CRH PLC

Transaction in Own Shares • Apr 18, 2023

National Storage Mechanism | Additional information RNS Number : 5029W CRH PLC 18 April 2023 18th April 2023 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 17th April 2023 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin and/or the London Stock Exchange (as applicable), from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. Euronext Dublin London Stock Exchange Number of ordinary shares purchased: 173,707 70,724 Highest price paid per share: ���45.3100 GBp 4,008.0000 Lowest price paid per share: ���44.7500 GBp 3,962.0000 Volume weighted average price paid: ���45.0308 GBp 3,981.6321 The purchases form part of CRH's intention to buy back ordinary shares of up to $750 million in the period to 29th June 2023 following its announcement on 31st March 2023 and were affected by CRH's broker as part of the Programme announced on 31st March 2023. Following settlement of the above transactions CRH will hold 11,980,307 of its ordinary shares in treasury which represents 1.593% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 740,160,031 ordinary shares in issue (excluding treasury shares). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the 'Market Abuse Regulation') (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 17th April 2023 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. Being an amount equal to ���690 million (based on a FX Rate of $1:���0.92 fixed for the duration of the buyback programme). Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 Intermediary name: UBS Europe SE Intermediary code: UBSWDE24 Time zone: BST Currency: EUR & GBp (as indicated below) Date of Transactions: 17/04/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 45.0308 173,707 London Stock Exchange (XLON) GBp 3,981.6321 70,724 London Stock Exchange Number of Shares Price per Share (GBp) Trading Venue Time of Transaction MatchId 190 3,977 LSE 08:03:36 1458965 227 3,981 LSE 08:04:18 1460185 22 3,981 LSE 08:04:18 1460183 252 4,001 LSE 08:07:22 1466024 357 4,001 LSE 08:07:22 1466022 314 4,001 LSE 08:07:22 1466020 250 4,003 LSE 08:08:36 1468043 117 4,008 LSE 08:08:49 1468450 103 4,008 LSE 08:08:49 1468452 252 4,008 LSE 08:08:49 1468448 234 4,007 LSE 08:08:56 1468674 256 4,004 LSE 08:09:07 1469114 223 4,004 LSE 08:09:07 1469109 101 4,005 LSE 08:09:07 1469066 152 4,005 LSE 08:09:07 1469063 248 4,005 LSE 08:09:07 1469061 150 3,997 LSE 08:09:57 1470305 97 3,997 LSE 08:09:57 1470307 56 4,001 LSE 08:11:33 1473441 150 4,001 LSE 08:11:33 1473439 50 4,001 LSE 08:11:33 1473437 276 4,000 LSE 08:12:37 1475056 48 4,001 LSE 08:12:37 1475036 150 4,001 LSE 08:12:37 1475034 50 4,001 LSE 08:12:37 1475032 261 3,999 LSE 08:13:00 1475588 62 3,997 LSE 08:13:04 1475725 150 3,997 LSE 08:13:04 1475723 31 3,997 LSE 08:13:04 1475721 174 3,997 LSE 08:13:18 1476100 59 3,997 LSE 08:13:18 1476098 96 3,994 LSE 08:14:24 1477900 152 3,994 LSE 08:14:24 1477898 236 3,994 LSE 08:15:07 1479154 250 3,995 LSE 08:15:07 1479146 14 3,993 LSE 08:15:27 1479973 150 3,993 LSE 08:15:27 1479971 91 3,993 LSE 08:15:27 1479969 260 3,993 LSE 08:16:03 1480813 260 3,996 LSE 08:17:31 1483162 21 3,997 LSE 08:17:31 1483148 150 3,997 LSE 08:17:31 1483146 50 3,997 LSE 08:17:31 1483144 71 3,990 LSE 08:19:02 1485686 150 3,990 LSE 08:19:02 1485684 251 3,993 LSE 08:23:05 1492173 283 3,994 LSE 08:23:05 1492171 217 3,991 LSE 08:23:51 1493377 241 3,989 LSE 08:23:52 1493417 129 3,990 LSE 08:23:52 1493413 128 3,990 LSE 08:23:52 1493411 221 3,997 LSE 08:26:01 1496415 104 3,997 LSE 08:26:01 1496411 134 3,997 LSE 08:26:01 1496413 67 3,997 LSE 08:27:00 1498075 162 3,997 LSE 08:27:00 1498073 24 3,997 LSE 08:27:00 1498071 47 3,997 LSE 08:27:00 1498069 184 3,997 LSE 08:27:00 1498067 258 3,999 LSE 08:28:30 1500491 25 3,999 LSE 08:31:00 1505089 20 3,999 LSE 08:31:00 1505087 24 3,999 LSE 08:31:00 1505085 75 3,999 LSE 08:31:00 1505083 14 3,999 LSE 08:31:00 1505081 55 3,999 LSE 08:31:00 1505079 25 3,999 LSE 08:31:00 1505077 150 3,998 LSE 08:31:13 1505586 93 3,998 LSE 08:31:13 1505588 221 4,003 LSE 08:34:39 1512526 252 4,003 LSE 08:34:39 1512516 110 4,004 LSE 08:36:02 1515349 150 4,004 LSE 08:36:02 1515347 251 4,002 LSE 08:38:02 1519408 56 4,001 LSE 08:40:03 1523060 150 4,001 LSE 08:40:03 1523058 11 4,001 LSE 08:40:03 1523056 87 3,998 LSE 08:42:13 1527560 150 3,998 LSE 08:42:13 1527558 231 4,003 LSE 08:48:31 1539963 119 4,003 LSE 08:48:53 1541262 43 4,003 LSE 08:48:53 1541260 56 4,003 LSE 08:48:53 1541258 261 4,001 LSE 08:52:15 1549232 230 4,001 LSE 08:53:11 1551348 25 3,999 LSE 08:55:31 1555607 150 3,999 LSE 08:55:31 1555605 64 3,999 LSE 08:55:31 1555603 82 3,992 LSE 09:02:05 1568324 82 3,992 LSE 09:02:05 1568322 36 3,992 LSE 09:02:05 1568320 46 3,992 LSE 09:02:05 1568326 43 3,992 LSE 09:02:05 1568328 218 3,994 LSE 09:05:50 1573353 175 3,987 LSE 09:08:02 1577415 64 3,987 LSE 09:08:02 1577413 234 3,983 LSE 09:14:49 1592583 40 3,977 LSE 09:19:00 1599908 256 3,976 LSE 09:21:13 1603637 120 3,977 LSE 09:26:35 1611719 137 3,977 LSE 09:26:35 1611717 234 3,971 LSE 09:30:11 1617259 223 3,963 LSE 09:35:36 1625262 28 3,963 LSE 09:35:36 1625260 221 3,972 LSE 09:42:44 1636325 250 3,979 LSE 09:46:06 1641108 148 3,982 LSE 09:52:27 1651282 69 3,982 LSE 09:52:27 1651284 83 3,984 LSE 09:54:10 1653408 135 3,984 LSE 09:54:10 1653406 253 3,986 LSE 10:01:38 1663444 219 3,989 LSE 10:05:05 1668373 253 3,989 LSE 10:06:59 1670488 19 3,988 LSE 10:07:15 1670785 269 3,989 LSE 10:07:15 1670762 70 3,988 LSE 10:07:16 1670835 150 3,988 LSE 10:07:16 1670833 248 3,986 LSE 10:08:16 1672122 4 3,993 LSE 10:16:08 1682031 91 3,993 LSE 10:16:08 1682028 123 3,993 LSE 10:16:46 1682657 27 3,993 LSE 10:16:46 1682655 3 3,992 LSE 10:16:49 1682706 248 3,992 LSE 10:16:49 1682704 248 3,992 LSE 10:17:55 1683983 187 3,987 LSE 10:23:36 1690920 43 3,987 LSE 10:23:36 1690918 220 3,987 LSE 10:23:36 1690916 243 3,992 LSE 10:29:47 1699728 150 3,991 LSE 10:31:51 1703977 99 3,991 LSE 10:32:25 1705432 226 3,991 LSE 10:36:16 1712886 105 3,991 LSE 10:43:34 1729345 125 3,991 LSE 10:43:34 1729343 90 3,991 LSE 10:43:34 1729341 242 3,991 LSE 10:43:34 1729339 47 3,992 LSE 10:44:58 1732345 92 3,992 LSE 10:44:58 1732343 136 3,992 LSE 10:44:58 1732341 133 3,992 LSE 10:44:58 1732339 62 3,992 LSE 10:44:58 1732337 63 3,991 LSE 10:44:58 1732335 218 3,990 LSE 10:45:44 1733953 83 3,991 LSE 10:48:35 1739922 150 3,991 LSE 10:48:35 1739920 98 3,981 LSE 10:59:56 1761632 150 3,981 LSE 10:59:56 1761630 93 3,980 LSE 11:02:01 1762944 61 3,980 LSE 11:02:01 1762942 92 3,979 LSE 11:02:10 1763091 99 3,979 LSE 11:02:10 1763089 61 3,979 LSE 11:02:10 1763087 224 3,985 LSE 11:14:51 1771311 20 3,985 LSE 11:14:52 1771319 1 3,984 LSE 11:16:02 1772056 244 3,984 LSE 11:16:27 1772337 139 3,983 LSE 11:16:52 1772588 150 3,983 LSE 11:16:52 1772586 84 3,983 LSE 11:17:36 1773007 83 3,983 LSE 11:17:36 1773009 216 3,982 LSE 11:18:06 1773155 220 3,979 LSE 11:19:37 1774004 72 3,979 LSE 11:35:21 1782246 150 3,979 LSE 11:35:21 1782244 105 3,979 LSE 11:44:24 1786306 150 3,979 LSE 11:44:24 1786304 242 3,981 LSE 12:03:53 1797663 222 3,980 LSE 12:04:55 1798362 134 3,977 LSE 12:13:07 1802626 133 3,977 LSE 12:13:07 1802624 76 3,975 LSE 12:13:13 1802690 189 3,975 LSE 12:13:45 1802898 229 3,970 LSE 12:19:26 1805780 96 3,970 LSE 12:30:49 1811611 159 3,970 LSE 12:31:19 1811889 121 3,968 LSE 12:38:08 1815900 135 3,968 LSE 12:38:08 1815898 244 3,962 LSE 12:39:02 1816540 50 3,972 LSE 12:44:32 1819725 61 3,972 LSE 12:44:32 1819723 89 3,972 LSE 12:44:32 1819721 130 3,972 LSE 12:44:32 1819719 128 3,972 LSE 12:44:32 1819717 59 3,970 LSE 12:44:33 1819744 8 3,970 LSE 12:44:33 1819742 150 3,970 LSE 12:44:33 1819740 59 3,970 LSE 12:55:20 1825764 128 3,970 LSE 12:55:20 1825762 82 3,970 LSE 12:55:20 1825760 60 3,970 LSE 12:55:20 1825758 128 3,970 LSE 12:55:20 1825756 37 3,970 LSE 12:55:20 1825754 329 3,969 LSE 12:55:33 1825925 128 3,969 LSE 12:55:52 1826082 130 3,969 LSE 12:55:52 1826084 234 3,969 LSE 12:55:52 1826080 99 3,967 LSE 12:56:09 1826257 141 3,967 LSE 12:56:09 1826255 228 3,973 LSE 13:04:07 1831120 240 3,974 LSE 13:05:34 1832065 671 3,976 LSE 13:06:39 1832624 223 3,972 LSE 13:16:55 1838857 218 3,965 LSE 13:22:54 1842721 150 3,967 LSE 13:23:12 1842866 44 3,967 LSE 13:23:12 1842864 192 3,968 LSE 13:23:14 1842898 19 3,969 LSE 13:23:30 1843045 110 3,969 LSE 13:23:30 1843043 214 3,969 LSE 13:23:30 1843041 6 3,969 LSE 13:23:30 1843039 132 3,969 LSE 13:23:30 1843035 100 3,969 LSE 13:23:30 1843037 133 3,969 LSE 13:23:30 1843033 133 3,969 LSE 13:23:30 1843031 210 3,969 LSE 13:23:30 1843029 450 3,969 LSE 13:23:30 1843027 97 3,969 LSE 13:23:55 1843353 37 3,969 LSE 13:23:55 1843349 48 3,969 LSE 13:23:55 1843351 96 3,969 LSE 13:23:55 1843355 76 3,969 LSE 13:23:55 1843357 91 3,969 LSE 13:23:55 1843347 96 3,969 LSE 13:23:55 1843345 46 3,969 LSE 13:23:55 1843343 75 3,969 LSE 13:23:55 1843339 150 3,969 LSE 13:23:55 1843337 103 3,970 LSE 13:25:25 1844369 140 3,970 LSE 13:25:25 1844367 97 3,972 LSE 13:27:12 1845595 96 3,972 LSE 13:27:12 1845597 400 3,972 LSE 13:27:12 1845599 63 3,972 LSE 13:27:12 1845591 98 3,972 LSE 13:27:12 1845593 233 3,970 LSE 13:28:35 1846452 231 3,969 LSE 13:28:47 1846540 72 3,970 LSE 13:29:37 1847370 150 3,970 LSE 13:29:37 1847368 150 3,970 LSE 13:29:37 1847366 165 3,969 LSE 13:29:50 1847637 84 3,969 LSE 13:29:50 1847633 25 3,969 LSE 13:29:50 1847631 50 3,969 LSE 13:29:50 1847629 150 3,969 LSE 13:29:50 1847627 120 3,969 LSE 13:29:50 1847622 150 3,969 LSE 13:29:50 1847620 3 3,969 LSE 13:29:50 1847614 361 3,969 LSE 13:29:50 1847612 158 3,970 LSE 13:32:08 1849848 91 3,970 LSE 13:32:08 1849846 65 3,971 LSE 13:35:23 1852515 150 3,971 LSE 13:35:23 1852511 14 3,971 LSE 13:35:23 1852513 126 3,973 LSE 13:41:00 1856261 141 3,973 LSE 13:41:00 1856259 253 3,969 LSE 13:45:30 1859187 41 3,969 LSE 13:45:53 1859715 11 3,969 LSE 13:45:53 1859713 146 3,969 LSE 13:45:53 1859711 13 3,969 LSE 13:45:53 1859709 23 3,969 LSE 13:45:53 1859707 91 3,969 LSE 13:48:01 1861316 90 3,969 LSE 13:48:01 1861314 67 3,969 LSE 13:48:01 1861312 190 3,969 LSE 13:48:57 1861857 48 3,969 LSE 13:48:57 1861855 280 3,969 LSE 13:52:02 1864657 44 3,965 LSE 13:56:52 1868375 91 3,965 LSE 13:56:52 1868377 90 3,965 LSE 13:56:52 1868379 105 3,964 LSE 13:59:03 1869991 112 3,964 LSE 13:59:03 1869989 105 3,964 LSE 13:59:03 1869987 253 3,963 LSE 13:59:45 1870661 176 3,962 LSE 14:00:08 1870982 54 3,962 LSE 14:00:08 1870980 150 3,964 LSE 14:03:45 1873891 77 3,964 LSE 14:03:45 1873893 42 3,965 LSE 14:05:02 1874982 5 3,965 LSE 14:05:02 1874980 150 3,967 LSE 14:08:05 1876886 218 3,967 LSE 14:09:20 1877759 3 3,967 LSE 14:09:20 1877757 68 3,967 LSE 14:09:20 1877755 369 3,969 LSE 14:13:32 1880780 120 3,969 LSE 14:13:32 1880778 44 3,969 LSE 14:13:32 1880776 244 3,968 LSE 14:19:18 1885268 79 3,967 LSE 14:24:33 1890360 167 3,967 LSE 14:24:33 1890358 256 3,967 LSE 14:25:18 1891063 41 3,967 LSE 14:28:13 1893771 50 3,967 LSE 14:28:13 1893769 81 3,967 LSE 14:28:13 1893767 84 3,967 LSE 14:28:13 1893765 48 3,968 LSE 14:29:07 1894646 11 3,968 LSE 14:29:11 1894747 99 3,968 LSE 14:29:11 1894745 81 3,968 LSE 14:29:11 1894743 84 3,968 LSE 14:29:11 1894741 84 3,967 LSE 14:29:11 1894739 81 3,967 LSE 14:29:11 1894737 46 3,967 LSE 14:29:11 1894735 258 3,966 LSE 14:30:00 1895834 227 3,966 LSE 14:30:00 1895824 81 3,968 LSE 14:31:27 1901606 84 3,968 LSE 14:31:27 1901604 47 3,968 LSE 14:31:27 1901602 22 3,967 LSE 14:31:35 1901943 81 3,967 LSE 14:31:35 1901941 84 3,967 LSE 14:31:35 1901939 120 3,967 LSE 14:31:35 1901937 268 3,967 LSE 14:31:35 1901935 100 3,968 LSE 14:32:35 1904277 81 3,968 LSE 14:32:35 1904279 256 3,968 LSE 14:34:00 1907245 58 3,969 LSE 14:34:42 1908663 84 3,969 LSE 14:34:42 1908665 48 3,969 LSE 14:34:42 1908661 84 3,969 LSE 14:34:42 1908659 81 3,969 LSE 14:34:42 1908657 80 3,969 LSE 14:34:42 1908655 98 3,969 LSE 14:34:42 1908647 80 3,969 LSE 14:34:42 1908645 46 3,970 LSE 14:35:16 1909938 55 3,970 LSE 14:35:16 1909936 121 3,970 LSE 14:35:16 1909934 81 3,970 LSE 14:35:16 1909932 84 3,970 LSE 14:35:16 1909930 19 3,970 LSE 14:35:16 1909928 46 3,969 LSE 14:35:16 1909926 84 3,969 LSE 14:35:16 1909924 81 3,969 LSE 14:35:16 1909922 84 3,973 LSE 14:38:33 1915743 81 3,973 LSE 14:38:33 1915741 128 3,973 LSE 14:38:33 1915739 40 3,973 LSE 14:38:33 1915737 40 3,971 LSE 14:38:44 1916179 76 3,971 LSE 14:38:44 1916177 149 3,971 LSE 14:38:44 1916175 145 3,971 LSE 14:39:21 1917691 112 3,971 LSE 14:39:21 1917689 246 3,971 LSE 14:39:21 1917683 231 3,975 LSE 14:43:22 1925187 106 3,975 LSE 14:43:40 1925859 60 3,975 LSE 14:43:40 1925863 102 3,975 LSE 14:43:40 1925861 106 3,975 LSE 14:43:40 1925836 102 3,975 LSE 14:43:40 1925834 60 3,975 LSE 14:43:40 1925832 129 3,975 LSE 14:43:42 1925973 102 3,975 LSE 14:43:42 1925971 106 3,975 LSE 14:43:42 1925969 60 3,975 LSE 14:43:42 1925967 39 3,974 LSE 14:43:42 1925965 78 3,976 LSE 14:46:30 1931411 75 3,977 LSE 14:46:30 1931413 39 3,977 LSE 14:46:30 1931415 106 3,977 LSE 14:46:30 1931417 102 3,977 LSE 14:46:30 1931419 70 3,977 LSE 14:46:30 1931423 124 3,977 LSE 14:46:30 1931421 63 3,975 LSE 14:47:22 1933201 106 3,975 LSE 14:47:22 1933199 60 3,975 LSE 14:47:22 1933197 244 3,977 LSE 14:49:03 1936312 248 3,977 LSE 14:49:03 1936253 39 3,977 LSE 14:49:35 1937457 106 3,977 LSE 14:49:35 1937455 61 3,977 LSE 14:49:42 1937622 19 3,977 LSE 14:49:52 1937908 102 3,977 LSE 14:49:52 1937906 106 3,977 LSE 14:49:52 1937904 37 3,977 LSE 14:49:52 1937902 39 3,977 LSE 14:51:29 1940709 55 3,977 LSE 14:51:29 1940705 158 3,977 LSE 14:51:29 1940707 106 3,977 LSE 14:51:29 1940711 128 3,977 LSE 14:51:29 1940714 33 3,977 LSE 14:51:29 1940716 507 3,980 LSE 14:53:02 1943726 101 3,983 LSE 14:54:07 1945604 50 3,983 LSE 14:54:32 1946228 102 3,983 LSE 14:54:32 1946226 106 3,983 LSE 14:54:32 1946224 217 3,983 LSE 14:55:12 1947566 37 3,983 LSE 14:55:12 1947564 54 3,983 LSE 14:55:12 1947562 222 3,982 LSE 14:55:19 1947765 261 3,983 LSE 14:56:25 1949732 106 3,982 LSE 14:56:35 1949963 40 3,982 LSE 14:56:35 1949967 102 3,982 LSE 14:56:35 1949965 128 3,982 LSE 14:56:35 1949960 138 3,982 LSE 14:56:35 1949958 81 3,981 LSE 14:57:40 1951598 36 3,981 LSE 14:57:40 1951596 81 3,980 LSE 14:57:42 1951808 106 3,980 LSE 14:57:42 1951806 82 3,980 LSE 14:57:42 1951804 104 3,980 LSE 14:57:42 1951647 158 3,980 LSE 14:57:42 1951643 406 3,982 LSE 14:58:38 1953619 15 3,989 LSE 15:01:00 1958309 248 3,989 LSE 15:01:00 1958307 105 3,989 LSE 15:01:00 1958305 150 3,989 LSE 15:01:00 1958303 51 3,988 LSE 15:02:25 1960974 204 3,988 LSE 15:02:25 1960972 2 3,988 LSE 15:03:02 1961956 98 3,988 LSE 15:03:02 1961954 51 3,987 LSE 15:03:02 1961952 102 3,987 LSE 15:03:02 1961950 150 3,988 LSE 15:03:02 1961944 25 3,988 LSE 15:03:02 1961946 61 3,988 LSE 15:03:02 1961948 267 3,985 LSE 15:03:25 1962631 240 3,981 LSE 15:07:47 1969223 232 3,980 LSE 15:08:55 1971016 249 3,980 LSE 15:12:29 1976694 78 3,981 LSE 15:14:42 1979935 77 3,981 LSE 15:14:42 1979933 106 3,981 LSE 15:14:42 1979931 102 3,981 LSE 15:14:42 1979929 231 3,981 LSE 15:14:42 1979927 106 3,986 LSE 15:16:44 1984927 102 3,986 LSE 15:16:44 1984925 54 3,986 LSE 15:16:44 1984923 112 3,986 LSE 15:17:25 1986162 105 3,986 LSE 15:17:25 1986164 242 3,986 LSE 15:17:25 1986152 246 3,984 LSE 15:19:43 1989885 65 3,985 LSE 15:22:31 1993791 106 3,985 LSE 15:22:31 1993789 48 3,985 LSE 15:22:31 1993787 244 3,982 LSE 15:26:26 2001723 34 3,982 LSE 15:27:05 2002688 102 3,982 LSE 15:27:05 2002686 106 3,982 LSE 15:27:05 2002684 43 3,981 LSE 15:29:12 2005656 178 3,981 LSE 15:29:12 2005654 100 3,979 LSE 15:29:45 2006663 163 3,979 LSE 15:29:45 2006661 46 3,981 LSE 15:31:22 2009788 106 3,981 LSE 15:31:22 2009786 102 3,981 LSE 15:31:22 2009784 142 3,981 LSE 15:31:46 2010392 111 3,981 LSE 15:31:46 2010390 101 3,981 LSE 15:33:16 2012930 106 3,981 LSE 15:33:16 2012928 45 3,981 LSE 15:33:16 2012926 12 3,979 LSE 15:33:19 2013000 240 3,979 LSE 15:33:33 2013440 124 3,978 LSE 15:34:13 2014530 144 3,978 LSE 15:34:13 2014528 252 3,977 LSE 15:34:36 2015214 110 3,980 LSE 15:38:08 2020843 48 3,980 LSE 15:38:08 2020800 100 3,980 LSE 15:38:08 2020798 269 3,980 LSE 15:38:08 2020794 120 3,980 LSE 15:40:52 2025571 119 3,980 LSE 15:40:52 2025569 150 3,980 LSE 15:40:52 2025567 54 3,980 LSE 15:41:05 2025892 96 3,980 LSE 15:41:05 2025896 102 3,980 LSE 15:41:05 2025894 137 3,984 LSE 15:43:39 2030081 81 3,984 LSE 15:43:39 2030079 221 3,988 LSE 15:48:26 2037416 29 3,989 LSE 15:49:19 2038630 221 3,990 LSE 15:49:29 2038886 150 3,990 LSE 15:49:47 2039394 249 3,990 LSE 15:49:47 2039398 66 3,990 LSE 15:49:47 2039396 129 3,990 LSE 15:50:07 2039921 66 3,990 LSE 15:50:07 2039919 83 3,990 LSE 15:50:07 2039917 83 3,990 LSE 15:50:07 2039915 52 3,990 LSE 15:50:07 2039913 52 3,989 LSE 15:50:07 2039911 231 3,990 LSE 15:52:11 2042729 246 3,990 LSE 15:52:11 2042727 79 3,989 LSE 15:52:55 2043696 83 3,989 LSE 15:52:55 2043692 83 3,989 LSE 15:52:55 2043694 131 3,986 LSE 15:55:17 2046877 83 3,986 LSE 15:55:17 2046875 83 3,986 LSE 15:55:17 2046873 48 3,986 LSE 15:55:17 2046871 37 3,986 LSE 15:55:17 2046869 48 3,986 LSE 15:55:17 2046867 83 3,986 LSE 15:55:17 2046865 83 3,986 LSE 15:55:17 2046863 36 3,985 LSE 15:55:25 2047130 50 3,985 LSE 15:55:25 2047128 83 3,985 LSE 15:55:25 2047126 83 3,985 LSE 15:55:25 2047124 171 3,985 LSE 15:57:52 2050336 241 3,985 LSE 15:59:15 2052361 28 3,985 LSE 15:59:15 2052363 193 3,985 LSE 15:59:15 2052365 50 3,985 LSE 15:59:15 2052357 50 3,985 LSE 15:59:15 2052359 83 3,985 LSE 15:59:56 2053864 83 3,985 LSE 15:59:56 2053862 125 3,985 LSE 15:59:56 2053860 111 3,985 LSE 16:00:27 2056132 400 3,985 LSE 16:00:27 2056134 27 3,985 LSE 16:00:27 2056136 83 3,985 LSE 16:00:27 2056130 83 3,985 LSE 16:00:27 2056128 138 3,985 LSE 16:00:27 2056126 129 3,985 LSE 16:01:47 2058553 111 3,985 LSE 16:01:47 2058551 101 3,985 LSE 16:01:47 2058549 110 3,985 LSE 16:01:47 2058547 130 3,985 LSE 16:01:47 2058545 104 3,985 LSE 16:01:47 2058543 96 3,985 LSE 16:01:47 2058541 150 3,983 LSE 16:04:15 2062787 263 3,983 LSE 16:04:15 2062789 255 3,983 LSE 16:04:47 2063977 96 3,983 LSE 16:04:47 2063975 104 3,983 LSE 16:04:47 2063973 85 3,983 LSE 16:04:47 2063971 232 3,982 LSE 16:04:49 2064014 50 3,982 LSE 16:04:49 2064012 111 3,982 LSE 16:05:56 2066068 111 3,982 LSE 16:05:56 2066066 104 3,982 LSE 16:05:56 2066062 138 3,982 LSE 16:05:56 2066060 96 3,982 LSE 16:05:56 2066064 104 3,981 LSE 16:06:34 2067503 96 3,981 LSE 16:06:34 2067501 54 3,981 LSE 16:06:34 2067499 45 3,980 LSE 16:08:29 2070544 120 3,980 LSE 16:08:52 2071094 14 3,980 LSE 16:08:52 2071090 130 3,980 LSE 16:08:52 2071092 111 3,980 LSE 16:08:52 2071096 76 3,980 LSE 16:08:52 2071100 111 3,980 LSE 16:08:52 2071098 168 3,981 LSE 16:10:30 2073965 50 3,981 LSE 16:10:30 2073963 45 3,981 LSE 16:10:30 2073961 76 3,981 LSE 16:10:46 2074477 130 3,981 LSE 16:10:46 2074475 76 3,981 LSE 16:10:46 2074473 130 3,981 LSE 16:10:46 2074471 120 3,981 LSE 16:10:46 2074469 130 3,981 LSE 16:10:46 2074461 232 3,980 LSE 16:11:04 2075053 2 3,980 LSE 16:12:03 2076912 233 3,980 LSE 16:12:03 2076910 130 3,980 LSE 16:13:14 2078998 134 3,980 LSE 16:13:14 2078993 183 3,980 LSE 16:13:14 2078995 130 3,981 LSE 16:14:02 2080275 129 3,981 LSE 16:14:05 2080460 120 3,981 LSE 16:14:05 2080458 11 3,981 LSE 16:14:05 2080456 110 3,981 LSE 16:14:15 2080847 111 3,981 LSE 16:14:15 2080845 8 3,981 LSE 16:14:15 2080843 92 3,979 LSE 16:14:32 2081312 130 3,979 LSE 16:14:32 2081310 130 3,980 LSE 16:15:55 2084091 120 3,980 LSE 16:15:55 2084089 3 3,980 LSE 16:16:03 2084382 130 3,980 LSE 16:16:03 2084380 120 3,980 LSE 16:16:03 2084378 90 3,981 LSE 16:16:49 2085863 306 3,983 LSE 16:17:24 2086946 Euronext Dublin Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchId 400 45.01 ISE 08:04:17 1460179 302 45.01 ISE 08:04:17 1460177 212 45.01 ISE 08:04:17 1460175 314 45.01 ISE 08:04:47 1461237 43 45.01 ISE 08:04:47 1461235 22 45.01 ISE 08:04:47 1461233 554 45.23 ISE 08:07:22 1466018 228 45.23 ISE 08:07:22 1466016 400 45.31 ISE 08:08:49 1468454 28 45.31 ISE 08:08:50 1468479 327 45.31 ISE 08:08:50 1468481 87 45.31 ISE 08:08:50 1468477 392 45.28 ISE 08:08:56 1468682 68 45.30 ISE 08:08:56 1468680 300 45.30 ISE 08:08:56 1468678 51 45.30 ISE 08:08:56 1468676 192 45.27 ISE 08:09:07 1469072 150 45.27 ISE 08:09:07 1469070 334 45.19 ISE 08:09:57 1470309 17 45.20 ISE 08:10:25 1471121 166 45.20 ISE 08:10:25 1471119 135 45.21 ISE 08:10:33 1471501 227 45.21 ISE 08:10:33 1471499 309 45.23 ISE 08:11:33 1473443 208 45.23 ISE 08:12:37 1475042 171 45.23 ISE 08:12:37 1475044 328 45.21 ISE 08:12:57 1475515 6 45.21 ISE 08:13:00 1475590 351 45.17 ISE 08:13:18 1476103 183 45.16 ISE 08:15:07 1479152 45 45.16 ISE 08:15:07 1479150 140 45.16 ISE 08:15:07 1479148 316 45.15 ISE 08:15:27 1479967 378 45.14 ISE 08:16:03 1480815 361 45.19 ISE 08:17:27 1483030 234 45.16 ISE 08:17:31 1483166 138 45.16 ISE 08:17:31 1483151 311 45.11 ISE 08:18:15 1484455 235 45.08 ISE 08:19:02 1485690 128 45.08 ISE 08:19:02 1485688 331 45.07 ISE 08:20:02 1487386 7 45.11 ISE 08:23:05 1492190 105 45.11 ISE 08:23:05 1492188 127 45.12 ISE 08:23:05 1492186 119 45.11 ISE 08:23:05 1492184 52 45.13 ISE 08:23:05 1492177 272 45.13 ISE 08:23:05 1492175 379 45.09 ISE 08:23:06 1492248 344 45.10 ISE 08:23:51 1493379 89 45.09 ISE 08:23:52 1493428 123 45.09 ISE 08:23:52 1493424 123 45.09 ISE 08:23:52 1493426 122 45.08 ISE 08:23:52 1493421 241 45.08 ISE 08:23:52 1493419 335 45.16 ISE 08:26:01 1496420 319 45.16 ISE 08:27:00 1498077 360 45.20 ISE 08:28:30 1500493 377 45.21 ISE 08:30:40 1504463 363 45.23 ISE 08:34:10 1511414 275 45.24 ISE 08:34:39 1512528 76 45.24 ISE 08:34:39 1512523 313 45.25 ISE 08:35:44 1514619 374 45.21 ISE 08:36:24 1516083 51 45.20 ISE 08:38:38 1520545 328 45.20 ISE 08:38:38 1520547 374 45.18 ISE 08:41:12 1525715 54 45.16 ISE 08:43:58 1531559 333 45.16 ISE 08:43:58 1531557 39 45.17 ISE 08:44:52 1533043 362 45.18 ISE 08:44:52 1533039 360 45.23 ISE 08:48:19 1539557 377 45.23 ISE 08:48:53 1540986 343 45.21 ISE 08:51:00 1545978 123 45.20 ISE 08:51:01 1546216 123 45.20 ISE 08:51:01 1546214 71 45.20 ISE 08:51:01 1546218 334 45.20 ISE 08:51:01 1546178 275 45.18 ISE 08:52:15 1549235 41 45.18 ISE 08:52:15 1549237 358 45.18 ISE 08:53:11 1551377 357 45.17 ISE 08:53:29 1552199 126 45.16 ISE 08:54:46 1554180 248 45.16 ISE 08:54:46 1554178 348 45.16 ISE 08:55:18 1555192 327 45.08 ISE 08:56:08 1557807 123 45.12 ISE 08:57:22 1559981 123 45.12 ISE 08:57:22 1559979 132 45.12 ISE 08:57:22 1559977 63 45.12 ISE 08:57:22 1559975 177 45.12 ISE 08:57:22 1559973 354 45.12 ISE 08:58:17 1561642 342 45.11 ISE 08:59:32 1564349 78 45.09 ISE 09:00:48 1566687 123 45.09 ISE 09:00:48 1566685 150 45.09 ISE 09:00:48 1566683 380 45.09 ISE 09:00:48 1566676 37 45.07 ISE 09:03:02 1569539 300 45.07 ISE 09:03:02 1569537 361 45.12 ISE 09:05:50 1573356 355 45.11 ISE 09:05:54 1574014 360 45.08 ISE 09:06:11 1574879 166 45.07 ISE 09:06:44 1575743 141 45.07 ISE 09:06:44 1575741 337 45.04 ISE 09:08:02 1577411 364 45.03 ISE 09:08:58 1578782 13 45.01 ISE 09:09:01 1579413 121 45.01 ISE 09:09:01 1579407 121 45.01 ISE 09:09:01 1579411 124 45.01 ISE 09:09:01 1579409 33 45.03 ISE 09:10:34 1585667 281 45.03 ISE 09:10:54 1586522 366 44.97 ISE 09:11:17 1587492 321 45.01 ISE 09:13:40 1590708 342 45.00 ISE 09:14:49 1592580 308 45.00 ISE 09:15:27 1593860 362 45.02 ISE 09:15:27 1593756 314 45.00 ISE 09:15:57 1594512 43 45.00 ISE 09:15:57 1594500 327 44.98 ISE 09:16:57 1596313 305 44.95 ISE 09:18:49 1599179 320 44.91 ISE 09:19:00 1599904 111 44.91 ISE 09:21:13 1603643 168 44.91 ISE 09:21:13 1603641 82 44.91 ISE 09:21:13 1603639 365 44.86 ISE 09:21:23 1604031 313 44.90 ISE 09:23:18 1607106 316 44.90 ISE 09:26:22 1611459 164 44.85 ISE 09:27:59 1613649 31 44.85 ISE 09:27:59 1613647 150 44.85 ISE 09:27:59 1613645 370 44.79 ISE 09:31:45 1619516 69 44.76 ISE 09:36:09 1626060 123 44.76 ISE 09:36:09 1626058 121 44.76 ISE 09:36:09 1626054 124 44.76 ISE 09:36:09 1626056 359 44.75 ISE 09:36:09 1626052 154 44.82 ISE 09:39:29 1631422 155 44.82 ISE 09:39:29 1631420 152 44.82 ISE 09:39:29 1631418 150 44.82 ISE 09:39:29 1631416 155 44.86 ISE 09:41:57 1635217 8 44.86 ISE 09:41:57 1635215 325 44.85 ISE 09:42:44 1636327 474 44.95 ISE 09:45:38 1640439 531 44.95 ISE 09:45:47 1640630 366 44.94 ISE 09:46:06 1641110 363 44.94 ISE 09:46:06 1641112 17 44.95 ISE 09:47:02 1642473 155 44.95 ISE 09:47:02 1642471 152 44.95 ISE 09:47:02 1642469 499 44.94 ISE 09:47:02 1642467 321 44.93 ISE 09:47:03 1642477 66 44.96 ISE 09:49:23 1645922 295 44.96 ISE 09:49:23 1645920 349 44.95 ISE 09:52:27 1651279 220 44.99 ISE 09:55:39 1654992 148 44.99 ISE 09:55:39 1654990 6 44.99 ISE 09:56:03 1655479 335 44.99 ISE 09:58:18 1658566 312 44.98 ISE 09:58:46 1659151 337 44.98 ISE 10:00:23 1662038 525 45.00 ISE 10:01:27 1663211 361 45.00 ISE 10:01:37 1663433 293 44.99 ISE 10:01:38 1663450 43 44.99 ISE 10:01:38 1663448 25 44.99 ISE 10:01:38 1663446 171 44.99 ISE 10:01:50 1663612 195 44.99 ISE 10:02:05 1664009 81 45.03 ISE 10:04:17 1666708 202 45.03 ISE 10:04:27 1666899 49 45.03 ISE 10:04:32 1667019 155 45.03 ISE 10:04:32 1667017 190 45.03 ISE 10:04:32 1667015 14 45.03 ISE 10:04:32 1667011 334 45.03 ISE 10:04:32 1667013 44 45.03 ISE 10:04:32 1667009 76 45.03 ISE 10:04:32 1667005 912 45.03 ISE 10:05:05 1668391 36 45.03 ISE 10:05:05 1668389 308 45.02 ISE 10:05:05 1668387 39 45.02 ISE 10:05:05 1668385 133 45.03 ISE 10:05:05 1668377 190 45.03 ISE 10:05:05 1668375 534 45.03 ISE 10:05:05 1668371 18 45.01 ISE 10:11:57 1677321 155 45.01 ISE 10:11:57 1677319 154 45.01 ISE 10:11:57 1677325 190 45.01 ISE 10:11:57 1677323 47 45.01 ISE 10:11:57 1677327 325 45.07 ISE 10:16:46 1682659 126 45.06 ISE 10:16:49 1682710 194 45.06 ISE 10:16:49 1682708 371 45.04 ISE 10:20:33 1687163 125 45.04 ISE 10:22:30 1689614 196 45.04 ISE 10:22:31 1689646 6 45.04 ISE 10:22:31 1689644 9 45.00 ISE 10:23:36 1690939 190 44.99 ISE 10:23:36 1690935 194 44.99 ISE 10:23:36 1690931 150 44.99 ISE 10:23:36 1690937 192 44.99 ISE 10:23:36 1690933 255 45.00 ISE 10:23:36 1690926 52 45.00 ISE 10:23:36 1690924 348 45.00 ISE 10:23:36 1690922 368 45.00 ISE 10:27:19 1695745 29 45.05 ISE 10:29:47 1699726 343 45.05 ISE 10:29:47 1699724 192 45.05 ISE 10:30:03 1700208 194 45.05 ISE 10:30:03 1700206 190 45.05 ISE 10:30:03 1700204 16 45.04 ISE 10:32:25 1705434 352 45.05 ISE 10:36:02 1712482 209 45.04 ISE 10:36:03 1712530 133 45.04 ISE 10:36:16 1712889 122 45.03 ISE 10:36:21 1713068 194 45.03 ISE 10:36:21 1713066 318 44.99 ISE 10:39:33 1721480 341 44.98 ISE 10:40:10 1722677 372 44.98 ISE 10:41:57 1725986 323 44.98 ISE 10:42:11 1726469 204 45.04 ISE 10:45:25 1733475 323 45.04 ISE 10:45:25 1733473 619 45.04 ISE 10:45:25 1733471 106 45.06 ISE 10:46:59 1736396 39 45.06 ISE 10:46:59 1736393 68 45.06 ISE 10:46:59 1736391 45 45.06 ISE 10:46:59 1736388 82 45.06 ISE 10:46:59 1736385 63 45.06 ISE 10:46:59 1736383 47 45.06 ISE 10:46:59 1736380 354 45.05 ISE 10:48:35 1739925 206 45.00 ISE 10:52:21 1747814 379 45.00 ISE 10:52:21 1747812 174 45.00 ISE 10:52:21 1747810 161 45.00 ISE 10:52:21 1747808 374 44.98 ISE 10:52:23 1747854 5 44.98 ISE 10:52:25 1747904 194 44.98 ISE 10:52:25 1747902 150 44.98 ISE 10:52:25 1747900 367 44.97 ISE 10:52:27 1747979 20 44.97 ISE 10:59:36 1761308 152 44.97 ISE 10:59:41 1761414 24 44.97 ISE 10:59:41 1761412 119 44.97 ISE 10:59:55 1761619 334 44.96 ISE 10:59:56 1761634 317 44.95 ISE 11:00:08 1761784 313 44.97 ISE 11:00:23 1761901 358 44.98 ISE 11:01:23 1762450 46 44.97 ISE 11:02:01 1762843 68 44.97 ISE 11:02:01 1762841 179 44.97 ISE 11:02:01 1762839 55 44.97 ISE 11:02:01 1762837 22 44.97 ISE 11:02:01 1762835 127 44.97 ISE 11:02:01 1762833 190 44.97 ISE 11:02:01 1762831 315 44.96 ISE 11:02:02 1763004 56 44.96 ISE 11:02:02 1763002 144 44.96 ISE 11:02:02 1763000 317 44.95 ISE 11:03:06 1763815 347 44.96 ISE 11:04:41 1764723 80 44.97 ISE 11:06:29 1765969 150 44.97 ISE 11:06:29 1765967 134 44.97 ISE 11:06:29 1765965 349 44.99 ISE 11:08:33 1767259 381 45.03 ISE 11:11:43 1769339 1,141 45.01 ISE 11:11:53 1769420 378 45.03 ISE 11:11:53 1769418 335 45.02 ISE 11:11:53 1769416 27 45.02 ISE 11:12:58 1770142 178 45.02 ISE 11:12:58 1770139 319 45.04 ISE 11:14:40 1771193 971 45.02 ISE 11:14:52 1771325 357 45.03 ISE 11:14:52 1771321 314 45.03 ISE 11:14:52 1771323 322 45.01 ISE 11:15:22 1771643 1,032 45.01 ISE 11:16:27 1772341 344 45.00 ISE 11:16:52 1772590 27 44.95 ISE 11:24:23 1776482 97 44.95 ISE 11:24:23 1776480 178 44.95 ISE 11:24:23 1776478 144 44.95 ISE 11:24:23 1776476 146 44.95 ISE 11:24:23 1776474 29 44.95 ISE 11:24:23 1776472 321 44.94 ISE 11:28:03 1778336 330 44.95 ISE 11:30:06 1779489 343 44.96 ISE 11:35:17 1782159 324 44.96 ISE 11:35:17 1782157 326 44.95 ISE 11:37:22 1783090 320 44.95 ISE 11:44:24 1786308 361 44.94 ISE 11:48:17 1788065 308 44.94 ISE 11:48:30 1788216 334 44.95 ISE 11:49:06 1788480 344 44.94 ISE 11:49:48 1788941 359 44.94 ISE 11:50:06 1789235 156 44.94 ISE 11:50:06 1789233 234 44.95 ISE 11:51:59 1790345 88 44.95 ISE 11:52:01 1790355 167 44.95 ISE 11:52:40 1790729 180 44.95 ISE 11:52:40 1790727 182 44.95 ISE 11:52:40 1790731 108 44.95 ISE 11:52:40 1790733 375 44.95 ISE 11:53:59 1791349 85 44.95 ISE 11:54:25 1791636 59 44.97 ISE 11:59:51 1795095 167 44.97 ISE 11:59:51 1795093 182 44.97 ISE 11:59:51 1795091 52 44.96 ISE 11:59:51 1795089 167 44.98 ISE 12:05:21 1798703 182 44.98 ISE 12:05:21 1798705 180 44.98 ISE 12:05:21 1798707 150 44.98 ISE 12:05:21 1798709 88 44.98 ISE 12:05:21 1798713 62 44.98 ISE 12:05:21 1798711 24 44.97 ISE 12:05:21 1798690 378 44.97 ISE 12:10:21 1801280 201 44.92 ISE 12:14:57 1803362 14 44.92 ISE 12:14:57 1803360 108 44.92 ISE 12:15:02 1803426 344 44.91 ISE 12:19:02 1805479 239 44.89 ISE 12:20:02 1806172 86 44.89 ISE 12:20:02 1806170 109 44.89 ISE 12:20:57 1806622 226 44.89 ISE 12:20:57 1806620 10 44.90 ISE 12:21:02 1806729 24 44.90 ISE 12:21:02 1806731 10 44.90 ISE 12:21:02 1806733 18 44.90 ISE 12:21:02 1806735 139 44.90 ISE 12:21:02 1806739 251 44.90 ISE 12:21:02 1806737 457 44.89 ISE 12:21:58 1807236 324 44.92 ISE 12:24:17 1808275 69 44.92 ISE 12:27:20 1809499 148 44.92 ISE 12:27:20 1809497 116 44.92 ISE 12:27:20 1809495 308 44.93 ISE 12:28:47 1810210 4 44.93 ISE 12:29:36 1810734 133 44.93 ISE 12:30:37 1811457 200 44.93 ISE 12:30:37 1811455 165 44.92 ISE 12:32:55 1812650 150 44.92 ISE 12:32:55 1812648 307 44.90 ISE 12:33:55 1813452 371 44.89 ISE 12:34:26 1813709 352 44.89 ISE 12:38:10 1815925 246 44.89 ISE 12:38:45 1816310 97 44.89 ISE 12:38:45 1816308 135 44.86 ISE 12:38:48 1816340 150 44.86 ISE 12:38:48 1816338 37 44.86 ISE 12:38:48 1816336 16 44.85 ISE 12:39:35 1817093 84 44.85 ISE 12:39:35 1817095 119 44.85 ISE 12:39:35 1817091 125 44.85 ISE 12:39:35 1817089 137 44.85 ISE 12:39:35 1817087 9 44.87 ISE 12:40:23 1817619 147 44.87 ISE 12:40:23 1817617 150 44.87 ISE 12:40:23 1817615 150 44.87 ISE 12:40:43 1817765 47 44.87 ISE 12:40:43 1817763 136 44.93 ISE 12:42:21 1818617 60 44.93 ISE 12:42:21 1818619 127 44.93 ISE 12:42:21 1818623 61 44.93 ISE 12:42:21 1818621 512 44.93 ISE 12:42:21 1818615 135 44.93 ISE 12:42:21 1818613 137 44.93 ISE 12:42:21 1818611 125 44.93 ISE 12:42:21 1818609 150 44.93 ISE 12:42:21 1818607 298 44.92 ISE 12:44:33 1819732 34 44.92 ISE 12:44:33 1819730 73 44.91 ISE 12:48:08 1821656 125 44.91 ISE 12:48:08 1821654 152 44.91 ISE 12:48:08 1821652 330 44.90 ISE 12:52:19 1823939 54 44.90 ISE 12:52:41 1824138 13 44.90 ISE 12:52:41 1824136 308 44.90 ISE 12:52:41 1824134 488 44.91 ISE 12:55:33 1825927 188 44.89 ISE 12:56:03 1826196 375 44.90 ISE 12:56:03 1826194 44 44.89 ISE 12:56:32 1826492 140 44.89 ISE 12:56:32 1826494 6 44.89 ISE 12:56:38 1826556 39 44.88 ISE 12:57:58 1827251 313 44.88 ISE 12:57:58 1827247 119 44.89 ISE 13:01:43 1829554 135 44.89 ISE 13:01:43 1829552 125 44.89 ISE 13:01:43 1829550 137 44.89 ISE 13:01:43 1829548 40 44.89 ISE 13:01:43 1829546 4 44.89 ISE 13:01:43 1829544 322 44.90 ISE 13:02:55 1830229 150 44.97 ISE 13:04:07 1831125 126 44.97 ISE 13:04:07 1831123 225 44.97 ISE 13:04:07 1831127 631 44.98 ISE 13:04:07 1831118 348 44.99 ISE 13:05:34 1832067 368 44.98 ISE 13:05:39 1832087 320 44.99 ISE 13:06:39 1832622 372 44.99 ISE 13:06:57 1832797 374 44.98 ISE 13:07:13 1832973 312 44.97 ISE 13:09:09 1834248 342 44.98 ISE 13:13:22 1836716 15 44.98 ISE 13:13:22 1836714 351 44.98 ISE 13:14:45 1837480 17 44.98 ISE 13:14:49 1837525 119 44.98 ISE 13:16:53 1838830 254 44.98 ISE 13:16:55 1838855 310 44.93 ISE 13:20:23 1841215 2 44.93 ISE 13:21:43 1842089 12 44.93 ISE 13:21:43 1842083 296 44.93 ISE 13:21:43 1842081 346 44.93 ISE 13:23:30 1843047 315 44.94 ISE 13:23:55 1843341 157 44.95 ISE 13:27:13 1845608 39 44.95 ISE 13:27:13 1845606 150 44.95 ISE 13:27:13 1845604 348 44.94 ISE 13:27:50 1846074 21 44.94 ISE 13:27:51 1846082 116 44.93 ISE 13:28:46 1846534 251 44.93 ISE 13:28:46 1846536 328 44.93 ISE 13:30:00 1847992 109 44.93 ISE 13:30:01 1848148 157 44.93 ISE 13:30:01 1848142 150 44.93 ISE 13:30:01 1848136 83 44.93 ISE 13:30:02 1848196 27 44.93 ISE 13:30:03 1848202 520 44.93 ISE 13:30:21 1848449 314 44.93 ISE 13:30:21 1848441 112 44.94 ISE 13:30:41 1848685 192 44.94 ISE 13:30:41 1848683 63 44.94 ISE 13:30:41 1848681 68 44.94 ISE 13:30:41 1848679 107 44.94 ISE 13:30:41 1848675 29 44.94 ISE 13:30:41 1848673 80 44.94 ISE 13:30:41 1848677 150 44.94 ISE 13:30:47 1848729 150 44.94 ISE 13:30:53 1848788 47 44.94 ISE 13:30:53 1848786 135 44.94 ISE 13:32:03 1849634 150 44.93 ISE 13:32:08 1849842 109 44.94 ISE 13:32:08 1849834 150 44.94 ISE 13:32:08 1849832 149 44.94 ISE 13:32:08 1849830 362 44.93 ISE 13:32:08 1849828 150 44.93 ISE 13:32:23 1850130 55 44.93 ISE 13:32:23 1850128 137 44.93 ISE 13:32:23 1850134 157 44.93 ISE 13:32:23 1850132 135 44.93 ISE 13:32:23 1850136 72 44.96 ISE 13:35:22 1852475 150 44.96 ISE 13:35:22 1852473 157 44.96 ISE 13:35:22 1852471 66 44.96 ISE 13:35:22 1852469 277 44.96 ISE 13:35:22 1852467 167 44.95 ISE 13:35:23 1852521 150 44.95 ISE 13:35:23 1852519 374 44.97 ISE 13:37:08 1853599 353 44.97 ISE 13:37:08 1853596 9 44.97 ISE 13:37:08 1853594 90 44.98 ISE 13:40:44 1856142 255 44.98 ISE 13:40:46 1856176 351 44.93 ISE 13:43:35 1857827 4 44.94 ISE 13:45:00 1858701 157 44.94 ISE 13:45:00 1858699 137 44.94 ISE 13:45:00 1858697 150 44.94 ISE 13:45:00 1858695 43 44.94 ISE 13:46:00 1859828 150 44.94 ISE 13:46:00 1859826 33 44.94 ISE 13:46:00 1859824 159 44.94 ISE 13:46:00 1859822 175 44.95 ISE 13:48:00 1861266 150 44.95 ISE 13:48:00 1861264 33 44.96 ISE 13:50:55 1863661 352 44.96 ISE 13:50:55 1863659 352 44.96 ISE 13:50:55 1863653 159 44.96 ISE 13:50:55 1863655 318 44.96 ISE 13:51:39 1864245 39 44.96 ISE 13:51:39 1864243 43 44.96 ISE 13:51:50 1864359 352 44.96 ISE 13:51:50 1864357 44 44.96 ISE 13:52:18 1864873 352 44.96 ISE 13:52:18 1864871 137 44.94 ISE 13:53:35 1865735 157 44.94 ISE 13:53:35 1865733 75 44.94 ISE 13:53:35 1865737 306 44.94 ISE 13:53:35 1865709 137 44.93 ISE 13:53:52 1866003 157 44.93 ISE 13:53:52 1866005 135 44.93 ISE 13:53:52 1866007 18 44.93 ISE 13:53:52 1866009 68 44.92 ISE 13:54:18 1866785 264 44.92 ISE 13:54:18 1866783 150 44.91 ISE 13:55:42 1867703 207 44.91 ISE 13:55:45 1867738 167 44.90 ISE 13:57:03 1868534 204 44.90 ISE 13:57:03 1868532 372 44.87 ISE 13:58:09 1869320 372 44.90 ISE 13:59:03 1869993 178 44.88 ISE 14:01:36 1872035 150 44.88 ISE 14:01:36 1872033 349 44.88 ISE 14:01:36 1872031 329 44.91 ISE 14:03:45 1873884 379 44.92 ISE 14:06:48 1876058 200 44.94 ISE 14:08:46 1877268 135 44.94 ISE 14:08:46 1877266 353 44.93 ISE 14:09:20 1877764 336 44.94 ISE 14:10:10 1878406 44 44.94 ISE 14:11:55 1879675 300 44.94 ISE 14:11:55 1879673 66 44.94 ISE 14:13:20 1880644 152 44.94 ISE 14:13:20 1880642 90 44.94 ISE 14:13:20 1880640 349 44.93 ISE 14:13:46 1880952 36 44.96 ISE 14:18:45 1884604 416 44.96 ISE 14:18:54 1884788 302 44.95 ISE 14:19:18 1885270 127 44.95 ISE 14:19:18 1885272 126 44.94 ISE 14:19:28 1885488 230 44.94 ISE 14:19:28 1885486 331 44.89 ISE 14:20:43 1886634 322 44.92 ISE 14:22:47 1888463 240 44.96 ISE 14:23:53 1889750 195 44.96 ISE 14:24:40 1890474 341 44.96 ISE 14:24:40 1890472 150 44.97 ISE 14:25:18 1891071 135 44.97 ISE 14:25:18 1891069 157 44.97 ISE 14:25:18 1891067 137 44.97 ISE 14:25:18 1891065 73 44.96 ISE 14:25:33 1891262 286 44.96 ISE 14:26:00 1891637 218 44.97 ISE 14:26:41 1892307 150 44.97 ISE 14:26:41 1892305 3 44.97 ISE 14:26:41 1892303 38 44.96 ISE 14:29:11 1894733 137 44.96 ISE 14:29:11 1894731 142 44.96 ISE 14:29:11 1894729 8 44.96 ISE 14:29:11 1894727 309 44.96 ISE 14:29:11 1894725 135 44.93 ISE 14:30:54 1900267 150 44.93 ISE 14:30:54 1900269 304 44.93 ISE 14:30:54 1900262 51 44.93 ISE 14:30:54 1900260 377 44.94 ISE 14:31:11 1901131 60 44.97 ISE 14:31:27 1901557 20 44.97 ISE 14:31:27 1901555 148 44.97 ISE 14:31:27 1901553 135 44.97 ISE 14:31:27 1901551 137 44.97 ISE 14:31:27 1901549 117 44.97 ISE 14:31:27 1901547 150 44.97 ISE 14:31:27 1901545 5 44.96 ISE 14:31:27 1901541 7 44.96 ISE 14:31:27 1901543 347 44.96 ISE 14:31:35 1901945 336 44.95 ISE 14:31:39 1902124 339 44.95 ISE 14:32:09 1903229 367 44.96 ISE 14:32:35 1904291 135 44.98 ISE 14:33:43 1906537 169 44.98 ISE 14:33:43 1906533 137 44.98 ISE 14:33:43 1906535 109 44.98 ISE 14:33:43 1906531 117 44.98 ISE 14:33:43 1906539 60 44.98 ISE 14:33:43 1906541 150 44.98 ISE 14:33:43 1906543 277 44.97 ISE 14:33:47 1906786 44 44.97 ISE 14:33:47 1906784 376 44.96 ISE 14:34:00 1907248 168 44.96 ISE 14:34:42 1908653 17 44.96 ISE 14:34:42 1908651 150 44.96 ISE 14:34:42 1908649 100 44.96 ISE 14:35:16 1909946 150 44.96 ISE 14:35:16 1909940 4 44.96 ISE 14:35:17 1909960 150 44.96 ISE 14:35:17 1909958 177 44.96 ISE 14:35:17 1909956 123 44.96 ISE 14:35:17 1909954 135 45.00 ISE 14:38:03 1914741 335 45.00 ISE 14:38:03 1914735 33 45.00 ISE 14:38:03 1914737 137 45.00 ISE 14:38:03 1914739 60 45.00 ISE 14:38:03 1914745 117 45.00 ISE 14:38:03 1914743 150 45.00 ISE 14:38:03 1914747 124 45.00 ISE 14:38:03 1914749 16 45.00 ISE 14:38:33 1915735 181 45.00 ISE 14:38:33 1915733 335 45.00 ISE 14:38:33 1915731 367 44.99 ISE 14:38:39 1915982 102 44.98 ISE 14:39:21 1917715 102 44.98 ISE 14:39:21 1917711 137 44.98 ISE 14:39:21 1917713 15 44.98 ISE 14:39:21 1917695 335 44.98 ISE 14:39:21 1917693 137 44.96 ISE 14:40:23 1919776 1 44.96 ISE 14:40:23 1919772 28 44.96 ISE 14:40:23 1919774 150 44.96 ISE 14:40:23 1919782 135 44.96 ISE 14:40:23 1919778 117 44.96 ISE 14:40:23 1919780 60 44.96 ISE 14:40:23 1919784 247 44.98 ISE 14:41:40 1922538 111 44.98 ISE 14:41:40 1922536 60 44.98 ISE 14:41:44 1922649 137 44.98 ISE 14:41:44 1922647 135 44.98 ISE 14:41:44 1922645 117 44.98 ISE 14:41:44 1922643 150 44.98 ISE 14:41:44 1922641 278 44.99 ISE 14:42:39 1923923 54 44.99 ISE 14:42:39 1923917 125 45.02 ISE 14:43:40 1925877 117 45.02 ISE 14:43:40 1925875 137 45.02 ISE 14:43:40 1925873 116 45.02 ISE 14:43:40 1925871 150 45.02 ISE 14:43:40 1925869 78 45.02 ISE 14:43:40 1925867 135 45.03 ISE 14:43:40 1925853 137 45.03 ISE 14:43:40 1925851 69 45.03 ISE 14:43:40 1925857 117 45.03 ISE 14:43:40 1925855 230 45.01 ISE 14:44:06 1926705 132 45.01 ISE 14:44:06 1926703 60 45.06 ISE 14:45:21 1929179 135 45.06 ISE 14:45:21 1929177 137 45.06 ISE 14:45:21 1929175 120 45.05 ISE 14:45:30 1929589 228 45.05 ISE 14:45:30 1929585 8 45.05 ISE 14:45:30 1929587 252 45.05 ISE 14:46:42 1931885 88 45.05 ISE 14:46:42 1931883 330 45.04 ISE 14:47:33 1933544 135 45.05 ISE 14:47:33 1933532 117 45.05 ISE 14:47:33 1933530 137 45.05 ISE 14:47:33 1933528 60 45.05 ISE 14:47:33 1933526 150 45.05 ISE 14:47:33 1933524 39 45.05 ISE 14:47:33 1933522 191 45.05 ISE 14:47:33 1933520 97 45.07 ISE 14:49:03 1936358 150 45.07 ISE 14:49:03 1936356 195 45.07 ISE 14:49:03 1936354 135 45.07 ISE 14:49:03 1936352 69 45.07 ISE 14:49:03 1936350 150 45.07 ISE 14:49:03 1936336 68 45.07 ISE 14:49:03 1936340 117 45.07 ISE 14:49:03 1936338 161 45.05 ISE 14:49:55 1937974 61 45.05 ISE 14:49:55 1937972 19 45.05 ISE 14:49:58 1938064 262 45.05 ISE 14:50:14 1938570 36 45.05 ISE 14:50:14 1938558 114 45.05 ISE 14:50:14 1938560 9 45.05 ISE 14:50:14 1938553 33 45.05 ISE 14:50:14 1938551 137 45.04 ISE 14:51:20 1940340 48 45.04 ISE 14:51:20 1940338 147 45.04 ISE 14:51:20 1940342 135 45.04 ISE 14:51:20 1940344 78 45.06 ISE 14:51:48 1941424 36 45.06 ISE 14:51:48 1941422 150 45.06 ISE 14:51:48 1941420 98 45.06 ISE 14:51:48 1941418 140 45.14 ISE 14:54:18 1945888 253 45.14 ISE 14:54:18 1945886 60 45.14 ISE 14:54:19 1945927 137 45.14 ISE 14:54:19 1945925 135 45.14 ISE 14:54:19 1945923 147 45.14 ISE 14:54:19 1945921 354 45.13 ISE 14:54:28 1946093 270 45.12 ISE 14:54:34 1946313 103 45.12 ISE 14:54:34 1946315 48 45.11 ISE 14:55:19 1947816 101 45.11 ISE 14:55:19 1947814 50 45.11 ISE 14:55:19 1947812 68 45.11 ISE 14:55:26 1947981 280 45.11 ISE 14:55:26 1947979 120 45.11 ISE 14:55:26 1947977 207 45.10 ISE 14:55:55 1948758 118 45.14 ISE 14:56:23 1949641 147 45.14 ISE 14:56:23 1949639 150 45.14 ISE 14:56:23 1949637 369 45.13 ISE 14:56:25 1949730 139 45.10 ISE 14:56:35 1949975 239 45.10 ISE 14:56:35 1949977 368 45.10 ISE 14:57:09 1950932 38 45.09 ISE 14:57:42 1951828 147 45.09 ISE 14:57:42 1951826 137 45.09 ISE 14:57:42 1951824 150 45.09 ISE 14:57:42 1951822 150 45.10 ISE 14:59:24 1954802 163 45.10 ISE 14:59:24 1954800 307 45.10 ISE 14:59:25 1954809 57 45.10 ISE 14:59:25 1954807 363 45.20 ISE 15:01:00 1958313 279 45.17 ISE 15:01:24 1959075 83 45.17 ISE 15:01:24 1959077 193 45.18 ISE 15:02:25 1961004 27 45.18 ISE 15:03:02 1961962 11 45.18 ISE 15:03:02 1961960 134 45.18 ISE 15:03:02 1961958 4 45.16 ISE 15:03:05 1962145 147 45.16 ISE 15:03:05 1962143 135 45.16 ISE 15:03:05 1962141 137 45.16 ISE 15:03:05 1962139 147 45.14 ISE 15:04:06 1963649 135 45.14 ISE 15:04:06 1963647 137 45.14 ISE 15:04:06 1963645 150 45.14 ISE 15:04:06 1963643 365 45.11 ISE 15:04:21 1963976 359 45.10 ISE 15:04:28 1964188 39 45.10 ISE 15:05:17 1965616 135 45.10 ISE 15:05:17 1965614 147 45.10 ISE 15:05:17 1965612 135 45.09 ISE 15:07:46 1969204 147 45.09 ISE 15:07:46 1969202 137 45.09 ISE 15:07:46 1969200 72 45.09 ISE 15:07:46 1969198 331 45.08 ISE 15:07:55 1969476 135 45.08 ISE 15:09:37 1972279 28 45.08 ISE 15:09:37 1972275 137 45.08 ISE 15:09:37 1972277 45 45.08 ISE 15:09:37 1972285 147 45.08 ISE 15:09:37 1972281 150 45.08 ISE 15:09:37 1972283 373 45.09 ISE 15:11:51 1975598 150 45.10 ISE 15:15:17 1981162 106 45.10 ISE 15:15:17 1981160 135 45.10 ISE 15:15:17 1981158 137 45.10 ISE 15:15:17 1981156 147 45.10 ISE 15:15:17 1981154 135 45.10 ISE 15:15:52 1983026 147 45.10 ISE 15:15:52 1983024 137 45.10 ISE 15:15:52 1983022 387 45.09 ISE 15:16:10 1984060 322 45.15 ISE 15:16:44 1984929 313 45.15 ISE 15:17:25 1986156 58 45.15 ISE 15:17:25 1986154 16 45.14 ISE 15:17:41 1986568 137 45.14 ISE 15:17:41 1986566 135 45.14 ISE 15:17:41 1986564 147 45.14 ISE 15:17:41 1986562 358 45.14 ISE 15:17:41 1986560 321 45.14 ISE 15:19:01 1988692 334 45.12 ISE 15:19:46 1989960 350 45.12 ISE 15:22:41 1994014 299 45.10 ISE 15:23:31 1995334 66 45.10 ISE 15:23:31 1995332 351 45.11 ISE 15:26:26 2001726 367 45.11 ISE 15:27:05 2002679 150 45.09 ISE 15:27:42 2003513 177 45.09 ISE 15:27:42 2003515 314 45.09 ISE 15:28:05 2004079 213 45.10 ISE 15:28:17 2004394 307 45.10 ISE 15:28:17 2004392 545 45.10 ISE 15:28:18 2004397 95 45.08 ISE 15:29:12 2005662 137 45.08 ISE 15:29:12 2005660 105 45.08 ISE 15:29:12 2005658 257 45.06 ISE 15:30:31 2007937 76 45.06 ISE 15:30:31 2007935 308 45.08 ISE 15:31:22 2009792 67 45.08 ISE 15:31:22 2009790 340 45.08 ISE 15:33:16 2012932 309 45.07 ISE 15:33:42 2013626 335 45.06 ISE 15:34:14 2014700 101 45.09 ISE 15:38:08 2020835 150 45.09 ISE 15:38:08 2020833 123 45.09 ISE 15:38:08 2020831 46 45.09 ISE 15:38:08 2020813 147 45.09 ISE 15:38:08 2020811 171 45.09 ISE 15:38:08 2020809 384 45.09 ISE 15:38:08 2020792 370 45.07 ISE 15:39:05 2022572 55 45.10 ISE 15:40:39 2025217 147 45.10 ISE 15:40:39 2025215 150 45.10 ISE 15:40:39 2025213 150 45.09 ISE 15:40:51 2025481 179 45.09 ISE 15:40:51 2025479 15 45.09 ISE 15:40:51 2025483 92 45.10 ISE 15:41:50 2026983 183 45.10 ISE 15:41:50 2026981 171 45.10 ISE 15:41:50 2026979 169 45.10 ISE 15:42:07 2027451 183 45.10 ISE 15:42:07 2027449 171 45.10 ISE 15:42:07 2027447 24 45.12 ISE 15:43:07 2029338 183 45.12 ISE 15:43:07 2029334 214 45.12 ISE 15:43:07 2029336 150 45.12 ISE 15:43:07 2029332 189 45.15 ISE 15:45:12 2032564 230 45.15 ISE 15:45:12 2032562 150 45.15 ISE 15:45:12 2032558 214 45.15 ISE 15:45:12 2032560 211 45.18 ISE 15:46:29 2034619 230 45.18 ISE 15:46:29 2034617 214 45.18 ISE 15:46:29 2034615 35 45.17 ISE 15:48:12 2037106 212 45.17 ISE 15:48:12 2037104 214 45.17 ISE 15:48:12 2037102 214 45.20 ISE 15:49:47 2039403 150 45.20 ISE 15:49:47 2039401 94 45.20 ISE 15:49:47 2039405 330 45.20 ISE 15:49:47 2039392 356 45.19 ISE 15:50:55 2041106 212 45.20 ISE 15:52:00 2042519 214 45.20 ISE 15:52:00 2042517 214 45.20 ISE 15:52:26 2043107 45 45.19 ISE 15:52:37 2043402 112 45.19 ISE 15:52:37 2043400 39 45.19 ISE 15:52:37 2043398 132 45.19 ISE 15:52:37 2043396 364 45.17 ISE 15:52:55 2043699 363 45.14 ISE 15:54:37 2045894 345 45.13 ISE 15:55:25 2047132 81 45.14 ISE 15:57:25 2049746 121 45.14 ISE 15:57:36 2050104 122 45.14 ISE 15:57:36 2050102 366 45.14 ISE 15:58:10 2050729 265 45.15 ISE 15:59:07 2052167 214 45.15 ISE 15:59:07 2052165 18 45.15 ISE 15:59:07 2052163 224 45.12 ISE 16:00:34 2056334 214 45.12 ISE 16:00:34 2056332 375 45.12 ISE 16:01:42 2058454 262 45.11 ISE 16:02:43 2060397 68 45.11 ISE 16:02:43 2060395 117 45.10 ISE 16:04:15 2062796 102 45.10 ISE 16:04:15 2062794 111 45.10 ISE 16:04:15 2062792 198 45.09 ISE 16:05:21 2065126 214 45.09 ISE 16:05:21 2065124 93 45.09 ISE 16:05:21 2065119 499 45.09 ISE 16:05:21 2065121 198 45.09 ISE 16:06:08 2066529 214 45.09 ISE 16:06:08 2066527 345 45.09 ISE 16:06:27 2067051 326 45.08 ISE 16:06:34 2067496 209 45.06 ISE 16:08:27 2070519 103 45.06 ISE 16:08:46 2070973 324 45.06 ISE 16:08:46 2070971 214 45.06 ISE 16:09:10 2071661 190 45.06 ISE 16:09:10 2071666 198 45.06 ISE 16:09:10 2071663 33 45.06 ISE 16:09:10 2071659 1 45.06 ISE 16:09:47 2072659 315 45.06 ISE 16:09:47 2072657 12 45.06 ISE 16:10:46 2074467 310 45.06 ISE 16:10:46 2074465 333 45.06 ISE 16:10:46 2074463 198 45.06 ISE 16:11:57 2076692 214 45.06 ISE 16:11:57 2076690 198 45.06 ISE 16:11:57 2076688 214 45.06 ISE 16:11:57 2076686 20 45.06 ISE 16:13:14 2078936 316 45.06 ISE 16:13:14 2078934 90 45.08 ISE 16:13:47 2079935 156 45.08 ISE 16:14:02 2080256 198 45.08 ISE 16:14:02 2080254 160 45.08 ISE 16:14:02 2080252 171 45.08 ISE 16:14:02 2080250 198 45.08 ISE 16:14:02 2080245 160 45.08 ISE 16:14:02 2080243 132 45.08 ISE 16:14:02 2080247 198 45.08 ISE 16:14:26 2081151 19 45.08 ISE 16:14:26 2081149 160 45.08 ISE 16:14:26 2081147 183 45.08 ISE 16:14:26 2081153 308 45.07 ISE 16:14:32 2081307 290 45.05 ISE 16:14:52 2081863 17 45.08 ISE 16:17:02 2086262 121 45.10 ISE 16:17:40 2087682 8,950 45.11 ISE 16:17:40 2087680 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSNKOBKCBKDNQD