47:44 | 662946 |
808 | 2,515 | LSE | 10:49:08 | 664150 |
764 | 2,515 | LSE | 10:56:20 | 670219 |
720 | 2,516 | LSE | 11:11:28 | 682130 |
787 | 2,517 | LSE | 11:20:04 | 688292 |
697 | 2,517 | LSE | 11:30:03 | 694672 |
650 | 2,518 | LSE | 11:40:06 | 702035 |
705 | 2,518 | LSE | 11:41:37 | 703086 |
669 | 2,518 | LSE | 11:53:38 | 710927 |
429 | 2,519 | LSE | 13:33:16 | 779838 |
250 | 2,519 | LSE | 13:33:16 | 779836 |
300 | 2,519 | LSE | 13:33:16 | 779834 |
250 | 2,519 | LSE | 13:33:16 | 779826 |
300 | 2,519 | LSE | 13:33:16 | 779828 |
250 | 2,519 | LSE | 13:33:16 | 779830 |
271 | 2,519 | LSE | 13:33:16 | 779832 |
10 | 2,520 | LSE | 13:36:01 | 782004 |
781 | 2,520 | LSE | 13:36:01 | 782002 |
284 | 2,520 | LSE | 13:36:01 | 782000 |
687 | 2,520 | LSE | 13:36:01 | 781998 |
867 | 2,519 | LSE | 13:37:26 | 783050 |
682 | 2,518 | LSE | 13:37:55 | 783463 |
801 | 2,518 | LSE | 13:37:55 | 783453 |
224 | 2,518 | LSE | 13:38:10 | 783779 |
250 | 2,518 | LSE | 13:38:10 | 783773 |
250 | 2,518 | LSE | 13:38:10 | 783777 |
1,690 | 2,518 | LSE | 13:38:10 | 783771 |
144 | 2,517 | LSE | 13:38:58 | 784580 |
441 | 2,517 | LSE | 13:38:58 | 784578 |
245 | 2,517 | LSE | 13:38:58 | 784573 |
89 | 2,519 | LSE | 13:41:02 | 786710 |
350 | 2,519 | LSE | 13:41:02 | 786708 |
250 | 2,519 | LSE | 13:41:02 | 786706 |
201 | 2,519 | LSE | 13:43:18 | 788227 |
79 | 2,520 | LSE | 13:43:55 | 788727 |
30 | 2,520 | LSE | 13:45:37 | 790193 |
43 | 2,520 | LSE | 13:45:37 | 790191 |
172 | 2,520 | LSE | 13:45:46 | 790309 |
270 | 2,522 | LSE | 13:49:16 | 793801 |
252 | 2,522 | LSE | 13:49:16 | 793798 |
246 | 2,522 | LSE | 13:49:16 | 793796 |
329 | 2,522 | LSE | 13:49:16 | 793788 |
350 | 2,522 | LSE | 13:49:16 | 793786 |
250 | 2,522 | LSE | 13:49:16 | 793794 |
350 | 2,522 | LSE | 13:49:16 | 793790 |
121 | 2,522 | LSE | 13:49:16 | 793792 |
19 | 2,522 | LSE | 13:49:16 | 793784 |
781 | 2,523 | LSE | 13:50:33 | 794645 |
743 | 2,523 | LSE | 13:50:33 | 794643 |
55 | 2,523 | LSE | 13:50:33 | 794641 |
250 | 2,525 | LSE | 13:53:04 | 796927 |
450 | 2,525 | LSE | 13:53:04 | 796925 |
79 | 2,525 | LSE | 13:53:04 | 796923 |
197 | 2,524 | LSE | 13:53:09 | 796980 |
534 | 2,524 | LSE | 13:53:09 | 796978 |
531 | 2,524 | LSE | 13:53:09 | 796976 |
230 | 2,524 | LSE | 13:53:09 | 796974 |
809 | 2,524 | LSE | 14:00:12 | 804023 |
346 | 2,524 | LSE | 14:00:12 | 804021 |
400 | 2,524 | LSE | 14:00:12 | 804018 |
770 | 2,523 | LSE | 14:00:44 | 804645 |
220 | 2,523 | LSE | 14:01:09 | 805108 |
249 | 2,523 | LSE | 14:01:09 | 805106 |
250 | 2,523 | LSE | 14:01:09 | 805104 |
252 | 2,523 | LSE | 14:02:25 | 806210 |
460 | 2,523 | LSE | 14:02:25 | 806208 |
703 | 2,523 | LSE | 14:02:25 | 806206 |
44 | 2,522 | LSE | 14:03:11 | 806984 |
174 | 2,522 | LSE | 14:03:11 | 806982 |
481 | 2,525 | LSE | 14:05:03 | 808516 |
134 | 2,525 | LSE | 14:05:03 | 808514 |
74 | 2,524 | LSE | 14:06:13 | 809666 |
532 | 2,524 | LSE | 14:06:13 | 809662 |
120 | 2,524 | LSE | 14:06:13 | 809660 |
481 | 2,524 | LSE | 14:06:13 | 809664 |
162 | 2,525 | LSE | 14:06:13 | 809654 |
440 | 2,525 | LSE | 14:06:13 | 809652 |
250 | 2,525 | LSE | 14:06:13 | 809650 |
100 | 2,525 | LSE | 14:06:13 | 809648 |
260 | 2,525 | LSE | 14:06:13 | 809646 |
766 | 2,523 | LSE | 14:06:47 | 810089 |
541 | 2,522 | LSE | 14:08:33 | 811434 |
245 | 2,522 | LSE | 14:08:33 | 811432 |
728 | 2,521 | LSE | 14:13:45 | 815704 |
724 | 2,521 | LSE | 14:15:42 | 817272 |
672 | 2,520 | LSE | 14:21:28 | 822145 |
738 | 2,520 | LSE | 14:21:28 | 822143 |
193 | 2,524 | LSE | 14:30:09 | 835684 |
250 | 2,524 | LSE | 14:30:09 | 835682 |
602 | 2,524 | LSE | 14:31:00 | 839621 |
159 | 2,524 | LSE | 14:31:00 | 839619 |
142 | 2,524 | LSE | 14:31:00 | 839617 |
1,158 | 2,524 | LSE | 14:31:00 | 839615 |
663 | 2,525 | LSE | 14:36:44 | 851595 |
74 | 2,525 | LSE | 14:37:45 | 853229 |
354 | 2,525 | LSE | 14:37:45 | 853227 |
833 | 2,524 | LSE | 14:38:24 | 854431 |
485 | 2,525 | LSE | 14:38:24 | 854425 |
268 | 2,525 | LSE | 14:38:24 | 854423 |
330 | 2,525 | LSE | 14:38:24 | 854421 |
316 | 2,524 | LSE | 14:38:40 | 854862 |
265 | 2,524 | LSE | 14:38:40 | 854859 |
130 | 2,524 | LSE | 14:38:40 | 854857 |
468 | 2,523 | LSE | 14:38:44 | 855041 |
268 | 2,523 | LSE | 14:38:44 | 855035 |
84 | 2,524 | LSE | 14:42:48 | 862422 |
532 | 2,524 | LSE | 14:42:48 | 862420 |
90 | 2,524 | LSE | 14:42:48 | 862418 |
562 | 2,523 | LSE | 14:44:08 | 864879 |
166 | 2,523 | LSE | 14:44:26 | 865467 |
765 | 2,525 | LSE | 14:46:49 | 870919 |
557 | 2,524 | LSE | 14:47:56 | 872884 |
133 | 2,524 | LSE | 14:47:56 | 872882 |
138 | 2,523 | LSE | 14:49:18 | 875483 |
466 | 2,523 | LSE | 14:49:18 | 875481 |
65 | 2,523 | LSE | 14:49:18 | 875479 |
602 | 2,523 | LSE | 14:51:30 | 880146 |
186 | 2,523 | LSE | 14:51:30 | 880144 |
170 | 2,522 | LSE | 14:52:10 | 881277 |
54 | 2,522 | LSE | 14:52:55 | 882511 |
674 | 2,521 | LSE | 14:53:25 | 883433 |
891 | 2,521 | LSE | 14:53:25 | 883435 |
123 | 2,521 | LSE | 14:53:25 | 883431 |
250 | 2,522 | LSE | 14:53:25 | 883418 |
186 | 2,522 | LSE | 14:53:25 | 883416 |
308 | 2,522 | LSE | 14:53:25 | 883414 |
230 | 2,522 | LSE | 14:53:25 | 883412 |
250 | 2,522 | LSE | 14:53:25 | 883410 |
54 | 2,522 | LSE | 14:53:25 | 883364 |
23 | 2,522 | LSE | 14:53:25 | 883337 |
672 | 2,522 | LSE | 14:53:25 | 883335 |
936 | 2,522 | LSE | 14:53:25 | 883331 |
14 | 2,522 | LSE | 14:53:25 | 883324 |
528 | 2,522 | LSE | 14:53:25 | 883322 |
331 | 2,522 | LSE | 14:53:25 | 883320 |
286 | 2,522 | LSE | 14:53:25 | 883326 |
517 | 2,522 | LSE | 14:53:25 | 883328 |
682 | 2,522 | LSE | 14:53:25 | 883306 |
723 | 2,522 | LSE | 14:53:25 | 883296 |
750 | 2,522 | LSE | 14:53:25 | 883298 |
138 | 2,522 | LSE | 14:53:25 | 883300 |
104 | 2,522 | LSE | 14:53:25 | 883302 |
266 | 2,522 | LSE | 14:53:25 | 883304 |
691 | 2,522 | LSE | 14:53:25 | 883308 |
8 | 2,522 | LSE | 14:53:25 | 883310 |
186 | 2,522 | LSE | 14:53:25 | 883312 |
12 | 2,522 | LSE | 14:53:25 | 883314 |
179 | 2,522 | LSE | 14:53:25 | 883316 |
150 | 2,522 | LSE | 14:53:25 | 883318 |
809 | 2,522 | LSE | 14:53:25 | 883286 |
181 | 2,522 | LSE | 14:53:25 | 883280 |
500 | 2,522 | LSE | 14:53:25 | 883282 |
307 | 2,522 | LSE | 14:53:25 | 883284 |
701 | 2,522 | LSE | 14:53:25 | 883290 |
677 | 2,522 | LSE | 14:53:25 | 883288 |
277 | 2,522 | LSE | 14:53:25 | 883292 |
682 | 2,522 | LSE | 14:53:25 | 883294 |
250 | 2,522 | LSE | 14:53:25 | 883278 |
98 | 2,521 | LSE | 14:53:26 | 883496 |
36 | 2,521 | LSE | 14:53:26 | 883494 |
755 | 2,521 | LSE | 14:53:26 | 883492 |
488 | 2,521 | LSE | 14:53:26 | 883488 |
136 | 2,521 | LSE | 14:53:26 | 883486 |
168 | 2,521 | LSE | 14:53:26 | 883461 |
93 | 2,521 | LSE | 14:53:26 | 883459 |
150 | 2,521 | LSE | 14:53:27 | 883519 |
62 | 2,521 | LSE | 14:53:28 | 883542 |
207 | 2,521 | LSE | 14:54:26 | 885502 |
63 | 2,521 | LSE | 14:54:26 | 885500 |
237 | 2,521 | LSE | 14:54:26 | 885498 |
100 | 2,521 | LSE | 14:54:26 | 885495 |
530 | 2,521 | LSE | 14:54:27 | 885508 |
500 | 2,520 | LSE | 14:54:56 | 886476 |
59 | 2,520 | LSE | 14:55:21 | 887342 |
499 | 2,520 | LSE | 14:55:30 | 887557 |
247 | 2,520 | LSE | 14:55:30 | 887555 |
617 | 2,520 | LSE | 14:55:30 | 887553 |
106 | 2,520 | LSE | 14:55:30 | 887549 |
192 | 2,520 | LSE | 14:55:30 | 887551 |
250 | 2,520 | LSE | 14:56:43 | 889726 |
26 | 2,520 | LSE | 14:56:43 | 889720 |
106 | 2,520 | LSE | 14:56:43 | 889718 |
761 | 2,520 | LSE | 14:56:43 | 889716 |
639 | 2,520 | LSE | 14:56:43 | 889714 |
131 | 2,520 | LSE | 14:56:43 | 889711 |
619 | 2,520 | LSE | 14:56:43 | 889709 |
14 | 2,520 | LSE | 14:56:43 | 889706 |
27 | 2,520 | LSE | 14:56:43 | 889704 |
225 | 2,520 | LSE | 14:56:55 | 890124 |
91 | 2,520 | LSE | 14:56:55 | 890122 |
790 | 2,520 | LSE | 14:56:55 | 890120 |
467 | 2,520 | LSE | 14:56:55 | 890118 |
75 | 2,520 | LSE | 14:56:55 | 890116 |
73 | 2,520 | LSE | 14:56:55 | 890112 |
135 | 2,520 | LSE | 14:56:55 | 890114 |
228 | 2,520 | LSE | 14:56:55 | 890110 |
55 | 2,520 | LSE | 14:56:59 | 890222 |
441 | 2,520 | LSE | 14:56:59 | 890220 |
13 | 2,519 | LSE | 14:57:07 | 890547 |
730 | 2,519 | LSE | 14:57:07 | 890542 |
719 | 2,518 | LSE | 14:57:52 | 892317 |
78 | 2,521 | LSE | 14:59:39 | 895987 |
531 | 2,521 | LSE | 14:59:39 | 895985 |
783 | 2,521 | LSE | 14:59:39 | 895983 |
785 | 2,521 | LSE | 15:00:01 | 896676 |
699 | 2,521 | LSE | 15:00:01 | 896674 |
43 | 2,521 | LSE | 15:00:01 | 896672 |
512 | 2,521 | LSE | 15:01:42 | 899715 |
76 | 2,521 | LSE | 15:01:42 | 899711 |
463 | 2,522 | LSE | 15:04:08 | 904272 |
200 | 2,522 | LSE | 15:04:08 | 904269 |
656 | 2,522 | LSE | 15:04:08 | 904267 |
83 | 2,522 | LSE | 15:04:08 | 904265 |
386 | 2,522 | LSE | 15:04:08 | 904263 |
313 | 2,522 | LSE | 15:04:08 | 904261 |
100 | 2,521 | LSE | 15:04:14 | 904492 |
94 | 2,521 | LSE | 15:04:19 | 904601 |
623 | 2,521 | LSE | 15:05:32 | 907001 |
134 | 2,521 | LSE | 15:05:32 | 906999 |
803 | 2,521 | LSE | 15:05:32 | 906997 |
21 | 2,520 | LSE | 15:07:49 | 911077 |
737 | 2,520 | LSE | 15:07:49 | 911075 |
88 | 2,520 | LSE | 15:07:49 | 911073 |
617 | 2,520 | LSE | 15:07:49 | 911071 |
655 | 2,520 | LSE | 15:07:49 | 911069 |
11 | 2,519 | LSE | 15:08:33 | 912437 |
686 | 2,519 | LSE | 15:08:33 | 912435 |
64 | 2,519 | LSE | 15:08:33 | 912433 |
394 | 2,519 | LSE | 15:08:33 | 912431 |
253 | 2,519 | LSE | 15:08:33 | 912429 |
770 | 2,519 | LSE | 15:08:33 | 912427 |
771 | 2,519 | LSE | 15:08:55 | 913180 |
74 | 2,519 | LSE | 15:08:55 | 913178 |
52 | 2,519 | LSE | 15:08:55 | 913176 |
500 | 2,519 | LSE | 15:08:55 | 913174 |
181 | 2,519 | LSE | 15:08:55 | 913172 |
95 | 2,518 | LSE | 15:12:06 | 919175 |
52 | 2,518 | LSE | 15:12:06 | 919173 |
172 | 2,518 | LSE | 15:12:06 | 919171 |
594 | 2,518 | LSE | 15:12:06 | 919169 |
45 | 2,518 | LSE | 15:12:48 | 920454 |
746 | 2,518 | LSE | 15:12:48 | 920457 |
553 | 2,518 | LSE | 15:12:48 | 920452 |
736 | 2,519 | LSE | 15:14:25 | 923877 |
70 | 2,519 | LSE | 15:14:25 | 923875 |
654 | 2,519 | LSE | 15:14:25 | 923873 |
269 | 2,521 | LSE | 15:16:38 | 928148 |
207 | 2,521 | LSE | 15:16:38 | 928144 |
519 | 2,521 | LSE | 15:16:38 | 928142 |
250 | 2,521 | LSE | 15:16:38 | 928146 |
64 | 2,521 | LSE | 15:16:38 | 928140 |
150 | 2,521 | LSE | 15:16:38 | 928138 |
266 | 2,521 | LSE | 15:17:54 | 930652 |
375 | 2,521 | LSE | 15:17:54 | 930650 |
47 | 2,521 | LSE | 15:17:54 | 930648 |
353 | 2,521 | LSE | 15:17:54 | 930646 |
379 | 2,521 | LSE | 15:17:54 | 930644 |
158 | 2,520 | LSE | 15:18:56 | 932841 |
242 | 2,520 | LSE | 15:18:56 | 932839 |
112 | 2,520 | LSE | 15:18:56 | 932837 |
250 | 2,520 | LSE | 15:18:56 | 932835 |
444 | 2,520 | LSE | 15:18:56 | 932833 |
317 | 2,520 | LSE | 15:18:56 | 932831 |
174 | 2,520 | LSE | 15:18:56 | 932829 |
600 | 2,520 | LSE | 15:18:56 | 932827 |
103 | 2,519 | LSE | 15:19:17 | 933579 |
650 | 2,519 | LSE | 15:19:17 | 933577 |
144 | 2,519 | LSE | 15:20:48 | 936103 |
448 | 2,519 | LSE | 15:21:02 | 936425 |
186 | 2,519 | LSE | 15:21:02 | 936423 |
112 | 2,518 | LSE | 15:22:32 | 938740 |
161 | 2,518 | LSE | 15:22:32 | 938735 |
143 | 2,518 | LSE | 15:22:32 | 938675 |
125 | 2,518 | LSE | 15:22:32 | 938656 |
251 | 2,518 | LSE | 15:22:32 | 938654 |
77 | 2,518 | LSE | 15:22:36 | 938827 |
229 | 2,518 | LSE | 15:22:37 | 938868 |
200 | 2,518 | LSE | 15:22:38 | 938912 |
225 | 2,518 | LSE | 15:22:55 | 939384 |
128 | 2,517 | LSE | 15:22:59 | 939688 |
31 | 2,517 | LSE | 15:23:07 | 940052 |
369 | 2,517 | LSE | 15:23:07 | 940050 |
47 | 2,517 | LSE | 15:23:07 | 940048 |
200 | 2,517 | LSE | 15:23:07 | 939998 |
200 | 2,517 | LSE | 15:23:14 | 940325 |
200 | 2,517 | LSE | 15:23:20 | 940504 |
200 | 2,517 | LSE | 15:23:28 | 940659 |
49 | 2,517 | LSE | 15:23:31 | 940795 |
151 | 2,517 | LSE | 15:23:31 | 940793 |
200 | 2,517 | LSE | 15:24:05 | 941866 |
684 | 2,518 | LSE | 15:26:30 | 946876 |
41 | 2,518 | LSE | 15:26:32 | 946951 |
309 | 2,518 | LSE | 15:26:32 | 946953 |
25 | 2,518 | LSE | 15:26:33 | 946965 |
538 | 2,518 | LSE | 15:27:09 | 947932 |
20 | 2,518 | LSE | 15:27:09 | 947930 |
750 | 2,518 | LSE | 15:27:09 | 947928 |
24 | 2,518 | LSE | 15:27:09 | 947926 |
76 | 2,518 | LSE | 15:27:09 | 947924 |
100 | 2,518 | LSE | 15:27:09 | 947922 |
465 | 2,518 | LSE | 15:27:09 | 947920 |
59 | 2,518 | LSE | 15:27:09 | 947918 |
37 | 2,518 | LSE | 15:27:09 | 947916 |
73 | 2,518 | LSE | 15:27:09 | 947914 |
290 | 2,518 | LSE | 15:27:09 | 947912 |
150 | 2,518 | LSE | 15:27:59 | 949250 |
200 | 2,517 | LSE | 15:29:08 | 951126 |
581 | 2,518 | LSE | 15:29:08 | 951124 |
76 | 2,518 | LSE | 15:29:08 | 951122 |
200 | 2,517 | LSE | 15:29:29 | 952021 |
170 | 2,517 | LSE | 15:29:29 | 952014 |
92 | 2,517 | LSE | 15:29:29 | 952012 |
302 | 2,517 | LSE | 15:29:29 | 952010 |
200 | 2,517 | LSE | 15:29:32 | 952150 |
84 | 2,517 | LSE | 15:29:34 | 952207 |
116 | 2,517 | LSE | 15:29:34 | 952205 |
193 | 2,519 | LSE | 15:33:32 | 959878 |
44 | 2,519 | LSE | 15:33:34 | 960012 |
399 | 2,519 | LSE | 15:33:34 | 960010 |
263 | 2,519 | LSE | 15:33:34 | 960008 |
247 | 2,519 | LSE | 15:33:34 | 960006 |
200 | 2,519 | LSE | 15:33:34 | 960004 |
265 | 2,519 | LSE | 15:33:38 | 960156 |
152 | 2,519 | LSE | 15:33:38 | 960154 |
220 | 2,519 | LSE | 15:33:46 | 960661 |
100 | 2,519 | LSE | 15:33:46 | 960659 |
777 | 2,519 | LSE | 15:33:46 | 960663 |
77 | 2,518 | LSE | 15:35:07 | 963465 |
250 | 2,518 | LSE | 15:35:11 | 963553 |
100 | 2,518 | LSE | 15:36:43 | 966411 |
75 | 2,518 | LSE | 15:36:54 | 966736 |
290 | 2,518 | LSE | 15:36:54 | 966734 |
237 | 2,518 | LSE | 15:36:54 | 966732 |
135 | 2,518 | LSE | 15:37:18 | 967528 |
100 | 2,518 | LSE | 15:38:00 | 969057 |
128 | 2,518 | LSE | 15:38:00 | 969048 |
38 | 2,518 | LSE | 15:38:21 | 969992 |
280 | 2,519 | LSE | 15:39:32 | 972241 |
250 | 2,519 | LSE | 15:39:32 | 972237 |
253 | 2,519 | LSE | 15:39:32 | 972239 |
550 | 2,519 | LSE | 15:39:32 | 972235 |
61 | 2,519 | LSE | 15:39:50 | 972793 |
107 | 2,519 | LSE | 15:41:01 | 975056 |
293 | 2,519 | LSE | 15:41:36 | 976423 |
429 | 2,519 | LSE | 15:41:36 | 976425 |
202 | 2,519 | LSE | 15:41:36 | 976427 |
150 | 2,519 | LSE | 15:41:36 | 976429 |
294 | 2,519 | LSE | 15:41:36 | 976417 |
250 | 2,519 | LSE | 15:41:36 | 976415 |
45 | 2,519 | LSE | 15:41:36 | 976421 |
251 | 2,519 | LSE | 15:41:36 | 976419 |
711 | 2,519 | LSE | 15:41:36 | 976413 |
351 | 2,519 | LSE | 15:41:36 | 976411 |
786 | 2,519 | LSE | 15:41:36 | 976409 |
717 | 2,519 | LSE | 15:41:36 | 976407 |
561 | 2,519 | LSE | 15:41:36 | 976405 |
370 | 2,519 | LSE | 15:41:36 | 976403 |
182 | 2,519 | LSE | 15:41:36 | 976401 |
163 | 2,519 | LSE | 15:41:36 | 976399 |
458 | 2,519 | LSE | 15:41:36 | 976397 |
1,061 | 2,520 | LSE | 15:42:10 | 977849 |
250 | 2,520 | LSE | 15:44:00 | 981504 |
367 | 2,520 | LSE | 15:44:00 | 981502 |
459 | 2,520 | LSE | 15:44:00 | 981500 |
86 | 2,520 | LSE | 15:44:00 | 981498 |
346 | 2,519 | LSE | 15:44:06 | 981743 |
423 | 2,519 | LSE | 15:44:06 | 981741 |
108 | 2,519 | LSE | 15:44:38 | 982676 |
97 | 2,522 | LSE | 15:47:46 | 988515 |
250 | 2,522 | LSE | 15:47:46 | 988513 |
254 | 2,521 | LSE | 15:47:58 | 988929 |
779 | 2,521 | LSE | 15:47:58 | 988927 |
54 | 2,521 | LSE | 15:47:58 | 988925 |
767 | 2,521 | LSE | 15:47:58 | 988923 |
92 | 2,521 | LSE | 15:48:21 | 989689 |
150 | 2,521 | LSE | 15:48:21 | 989687 |
227 | 2,521 | LSE | 15:48:21 | 989685 |
96 | 2,521 | LSE | 15:50:04 | 993742 |
516 | 2,521 | LSE | 15:50:04 | 993740 |
771 | 2,521 | LSE | 15:50:04 | 993738 |
76 | 2,521 | LSE | 15:50:04 | 993736 |
719 | 2,521 | LSE | 15:50:04 | 993734 |
191 | 2,521 | LSE | 15:50:06 | 993791 |
732 | 2,521 | LSE | 15:50:06 | 993789 |
237 | 2,521 | LSE | 15:53:26 | 999743 |
518 | 2,521 | LSE | 15:53:55 | 1000617 |
490 | 2,521 | LSE | 15:53:55 | 1000615 |
64 | 2,521 | LSE | 15:55:29 | 1003668 |
10 | 2,521 | LSE | 15:55:36 | 1003808 |
213 | 2,521 | LSE | 15:55:40 | 1003905 |
115 | 2,522 | LSE | 15:57:06 | 1006376 |
250 | 2,522 | LSE | 15:57:06 | 1006372 |
100 | 2,522 | LSE | 15:57:06 | 1006374 |
44 | 2,522 | LSE | 15:57:06 | 1006378 |
111 | 2,522 | LSE | 15:57:06 | 1006380 |
132 | 2,522 | LSE | 15:57:06 | 1006370 |
68 | 2,521 | LSE | 15:57:49 | 1007508 |
203 | 2,521 | LSE | 15:57:49 | 1007505 |
127 | 2,521 | LSE | 15:57:49 | 1007503 |
75 | 2,521 | LSE | 15:57:49 | 1007501 |
150 | 2,521 | LSE | 15:57:49 | 1007499 |
226 | 2,521 | LSE | 15:57:49 | 1007497 |
461 | 2,522 | LSE | 15:59:22 | 1010544 |
389 | 2,522 | LSE | 15:59:22 | 1010540 |
39 | 2,522 | LSE | 15:59:22 | 1010542 |
376 | 2,522 | LSE | 15:59:22 | 1010550 |
130 | 2,522 | LSE | 15:59:22 | 1010546 |
250 | 2,522 | LSE | 15:59:22 | 1010548 |
118 | 2,522 | LSE | 15:59:22 | 1010552 |
681 | 2,521 | LSE | 16:00:08 | 1013460 |
250 | 2,520 | LSE | 16:00:16 | 1014342 |
284 | 2,520 | LSE | 16:00:16 | 1014289 |
756 | 2,520 | LSE | 16:00:16 | 1014287 |
725 | 2,520 | LSE | 16:00:16 | 1014263 |
792 | 2,520 | LSE | 16:00:16 | 1014265 |
729 | 2,520 | LSE | 16:00:16 | 1014275 |
802 | 2,520 | LSE | 16:00:16 | 1014271 |
771 | 2,520 | LSE | 16:00:16 | 1014273 |
750 | 2,520 | LSE | 16:00:16 | 1014267 |
658 | 2,520 | LSE | 16:00:16 | 1014277 |
759 | 2,520 | LSE | 16:00:16 | 1014283 |
637 | 2,520 | LSE | 16:00:16 | 1014279 |
1,008 | 2,520 | LSE | 16:00:16 | 1014285 |
776 | 2,520 | LSE | 16:00:16 | 1014269 |
115 | 2,520 | LSE | 16:00:16 | 1014281 |
651 | 2,520 | LSE | 16:00:16 | 1014259 |
658 | 2,520 | LSE | 16:00:16 | 1014257 |
774 | 2,520 | LSE | 16:00:16 | 1014255 |
653 | 2,520 | LSE | 16:00:16 | 1014253 |
735 | 2,520 | LSE | 16:00:16 | 1014251 |
736 | 2,520 | LSE | 16:00:16 | 1014249 |
771 | 2,520 | LSE | 16:00:16 | 1014247 |
762 | 2,520 | LSE | 16:00:16 | 1014245 |
744 | 2,520 | LSE | 16:00:16 | 1014243 |
682 | 2,520 | LSE | 16:00:16 | 1014261 |
1,168 | 2,520 | LSE | 16:00:16 | 1014241 |
100 | 2,520 | LSE | 16:00:30 | 1015707 |
250 | 2,520 | LSE | 16:00:30 | 1015711 |
25 | 2,520 | LSE | 16:00:30 | 1015709 |
100 | 2,520 | LSE | 16:00:30 | 1015705 |
332 | 2,520 | LSE | 16:00:30 | 1015703 |
1 | 2,520 | LSE | 16:00:30 | 1015701 |
743 | 2,519 | LSE | 16:01:27 | 1017626 |
797 | 2,519 | LSE | 16:01:27 | 1017624 |
137 | 2,519 | LSE | 16:01:27 | 1017622 |
169 | 2,519 | LSE | 16:01:27 | 1017619 |
513 | 2,519 | LSE | 16:01:27 | 1017617 |
600 | 2,519 | LSE | 16:01:27 | 1017615 |
100 | 2,519 | LSE | 16:02:35 | 1020288 |
364 | 2,519 | LSE | 16:02:35 | 1020286 |
66 | 2,519 | LSE | 16:02:35 | 1020284 |
125 | 2,519 | LSE | 16:02:35 | 1020282 |
75 | 2,519 | LSE | 16:02:35 | 1020280 |
770 | 2,518 | LSE | 16:03:18 | 1021598 |
21 | 2,521 | LSE | 16:05:00 | 1025392 |
979 | 2,521 | LSE | 16:05:00 | 1025390 |
647 | 2,521 | LSE | 16:05:00 | 1025398 |
406 | 2,521 | LSE | 16:05:00 | 1025394 |
255 | 2,521 | LSE | 16:05:00 | 1025396 |
200 | 2,520 | LSE | 16:05:01 | 1025409 |
200 | 2,520 | LSE | 16:05:03 | 1025479 |
200 | 2,520 | LSE | 16:05:09 | 1025687 |
32 | 2,521 | LSE | 16:06:05 | 1027809 |
710 | 2,521 | LSE | 16:06:05 | 1027807 |
500 | 2,521 | LSE | 16:06:05 | 1027805 |
238 | 2,521 | LSE | 16:06:05 | 1027803 |
404 | 2,521 | LSE | 16:06:38 | 1028865 |
250 | 2,521 | LSE | 16:07:04 | 1030203 |
124 | 2,521 | LSE | 16:07:16 | 1030597 |
45 | 2,520 | LSE | 16:07:30 | 1031349 |
155 | 2,520 | LSE | 16:07:30 | 1031347 |
140 | 2,520 | LSE | 16:08:06 | 1032856 |
250 | 2,520 | LSE | 16:08:06 | 1032858 |
136 | 2,522 | LSE | 16:09:07 | 1035381 |
628 | 2,522 | LSE | 16:09:07 | 1035378 |
78 | 2,522 | LSE | 16:10:27 | 1038246 |
655 | 2,522 | LSE | 16:10:27 | 1038244 |
69 | 2,522 | LSE | 16:12:20 | 1042865 |
100 | 2,522 | LSE | 16:12:20 | 1042863 |
625 | 2,522 | LSE | 16:12:20 | 1042861 |
89 | 2,522 | LSE | 16:13:01 | 1044373 |
648 | 2,522 | LSE | 16:13:01 | 1044371 |
100 | 2,520 | LSE | 16:15:43 | 1050278 |
618 | 2,521 | LSE | 16:15:43 | 1050271 |
623 | 2,521 | LSE | 16:15:43 | 1050269 |
650 | 2,521 | LSE | 16:15:43 | 1050267 |
686 | 2,521 | LSE | 16:15:43 | 1050265 |
200 | 2,520 | LSE | 16:15:55 | 1050700 |
83 | 2,520 | LSE | 16:16:13 | 1051459 |
719 | 2,520 | LSE | 16:16:25 | 1051958 |
64 | 2,520 | LSE | 16:16:32 | 1052181 |
Euronext Dublin | ||||
|
|
|
|
|
Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
743 | 28.31 | ISE | 08:19:22 | 500340 |
588 | 28.30 | ISE | 08:19:23 | 500393 |
96 | 28.30 | ISE | 08:19:23 | 500387 |
332 | 28.29 | ISE | 08:19:33 | 500638 |
448 | 28.29 | ISE | 08:19:33 | 500635 |
322 | 28.30 | ISE | 08:20:52 | 501994 |
500 | 28.30 | ISE | 08:20:52 | 501992 |
267 | 28.29 | ISE | 08:21:19 | 502642 |
178 | 28.29 | ISE | 08:21:59 | 503335 |
302 | 28.29 | ISE | 08:21:59 | 503333 |
483 | 28.28 | ISE | 08:25:34 | 507294 |
224 | 28.28 | ISE | 08:25:34 | 507292 |
810 | 28.30 | ISE | 08:36:52 | 521053 |
528 | 28.29 | ISE | 08:36:53 | 521089 |
325 | 28.29 | ISE | 08:36:53 | 521087 |
674 | 28.28 | ISE | 08:37:05 | 521316 |
712 | 28.29 | ISE | 08:42:04 | 526938 |
777 | 28.28 | ISE | 08:42:41 | 527563 |
245 | 28.27 | ISE | 08:45:14 | 530229 |
532 | 28.27 | ISE | 08:45:14 | 530227 |
565 | 28.31 | ISE | 08:53:23 | 541550 |
213 | 28.31 | ISE | 08:53:23 | 541548 |
500 | 28.32 | ISE | 08:54:21 | 542949 |
500 | 28.32 | ISE | 08:54:21 | 542942 |
697 | 28.30 | ISE | 08:55:25 | 544602 |
260 | 28.31 | ISE | 08:55:25 | 544588 |
500 | 28.31 | ISE | 08:55:25 | 544586 |
48 | 28.31 | ISE | 08:55:25 | 544584 |
326 | 28.31 | ISE | 08:55:25 | 544577 |
311 | 28.31 | ISE | 08:55:25 | 544575 |
769 | 28.36 | ISE | 08:59:55 | 551814 |
53 | 28.38 | ISE | 09:05:55 | 558626 |
124 | 28.38 | ISE | 09:05:55 | 558624 |
823 | 28.37 | ISE | 09:09:06 | 564289 |
386 | 28.37 | ISE | 09:09:06 | 564287 |
41 | 28.37 | ISE | 09:09:06 | 564283 |
236 | 28.37 | ISE | 09:09:06 | 564285 |
817 | 28.38 | ISE | 09:10:11 | 565505 |
461 | 28.40 | ISE | 09:20:02 | 575355 |
500 | 28.40 | ISE | 09:20:02 | 575353 |
491 | 28.40 | ISE | 09:20:02 | 575351 |
242 | 28.40 | ISE | 09:20:02 | 575349 |
25 | 28.40 | ISE | 09:20:02 | 575347 |
402 | 28.40 | ISE | 09:20:02 | 575345 |
384 | 28.40 | ISE | 09:20:02 | 575343 |
425 | 28.39 | ISE | 09:20:25 | 575777 |
442 | 28.39 | ISE | 09:20:25 | 575775 |
789 | 28.38 | ISE | 09:21:48 | 577176 |
247 | 28.35 | ISE | 09:25:04 | 580640 |
222 | 28.35 | ISE | 09:25:04 | 580638 |
936 | 28.35 | ISE | 09:25:04 | 580635 |
573 | 28.35 | ISE | 09:25:04 | 580619 |
245 | 28.35 | ISE | 09:25:04 | 580555 |
300 | 28.35 | ISE | 09:25:04 | 580528 |
214 | 28.35 | ISE | 09:25:04 | 580526 |
11 | 28.35 | ISE | 09:25:19 | 580942 |
512 | 28.35 | ISE | 09:25:31 | 581142 |
188 | 28.35 | ISE | 09:25:31 | 581140 |
558 | 28.35 | ISE | 09:25:33 | 581176 |
758 | 28.33 | ISE | 09:25:57 | 581720 |
771 | 28.32 | ISE | 09:26:28 | 582200 |
74 | 28.28 | ISE | 09:29:53 | 585680 |
699 | 28.28 | ISE | 09:29:53 | 585678 |
331 | 28.27 | ISE | 09:33:14 | 589530 |
402 | 28.27 | ISE | 09:33:14 | 589528 |
696 | 28.28 | ISE | 09:36:28 | 593222 |
56 | 28.27 | ISE | 09:36:49 | 593568 |
670 | 28.27 | ISE | 09:36:49 | 593566 |
500 | 28.30 | ISE | 09:39:07 | 596073 |
500 | 28.31 | ISE | 09:41:03 | 598122 |
500 | 28.31 | ISE | 09:41:03 | 598124 |
164 | 28.30 | ISE | 09:42:05 | 599237 |
500 | 28.30 | ISE | 09:42:05 | 599235 |
511 | 28.30 | ISE | 09:42:05 | 599229 |
234 | 28.30 | ISE | 09:42:05 | 599227 |
553 | 28.30 | ISE | 09:46:47 | 603952 |
261 | 28.30 | ISE | 09:46:47 | 603950 |
775 | 28.31 | ISE | 09:48:18 | 606285 |
267 | 28.30 | ISE | 09:51:04 | 610879 |
29 | 28.30 | ISE | 09:51:18 | 611145 |
503 | 28.30 | ISE | 09:51:18 | 611143 |
686 | 28.32 | ISE | 09:55:25 | 615289 |
23 | 28.32 | ISE | 09:59:02 | 618886 |
406 | 28.32 | ISE | 09:59:27 | 619284 |
250 | 28.32 | ISE | 10:00:03 | 620255 |
250 | 28.32 | ISE | 10:00:03 | 620257 |
442 | 28.32 | ISE | 10:00:03 | 620247 |
316 | 28.32 | ISE | 10:00:03 | 620245 |
250 | 28.32 | ISE | 10:00:03 | 620243 |
200 | 28.32 | ISE | 10:00:07 | 620462 |
423 | 28.30 | ISE | 10:02:27 | 622419 |
81 | 28.30 | ISE | 10:02:27 | 622412 |
267 | 28.30 | ISE | 10:02:27 | 622410 |
739 | 28.29 | ISE | 10:05:30 | 626228 |
94 | 28.28 | ISE | 10:06:23 | 627460 |
256 | 28.28 | ISE | 10:06:23 | 627457 |
338 | 28.28 | ISE | 10:06:23 | 627422 |
317 | 28.29 | ISE | 10:11:07 | 631230 |
266 | 28.29 | ISE | 10:11:07 | 631228 |
219 | 28.29 | ISE | 10:11:07 | 631226 |
250 | 28.28 | ISE | 10:12:05 | 632225 |
780 | 28.28 | ISE | 10:12:13 | 632338 |
4 | 28.27 | ISE | 10:13:28 | 633226 |
598 | 28.27 | ISE | 10:13:29 | 633255 |
716 | 28.29 | ISE | 10:15:53 | 635436 |
29 | 28.29 | ISE | 10:15:53 | 635433 |
679 | 28.28 | ISE | 10:16:23 | 635899 |
240 | 28.28 | ISE | 10:16:23 | 635897 |
422 | 28.28 | ISE | 10:16:23 | 635866 |
69 | 28.27 | ISE | 10:18:44 | 637803 |
202 | 28.27 | ISE | 10:18:48 | 637846 |
522 | 28.27 | ISE | 10:18:48 | 637844 |
2 | 28.26 | ISE | 10:21:33 | 640190 |
150 | 28.26 | ISE | 10:21:33 | 640188 |
267 | 28.26 | ISE | 10:21:33 | 640186 |
356 | 28.26 | ISE | 10:21:33 | 640184 |
111 | 28.27 | ISE | 10:26:38 | 644452 |
416 | 28.27 | ISE | 10:27:10 | 645005 |
739 | 28.27 | ISE | 10:27:15 | 645092 |
720 | 28.27 | ISE | 10:27:15 | 645090 |
31 | 28.27 | ISE | 10:27:15 | 645088 |
267 | 28.27 | ISE | 10:27:15 | 645077 |
508 | 28.26 | ISE | 10:30:02 | 647199 |
249 | 28.26 | ISE | 10:30:02 | 647197 |
75 | 28.25 | ISE | 10:31:35 | 648666 |
747 | 28.25 | ISE | 10:31:36 | 648672 |
809 | 28.25 | ISE | 10:36:52 | 653171 |
773 | 28.25 | ISE | 10:42:39 | 658319 |
25 | 28.27 | ISE | 10:43:29 | 658971 |
250 | 28.27 | ISE | 10:45:09 | 660265 |
23 | 28.27 | ISE | 10:45:15 | 660410 |
72 | 28.27 | ISE | 10:45:15 | 660412 |
731 | 28.27 | ISE | 10:47:44 | 662891 |
369 | 28.27 | ISE | 10:47:44 | 662889 |
328 | 28.27 | ISE | 10:47:44 | 662887 |
188 | 28.27 | ISE | 10:47:44 | 662885 |
631 | 28.27 | ISE | 10:47:44 | 662883 |
323 | 28.30 | ISE | 10:50:15 | 665231 |
582 | 28.30 | ISE | 10:50:15 | 665233 |
448 | 28.30 | ISE | 10:52:41 | 667424 |
365 | 28.30 | ISE | 10:52:41 | 667422 |
700 | 28.30 | ISE | 10:52:41 | 667416 |
360 | 28.30 | ISE | 10:52:41 | 667418 |
434 | 28.30 | ISE | 10:52:41 | 667420 |
698 | 28.29 | ISE | 10:56:47 | 670520 |
784 | 28.29 | ISE | 11:02:32 | 675122 |
9 | 28.29 | ISE | 11:02:32 | 675120 |
261 | 28.29 | ISE | 11:02:32 | 675118 |
664 | 28.29 | ISE | 11:07:40 | 678592 |
88 | 28.31 | ISE | 11:09:03 | 680430 |
789 | 28.32 | ISE | 11:10:48 | 681651 |
416 | 28.32 | ISE | 11:10:48 | 681649 |
249 | 28.32 | ISE | 11:10:48 | 681647 |
267 | 28.31 | ISE | 11:13:55 | 683744 |
648 | 28.31 | ISE | 11:13:55 | 683742 |
250 | 28.33 | ISE | 11:19:27 | 687818 |
250 | 28.33 | ISE | 11:19:27 | 687816 |
250 | 28.33 | ISE | 11:20:45 | 688831 |
250 | 28.33 | ISE | 11:20:45 | 688829 |
360 | 28.34 | ISE | 11:23:13 | 690475 |
499 | 28.34 | ISE | 11:23:13 | 690473 |
17 | 28.33 | ISE | 11:24:46 | 691433 |
306 | 28.33 | ISE | 11:24:46 | 691431 |
360 | 28.33 | ISE | 11:24:46 | 691429 |
885 | 28.32 | ISE | 11:29:01 | 693990 |
267 | 28.31 | ISE | 11:30:03 | 694682 |
131 | 28.31 | ISE | 11:30:03 | 694680 |
319 | 28.31 | ISE | 11:31:43 | 695917 |
1 | 28.31 | ISE | 11:31:43 | 695909 |
232 | 28.31 | ISE | 11:31:43 | 695907 |
572 | 28.31 | ISE | 11:32:11 | 696195 |
29 | 28.31 | ISE | 11:32:38 | 696502 |
132 | 28.31 | ISE | 11:32:44 | 696608 |
2 | 28.31 | ISE | 11:32:45 | 696662 |
74 | 28.31 | ISE | 11:32:50 | 696712 |
708 | 28.31 | ISE | 11:32:50 | 696714 |
2 | 28.31 | ISE | 11:32:51 | 696721 |
566 | 28.30 | ISE | 11:33:47 | 697457 |
182 | 28.30 | ISE | 11:33:47 | 697455 |
761 | 28.30 | ISE | 11:33:47 | 697453 |
29 | 28.29 | ISE | 11:34:21 | 697989 |
110 | 28.29 | ISE | 11:35:12 | 698633 |
29 | 28.29 | ISE | 11:35:26 | 698777 |
24 | 28.31 | ISE | 11:40:07 | 702056 |
373 | 28.31 | ISE | 11:40:07 | 702053 |
739 | 28.31 | ISE | 11:41:47 | 703447 |
291 | 28.31 | ISE | 11:41:47 | 703445 |
478 | 28.31 | ISE | 11:49:31 | 708242 |
278 | 28.31 | ISE | 11:49:31 | 708240 |
337 | 28.32 | ISE | 11:53:55 | 711097 |
146 | 28.32 | ISE | 11:53:55 | 711095 |
669 | 28.31 | ISE | 11:54:39 | 711584 |
61 | 28.31 | ISE | 11:54:39 | 711582 |
466 | 28.34 | ISE | 11:58:37 | 715367 |
359 | 28.34 | ISE | 11:58:37 | 715365 |
34 | 28.34 | ISE | 11:58:37 | 715363 |
90 | 28.34 | ISE | 11:58:37 | 715361 |
193 | 28.34 | ISE | 11:58:37 | 715359 |
403 | 28.35 | ISE | 12:02:29 | 718249 |
365 | 28.35 | ISE | 12:02:29 | 718247 |
472 | 28.35 | ISE | 12:02:29 | 718245 |
325 | 28.35 | ISE | 12:02:29 | 718243 |
198 | 28.36 | ISE | 12:05:56 | 720727 |
532 | 28.36 | ISE | 12:05:56 | 720725 |
216 | 28.37 | ISE | 12:10:39 | 723947 |
355 | 28.37 | ISE | 12:10:39 | 723938 |
82 | 28.38 | ISE | 12:13:57 | 726093 |
208 | 28.38 | ISE | 12:14:36 | 726564 |
209 | 28.39 | ISE | 12:14:49 | 726732 |
297 | 28.39 | ISE | 12:14:49 | 726730 |
343 | 28.39 | ISE | 12:14:49 | 726728 |
744 | 28.39 | ISE | 12:15:59 | 727379 |
24 | 28.39 | ISE | 12:15:59 | 727377 |
211 | 28.39 | ISE | 12:15:59 | 727375 |
519 | 28.39 | ISE | 12:15:59 | 727373 |
2 | 28.38 | ISE | 12:21:16 | 730793 |
2 | 28.38 | ISE | 12:21:17 | 730813 |
9 | 28.38 | ISE | 12:21:18 | 730819 |
681 | 28.38 | ISE | 12:21:20 | 730834 |
12 | 28.38 | ISE | 12:21:21 | 730839 |
416 | 28.38 | ISE | 12:21:27 | 730960 |
112 | 28.38 | ISE | 12:21:27 | 730953 |
138 | 28.38 | ISE | 12:21:27 | 730951 |
4 | 28.38 | ISE | 12:21:36 | 731095 |
267 | 28.38 | ISE | 12:21:36 | 731091 |
717 | 28.37 | ISE | 12:28:04 | 734737 |
181 | 28.37 | ISE | 12:33:55 | 738048 |
209 | 28.37 | ISE | 12:33:55 | 738050 |
327 | 28.37 | ISE | 12:35:12 | 738765 |
765 | 28.37 | ISE | 12:35:12 | 738763 |
379 | 28.37 | ISE | 12:35:12 | 738761 |
259 | 28.38 | ISE | 12:42:40 | 743346 |
752 | 28.38 | ISE | 12:42:40 | 743344 |
495 | 28.38 | ISE | 12:42:40 | 743341 |
712 | 28.38 | ISE | 12:42:40 | 743339 |
267 | 28.37 | ISE | 12:43:52 | 744096 |
26 | 28.37 | ISE | 12:43:52 | 744094 |
2 | 28.37 | ISE | 12:43:53 | 744108 |
3 | 28.37 | ISE | 12:43:54 | 744116 |
692 | 28.37 | ISE | 12:44:00 | 744190 |
693 | 28.37 | ISE | 12:47:03 | 746310 |
437 | 28.39 | ISE | 12:53:50 | 751069 |
259 | 28.39 | ISE | 12:53:50 | 751067 |
416 | 28.39 | ISE | 12:57:54 | 753640 |
230 | 28.39 | ISE | 12:57:54 | 753638 |
30 | 28.39 | ISE | 12:57:54 | 753636 |
59 | 28.39 | ISE | 12:59:07 | 754470 |
1 | 28.39 | ISE | 12:59:10 | 754497 |
658 | 28.39 | ISE | 12:59:13 | 754534 |
25 | 28.38 | ISE | 13:01:30 | 756168 |
769 | 28.38 | ISE | 13:01:30 | 756166 |
83 | 28.37 | ISE | 13:05:21 | 758596 |
597 | 28.37 | ISE | 13:05:21 | 758594 |
124 | 28.35 | ISE | 13:09:07 | 762385 |
24 | 28.35 | ISE | 13:09:31 | 762621 |
16 | 28.35 | ISE | 13:09:33 | 762652 |
660 | 28.35 | ISE | 13:09:37 | 762681 |
377 | 28.30 | ISE | 13:19:53 | 769952 |
188 | 28.30 | ISE | 13:19:53 | 769950 |
694 | 28.30 | ISE | 13:19:53 | 769945 |
158 | 28.30 | ISE | 13:19:53 | 769943 |
499 | 28.29 | ISE | 13:20:44 | 770562 |
265 | 28.29 | ISE | 13:21:16 | 771006 |
754 | 28.29 | ISE | 13:21:16 | 771009 |
180 | 28.31 | ISE | 13:26:30 | 774825 |
8 | 28.31 | ISE | 13:26:37 | 774891 |
567 | 28.31 | ISE | 13:26:50 | 775001 |
250 | 28.31 | ISE | 13:26:50 | 774998 |
250 | 28.31 | ISE | 13:26:56 | 775062 |
250 | 28.31 | ISE | 13:26:56 | 775060 |
8 | 28.31 | ISE | 13:27:40 | 775704 |
7 | 28.31 | ISE | 13:27:40 | 775702 |
526 | 28.31 | ISE | 13:28:40 | 776434 |
151 | 28.31 | ISE | 13:28:54 | 776586 |
49 | 28.31 | ISE | 13:28:54 | 776584 |
134 | 28.30 | ISE | 13:29:30 | 777034 |
785 | 28.30 | ISE | 13:29:30 | 777032 |
680 | 28.30 | ISE | 13:30:50 | 778232 |
714 | 28.30 | ISE | 13:30:50 | 778230 |
3 | 28.30 | ISE | 13:30:50 | 778228 |
885 | 28.30 | ISE | 13:30:50 | 778226 |
Related Shares:
CRH