26th Sep 2018 07:00
| 26th September 2018 | ||||||
|
|
|
|
|
|
| |
| CRH plc Transaction in Own Shares |
| |||||
|
|
|
|
|
|
| |
| CRH plc ("CRH") announces that on 25th 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: | 141,910 | 147,671 |
| |||
| Highest price paid per share: | GBp 2,526.0000 | €28.2500 |
| |||
| Lowest price paid per share: | GBp 2,509.0000 | €27.9700 |
| |||
| Volume weighted average price paid: | GBp 2,518.2225 | €28.1412 |
| |||
|
|
|
|
|
|
| |
| 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 16,135,244 of its ordinary shares in treasury and will have 827,255,094 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 | 2,518.2225 | 141,910 | |
| Euronext Dublin | EUR | 28.1412 | 147,671 | |
|
|
|
|
|
|
| London Stock Exchange | ||||
|
|
|
|
|
|
| Number ofShares | Price per Share (GBp) | Trading Venue | Time of Transaction | MatchId |
| 763 | 2,519 | LSE | 08:07:34 | 512665 |
| 106 | 2,518 | LSE | 08:08:33 | 513880 |
| 400 | 2,518 | LSE | 08:08:33 | 513878 |
| 254 | 2,518 | LSE | 08:08:33 | 513876 |
| 768 | 2,519 | LSE | 08:08:33 | 513871 |
| 163 | 2,516 | LSE | 08:08:41 | 513984 |
| 49 | 2,516 | LSE | 08:08:42 | 514002 |
| 128 | 2,516 | LSE | 08:08:42 | 514000 |
| 128 | 2,516 | LSE | 08:08:42 | 513994 |
| 128 | 2,516 | LSE | 08:08:42 | 513989 |
| 47 | 2,516 | LSE | 08:08:43 | 514027 |
| 185 | 2,512 | LSE | 08:10:42 | 516298 |
| 52 | 2,512 | LSE | 08:10:45 | 516410 |
| 304 | 2,512 | LSE | 08:10:45 | 516408 |
| 200 | 2,512 | LSE | 08:10:45 | 516406 |
| 770 | 2,511 | LSE | 08:15:30 | 521973 |
| 146 | 2,516 | LSE | 08:20:56 | 528513 |
| 571 | 2,516 | LSE | 08:20:56 | 528511 |
| 312 | 2,519 | LSE | 08:23:05 | 530805 |
| 203 | 2,519 | LSE | 08:23:05 | 530803 |
| 245 | 2,519 | LSE | 08:23:05 | 530801 |
| 761 | 2,518 | LSE | 08:24:32 | 532256 |
| 212 | 2,519 | LSE | 08:26:33 | 534337 |
| 517 | 2,519 | LSE | 08:26:33 | 534335 |
| 347 | 2,524 | LSE | 08:32:08 | 541314 |
| 122 | 2,524 | LSE | 08:32:08 | 541312 |
| 250 | 2,524 | LSE | 08:32:08 | 541310 |
| 697 | 2,524 | LSE | 08:32:08 | 541300 |
| 284 | 2,523 | LSE | 08:32:32 | 541799 |
| 228 | 2,523 | LSE | 08:32:32 | 541797 |
| 270 | 2,523 | LSE | 08:32:32 | 541795 |
| 712 | 2,519 | LSE | 08:37:08 | 547781 |
| 731 | 2,517 | LSE | 08:40:18 | 551962 |
| 673 | 2,514 | LSE | 08:46:05 | 559190 |
| 760 | 2,512 | LSE | 08:46:06 | 559216 |
| 784 | 2,513 | LSE | 08:49:40 | 564293 |
| 569 | 2,514 | LSE | 08:53:25 | 569141 |
| 187 | 2,514 | LSE | 08:53:25 | 569143 |
| 232 | 2,512 | LSE | 08:55:54 | 572443 |
| 464 | 2,512 | LSE | 08:55:54 | 572441 |
| 741 | 2,509 | LSE | 08:58:33 | 575925 |
| 658 | 2,513 | LSE | 09:04:40 | 584110 |
| 491 | 2,513 | LSE | 09:06:16 | 586585 |
| 198 | 2,513 | LSE | 09:06:16 | 586583 |
| 26 | 2,518 | LSE | 09:10:05 | 592392 |
| 462 | 2,518 | LSE | 09:10:05 | 592390 |
| 250 | 2,518 | LSE | 09:10:05 | 592388 |
| 779 | 2,518 | LSE | 09:10:05 | 592386 |
| 410 | 2,520 | LSE | 09:15:08 | 598845 |
| 150 | 2,520 | LSE | 09:15:08 | 598843 |
| 139 | 2,520 | LSE | 09:15:08 | 598841 |
| 559 | 2,523 | LSE | 09:17:49 | 602010 |
| 211 | 2,523 | LSE | 09:17:49 | 602008 |
| 689 | 2,524 | LSE | 09:22:56 | 608823 |
| 776 | 2,525 | LSE | 09:24:05 | 610155 |
| 752 | 2,522 | LSE | 09:26:42 | 613242 |
| 762 | 2,521 | LSE | 09:32:24 | 620377 |
| 605 | 2,520 | LSE | 09:36:00 | 625142 |
| 86 | 2,520 | LSE | 09:36:00 | 625140 |
| 214 | 2,522 | LSE | 09:41:29 | 632165 |
| 267 | 2,522 | LSE | 09:41:29 | 632163 |
| 272 | 2,522 | LSE | 09:41:29 | 632161 |
| 462 | 2,520 | LSE | 09:46:10 | 637850 |
| 215 | 2,520 | LSE | 09:46:10 | 637852 |
| 171 | 2,519 | LSE | 09:48:52 | 641236 |
| 580 | 2,519 | LSE | 09:48:52 | 641234 |
| 681 | 2,519 | LSE | 09:51:53 | 645474 |
| 103 | 2,519 | LSE | 10:00:14 | 656184 |
| 570 | 2,519 | LSE | 10:00:14 | 656182 |
| 667 | 2,519 | LSE | 10:07:48 | 665695 |
| 780 | 2,523 | LSE | 10:14:53 | 673524 |
| 246 | 2,524 | LSE | 10:18:40 | 677460 |
| 172 | 2,524 | LSE | 10:18:40 | 677458 |
| 360 | 2,524 | LSE | 10:18:40 | 677456 |
| 706 | 2,524 | LSE | 10:18:40 | 677454 |
| 301 | 2,526 | LSE | 10:26:44 | 685991 |
| 409 | 2,526 | LSE | 10:26:44 | 685993 |
| 766 | 2,525 | LSE | 10:33:25 | 693505 |
| 5 | 2,523 | LSE | 10:36:25 | 697718 |
| 553 | 2,523 | LSE | 10:36:25 | 697716 |
| 90 | 2,523 | LSE | 10:36:25 | 697714 |
| 192 | 2,523 | LSE | 10:47:22 | 709684 |
| 461 | 2,523 | LSE | 10:47:22 | 709682 |
| 371 | 2,522 | LSE | 10:51:05 | 715026 |
| 384 | 2,522 | LSE | 10:51:05 | 715024 |
| 296 | 2,524 | LSE | 11:01:18 | 730547 |
| 357 | 2,524 | LSE | 11:01:18 | 730545 |
| 572 | 2,526 | LSE | 11:09:09 | 736303 |
| 32 | 2,526 | LSE | 11:09:09 | 736299 |
| 157 | 2,526 | LSE | 11:09:09 | 736301 |
| 684 | 2,525 | LSE | 11:11:11 | 737590 |
| 666 | 2,524 | LSE | 11:17:25 | 741656 |
| 166 | 2,524 | LSE | 11:19:50 | 743235 |
| 315 | 2,524 | LSE | 11:19:50 | 743233 |
| 166 | 2,524 | LSE | 11:19:50 | 743229 |
| 77 | 2,524 | LSE | 11:19:50 | 743227 |
| 179 | 2,521 | LSE | 11:25:24 | 747084 |
| 514 | 2,521 | LSE | 11:27:15 | 748165 |
| 240 | 2,520 | LSE | 11:35:00 | 754155 |
| 200 | 2,520 | LSE | 11:36:33 | 755225 |
| 192 | 2,520 | LSE | 11:37:34 | 755801 |
| 666 | 2,520 | LSE | 11:37:34 | 755803 |
| 7 | 2,520 | LSE | 11:37:34 | 755799 |
| 676 | 2,519 | LSE | 11:37:59 | 756076 |
| 50 | 2,519 | LSE | 11:43:35 | 759762 |
| 208 | 2,519 | LSE | 11:43:36 | 759793 |
| 401 | 2,519 | LSE | 11:44:06 | 760145 |
| 45 | 2,519 | LSE | 11:45:06 | 760777 |
| 607 | 2,518 | LSE | 11:51:44 | 765093 |
| 138 | 2,518 | LSE | 11:51:44 | 765091 |
| 835 | 2,521 | LSE | 12:05:05 | 774145 |
| 448 | 2,518 | LSE | 12:56:54 | 812623 |
| 190 | 2,518 | LSE | 12:56:54 | 812621 |
| 243 | 2,520 | LSE | 13:17:10 | 826194 |
| 499 | 2,520 | LSE | 13:17:52 | 826681 |
| 40 | 2,520 | LSE | 13:17:52 | 826679 |
| 212 | 2,518 | LSE | 13:24:33 | 830779 |
| 527 | 2,518 | LSE | 13:24:33 | 830777 |
| 265 | 2,517 | LSE | 13:25:08 | 831242 |
| 444 | 2,517 | LSE | 13:25:08 | 831240 |
| 227 | 2,519 | LSE | 13:28:37 | 833697 |
| 48 | 2,519 | LSE | 13:28:42 | 833783 |
| 20 | 2,519 | LSE | 13:29:00 | 833961 |
| 310 | 2,519 | LSE | 13:29:19 | 834156 |
| 155 | 2,519 | LSE | 13:29:43 | 834400 |
| 608 | 2,519 | LSE | 13:38:27 | 841237 |
| 136 | 2,519 | LSE | 13:38:27 | 841239 |
| 260 | 2,518 | LSE | 13:46:49 | 847318 |
| 433 | 2,518 | LSE | 13:46:49 | 847316 |
| 21 | 2,518 | LSE | 13:47:50 | 848191 |
| 651 | 2,518 | LSE | 13:54:42 | 854472 |
| 751 | 2,519 | LSE | 14:06:40 | 864208 |
| 219 | 2,519 | LSE | 14:06:40 | 864206 |
| 419 | 2,519 | LSE | 14:06:40 | 864204 |
| 180 | 2,519 | LSE | 14:07:42 | 865055 |
| 719 | 2,519 | LSE | 14:07:47 | 865099 |
| 177 | 2,519 | LSE | 14:07:47 | 865093 |
| 337 | 2,519 | LSE | 14:07:47 | 865095 |
| 52 | 2,519 | LSE | 14:07:47 | 865097 |
| 74 | 2,521 | LSE | 14:13:36 | 869744 |
| 250 | 2,521 | LSE | 14:13:36 | 869742 |
| 165 | 2,521 | LSE | 14:13:36 | 869740 |
| 250 | 2,521 | LSE | 14:13:36 | 869738 |
| 61 | 2,521 | LSE | 14:13:36 | 869735 |
| 739 | 2,521 | LSE | 14:13:36 | 869733 |
| 101 | 2,521 | LSE | 14:13:36 | 869731 |
| 499 | 2,521 | LSE | 14:13:36 | 869729 |
| 740 | 2,520 | LSE | 14:15:13 | 871076 |
| 755 | 2,520 | LSE | 14:15:13 | 871078 |
| 436 | 2,518 | LSE | 14:22:47 | 877466 |
| 260 | 2,518 | LSE | 14:22:47 | 877464 |
| 595 | 2,518 | LSE | 14:22:47 | 877470 |
| 64 | 2,518 | LSE | 14:22:47 | 877468 |
| 684 | 2,520 | LSE | 14:28:01 | 882619 |
| 15 | 2,520 | LSE | 14:28:01 | 882617 |
| 717 | 2,520 | LSE | 14:28:01 | 882615 |
| 705 | 2,519 | LSE | 14:28:31 | 883052 |
| 88 | 2,519 | LSE | 14:28:31 | 883050 |
| 78 | 2,519 | LSE | 14:28:31 | 883048 |
| 551 | 2,519 | LSE | 14:28:31 | 883046 |
| 178 | 2,519 | LSE | 14:28:31 | 883044 |
| 901 | 2,521 | LSE | 14:30:13 | 888255 |
| 676 | 2,521 | LSE | 14:30:13 | 888257 |
| 101 | 2,520 | LSE | 14:32:35 | 892883 |
| 655 | 2,520 | LSE | 14:32:35 | 892881 |
| 642 | 2,520 | LSE | 14:32:35 | 892879 |
| 70 | 2,520 | LSE | 14:32:35 | 892877 |
| 300 | 2,520 | LSE | 14:32:35 | 892875 |
| 363 | 2,520 | LSE | 14:32:35 | 892873 |
| 19 | 2,518 | LSE | 14:32:47 | 893250 |
| 212 | 2,518 | LSE | 14:32:48 | 893287 |
| 154 | 2,518 | LSE | 14:32:48 | 893285 |
| 210 | 2,518 | LSE | 14:32:50 | 893326 |
| 215 | 2,518 | LSE | 14:32:50 | 893324 |
| 14 | 2,518 | LSE | 14:32:53 | 893650 |
| 177 | 2,518 | LSE | 14:32:56 | 893714 |
| 439 | 2,518 | LSE | 14:32:56 | 893716 |
| 79 | 2,518 | LSE | 14:33:02 | 893947 |
| 131 | 2,518 | LSE | 14:33:02 | 893945 |
| 210 | 2,518 | LSE | 14:33:05 | 894099 |
| 32 | 2,518 | LSE | 14:33:44 | 895537 |
| 178 | 2,518 | LSE | 14:33:44 | 895535 |
| 184 | 2,518 | LSE | 14:33:44 | 895533 |
| 677 | 2,517 | LSE | 14:33:47 | 895647 |
| 798 | 2,517 | LSE | 14:33:47 | 895645 |
| 133 | 2,517 | LSE | 14:33:47 | 895643 |
| 37 | 2,518 | LSE | 14:33:47 | 895640 |
| 167 | 2,518 | LSE | 14:33:47 | 895636 |
| 234 | 2,518 | LSE | 14:33:47 | 895634 |
| 329 | 2,518 | LSE | 14:33:47 | 895632 |
| 221 | 2,518 | LSE | 14:33:47 | 895630 |
| 126 | 2,518 | LSE | 14:33:47 | 895628 |
| 266 | 2,518 | LSE | 14:33:47 | 895638 |
| 669 | 2,517 | LSE | 14:34:15 | 896574 |
| 727 | 2,517 | LSE | 14:34:15 | 896572 |
| 168 | 2,516 | LSE | 14:34:45 | 897314 |
| 245 | 2,516 | LSE | 14:34:45 | 897312 |
| 250 | 2,516 | LSE | 14:34:45 | 897310 |
| 250 | 2,516 | LSE | 14:34:45 | 897305 |
| 967 | 2,516 | LSE | 14:34:45 | 897264 |
| 756 | 2,516 | LSE | 14:34:45 | 897262 |
| 40 | 2,515 | LSE | 14:34:47 | 897368 |
| 216 | 2,515 | LSE | 14:34:50 | 897482 |
| 180 | 2,515 | LSE | 14:35:44 | 898966 |
| 115 | 2,515 | LSE | 14:35:58 | 899366 |
| 769 | 2,517 | LSE | 14:38:45 | 904232 |
| 668 | 2,517 | LSE | 14:38:45 | 904230 |
| 724 | 2,519 | LSE | 14:41:59 | 909156 |
| 63 | 2,519 | LSE | 14:41:59 | 909154 |
| 737 | 2,519 | LSE | 14:41:59 | 909152 |
| 166 | 2,519 | LSE | 14:44:38 | 912797 |
| 321 | 2,519 | LSE | 14:44:38 | 912793 |
| 294 | 2,519 | LSE | 14:44:38 | 912795 |
| 266 | 2,519 | LSE | 14:44:38 | 912803 |
| 167 | 2,519 | LSE | 14:44:38 | 912799 |
| 267 | 2,519 | LSE | 14:44:38 | 912801 |
| 705 | 2,519 | LSE | 14:49:54 | 920738 |
| 21 | 2,519 | LSE | 14:49:54 | 920736 |
| 250 | 2,519 | LSE | 14:49:54 | 920734 |
| 512 | 2,519 | LSE | 14:49:54 | 920732 |
| 344 | 2,519 | LSE | 14:49:54 | 920730 |
| 285 | 2,519 | LSE | 14:49:54 | 920728 |
| 768 | 2,519 | LSE | 14:56:43 | 932300 |
| 659 | 2,519 | LSE | 14:56:43 | 932298 |
| 778 | 2,519 | LSE | 14:56:43 | 932296 |
| 738 | 2,518 | LSE | 14:56:45 | 932345 |
| 978 | 2,518 | LSE | 14:56:45 | 932341 |
| 70 | 2,518 | LSE | 14:56:45 | 932343 |
| 202 | 2,518 | LSE | 14:56:47 | 932428 |
| 213 | 2,518 | LSE | 14:56:50 | 932531 |
| 210 | 2,518 | LSE | 14:56:50 | 932529 |
| 500 | 2,519 | LSE | 14:58:30 | 935284 |
| 250 | 2,519 | LSE | 14:58:30 | 935282 |
| 335 | 2,519 | LSE | 14:58:30 | 935280 |
| 201 | 2,519 | LSE | 14:58:30 | 935278 |
| 188 | 2,519 | LSE | 14:58:30 | 935276 |
| 823 | 2,519 | LSE | 14:58:30 | 935274 |
| 100 | 2,519 | LSE | 14:58:30 | 935272 |
| 90 | 2,519 | LSE | 14:58:30 | 935270 |
| 217 | 2,518 | LSE | 14:58:31 | 935327 |
| 276 | 2,518 | LSE | 14:58:31 | 935329 |
| 13 | 2,518 | LSE | 14:58:34 | 935492 |
| 287 | 2,518 | LSE | 14:58:34 | 935484 |
| 139 | 2,518 | LSE | 14:58:35 | 935516 |
| 210 | 2,518 | LSE | 14:59:44 | 937518 |
| 384 | 2,518 | LSE | 14:59:44 | 937516 |
| 400 | 2,519 | LSE | 15:01:11 | 940672 |
| 246 | 2,519 | LSE | 15:01:11 | 940670 |
| 76 | 2,519 | LSE | 15:01:11 | 940668 |
| 86 | 2,519 | LSE | 15:01:11 | 940666 |
| 447 | 2,519 | LSE | 15:01:11 | 940664 |
| 170 | 2,519 | LSE | 15:01:11 | 940662 |
| 478 | 2,519 | LSE | 15:01:11 | 940660 |
| 20 | 2,519 | LSE | 15:01:13 | 940720 |
| 275 | 2,519 | LSE | 15:01:13 | 940716 |
| 270 | 2,519 | LSE | 15:01:13 | 940718 |
| 81 | 2,519 | LSE | 15:03:52 | 945714 |
| 667 | 2,520 | LSE | 15:07:20 | 951699 |
| 711 | 2,520 | LSE | 15:07:20 | 951697 |
| 734 | 2,520 | LSE | 15:07:20 | 951695 |
| 752 | 2,519 | LSE | 15:07:21 | 951724 |
| 281 | 2,519 | LSE | 15:07:21 | 951722 |
| 485 | 2,519 | LSE | 15:07:21 | 951720 |
| 210 | 2,519 | LSE | 15:07:23 | 951772 |
| 210 | 2,519 | LSE | 15:07:23 | 951770 |
| 216 | 2,519 | LSE | 15:07:23 | 951767 |
| 103 | 2,519 | LSE | 15:07:26 | 951867 |
| 112 | 2,519 | LSE | 15:07:26 | 951869 |
| 521 | 2,519 | LSE | 15:07:30 | 952106 |
| 136 | 2,519 | LSE | 15:07:30 | 952104 |
| 606 | 2,519 | LSE | 15:07:30 | 952102 |
| 4 | 2,519 | LSE | 15:07:30 | 952100 |
| 75 | 2,518 | LSE | 15:11:12 | 957780 |
| 324 | 2,518 | LSE | 15:11:12 | 957783 |
| 203 | 2,518 | LSE | 15:11:12 | 957785 |
| 86 | 2,518 | LSE | 15:11:12 | 957787 |
| 221 | 2,518 | LSE | 15:11:12 | 957777 |
| 246 | 2,518 | LSE | 15:11:12 | 957775 |
| 250 | 2,518 | LSE | 15:11:12 | 957772 |
| 754 | 2,518 | LSE | 15:11:12 | 957769 |
| 726 | 2,518 | LSE | 15:11:12 | 957767 |
| 175 | 2,517 | LSE | 15:13:27 | 961537 |
| 716 | 2,517 | LSE | 15:13:28 | 961554 |
| 580 | 2,517 | LSE | 15:13:28 | 961552 |
| 744 | 2,516 | LSE | 15:14:47 | 964021 |
| 566 | 2,517 | LSE | 15:20:09 | 974846 |
| 100 | 2,517 | LSE | 15:20:09 | 974844 |
| 711 | 2,517 | LSE | 15:20:09 | 974826 |
| 277 | 2,517 | LSE | 15:20:09 | 974824 |
| 443 | 2,517 | LSE | 15:20:09 | 974822 |
| 222 | 2,517 | LSE | 15:24:15 | 982195 |
| 300 | 2,517 | LSE | 15:24:15 | 982197 |
| 100 | 2,517 | LSE | 15:24:15 | 982199 |
| 283 | 2,517 | LSE | 15:24:17 | 982287 |
| 45 | 2,517 | LSE | 15:24:17 | 982285 |
| 469 | 2,517 | LSE | 15:24:26 | 982522 |
| 150 | 2,516 | LSE | 15:24:54 | 983298 |
| 511 | 2,516 | LSE | 15:24:54 | 983296 |
| 659 | 2,517 | LSE | 15:24:54 | 983294 |
| 717 | 2,517 | LSE | 15:24:54 | 983292 |
| 293 | 2,515 | LSE | 15:26:48 | 987301 |
| 114 | 2,515 | LSE | 15:26:48 | 987305 |
| 372 | 2,515 | LSE | 15:26:48 | 987303 |
| 721 | 2,515 | LSE | 15:26:48 | 987299 |
| 1 | 2,515 | LSE | 15:26:48 | 987297 |
| 88 | 2,511 | LSE | 15:29:08 | 991355 |
| 635 | 2,511 | LSE | 15:29:08 | 991353 |
| 672 | 2,511 | LSE | 15:29:08 | 991357 |
| 226 | 2,512 | LSE | 15:31:34 | 996564 |
| 405 | 2,512 | LSE | 15:31:34 | 996562 |
| 492 | 2,512 | LSE | 15:31:34 | 996560 |
| 307 | 2,512 | LSE | 15:31:34 | 996558 |
| 204 | 2,514 | LSE | 15:36:57 | 1006007 |
| 97 | 2,514 | LSE | 15:36:57 | 1006003 |
| 205 | 2,514 | LSE | 15:36:57 | 1005990 |
| 328 | 2,514 | LSE | 15:36:57 | 1005988 |
| 142 | 2,514 | LSE | 15:36:57 | 1005986 |
| 250 | 2,514 | LSE | 15:36:57 | 1005971 |
| 182 | 2,514 | LSE | 15:36:57 | 1005969 |
| 205 | 2,514 | LSE | 15:36:57 | 1005973 |
| 171 | 2,514 | LSE | 15:36:57 | 1005975 |
| 783 | 2,514 | LSE | 15:36:57 | 1005967 |
| 634 | 2,514 | LSE | 15:36:57 | 1005964 |
| 766 | 2,514 | LSE | 15:36:57 | 1005962 |
| 748 | 2,514 | LSE | 15:38:37 | 1009100 |
| 718 | 2,514 | LSE | 15:40:57 | 1013272 |
| 674 | 2,514 | LSE | 15:40:57 | 1013270 |
| 312 | 2,517 | LSE | 15:47:20 | 1025212 |
| 250 | 2,517 | LSE | 15:47:20 | 1025208 |
| 205 | 2,517 | LSE | 15:47:20 | 1025210 |
| 70 | 2,517 | LSE | 15:47:20 | 1025216 |
| 300 | 2,517 | LSE | 15:47:20 | 1025214 |
| 100 | 2,517 | LSE | 15:47:20 | 1025218 |
| 93 | 2,518 | LSE | 15:50:46 | 1031964 |
| 324 | 2,518 | LSE | 15:50:46 | 1031962 |
| 354 | 2,518 | LSE | 15:50:46 | 1031960 |
| 75 | 2,518 | LSE | 15:50:46 | 1031958 |
| 100 | 2,518 | LSE | 15:50:46 | 1031956 |
| 206 | 2,518 | LSE | 15:50:46 | 1031954 |
| 254 | 2,518 | LSE | 15:50:46 | 1031952 |
| 699 | 2,517 | LSE | 15:51:23 | 1033062 |
| 674 | 2,517 | LSE | 15:51:23 | 1033060 |
| 59 | 2,516 | LSE | 15:54:12 | 1037894 |
| 217 | 2,518 | LSE | 15:54:50 | 1039129 |
| 269 | 2,518 | LSE | 15:54:50 | 1039127 |
| 250 | 2,518 | LSE | 15:54:50 | 1039125 |
| 300 | 2,518 | LSE | 15:54:50 | 1039123 |
| 500 | 2,518 | LSE | 15:54:50 | 1039115 |
| 173 | 2,518 | LSE | 15:54:50 | 1039113 |
| 334 | 2,518 | LSE | 15:54:50 | 1039111 |
| 574 | 2,518 | LSE | 15:54:50 | 1039117 |
| 337 | 2,518 | LSE | 15:54:50 | 1039119 |
| 145 | 2,518 | LSE | 15:54:50 | 1039121 |
| 442 | 2,517 | LSE | 15:55:27 | 1040195 |
| 759 | 2,517 | LSE | 15:55:27 | 1040193 |
| 227 | 2,517 | LSE | 15:55:27 | 1040197 |
| 82 | 2,517 | LSE | 15:56:53 | 1042566 |
| 36 | 2,517 | LSE | 15:56:55 | 1042625 |
| 700 | 2,517 | LSE | 15:56:56 | 1042642 |
| 649 | 2,517 | LSE | 15:56:56 | 1042640 |
| 27 | 2,517 | LSE | 15:57:42 | 1043920 |
| 91 | 2,517 | LSE | 15:57:42 | 1043918 |
| 358 | 2,517 | LSE | 15:57:42 | 1043915 |
| 235 | 2,517 | LSE | 15:57:42 | 1043913 |
| 335 | 2,517 | LSE | 15:57:42 | 1043911 |
| 405 | 2,517 | LSE | 15:57:42 | 1043896 |
| 746 | 2,517 | LSE | 15:57:42 | 1043892 |
| 677 | 2,517 | LSE | 15:57:42 | 1043890 |
| 567 | 2,515 | LSE | 15:59:03 | 1046628 |
| 144 | 2,515 | LSE | 15:59:03 | 1046630 |
| 730 | 2,514 | LSE | 15:59:41 | 1048852 |
| 743 | 2,513 | LSE | 16:01:17 | 1055049 |
| 57 | 2,516 | LSE | 16:05:46 | 1063691 |
| 298 | 2,516 | LSE | 16:05:46 | 1063689 |
| 100 | 2,516 | LSE | 16:05:46 | 1063687 |
| 270 | 2,516 | LSE | 16:05:46 | 1063685 |
| 430 | 2,515 | LSE | 16:05:46 | 1063682 |
| 180 | 2,515 | LSE | 16:06:32 | 1065195 |
| 528 | 2,517 | LSE | 16:09:56 | 1071925 |
| 245 | 2,517 | LSE | 16:09:56 | 1071927 |
| 33 | 2,518 | LSE | 16:10:59 | 1074135 |
| 337 | 2,518 | LSE | 16:10:59 | 1074137 |
| 119 | 2,518 | LSE | 16:10:59 | 1074139 |
| 49 | 2,518 | LSE | 16:11:58 | 1076157 |
| 250 | 2,518 | LSE | 16:11:58 | 1076155 |
| 347 | 2,518 | LSE | 16:11:58 | 1076153 |
| 132 | 2,518 | LSE | 16:11:58 | 1076151 |
| 271 | 2,518 | LSE | 16:11:58 | 1076149 |
| 132 | 2,518 | LSE | 16:11:58 | 1076147 |
| 312 | 2,518 | LSE | 16:11:58 | 1076145 |
| 297 | 2,518 | LSE | 16:11:58 | 1076143 |
| 630 | 2,518 | LSE | 16:11:58 | 1076138 |
| 19 | 2,518 | LSE | 16:11:58 | 1076136 |
| 432 | 2,517 | LSE | 16:12:24 | 1077132 |
| 380 | 2,517 | LSE | 16:12:24 | 1077134 |
| 241 | 2,518 | LSE | 16:13:05 | 1078515 |
| 125 | 2,518 | LSE | 16:13:05 | 1078513 |
| 314 | 2,518 | LSE | 16:13:05 | 1078511 |
| 200 | 2,519 | LSE | 16:14:17 | 1081419 |
| 16 | 2,519 | LSE | 16:14:17 | 1081399 |
| 311 | 2,519 | LSE | 16:14:17 | 1081397 |
| 311 | 2,519 | LSE | 16:14:17 | 1081395 |
| 393 | 2,519 | LSE | 16:14:19 | 1081518 |
| 1,258 | 2,521 | LSE | 16:15:40 | 1084486 |
| 200 | 2,521 | LSE | 16:15:40 | 1084484 |
| 297 | 2,521 | LSE | 16:15:40 | 1084479 |
| 187 | 2,521 | LSE | 16:15:40 | 1084477 |
| 472 | 2,521 | LSE | 16:15:40 | 1084475 |
| Euronext Dublin | ||||
|
|
|
|
|
|
| Number ofShares | Price per Share (EUR) | Trading Venue | Time of Transaction | MatchId |
| 719 | 28.06 | ISE | 08:06:49 | 511720 |
| 665 | 28.09 | ISE | 08:08:33 | 513873 |
| 80 | 28.03 | ISE | 08:09:42 | 515172 |
| 45 | 28.03 | ISE | 08:09:42 | 515170 |
| 790 | 28.03 | ISE | 08:09:42 | 515168 |
| 422 | 28.00 | ISE | 08:10:46 | 516419 |
| 486 | 28.00 | ISE | 08:10:46 | 516417 |
| 722 | 27.99 | ISE | 08:12:43 | 518505 |
| 33 | 27.98 | ISE | 08:12:54 | 518739 |
| 604 | 27.99 | ISE | 08:12:54 | 518737 |
| 264 | 27.99 | ISE | 08:12:54 | 518735 |
| 120 | 27.98 | ISE | 08:14:22 | 520341 |
| 419 | 27.98 | ISE | 08:14:42 | 520620 |
| 266 | 27.98 | ISE | 08:14:44 | 520709 |
| 684 | 27.98 | ISE | 08:14:44 | 520707 |
| 668 | 28.01 | ISE | 08:16:58 | 523760 |
| 69 | 28.01 | ISE | 08:16:58 | 523758 |
| 44 | 27.97 | ISE | 08:18:03 | 525316 |
| 227 | 28.10 | ISE | 08:22:36 | 530444 |
| 533 | 28.10 | ISE | 08:22:36 | 530442 |
| 250 | 28.09 | ISE | 08:23:05 | 530821 |
| 84 | 28.09 | ISE | 08:23:31 | 531224 |
| 440 | 28.09 | ISE | 08:23:32 | 531244 |
| 140 | 28.09 | ISE | 08:24:32 | 532260 |
| 356 | 28.09 | ISE | 08:24:32 | 532258 |
| 295 | 28.09 | ISE | 08:24:32 | 532250 |
| 297 | 28.08 | ISE | 08:26:51 | 534573 |
| 229 | 28.09 | ISE | 08:26:51 | 534564 |
| 527 | 28.09 | ISE | 08:26:51 | 534562 |
| 111 | 28.08 | ISE | 08:27:45 | 535761 |
| 39 | 28.08 | ISE | 08:27:45 | 535759 |
| 192 | 28.18 | ISE | 08:31:56 | 541057 |
| 529 | 28.18 | ISE | 08:31:56 | 541055 |
| 643 | 28.17 | ISE | 08:32:08 | 541304 |
| 873 | 28.17 | ISE | 08:32:08 | 541302 |
| 802 | 28.14 | ISE | 08:32:32 | 541810 |
| 667 | 28.15 | ISE | 08:32:32 | 541804 |
| 63 | 28.15 | ISE | 08:32:32 | 541802 |
| 550 | 28.14 | ISE | 08:32:34 | 541841 |
| 143 | 28.14 | ISE | 08:32:34 | 541839 |
| 48 | 28.14 | ISE | 08:32:34 | 541837 |
| 153 | 28.14 | ISE | 08:32:34 | 541835 |
| 657 | 28.13 | ISE | 08:33:53 | 543445 |
| 398 | 28.12 | ISE | 08:34:08 | 543749 |
| 468 | 28.12 | ISE | 08:34:08 | 543747 |
| 135 | 28.11 | ISE | 08:34:43 | 544583 |
| 193 | 28.11 | ISE | 08:34:44 | 544593 |
| 501 | 28.11 | ISE | 08:34:44 | 544591 |
| 245 | 28.10 | ISE | 08:35:36 | 545910 |
| 516 | 28.10 | ISE | 08:35:37 | 545924 |
| 342 | 28.11 | ISE | 08:36:37 | 547198 |
| 431 | 28.11 | ISE | 08:36:37 | 547196 |
| 288 | 28.10 | ISE | 08:37:08 | 547794 |
| 488 | 28.10 | ISE | 08:37:08 | 547797 |
| 261 | 28.06 | ISE | 08:46:05 | 559197 |
| 461 | 28.06 | ISE | 08:46:05 | 559194 |
| 170 | 28.05 | ISE | 08:47:32 | 561302 |
| 280 | 28.05 | ISE | 08:47:32 | 561299 |
| 239 | 28.05 | ISE | 08:47:32 | 561297 |
| 367 | 28.05 | ISE | 08:47:32 | 561291 |
| 378 | 28.05 | ISE | 08:47:32 | 561289 |
| 496 | 28.04 | ISE | 08:47:36 | 561559 |
| 273 | 28.04 | ISE | 08:47:37 | 561565 |
| 96 | 28.04 | ISE | 08:51:07 | 566096 |
| 147 | 28.04 | ISE | 08:51:30 | 566581 |
| 99 | 28.04 | ISE | 08:51:30 | 566579 |
| 249 | 28.04 | ISE | 08:51:30 | 566575 |
| 51 | 28.04 | ISE | 08:51:30 | 566577 |
| 277 | 28.06 | ISE | 08:53:25 | 569152 |
| 267 | 28.06 | ISE | 08:53:25 | 569150 |
| 161 | 28.06 | ISE | 08:53:25 | 569148 |
| 14 | 28.06 | ISE | 08:53:25 | 569146 |
| 305 | 28.04 | ISE | 08:53:37 | 569426 |
| 76 | 28.04 | ISE | 08:53:37 | 569417 |
| 31 | 28.04 | ISE | 08:53:37 | 569415 |
| 219 | 28.04 | ISE | 08:53:37 | 569413 |
| 544 | 28.04 | ISE | 08:53:37 | 569411 |
| 299 | 28.04 | ISE | 08:53:43 | 569550 |
| 198 | 28.04 | ISE | 08:55:54 | 572450 |
| 200 | 28.04 | ISE | 08:55:54 | 572448 |
| 305 | 28.04 | ISE | 08:55:54 | 572446 |
| 49 | 28.04 | ISE | 08:56:07 | 572716 |
| 250 | 28.02 | ISE | 08:59:14 | 576723 |
| 193 | 28.02 | ISE | 08:59:15 | 576741 |
| 551 | 28.02 | ISE | 08:59:17 | 576827 |
| 57 | 28.02 | ISE | 08:59:17 | 576825 |
| 250 | 28.02 | ISE | 08:59:17 | 576821 |
| 235 | 28.02 | ISE | 08:59:18 | 576844 |
| 680 | 28.07 | ISE | 09:04:41 | 584144 |
| 347 | 28.07 | ISE | 09:06:16 | 586591 |
| 368 | 28.07 | ISE | 09:06:16 | 586589 |
| 82 | 28.07 | ISE | 09:06:16 | 586587 |
| 669 | 28.15 | ISE | 09:09:29 | 591489 |
| 216 | 28.15 | ISE | 09:09:29 | 591487 |
| 568 | 28.14 | ISE | 09:12:24 | 595591 |
| 150 | 28.14 | ISE | 09:12:24 | 595589 |
| 239 | 28.19 | ISE | 09:14:56 | 598592 |
| 600 | 28.18 | ISE | 09:15:08 | 598853 |
| 439 | 28.19 | ISE | 09:15:08 | 598851 |
| 344 | 28.19 | ISE | 09:15:08 | 598849 |
| 489 | 28.19 | ISE | 09:15:08 | 598847 |
| 150 | 28.23 | ISE | 09:17:49 | 602032 |
| 572 | 28.23 | ISE | 09:17:49 | 602030 |
| 28 | 28.23 | ISE | 09:17:49 | 602025 |
| 454 | 28.23 | ISE | 09:17:49 | 602023 |
| 196 | 28.23 | ISE | 09:17:49 | 602021 |
| 34 | 28.23 | ISE | 09:17:49 | 602019 |
| 443 | 28.23 | ISE | 09:17:49 | 602017 |
| 33 | 28.23 | ISE | 09:17:49 | 602014 |
| 233 | 28.23 | ISE | 09:17:49 | 602012 |
| 227 | 28.22 | ISE | 09:17:59 | 602265 |
| 85 | 28.22 | ISE | 09:17:59 | 602263 |
| 331 | 28.22 | ISE | 09:17:59 | 602261 |
| 569 | 28.22 | ISE | 09:17:59 | 602259 |
| 250 | 28.22 | ISE | 09:17:59 | 602257 |
| 319 | 28.22 | ISE | 09:17:59 | 602255 |
| 16 | 28.22 | ISE | 09:17:59 | 602253 |
| 536 | 28.22 | ISE | 09:18:08 | 602522 |
| 870 | 28.22 | ISE | 09:22:56 | 608831 |
| 43 | 28.23 | ISE | 09:22:56 | 608829 |
| 357 | 28.23 | ISE | 09:22:56 | 608827 |
| 243 | 28.23 | ISE | 09:22:56 | 608825 |
| 164 | 28.24 | ISE | 09:24:05 | 610203 |
| 346 | 28.24 | ISE | 09:24:05 | 610200 |
| 100 | 28.24 | ISE | 09:24:05 | 610197 |
| 445 | 28.24 | ISE | 09:24:05 | 610168 |
| 133 | 28.24 | ISE | 09:25:16 | 611634 |
| 266 | 28.24 | ISE | 09:25:16 | 611632 |
| 107 | 28.24 | ISE | 09:25:16 | 611630 |
| 86 | 28.24 | ISE | 09:25:16 | 611628 |
| 310 | 28.24 | ISE | 09:25:16 | 611624 |
| 248 | 28.24 | ISE | 09:25:48 | 612255 |
| 336 | 28.24 | ISE | 09:25:48 | 612249 |
| 5 | 28.24 | ISE | 09:25:48 | 612247 |
| 155 | 28.24 | ISE | 09:25:48 | 612245 |
| 257 | 28.24 | ISE | 09:25:49 | 612270 |
| 312 | 28.24 | ISE | 09:25:49 | 612262 |
| 78 | 28.24 | ISE | 09:25:49 | 612260 |
| 64 | 28.24 | ISE | 09:25:49 | 612258 |
| 344 | 28.19 | ISE | 09:32:24 | 620386 |
| 314 | 28.19 | ISE | 09:32:24 | 620382 |
| 653 | 28.18 | ISE | 09:32:28 | 620476 |
| 250 | 28.18 | ISE | 09:36:00 | 625157 |
| 151 | 28.18 | ISE | 09:36:00 | 625155 |
| 250 | 28.18 | ISE | 09:36:01 | 625169 |
| 103 | 28.18 | ISE | 09:36:01 | 625167 |
| 7 | 28.20 | ISE | 09:40:56 | 631640 |
| 345 | 28.20 | ISE | 09:41:29 | 632168 |
| 303 | 28.20 | ISE | 09:41:30 | 632170 |
| 533 | 28.19 | ISE | 09:41:37 | 632335 |
| 235 | 28.19 | ISE | 09:41:37 | 632333 |
| 65 | 28.19 | ISE | 09:41:37 | 632330 |
| 16 | 28.19 | ISE | 09:41:37 | 632327 |
| 89 | 28.17 | ISE | 09:46:25 | 638073 |
| 634 | 28.17 | ISE | 09:46:54 | 638728 |
| 57 | 28.17 | ISE | 09:47:02 | 638891 |
| 260 | 28.17 | ISE | 09:47:02 | 638889 |
| 252 | 28.17 | ISE | 09:47:02 | 638885 |
| 230 | 28.17 | ISE | 09:47:02 | 638881 |
| 107 | 28.17 | ISE | 09:47:02 | 638879 |
| 360 | 28.17 | ISE | 09:47:06 | 638996 |
| 284 | 28.17 | ISE | 09:47:06 | 638991 |
| 673 | 28.17 | ISE | 09:48:29 | 640772 |
| 321 | 28.16 | ISE | 09:48:52 | 641244 |
| 266 | 28.16 | ISE | 09:48:52 | 641242 |
| 161 | 28.16 | ISE | 09:48:52 | 641238 |
| 780 | 28.15 | ISE | 09:53:22 | 647493 |
| 346 | 28.14 | ISE | 09:54:13 | 648403 |
| 325 | 28.14 | ISE | 09:54:17 | 648508 |
| 146 | 28.14 | ISE | 09:54:17 | 648506 |
| 81 | 28.14 | ISE | 09:54:17 | 648498 |
| 205 | 28.14 | ISE | 09:54:17 | 648496 |
| 242 | 28.14 | ISE | 09:54:29 | 648670 |
| 132 | 28.14 | ISE | 09:54:29 | 648653 |
| 140 | 28.15 | ISE | 10:01:30 | 657775 |
| 390 | 28.15 | ISE | 10:01:30 | 657731 |
| 76 | 28.18 | ISE | 10:06:49 | 664603 |
| 395 | 28.18 | ISE | 10:06:49 | 664601 |
| 126 | 28.18 | ISE | 10:06:49 | 664599 |
| 145 | 28.18 | ISE | 10:06:49 | 664597 |
| 204 | 28.21 | ISE | 10:14:53 | 673528 |
| 476 | 28.21 | ISE | 10:14:53 | 673526 |
| 16 | 28.21 | ISE | 10:17:55 | 676659 |
| 211 | 28.21 | ISE | 10:18:40 | 677463 |
| 313 | 28.22 | ISE | 10:20:55 | 680005 |
| 133 | 28.22 | ISE | 10:20:55 | 680003 |
| 311 | 28.22 | ISE | 10:20:55 | 680001 |
| 994 | 28.21 | ISE | 10:22:16 | 681415 |
| 266 | 28.24 | ISE | 10:26:41 | 685974 |
| 319 | 28.24 | ISE | 10:26:41 | 685972 |
| 412 | 28.24 | ISE | 10:26:44 | 686004 |
| 315 | 28.24 | ISE | 10:26:44 | 686002 |
| 127 | 28.24 | ISE | 10:26:44 | 686000 |
| 133 | 28.24 | ISE | 10:26:44 | 685998 |
| 987 | 28.23 | ISE | 10:27:47 | 687148 |
| 238 | 28.23 | ISE | 10:34:16 | 694557 |
| 133 | 28.23 | ISE | 10:34:16 | 694555 |
| 365 | 28.23 | ISE | 10:34:16 | 694553 |
| 466 | 28.23 | ISE | 10:34:16 | 694550 |
| 303 | 28.23 | ISE | 10:34:16 | 694543 |
| 449 | 28.22 | ISE | 10:36:25 | 697710 |
| 262 | 28.22 | ISE | 10:36:25 | 697712 |
| 118 | 28.20 | ISE | 10:38:23 | 699969 |
| 67 | 28.20 | ISE | 10:38:23 | 699893 |
| 543 | 28.20 | ISE | 10:38:23 | 699890 |
| 90 | 28.20 | ISE | 10:38:23 | 699886 |
| 143 | 28.20 | ISE | 10:38:24 | 699987 |
| 59 | 28.20 | ISE | 10:38:24 | 699985 |
| 600 | 28.20 | ISE | 10:38:28 | 700068 |
| 37 | 28.19 | ISE | 10:39:02 | 700823 |
| 841 | 28.19 | ISE | 10:39:02 | 700821 |
| 634 | 28.21 | ISE | 10:41:36 | 703593 |
| 17 | 28.20 | ISE | 10:42:35 | 705019 |
| 367 | 28.21 | ISE | 10:44:39 | 706960 |
| 176 | 28.22 | ISE | 10:47:13 | 709601 |
| 502 | 28.22 | ISE | 10:47:13 | 709604 |
| 828 | 28.21 | ISE | 10:50:55 | 714678 |
| 272 | 28.21 | ISE | 10:53:20 | 717882 |
| 50 | 28.21 | ISE | 10:53:21 | 717889 |
| 591 | 28.21 | ISE | 10:53:28 | 718023 |
| 5 | 28.21 | ISE | 10:56:24 | 722427 |
| 5 | 28.21 | ISE | 10:56:24 | 722423 |
| 133 | 28.21 | ISE | 10:56:24 | 722421 |
| 266 | 28.21 | ISE | 10:56:24 | 722419 |
| 325 | 28.21 | ISE | 10:56:24 | 722417 |
| 22 | 28.23 | ISE | 11:01:18 | 730551 |
| 691 | 28.23 | ISE | 11:01:18 | 730549 |
| 174 | 28.25 | ISE | 11:09:09 | 736313 |
| 70 | 28.25 | ISE | 11:09:09 | 736311 |
| 687 | 28.25 | ISE | 11:09:09 | 736307 |
| 479 | 28.25 | ISE | 11:09:09 | 736309 |
| 228 | 28.25 | ISE | 11:09:09 | 736305 |
| 135 | 28.24 | ISE | 11:11:11 | 737598 |
| 133 | 28.24 | ISE | 11:11:11 | 737596 |
| 300 | 28.24 | ISE | 11:11:11 | 737594 |
| 600 | 28.24 | ISE | 11:11:11 | 737592 |
| 936 | 28.23 | ISE | 11:11:15 | 737623 |
| 288 | 28.22 | ISE | 11:17:25 | 741681 |
| 583 | 28.22 | ISE | 11:17:25 | 741679 |
| 36 | 28.22 | ISE | 11:17:25 | 741658 |
| 76 | 28.23 | ISE | 11:21:17 | 744255 |
| 523 | 28.23 | ISE | 11:21:17 | 744253 |
| 300 | 28.23 | ISE | 11:21:17 | 744251 |
| 2,080 | 28.23 | ISE | 11:21:17 | 744249 |
| 285 | 28.23 | ISE | 11:21:17 | 744247 |
| 150 | 28.23 | ISE | 11:21:17 | 744245 |
| 513 | 28.23 | ISE | 11:21:17 | 744243 |
| 250 | 28.23 | ISE | 11:21:17 | 744241 |
| 424 | 28.22 | ISE | 11:21:17 | 744233 |
| 250 | 28.22 | ISE | 11:21:17 | 744235 |
| 250 | 28.22 | ISE | 11:21:17 | 744237 |
| 250 | 28.23 | ISE | 11:21:17 | 744239 |
| 700 | 28.21 | ISE | 11:21:37 | 744502 |
| 586 | 28.18 | ISE | 11:27:15 | 748169 |
| 170 | 28.18 | ISE | 11:27:15 | 748167 |
| 410 | 28.18 | ISE | 11:32:54 | 752883 |
| 276 | 28.18 | ISE | 11:36:32 | 755218 |
| 477 | 28.18 | ISE | 11:36:32 | 755216 |
| 70 | 28.18 | ISE | 11:36:32 | 755214 |
| 266 | 28.18 | ISE | 11:36:32 | 755212 |
| 491 | 28.18 | ISE | 11:41:33 | 758646 |
| 56 | 28.18 | ISE | 11:41:33 | 758644 |
| 115 | 28.18 | ISE | 11:41:39 | 758695 |
| 773 | 28.18 | ISE | 11:41:39 | 758693 |
| 189 | 28.18 | ISE | 11:41:39 | 758690 |
| 611 | 28.18 | ISE | 11:41:39 | 758688 |
| 352 | 28.18 | ISE | 11:41:39 | 758686 |
| 448 | 28.18 | ISE | 11:41:39 | 758684 |
| 133 | 28.17 | ISE | 11:45:54 | 761301 |
| 132 | 28.17 | ISE | 11:45:56 | 761393 |
| 420 | 28.17 | ISE | 11:45:56 | 761391 |
| 216 | 28.16 | ISE | 11:46:18 | 761530 |
| 453 | 28.16 | ISE | 11:46:18 | 761526 |
| 46 | 28.17 | ISE | 11:51:44 | 765099 |
| 459 | 28.17 | ISE | 11:51:44 | 765097 |
| 258 | 28.17 | ISE | 11:51:44 | 765095 |
| 686 | 28.16 | ISE | 11:53:51 | 766426 |
| 452 | 28.16 | ISE | 11:55:03 | 767054 |
| 288 | 28.20 | ISE | 12:02:10 | 771517 |
| 393 | 28.20 | ISE | 12:02:10 | 771515 |
| 156 | 28.24 | ISE | 12:12:05 | 780415 |
| 764 | 28.14 | ISE | 12:56:54 | 812625 |
| 718 | 28.18 | ISE | 13:17:43 | 826535 |
| 813 | 28.17 | ISE | 13:17:52 | 826683 |
| 455 | 28.16 | ISE | 13:18:05 | 826858 |
| 253 | 28.16 | ISE | 13:18:05 | 826856 |
| 32 | 28.15 | ISE | 13:20:25 | 828371 |
| 714 | 28.15 | ISE | 13:20:25 | 828369 |
| 203 | 28.14 | ISE | 13:24:33 | 830783 |
| 524 | 28.14 | ISE | 13:24:33 | 830781 |
| 395 | 28.14 | ISE | 13:30:58 | 835376 |
| 298 | 28.14 | ISE | 13:30:58 | 835374 |
| 771 | 28.15 | ISE | 13:38:26 | 841232 |
| 20 | 28.14 | ISE | 13:41:59 | 843586 |
| 702 | 28.14 | ISE | 13:41:59 | 843584 |
| 28 | 28.13 | ISE | 13:42:36 | 844130 |
| 627 | 28.13 | ISE | 13:42:36 | 844125 |
| 547 | 28.13 | ISE | 13:54:42 | 854521 |
| 118 | 28.13 | ISE | 13:54:42 | 854518 |
| 335 | 28.13 | ISE | 13:54:42 | 854516 |
| 301 | 28.13 | ISE | 13:54:42 | 854505 |
| 521 | 28.12 | ISE | 13:54:57 | 854691 |
| 41 | 28.12 | ISE | 13:55:06 | 854881 |
| 209 | 28.12 | ISE | 13:55:38 | 855289 |
| 776 | 28.13 | ISE | 14:06:55 | 864373 |
| 3 | 28.15 | ISE | 14:14:26 | 870371 |
| 678 | 28.15 | ISE | 14:14:26 | 870367 |
| 469 | 28.15 | ISE | 14:14:26 | 870369 |
| 500 | 28.15 | ISE | 14:14:26 | 870373 |
| 500 | 28.15 | ISE | 14:14:26 | 870375 |
| 475 | 28.15 | ISE | 14:14:26 | 870377 |
| 117 | 28.14 | ISE | 14:15:26 | 871267 |
| 603 | 28.14 | ISE | 14:15:27 | 871272 |
| 378 | 28.13 | ISE | 14:28:00 | 882563 |
| 133 | 28.13 | ISE | 14:28:00 | 882550 |
| 133 | 28.13 | ISE | 14:28:00 | 882539 |
| 133 | 28.13 | ISE | 14:28:00 | 882536 |
| 632 | 28.12 | ISE | 14:30:13 | 888288 |
| 336 | 28.12 | ISE | 14:30:29 | 888785 |
| 278 | 28.12 | ISE | 14:30:29 | 888781 |
| 171 | 28.12 | ISE | 14:30:29 | 888779 |
| 133 | 28.12 | ISE | 14:30:29 | 888783 |
| 451 | 28.12 | ISE | 14:32:35 | 892891 |
| 133 | 28.12 | ISE | 14:32:35 | 892889 |
| 66 | 28.12 | ISE | 14:32:35 | 892887 |
| 343 | 28.11 | ISE | 14:32:36 | 892902 |
| 324 | 28.11 | ISE | 14:32:36 | 892900 |
| 285 | 28.10 | ISE | 14:33:47 | 895651 |
| 354 | 28.10 | ISE | 14:33:47 | 895649 |
| 85 | 28.09 | ISE | 14:34:25 | 896748 |
| 300 | 28.09 | ISE | 14:34:29 | 896832 |
| 115 | 28.09 | ISE | 14:34:45 | 897291 |
| 133 | 28.09 | ISE | 14:34:45 | 897285 |
| 115 | 28.09 | ISE | 14:34:45 | 897283 |
| 758 | 28.09 | ISE | 14:38:45 | 904234 |
| 639 | 28.11 | ISE | 14:41:59 | 909171 |
| 776 | 28.12 | ISE | 14:49:23 | 919994 |
| 65 | 28.12 | ISE | 14:56:42 | 932268 |
| 649 | 28.12 | ISE | 14:56:42 | 932264 |
| 678 | 28.11 | ISE | 14:56:53 | 932593 |
| 695 | 28.11 | ISE | 14:56:56 | 932695 |
| 155 | 28.11 | ISE | 14:56:56 | 932693 |
| 659 | 28.11 | ISE | 14:59:20 | 936747 |
| 642 | 28.11 | ISE | 15:03:30 | 945166 |
| 752 | 28.12 | ISE | 15:07:00 | 951136 |
| 797 | 28.11 | ISE | 15:07:30 | 952108 |
| 752 | 28.09 | ISE | 15:07:36 | 952274 |
| 178 | 28.10 | ISE | 15:11:25 | 958175 |
| 266 | 28.10 | ISE | 15:11:25 | 958173 |
| 341 | 28.10 | ISE | 15:11:25 | 958171 |
| 740 | 28.09 | ISE | 15:13:48 | 962177 |
| 722 | 28.10 | ISE | 15:20:09 | 974849 |
| 3 | 28.10 | ISE | 15:20:16 | 975104 |
| 500 | 28.10 | ISE | 15:20:16 | 975102 |
| 500 | 28.10 | ISE | 15:20:16 | 975100 |
| 500 | 28.10 | ISE | 15:20:16 | 975098 |
| 763 | 28.10 | ISE | 15:20:16 | 975096 |
| 108 | 28.09 | ISE | 15:24:54 | 983301 |
| 281 | 28.09 | ISE | 15:25:22 | 984788 |
| 500 | 28.09 | ISE | 15:25:22 | 984786 |
| 642 | 28.09 | ISE | 15:25:22 | 984784 |
| 178 | 28.06 | ISE | 15:26:48 | 987366 |
| 480 | 28.08 | ISE | 15:26:48 | 987314 |
| 133 | 28.08 | ISE | 15:26:48 | 987312 |
| 133 | 28.08 | ISE | 15:26:48 | 987308 |
| 260 | 28.06 | ISE | 15:26:49 | 987386 |
| 300 | 28.06 | ISE | 15:26:49 | 987378 |
| 665 | 28.03 | ISE | 15:29:08 | 991359 |
| 661 | 28.07 | ISE | 15:34:14 | 1001253 |
| 403 | 28.07 | ISE | 15:34:14 | 1001251 |
| 340 | 28.07 | ISE | 15:34:14 | 1001246 |
| 142 | 28.07 | ISE | 15:35:10 | 1002756 |
| 39 | 28.07 | ISE | 15:35:10 | 1002754 |
| 555 | 28.07 | ISE | 15:36:28 | 1005217 |
| 204 | 28.08 | ISE | 15:38:33 | 1008945 |
| 365 | 28.08 | ISE | 15:39:03 | 1009900 |
| 756 | 28.08 | ISE | 15:39:03 | 1009898 |
| 463 | 28.08 | ISE | 15:39:03 | 1009890 |
| 293 | 28.08 | ISE | 15:39:03 | 1009892 |
| 190 | 28.09 | ISE | 15:40:05 | 1011643 |
| 570 | 28.09 | ISE | 15:40:19 | 1012170 |
| 22 | 28.09 | ISE | 15:40:19 | 1012167 |
| 731 | 28.08 | ISE | 15:40:57 | 1013288 |
| 40 | 28.08 | ISE | 15:40:57 | 1013286 |
| 133 | 28.08 | ISE | 15:40:57 | 1013281 |
| 544 | 28.08 | ISE | 15:40:57 | 1013277 |
| 120 | 28.09 | ISE | 15:43:50 | 1018505 |
| 627 | 28.09 | ISE | 15:43:56 | 1018704 |
| 387 | 28.11 | ISE | 15:49:43 | 1029945 |
| 318 | 28.11 | ISE | 15:49:43 | 1029943 |
| 517 | 28.11 | ISE | 15:50:51 | 1032098 |
| 316 | 28.11 | ISE | 15:51:23 | 1033085 |
| 17 | 28.11 | ISE | 15:51:23 | 1033083 |
| 460 | 28.11 | ISE | 15:51:23 | 1033070 |
| 116 | 28.11 | ISE | 15:51:23 | 1033068 |
| 768 | 28.11 | ISE | 15:51:23 | 1033066 |
| 133 | 28.11 | ISE | 15:51:25 | 1033145 |
| 334 | 28.12 | ISE | 15:54:00 | 1037460 |
| 574 | 28.13 | ISE | 15:55:33 | 1040375 |
| 11 | 28.13 | ISE | 15:55:33 | 1040373 |
| 306 | 28.13 | ISE | 15:56:35 | 1042084 |
| 198 | 28.13 | ISE | 15:56:35 | 1042056 |
| 766 | 28.13 | ISE | 15:56:35 | 1042054 |
| 459 | 28.13 | ISE | 15:56:40 | 1042235 |
| 672 | 28.13 | ISE | 15:57:42 | 1043947 |
| 498 | 28.11 | ISE | 15:58:16 | 1045053 |
| 75 | 28.11 | ISE | 15:58:16 | 1045051 |
| 133 | 28.11 | ISE | 15:58:16 | 1045042 |
| 111 | 28.10 | ISE | 15:58:50 | 1046018 |
| 197 | 28.10 | ISE | 15:59:03 | 1046632 |
| 399 | 28.10 | ISE | 15:59:03 | 1046562 |
| 404 | 28.08 | ISE | 16:01:17 | 1055057 |
| 381 | 28.08 | ISE | 16:01:18 | 1055100 |
| 701 | 28.08 | ISE | 16:01:31 | 1055449 |
| 535 | 28.08 | ISE | 16:03:19 | 1058951 |
| 725 | 28.14 | ISE | 16:10:58 | 1074096 |
| 235 | 28.14 | ISE | 16:10:58 | 1074091 |
| 400 | 28.14 | ISE | 16:10:58 | 1074089 |
| 174 | 28.14 | ISE | 16:11:03 | 1074323 |
| 500 | 28.14 | ISE | 16:11:03 | 1074321 |
| 519 | 28.13 | ISE | 16:12:02 | 1076331 |
| 3 | 28.13 | ISE | 16:12:02 | 1076327 |
| 1,343 | 28.13 | ISE | 16:12:02 | 1076325 |
| 151 | 28.13 | ISE | 16:12:04 | 1076418 |
| 369 | 28.13 | ISE | 16:12:05 | 1076446 |
| 634 | 28.13 | ISE | 16:12:22 | 1077095 |
| 403 | 28.13 | ISE | 16:12:22 | 1077093 |
| 691 | 28.12 | ISE | 16:12:24 | 1077136 |
| 1,507 | 28.15 | ISE | 16:16:16 | 1085875 |
Related Shares:
CRH