CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,780.00

Bid: 6,808.00

Ask: 6,816.00

Change: 336.00 (5.21%)

Spread: 8.00 (0.118%)

Open: 6,638.00

High: 6,808.00

Low: 6,556.00

Prev. Close: 6,444.00

Last checked at -

Transaction in Own Shares

6 Jul 2023 07:00

RNS Number : 1058F

CRH PLC

06 July 2023

6th July 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 5th July 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	180,000	80,000
Highest price paid per share:	€50.42	GBp 4,325.00
Lowest price paid per share:	€49.86	GBp 4,271.00
Volume weighted average price paid:	€50.1066	GBp 4,292.46

The purchases form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 22nd September 2023 following its announcement on 30th June 2023 and were effected by CRH's broker as part of the Programme announced on 2nd March 2023.

Following settlement of the above transactions CRH will hold 24,599,617 of its ordinary shares in treasury which represents 3.271 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 727,540,721 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 5th July 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

*Being an amount equal to €920 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:	Societe Generale
Intermediary code:	SGEN
Time zone:	BST
Currency:	EUR & GBp (as indicated below)
Date of Transactions:	05/07/2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	50.1066	180,000
London Stock Exchange (XLON)	GBp	4,292.46	80,000

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
72	42.95	GBP	08:00:40	London Stock Exchange	NBP700E4SA
53	42.93	GBP	08:00:53	London Stock Exchange	NBP700E4TU
74	42.91	GBP	08:00:53	London Stock Exchange	NBP700E4TZ
77	42.9	GBP	08:02:04	London Stock Exchange	NBP700E4ZC
133	42.81	GBP	08:03:10	London Stock Exchange	NBP700E43V
47	42.81	GBP	08:03:10	London Stock Exchange	NBP700E43W
25	42.81	GBP	08:05:10	London Stock Exchange	NBP700E485
4	42.81	GBP	08:05:27	London Stock Exchange	NBP700E49H
10	42.81	GBP	08:05:27	London Stock Exchange	NBP700E49I
216	42.78	GBP	08:05:37	London Stock Exchange	NBP700E490
293	42.75	GBP	08:07:48	London Stock Exchange	NBP700E4EA
44	42.75	GBP	08:07:48	London Stock Exchange	NBP700E4EB
200	42.88	GBP	08:10:03	London Stock Exchange	NBP700E5K5
129	42.92	GBP	08:12:57	London Stock Exchange	NBP700E5RH
101	42.87	GBP	08:13:20	London Stock Exchange	NBP700E5R2
245	42.93	GBP	08:15:55	London Stock Exchange	NBP700E5YS
72	42.9	GBP	08:16:40	London Stock Exchange	NBP700E5ZX
111	42.94	GBP	08:19:32	London Stock Exchange	NBP700E53G
111	42.94	GBP	08:19:36	London Stock Exchange	NBP700E53N
39	42.91	GBP	08:20:21	London Stock Exchange	NBP700E55Y
48	42.91	GBP	08:20:58	London Stock Exchange	NBP700E566
72	42.87	GBP	08:21:58	London Stock Exchange	NBP700E595
156	42.87	GBP	08:25:10	London Stock Exchange	NBP700E6JK
47	42.87	GBP	08:25:30	London Stock Exchange	NBP700E6K6
39	42.85	GBP	08:25:44	London Stock Exchange	NBP700E6LH
76	42.81	GBP	08:27:04	London Stock Exchange	NBP700E6NP
135	42.78	GBP	08:29:34	London Stock Exchange	NBP700E6R9
80	42.79	GBP	08:31:21	London Stock Exchange	NBP700E6WZ
79	42.79	GBP	08:31:21	London Stock Exchange	NBP700E6W0
61	42.83	GBP	08:33:29	London Stock Exchange	NBP700E60D
25	42.82	GBP	08:34:08	London Stock Exchange	NBP700E619
60	42.84	GBP	08:34:33	London Stock Exchange	NBP700E62Q
222	42.83	GBP	08:36:44	London Stock Exchange	NBP700E65N
207	42.85	GBP	08:38:46	London Stock Exchange	NBP700E69B
250	42.85	GBP	08:38:46	London Stock Exchange	NBP700E69C
90	42.85	GBP	08:38:46	London Stock Exchange	NBP700E69D
93	42.87	GBP	08:42:30	London Stock Exchange	NBP700E6E2
155	42.87	GBP	08:42:30	London Stock Exchange	NBP700E6E3
125	42.86	GBP	08:44:14	London Stock Exchange	NBP700E7GV
15	42.86	GBP	08:44:14	London Stock Exchange	NBP700E7GZ
71	42.86	GBP	08:44:14	London Stock Exchange	NBP700E7G0
39	42.83	GBP	08:44:45	London Stock Exchange	NBP700E7HT
48	42.8	GBP	08:45:43	London Stock Exchange	NBP700E7J1
76	42.78	GBP	08:46:49	London Stock Exchange	NBP700E7KC
93	42.79	GBP	08:48:34	London Stock Exchange	NBP700E7OH
76	42.76	GBP	08:49:53	London Stock Exchange	NBP700E7RG
161	42.81	GBP	08:52:08	London Stock Exchange	NBP700E7UQ
86	42.81	GBP	08:52:35	London Stock Exchange	NBP700E7VM
66	42.82	GBP	08:52:42	London Stock Exchange	NBP700E7VT
72	42.8	GBP	08:53:13	London Stock Exchange	NBP700E7V6
40	42.78	GBP	08:53:28	London Stock Exchange	NBP700E7W4
73	42.82	GBP	08:54:17	London Stock Exchange	NBP700E7YH
40	42.82	GBP	08:54:17	London Stock Exchange	NBP700E7YM
19	42.84	GBP	08:54:50	London Stock Exchange	NBP700E7ZN
195	42.82	GBP	08:55:57	London Stock Exchange	NBP700E702
27	42.8	GBP	08:56:35	London Stock Exchange	NBP700E71F
117	42.78	GBP	08:57:32	London Stock Exchange	NBP700E73A
60	42.77	GBP	08:57:58	London Stock Exchange	NBP700E74H
120	42.76	GBP	08:59:06	London Stock Exchange	NBP700E75T
173	42.77	GBP	08:59:11	London Stock Exchange	NBP700E753
120	42.74	GBP	09:00:58	London Stock Exchange	NBP700E7AO
70	42.73	GBP	09:01:04	London Stock Exchange	NBP700E7AX
101	42.75	GBP	09:03:35	London Stock Exchange	NBP700E8GZ
162	42.75	GBP	09:03:35	London Stock Exchange	NBP700E8G0
202	42.79	GBP	09:05:32	London Stock Exchange	NBP700E8JV
85	42.79	GBP	09:05:40	London Stock Exchange	NBP700E8JY
206	42.78	GBP	09:06:26	London Stock Exchange	NBP700E8K2
120	42.76	GBP	09:06:33	London Stock Exchange	NBP700E8KF
180	42.82	GBP	09:09:17	London Stock Exchange	NBP700E8OU
52	42.82	GBP	09:09:17	London Stock Exchange	NBP700E8O4
57	42.82	GBP	09:09:17	London Stock Exchange	NBP700E8O5
40	42.83	GBP	09:10:01	London Stock Exchange	NBP700E8PA
39	42.82	GBP	09:10:25	London Stock Exchange	NBP700E8QQ
128	42.85	GBP	09:12:18	London Stock Exchange	NBP700E8TE
45	42.84	GBP	09:12:24	London Stock Exchange	NBP700E8UJ
40	42.82	GBP	09:12:47	London Stock Exchange	NBP700E8W2
137	42.82	GBP	09:15:01	London Stock Exchange	NBP700E80D
93	42.8	GBP	09:15:33	London Stock Exchange	NBP700E813
33	42.8	GBP	09:15:33	London Stock Exchange	NBP700E814
182	42.88	GBP	09:26:42	London Stock Exchange	NBP700E8E8
176	42.91	GBP	09:27:04	London Stock Exchange	NBP700E8FL
221	42.89	GBP	09:29:31	London Stock Exchange	NBP700E9KL
47	42.89	GBP	09:29:31	London Stock Exchange	NBP700E9KM
209	42.86	GBP	09:31:58	London Stock Exchange	NBP700E9MD
198	42.88	GBP	09:35:33	London Stock Exchange	NBP700E9SR
353	42.93	GBP	09:45:05	London Stock Exchange	NBP700E922
25	42.95	GBP	09:46:30	London Stock Exchange	NBP700E93F
55	42.95	GBP	09:46:30	London Stock Exchange	NBP700E94G
10	42.95	GBP	09:46:56	London Stock Exchange	NBP700E94K
27	42.95	GBP	09:46:56	London Stock Exchange	NBP700E94L
45	42.95	GBP	09:47:01	London Stock Exchange	NBP700E94X
18	42.96	GBP	09:47:38	London Stock Exchange	NBP700E95P
265	42.96	GBP	09:47:38	London Stock Exchange	NBP700E95Q
400	42.96	GBP	09:47:52	London Stock Exchange	NBP700E951
306	42.95	GBP	09:50:21	London Stock Exchange	NBP700E978
129	42.94	GBP	09:50:26	London Stock Exchange	NBP700E97E
42	42.96	GBP	09:52:30	London Stock Exchange	NBP700E9A9
21	42.96	GBP	09:52:30	London Stock Exchange	NBP700E9AB
45	42.96	GBP	09:52:40	London Stock Exchange	NBP700E9AE
49	42.98	GBP	09:53:05	London Stock Exchange	NBP700E9B3
100	42.97	GBP	09:53:31	London Stock Exchange	NBP700E9BD
68	42.97	GBP	09:53:31	London Stock Exchange	NBP700E9BE
120	42.96	GBP	09:54:22	London Stock Exchange	NBP700E9CF
204	42.94	GBP	09:56:02	London Stock Exchange	NBP700E9FP
45	42.94	GBP	09:56:02	London Stock Exchange	NBP700E9FQ
79	42.93	GBP	09:56:37	London Stock Exchange	NBP700EAGO
178	42.92	GBP	09:57:54	London Stock Exchange	NBP700EAIK
90	42.92	GBP	09:57:59	London Stock Exchange	NBP700EAI8
120	42.92	GBP	09:58:00	London Stock Exchange	NBP700EAJH
148	42.91	GBP	09:58:39	London Stock Exchange	NBP700EALW
82	42.91	GBP	09:58:39	London Stock Exchange	NBP700EALX
291	42.9	GBP	10:00:30	London Stock Exchange	NBP700EANX
208	42.91	GBP	10:03:45	London Stock Exchange	NBP700EARZ
5	42.91	GBP	10:03:45	London Stock Exchange	NBP700EAR0
27	42.91	GBP	10:03:45	London Stock Exchange	NBP700EAR1
143	42.92	GBP	10:09:01	London Stock Exchange	NBP700EAXY
40	42.92	GBP	10:09:04	London Stock Exchange	NBP700EAXZ
304	42.91	GBP	10:09:25	London Stock Exchange	NBP700EAX7
31	42.9	GBP	10:10:22	London Stock Exchange	NBP700EAZM
19	42.9	GBP	10:10:22	London Stock Exchange	NBP700EAZN
30	42.9	GBP	10:10:50	London Stock Exchange	NBP700EA0V
6	42.9	GBP	10:10:50	London Stock Exchange	NBP700EA0W
14	42.9	GBP	10:10:51	London Stock Exchange	NBP700EA0X
20	42.9	GBP	10:10:51	London Stock Exchange	NBP700EA0Y
240	42.89	GBP	10:11:08	London Stock Exchange	NBP700EA1P
328	42.89	GBP	10:13:37	London Stock Exchange	NBP700EA4Y
153	42.87	GBP	10:13:38	London Stock Exchange	NBP700EA43
232	42.87	GBP	10:18:00	London Stock Exchange	NBP700EACU
298	42.86	GBP	10:18:16	London Stock Exchange	NBP700EAC6
219	42.86	GBP	10:19:06	London Stock Exchange	NBP700EAFS
83	42.86	GBP	10:19:06	London Stock Exchange	NBP700EAFY
47	42.86	GBP	10:19:06	London Stock Exchange	NBP700EAFZ
98	42.84	GBP	10:20:09	London Stock Exchange	NBP700EBGD
120	42.86	GBP	10:21:41	London Stock Exchange	NBP700EBJG
61	42.86	GBP	10:21:41	London Stock Exchange	NBP700EBJM
273	42.86	GBP	10:28:32	London Stock Exchange	NBP700EBTF
91	42.84	GBP	10:29:16	London Stock Exchange	NBP700EBUU
133	42.84	GBP	10:29:16	London Stock Exchange	NBP700EBUV
301	42.84	GBP	10:31:37	London Stock Exchange	NBP700EBYA
194	42.78	GBP	10:35:03	London Stock Exchange	NBP700EB2M
51	42.78	GBP	10:35:03	London Stock Exchange	NBP700EB2N
318	42.75	GBP	10:36:23	London Stock Exchange	NBP700EB3J
88	42.75	GBP	10:36:23	London Stock Exchange	NBP700EB3K
161	42.75	GBP	10:36:23	London Stock Exchange	NBP700EB3L
120	42.75	GBP	10:37:16	London Stock Exchange	NBP700EB41
197	42.76	GBP	10:39:40	London Stock Exchange	NBP700EB64
73	42.76	GBP	10:39:40	London Stock Exchange	NBP700EB65
70	42.75	GBP	10:39:49	London Stock Exchange	NBP700EB7J
41	42.74	GBP	10:40:09	London Stock Exchange	NBP700EB73
168	42.75	GBP	10:43:06	London Stock Exchange	NBP700EBA1
90	42.81	GBP	10:47:01	London Stock Exchange	NBP700EBEW
126	42.81	GBP	10:47:01	London Stock Exchange	NBP700EBEX
210	42.8	GBP	10:48:23	London Stock Exchange	NBP700EBF4
38	42.8	GBP	10:48:23	London Stock Exchange	NBP700EBF5
84	42.81	GBP	10:50:03	London Stock Exchange	NBP700ECH4
62	42.81	GBP	10:50:03	London Stock Exchange	NBP700ECH5
99	42.8	GBP	10:51:17	London Stock Exchange	NBP700ECI0
184	42.8	GBP	10:51:17	London Stock Exchange	NBP700ECI1
63	42.79	GBP	10:53:16	London Stock Exchange	NBP700ECK0
121	42.79	GBP	10:53:16	London Stock Exchange	NBP700ECK1
169	42.78	GBP	10:53:56	London Stock Exchange	NBP700ECLS
99	42.78	GBP	10:53:56	London Stock Exchange	NBP700ECLT
120	42.77	GBP	10:54:19	London Stock Exchange	NBP700ECMD
138	42.82	GBP	10:59:56	London Stock Exchange	NBP700ECTC
206	42.84	GBP	11:02:16	London Stock Exchange	NBP700ECVF
95	42.84	GBP	11:02:16	London Stock Exchange	NBP700ECWG
71	42.85	GBP	11:08:26	London Stock Exchange	NBP700EC1G
10	42.85	GBP	11:08:26	London Stock Exchange	NBP700EC1H
100	42.85	GBP	11:08:45	London Stock Exchange	NBP700EC1Z
44	42.85	GBP	11:08:45	London Stock Exchange	NBP700EC10
70	42.84	GBP	11:10:23	London Stock Exchange	NBP700EC2W
185	42.87	GBP	11:13:14	London Stock Exchange	NBP700EC6X
6	42.87	GBP	11:13:14	London Stock Exchange	NBP700EC6Y
149	42.87	GBP	11:13:15	London Stock Exchange	NBP700EC6Z
227	42.86	GBP	11:13:20	London Stock Exchange	NBP700EC63
204	42.86	GBP	11:13:20	London Stock Exchange	NBP700EC64
58	42.87	GBP	11:15:33	London Stock Exchange	NBP700EC7E
42	42.87	GBP	11:16:29	London Stock Exchange	NBP700EC8V
44	42.86	GBP	11:17:34	London Stock Exchange	NBP700EC9V
682	42.85	GBP	11:17:43	London Stock Exchange	NBP700EC91
205	42.84	GBP	11:20:11	London Stock Exchange	NBP700ECBQ
56	42.83	GBP	11:21:16	London Stock Exchange	NBP700ECBA
49	42.83	GBP	11:21:16	London Stock Exchange	NBP700ECBB
58	42.83	GBP	11:21:16	London Stock Exchange	NBP700ECBC
76	42.85	GBP	11:30:10	London Stock Exchange	NBP700EDIA
154	42.85	GBP	11:30:10	London Stock Exchange	NBP700EDIB
26	42.85	GBP	11:30:38	London Stock Exchange	NBP700EDJL
71	42.85	GBP	11:31:41	London Stock Exchange	NBP700EDKN
65	42.85	GBP	11:31:50	London Stock Exchange	NBP700EDKO
218	42.87	GBP	11:35:07	London Stock Exchange	NBP700EDOI
47	42.86	GBP	11:35:11	London Stock Exchange	NBP700EDOK
52	42.84	GBP	11:36:30	London Stock Exchange	NBP700EDPU
11	42.83	GBP	11:41:52	London Stock Exchange	NBP700EDW6
103	42.83	GBP	11:41:52	London Stock Exchange	NBP700EDW7
268	42.83	GBP	11:41:52	London Stock Exchange	NBP700EDW8
50	42.84	GBP	11:42:12	London Stock Exchange	NBP700EDXT
50	42.84	GBP	11:42:12	London Stock Exchange	NBP700EDXU
3	42.84	GBP	11:42:12	London Stock Exchange	NBP700EDXV
23	42.84	GBP	11:42:13	London Stock Exchange	NBP700EDXW
57	42.84	GBP	11:42:59	London Stock Exchange	NBP700EDXB
233	42.85	GBP	11:44:12	London Stock Exchange	NBP700EDY7
73	42.85	GBP	11:44:13	London Stock Exchange	NBP700EDY8
201	42.85	GBP	11:47:58	London Stock Exchange	NBP700ED2C
243	42.85	GBP	11:48:00	London Stock Exchange	NBP700ED2E
369	42.84	GBP	11:49:09	London Stock Exchange	NBP700ED5D
126	42.87	GBP	11:56:12	London Stock Exchange	NBP700EDAI
40	42.86	GBP	11:56:25	London Stock Exchange	NBP700EDA5
140	42.86	GBP	11:56:25	London Stock Exchange	NBP700EDA6
142	42.85	GBP	11:57:07	London Stock Exchange	NBP700EDBM
31	42.85	GBP	11:57:55	London Stock Exchange	NBP700EDB3
108	42.86	GBP	11:59:29	London Stock Exchange	NBP700EDC1
314	42.85	GBP	11:59:32	London Stock Exchange	NBP700EDC3
32	42.86	GBP	12:00:00	London Stock Exchange	NBP700EDDN
149	42.86	GBP	12:00:00	London Stock Exchange	NBP700EDDO
138	42.86	GBP	12:00:00	London Stock Exchange	NBP700EDDP
133	42.86	GBP	12:01:46	London Stock Exchange	NBP700EDET
29	42.85	GBP	12:04:22	London Stock Exchange	NBP700EEHA
89	42.86	GBP	12:05:38	London Stock Exchange	NBP700EEKO
174	42.86	GBP	12:05:40	London Stock Exchange	NBP700EEKP
110	42.86	GBP	12:07:13	London Stock Exchange	NBP700EELX
42	42.86	GBP	12:07:15	London Stock Exchange	NBP700EELZ
67	42.86	GBP	12:07:41	London Stock Exchange	NBP700EEMK
67	42.86	GBP	12:08:02	London Stock Exchange	NBP700EEM3
84	42.86	GBP	12:08:23	London Stock Exchange	NBP700EEM6
141	42.88	GBP	12:12:18	London Stock Exchange	NBP700EEPU
188	42.89	GBP	12:14:00	London Stock Exchange	NBP700EERF
243	42.9	GBP	12:14:01	London Stock Exchange	NBP700EESN
108	42.9	GBP	12:14:02	London Stock Exchange	NBP700EESP
233	42.9	GBP	12:15:27	London Stock Exchange	NBP700EEUX
136	42.9	GBP	12:15:27	London Stock Exchange	NBP700EEUY
51	42.9	GBP	12:15:27	London Stock Exchange	NBP700EEUZ
37	42.9	GBP	12:16:06	London Stock Exchange	NBP700EEVG
123	42.9	GBP	12:16:11	London Stock Exchange	NBP700EEVT
158	42.9	GBP	12:16:57	London Stock Exchange	NBP700EEV7
177	42.9	GBP	12:16:57	London Stock Exchange	NBP700EEV8
120	42.89	GBP	12:16:58	London Stock Exchange	NBP700EEVB
1	42.89	GBP	12:18:22	London Stock Exchange	NBP700EEW1
411	42.88	GBP	12:20:30	London Stock Exchange	NBP700EEZH
26	42.91	GBP	12:24:46	London Stock Exchange	NBP700EE4J
72	42.91	GBP	12:24:46	London Stock Exchange	NBP700EE4K
73	42.91	GBP	12:24:49	London Stock Exchange	NBP700EE4L
75	42.91	GBP	12:24:51	London Stock Exchange	NBP700EE4O
358	42.91	GBP	12:26:03	London Stock Exchange	NBP700EE5Z
400	42.91	GBP	12:30:06	London Stock Exchange	NBP700EE9R
83	42.92	GBP	12:31:30	London Stock Exchange	NBP700EEA4
120	42.91	GBP	12:32:14	London Stock Exchange	NBP700EEBT
148	42.9	GBP	12:32:44	London Stock Exchange	NBP700EECI
48	42.91	GBP	12:34:11	London Stock Exchange	NBP700EEC8
84	42.9	GBP	12:34:53	London Stock Exchange	NBP700EEDA
125	42.9	GBP	12:34:53	London Stock Exchange	NBP700EEDB
43	42.9	GBP	12:37:06	London Stock Exchange	NBP700EFHY
97	42.9	GBP	12:37:13	London Stock Exchange	NBP700EFH6
52	42.9	GBP	12:37:14	London Stock Exchange	NBP700EFH9
104	42.9	GBP	12:37:16	London Stock Exchange	NBP700EFHB
284	42.89	GBP	12:37:45	London Stock Exchange	NBP700EFIU
85	42.89	GBP	12:37:45	London Stock Exchange	NBP700EFIV
318	42.9	GBP	12:38:52	London Stock Exchange	NBP700EFKJ
143	42.89	GBP	12:39:42	London Stock Exchange	NBP700EFMX
250	42.89	GBP	12:39:42	London Stock Exchange	NBP700EFMY
52	42.89	GBP	12:39:42	London Stock Exchange	NBP700EFMZ
51	42.89	GBP	12:42:15	London Stock Exchange	NBP700EFP3
342	42.89	GBP	12:42:40	London Stock Exchange	NBP700EFPF
32	42.92	GBP	12:49:26	London Stock Exchange	NBP700EF0O
2	42.92	GBP	12:49:26	London Stock Exchange	NBP700EF0R
206	42.93	GBP	12:50:11	London Stock Exchange	NBP700EF2T
197	42.9	GBP	12:53:10	London Stock Exchange	NBP700EF7G
140	42.9	GBP	12:53:10	London Stock Exchange	NBP700EF7H
250	42.9	GBP	12:53:10	London Stock Exchange	NBP700EF7I
97	42.9	GBP	12:53:10	London Stock Exchange	NBP700EF7J
154	42.9	GBP	12:53:10	London Stock Exchange	NBP700EF7P
89	42.9	GBP	12:53:10	London Stock Exchange	NBP700EF7Q
112	42.9	GBP	12:53:10	London Stock Exchange	NBP700EF7R
40	42.9	GBP	12:53:10	London Stock Exchange	NBP700EF7S
106	42.9	GBP	12:53:10	London Stock Exchange	NBP700EF7T
45	42.89	GBP	12:53:11	London Stock Exchange	NBP700EF75
410	42.89	GBP	12:56:12	London Stock Exchange	NBP700EFBH
142	42.88	GBP	12:57:13	London Stock Exchange	NBP700EFCH
100	42.9	GBP	13:00:00	London Stock Exchange	NBP700FGHC
215	42.9	GBP	13:00:00	London Stock Exchange	NBP700FGHD
187	42.9	GBP	13:00:00	London Stock Exchange	NBP700FGHE
126	42.89	GBP	13:00:36	London Stock Exchange	NBP700FGJ1
73	42.85	GBP	13:06:28	London Stock Exchange	NBP700FGTM
3	42.85	GBP	13:06:28	London Stock Exchange	NBP700FGTN
347	42.85	GBP	13:07:50	London Stock Exchange	NBP700FGV0
226	42.85	GBP	13:07:50	London Stock Exchange	NBP700FGV1
326	42.85	GBP	13:11:27	London Stock Exchange	NBP700FG2X
120	42.86	GBP	13:12:25	London Stock Exchange	NBP700FG51
169	42.84	GBP	13:14:12	London Stock Exchange	NBP700FG8B
154	42.84	GBP	13:14:12	London Stock Exchange	NBP700FG8C
123	42.84	GBP	13:14:12	London Stock Exchange	NBP700FG8F
207	42.84	GBP	13:14:31	London Stock Exchange	NBP700FG97
179	42.86	GBP	13:18:08	London Stock Exchange	NBP700FGD4
29	42.88	GBP	13:20:18	London Stock Exchange	NBP700FHGQ
3	42.88	GBP	13:20:19	London Stock Exchange	NBP700FHGR
60	42.88	GBP	13:20:19	London Stock Exchange	NBP700FHGS
88	42.89	GBP	13:21:48	London Stock Exchange	NBP700FHHC
6	42.89	GBP	13:21:48	London Stock Exchange	NBP700FHHD
66	42.89	GBP	13:22:47	London Stock Exchange	NBP700FHJG
7	42.89	GBP	13:22:47	London Stock Exchange	NBP700FHJH
18	42.89	GBP	13:22:48	London Stock Exchange	NBP700FHJM
58	42.88	GBP	13:23:31	London Stock Exchange	NBP700FHKN
250	42.88	GBP	13:23:31	London Stock Exchange	NBP700FHKO
15	42.88	GBP	13:23:31	London Stock Exchange	NBP700FHKP
29	42.89	GBP	13:24:58	London Stock Exchange	NBP700FHLZ
11	42.89	GBP	13:24:58	London Stock Exchange	NBP700FHL0
7	42.89	GBP	13:24:58	London Stock Exchange	NBP700FHL1
39	42.89	GBP	13:24:59	London Stock Exchange	NBP700FHL5
27	42.89	GBP	13:24:59	London Stock Exchange	NBP700FHL6
5	42.89	GBP	13:24:59	London Stock Exchange	NBP700FHL7
100	42.88	GBP	13:26:12	London Stock Exchange	NBP700FHMC
12	42.88	GBP	13:26:12	London Stock Exchange	NBP700FHMD
49	42.89	GBP	13:28:34	London Stock Exchange	NBP700FHPT
2	42.89	GBP	13:28:34	London Stock Exchange	NBP700FHPU
73	42.89	GBP	13:28:53	London Stock Exchange	NBP700FHQO
41	42.87	GBP	13:29:16	London Stock Exchange	NBP700FHQ3
174	42.87	GBP	13:29:16	London Stock Exchange	NBP700FHQ4
99	42.87	GBP	13:29:16	London Stock Exchange	NBP700FHQ5
85	42.86	GBP	13:29:21	London Stock Exchange	NBP700FHQB
96	42.86	GBP	13:31:07	London Stock Exchange	NBP700FHSZ
63	42.86	GBP	13:31:08	London Stock Exchange	NBP700FHS2
241	42.86	GBP	13:31:40	London Stock Exchange	NBP700FHSC
66	42.86	GBP	13:31:40	London Stock Exchange	NBP700FHSD
316	42.85	GBP	13:33:54	London Stock Exchange	NBP700FHUW
46	42.83	GBP	13:35:20	London Stock Exchange	NBP700FHWU
1	42.83	GBP	13:35:20	London Stock Exchange	NBP700FHWV
84	42.85	GBP	13:36:49	London Stock Exchange	NBP700FHY6
36	42.85	GBP	13:36:49	London Stock Exchange	NBP700FHY7
57	42.84	GBP	13:37:45	London Stock Exchange	NBP700FH0V
125	42.83	GBP	13:38:01	London Stock Exchange	NBP700FH0Z
214	42.83	GBP	13:38:01	London Stock Exchange	NBP700FH00
50	42.83	GBP	13:38:01	London Stock Exchange	NBP700FH08
54	42.83	GBP	13:38:01	London Stock Exchange	NBP700FH09
83	42.83	GBP	13:38:01	London Stock Exchange	NBP700FH0A
189	42.82	GBP	13:38:58	London Stock Exchange	NBP700FH1A
173	42.82	GBP	13:38:58	London Stock Exchange	NBP700FH1B
298	42.81	GBP	13:41:14	London Stock Exchange	NBP700FH5P
259	42.82	GBP	13:42:54	London Stock Exchange	NBP700FH7C
20	42.82	GBP	13:46:36	London Stock Exchange	NBP700FHD5
250	42.82	GBP	13:46:36	London Stock Exchange	NBP700FHD6
38	42.82	GBP	13:46:36	London Stock Exchange	NBP700FHD7
11	42.82	GBP	13:47:13	London Stock Exchange	NBP700FHF4
15	42.82	GBP	13:47:14	London Stock Exchange	NBP700FHF6
102	42.81	GBP	13:47:36	London Stock Exchange	NBP700FIGH
302	42.81	GBP	13:47:38	London Stock Exchange	NBP700FIGK
410	42.8	GBP	13:50:59	London Stock Exchange	NBP700FIJJ
184	42.8	GBP	13:50:59	London Stock Exchange	NBP700FIKX
159	42.79	GBP	13:52:11	London Stock Exchange	NBP700FIMT
131	42.78	GBP	13:52:15	London Stock Exchange	NBP700FIMW
243	42.79	GBP	13:54:51	London Stock Exchange	NBP700FIPR
207	42.79	GBP	13:54:51	London Stock Exchange	NBP700FIPT
65	42.78	GBP	13:55:05	London Stock Exchange	NBP700FIQM
139	42.77	GBP	13:57:37	London Stock Exchange	NBP700FIV0
32	42.8	GBP	13:58:28	London Stock Exchange	NBP700FIW1
37	42.79	GBP	13:58:33	London Stock Exchange	NBP700FIW9
233	42.78	GBP	13:59:28	London Stock Exchange	NBP700FIYU
52	42.76	GBP	14:03:21	London Stock Exchange	NBP700FI5O
2	42.76	GBP	14:03:22	London Stock Exchange	NBP700FI5Q
50	42.76	GBP	14:03:22	London Stock Exchange	NBP700FI5R
53	42.76	GBP	14:03:34	London Stock Exchange	NBP700FI5C
54	42.76	GBP	14:03:41	London Stock Exchange	NBP700FI6K
54	42.76	GBP	14:03:42	London Stock Exchange	NBP700FI6L
42	42.77	GBP	14:04:28	London Stock Exchange	NBP700FI87
236	42.77	GBP	14:05:37	London Stock Exchange	NBP700FIA1
28	42.78	GBP	14:06:26	London Stock Exchange	NBP700FIB0
8	42.78	GBP	14:06:27	London Stock Exchange	NBP700FIB4
111	42.78	GBP	14:06:27	London Stock Exchange	NBP700FIB5
200	42.78	GBP	14:06:40	London Stock Exchange	NBP700FICP
81	42.77	GBP	14:07:33	London Stock Exchange	NBP700FIDQ
181	42.78	GBP	14:09:27	London Stock Exchange	NBP700FIFZ
90	42.78	GBP	14:09:28	London Stock Exchange	NBP700FIF4
78	42.78	GBP	14:09:28	London Stock Exchange	NBP700FIF5
105	42.78	GBP	14:09:31	London Stock Exchange	NBP700FIFC
17	42.78	GBP	14:09:31	London Stock Exchange	NBP700FIFD
73	42.78	GBP	14:09:31	London Stock Exchange	NBP700FIFE
53	42.78	GBP	14:09:37	London Stock Exchange	NBP700FJGH
40	42.78	GBP	14:09:38	London Stock Exchange	NBP700FJGI
173	42.79	GBP	14:11:05	London Stock Exchange	NBP700FJIO
79	42.79	GBP	14:11:52	London Stock Exchange	NBP700FJI5
127	42.78	GBP	14:12:30	London Stock Exchange	NBP700FJKG
87	42.77	GBP	14:12:33	London Stock Exchange	NBP700FJKP
72	42.77	GBP	14:13:20	London Stock Exchange	NBP700FJL2
149	42.78	GBP	14:14:05	London Stock Exchange	NBP700FJNG
41	42.76	GBP	14:14:44	London Stock Exchange	NBP700FJOW
75	42.75	GBP	14:15:15	London Stock Exchange	NBP700FJQL
42	42.74	GBP	14:15:29	London Stock Exchange	NBP700FJQ6
84	42.72	GBP	14:15:59	London Stock Exchange	NBP700FJSI
62	42.73	GBP	14:19:19	London Stock Exchange	NBP700FJZU
19	42.73	GBP	14:19:19	London Stock Exchange	NBP700FJZV
63	42.73	GBP	14:20:09	London Stock Exchange	NBP700FJ1T
63	42.74	GBP	14:20:19	London Stock Exchange	NBP700FJ10
3	42.74	GBP	14:20:19	London Stock Exchange	NBP700FJ11
51	42.74	GBP	14:20:39	London Stock Exchange	NBP700FJ2U
52	42.74	GBP	14:20:42	London Stock Exchange	NBP700FJ2V
56	42.74	GBP	14:20:47	London Stock Exchange	NBP700FJ22
1	42.74	GBP	14:20:47	London Stock Exchange	NBP700FJ24
37	42.74	GBP	14:20:53	London Stock Exchange	NBP700FJ3S
186	42.75	GBP	14:21:46	London Stock Exchange	NBP700FJ6A
46	42.75	GBP	14:21:46	London Stock Exchange	NBP700FJ6C
234	42.75	GBP	14:21:46	London Stock Exchange	NBP700FJ6D
27	42.74	GBP	14:22:10	London Stock Exchange	NBP700FJ8L
112	42.74	GBP	14:22:10	London Stock Exchange	NBP700FJ8T
195	42.75	GBP	14:23:45	London Stock Exchange	NBP700FJA9
138	42.74	GBP	14:24:55	London Stock Exchange	NBP700FJES
213	42.73	GBP	14:25:09	London Stock Exchange	NBP700FJEF
94	42.71	GBP	14:25:21	London Stock Exchange	NBP700FJFU
43	42.74	GBP	14:28:00	London Stock Exchange	NBP700FKKF
45	42.74	GBP	14:28:08	London Stock Exchange	NBP700FKLN
1	42.74	GBP	14:28:08	London Stock Exchange	NBP700FKLO
25	42.74	GBP	14:28:16	London Stock Exchange	NBP700FKLS
134	42.74	GBP	14:28:34	London Stock Exchange	NBP700FKL6
131	42.74	GBP	14:28:37	London Stock Exchange	NBP700FKLD
19	42.74	GBP	14:28:38	London Stock Exchange	NBP700FKLE
10	42.74	GBP	14:28:39	London Stock Exchange	NBP700FKLF
60	42.78	GBP	14:29:47	London Stock Exchange	NBP700FKQM
148	42.78	GBP	14:29:47	London Stock Exchange	NBP700FKQN
47	42.77	GBP	14:30:00	London Stock Exchange	NBP700FKTV
42	42.77	GBP	14:30:00	London Stock Exchange	NBP700FKTW
131	42.77	GBP	14:30:00	London Stock Exchange	NBP700FKTX
164	42.8	GBP	14:30:01	London Stock Exchange	NBP700FKV0
125	42.89	GBP	14:30:42	London Stock Exchange	NBP700FK28
247	42.89	GBP	14:30:43	London Stock Exchange	NBP700FK3R
47	42.89	GBP	14:30:43	London Stock Exchange	NBP700FK3U
140	42.94	GBP	14:31:03	London Stock Exchange	NBP700FK6I
45	42.94	GBP	14:31:03	London Stock Exchange	NBP700FK6M
39	42.95	GBP	14:31:07	London Stock Exchange	NBP700FK7J
24	42.94	GBP	14:31:10	London Stock Exchange	NBP700FK7Z
44	42.94	GBP	14:31:13	London Stock Exchange	NBP700FK76
39	43.01	GBP	14:31:18	London Stock Exchange	NBP700FK8E
39	43.04	GBP	14:31:21	London Stock Exchange	NBP700FKAI
39	43.03	GBP	14:31:25	London Stock Exchange	NBP700FKA3
49	43.02	GBP	14:31:33	London Stock Exchange	NBP700FKBV
49	43.06	GBP	14:31:36	London Stock Exchange	NBP700FKCH
2	43.07	GBP	14:31:39	London Stock Exchange	NBP700FKCU
37	43.07	GBP	14:31:39	London Stock Exchange	NBP700FKCV
39	43.08	GBP	14:31:45	London Stock Exchange	NBP700FKDY
78	43.08	GBP	14:31:52	London Stock Exchange	NBP700FKDA
39	43.07	GBP	14:31:56	London Stock Exchange	NBP700FKEI
39	43.06	GBP	14:32:02	London Stock Exchange	NBP700FKEF
39	43.06	GBP	14:32:06	London Stock Exchange	NBP700FLGG
39	43.06	GBP	14:32:07	London Stock Exchange	NBP700FLGC
39	43.06	GBP	14:32:11	London Stock Exchange	NBP700FLIQ
88	43.08	GBP	14:32:20	London Stock Exchange	NBP700FLJR
39	43.08	GBP	14:32:25	London Stock Exchange	NBP700FLJC
146	43.07	GBP	14:32:49	London Stock Exchange	NBP700FLM9
88	43.06	GBP	14:32:53	London Stock Exchange	NBP700FLNJ
42	43.12	GBP	14:32:59	London Stock Exchange	NBP700FLNC
55	43.12	GBP	14:32:59	London Stock Exchange	NBP700FLND
78	43.13	GBP	14:33:07	London Stock Exchange	NBP700FLOT
39	43.12	GBP	14:33:11	London Stock Exchange	NBP700FLPO
39	43.11	GBP	14:33:16	London Stock Exchange	NBP700FLPU
39	43.13	GBP	14:33:18	London Stock Exchange	NBP700FLQE
78	43.14	GBP	14:33:27	London Stock Exchange	NBP700FLSI
92	43.22	GBP	14:33:55	London Stock Exchange	NBP700FLXU
171	43.21	GBP	14:33:56	London Stock Exchange	NBP700FLXX
39	43.22	GBP	14:33:58	London Stock Exchange	NBP700FLX4
39	43.23	GBP	14:34:01	London Stock Exchange	NBP700FLYN
39	43.24	GBP	14:34:06	London Stock Exchange	NBP700FLYA
39	43.22	GBP	14:34:12	London Stock Exchange	NBP700FLZT
48	43.19	GBP	14:34:17	London Stock Exchange	NBP700FL1H
40	43.17	GBP	14:34:20	London Stock Exchange	NBP700FL1T
68	43.23	GBP	14:34:26	London Stock Exchange	NBP700FL2A
39	43.25	GBP	14:34:29	London Stock Exchange	NBP700FL4S
117	43.21	GBP	14:34:42	London Stock Exchange	NBP700FL6H
156	43.15	GBP	14:35:00	London Stock Exchange	NBP700FL78
51	43.11	GBP	14:35:03	London Stock Exchange	NBP700FL88
51	43.07	GBP	14:35:13	London Stock Exchange	NBP700FL9V
43	43.02	GBP	14:35:17	London Stock Exchange	NBP700FLAS
80	43.04	GBP	14:35:35	London Stock Exchange	NBP700FLB4
58	43.03	GBP	14:35:36	London Stock Exchange	NBP700FLB6
57	42.99	GBP	14:35:51	London Stock Exchange	NBP700FLDQ
58	42.98	GBP	14:35:51	London Stock Exchange	NBP700FLDU
44	42.95	GBP	14:35:57	London Stock Exchange	NBP700FLES
51	42.91	GBP	14:36:05	London Stock Exchange	NBP700FLFV
43	42.94	GBP	14:36:13	London Stock Exchange	NBP700FMG0
108	42.98	GBP	14:36:25	London Stock Exchange	NBP700FMH2
225	42.96	GBP	14:36:56	London Stock Exchange	NBP700FMK4
43	42.98	GBP	14:37:02	London Stock Exchange	NBP700FMLS
217	43.03	GBP	14:37:50	London Stock Exchange	NBP700FMR5
159	43.05	GBP	14:38:31	London Stock Exchange	NBP700FMT8
84	43.05	GBP	14:38:31	London Stock Exchange	NBP700FMT9
33	43.07	GBP	14:38:53	London Stock Exchange	NBP700FMYQ
179	43.14	GBP	14:40:27	London Stock Exchange	NBP700FM5J
230	43.13	GBP	14:40:30	London Stock Exchange	NBP700FM5K
72	43.11	GBP	14:41:09	London Stock Exchange	NBP700FM82
109	43.11	GBP	14:41:09	London Stock Exchange	NBP700FM83
133	43.14	GBP	14:42:02	London Stock Exchange	NBP700FMCM
125	43.13	GBP	14:42:05	London Stock Exchange	NBP700FMC4
283	43.11	GBP	14:42:22	London Stock Exchange	NBP700FMEO
577	43.09	GBP	14:42:39	London Stock Exchange	NBP700FNG3
386	43.1	GBP	14:42:50	London Stock Exchange	NBP700FNHY
111	43.08	GBP	14:43:15	London Stock Exchange	NBP700FNKU
73	43.08	GBP	14:43:15	London Stock Exchange	NBP700FNKV
92	43.07	GBP	14:43:28	London Stock Exchange	NBP700FNLP
483	43.07	GBP	14:44:41	London Stock Exchange	NBP700FNR6
159	43.08	GBP	14:45:02	London Stock Exchange	NBP700FNS6
102	43.08	GBP	14:45:02	London Stock Exchange	NBP700FNSA
109	43.06	GBP	14:45:58	London Stock Exchange	NBP700FNZQ
236	43.06	GBP	14:45:58	London Stock Exchange	NBP700FNZR
98	43.05	GBP	14:46:10	London Stock Exchange	NBP700FN0B
43	43.05	GBP	14:46:12	London Stock Exchange	NBP700FN16
42	43.05	GBP	14:46:17	London Stock Exchange	NBP700FN2U
135	43.08	GBP	14:47:27	London Stock Exchange	NBP700FN86
337	43.08	GBP	14:47:27	London Stock Exchange	NBP700FN87
98	43.04	GBP	14:47:44	London Stock Exchange	NBP700FN92
141	43.05	GBP	14:48:03	London Stock Exchange	NBP700FNAA
84	43.04	GBP	14:48:19	London Stock Exchange	NBP700FNB8
111	43.03	GBP	14:48:37	London Stock Exchange	NBP700FNDG
30	43.03	GBP	14:48:37	London Stock Exchange	NBP700FNDH
42	43.03	GBP	14:48:37	London Stock Exchange	NBP700FNDI
43	43	GBP	14:48:46	London Stock Exchange	NBP700FNEJ
173	43.03	GBP	14:51:09	London Stock Exchange	NBP700FON6
441	43.03	GBP	14:51:09	London Stock Exchange	NBP700FON7
250	43.02	GBP	14:51:35	London Stock Exchange	NBP700FOQV
101	43.02	GBP	14:51:35	London Stock Exchange	NBP700FOQW
132	43.02	GBP	14:51:56	London Stock Exchange	NBP700FOSH
80	43.01	GBP	14:52:15	London Stock Exchange	NBP700FOSX
109	43.02	GBP	14:52:39	London Stock Exchange	NBP700FOUQ
81	43.03	GBP	14:53:03	London Stock Exchange	NBP700FOV0
269	43	GBP	14:53:57	London Stock Exchange	NBP700FOYH
80	42.99	GBP	14:54:12	London Stock Exchange	NBP700FOY0
43	42.99	GBP	14:54:18	London Stock Exchange	NBP700FOZM
80	42.96	GBP	14:54:36	London Stock Exchange	NBP700FO0Q
41	42.98	GBP	14:55:01	London Stock Exchange	NBP700FO1B
22	42.98	GBP	14:55:01	London Stock Exchange	NBP700FO1C
71	42.98	GBP	14:55:02	London Stock Exchange	NBP700FO2H
109	42.97	GBP	14:55:52	London Stock Exchange	NBP700FO69
139	42.97	GBP	14:56:18	London Stock Exchange	NBP700FO96
138	42.96	GBP	14:56:30	London Stock Exchange	NBP700FO9E
99	42.95	GBP	14:56:31	London Stock Exchange	NBP700FOAH
125	42.95	GBP	14:57:01	London Stock Exchange	NBP700FOBR
67	42.95	GBP	14:57:01	London Stock Exchange	NBP700FOBS
54	42.91	GBP	14:57:10	London Stock Exchange	NBP700FOC2
91	42.89	GBP	14:57:27	London Stock Exchange	NBP700FOD5
194	42.9	GBP	14:58:23	London Stock Exchange	NBP700FPG1
128	42.91	GBP	14:58:52	London Stock Exchange	NBP700FPII
9	42.91	GBP	14:58:52	London Stock Exchange	NBP700FPIJ
65	42.93	GBP	15:00:00	London Stock Exchange	NBP700FPNN
80	42.93	GBP	15:00:00	London Stock Exchange	NBP700FPNO
52	42.92	GBP	15:00:00	London Stock Exchange	NBP700FPNQ
27	42.92	GBP	15:00:05	London Stock Exchange	NBP700FPO1
146	42.93	GBP	15:00:50	London Stock Exchange	NBP700FPTM
160	42.92	GBP	15:01:09	London Stock Exchange	NBP700FPU1
154	42.93	GBP	15:01:29	London Stock Exchange	NBP700FPWD
167	42.92	GBP	15:01:43	London Stock Exchange	NBP700FPZ5
136	42.91	GBP	15:01:50	London Stock Exchange	NBP700FP0F
76	42.94	GBP	15:02:22	London Stock Exchange	NBP700FP4T
189	42.96	GBP	15:03:25	London Stock Exchange	NBP700FPBF
27	42.95	GBP	15:03:26	London Stock Exchange	NBP700FPCK
205	42.95	GBP	15:03:26	London Stock Exchange	NBP700FPCL
64	42.95	GBP	15:03:42	London Stock Exchange	NBP700FQG4
38	42.92	GBP	15:04:24	London Stock Exchange	NBP700FQL5
324	42.91	GBP	15:04:24	London Stock Exchange	NBP700FQL9
1	42.91	GBP	15:04:24	London Stock Exchange	NBP700FQLD
49	42.93	GBP	15:04:59	London Stock Exchange	NBP700FQQ3
75	42.93	GBP	15:05:06	London Stock Exchange	NBP700FQSJ
335	42.91	GBP	15:06:24	London Stock Exchange	NBP700FQ14
360	42.93	GBP	15:06:59	London Stock Exchange	NBP700FQ4S
136	42.94	GBP	15:07:03	London Stock Exchange	NBP700FQ5L
104	42.94	GBP	15:07:03	London Stock Exchange	NBP700FQ5M
237	42.94	GBP	15:07:40	London Stock Exchange	NBP700FQ8Q
73	42.98	GBP	15:08:45	London Stock Exchange	NBP700FQD5
168	42.99	GBP	15:09:16	London Stock Exchange	NBP700FRGL
257	43.02	GBP	15:09:49	London Stock Exchange	NBP700FRHB
273	43.02	GBP	15:09:55	London Stock Exchange	NBP700FRIX
200	43.11	GBP	15:12:18	London Stock Exchange	NBP700FRTS
32	43.11	GBP	15:12:18	London Stock Exchange	NBP700FRTT
19	43.1	GBP	15:12:32	London Stock Exchange	NBP700FRWD
250	43.1	GBP	15:12:32	London Stock Exchange	NBP700FRWE
181	43.1	GBP	15:12:32	London Stock Exchange	NBP700FRWF
147	43.09	GBP	15:12:33	London Stock Exchange	NBP700FRXK
76	43.06	GBP	15:13:43	London Stock Exchange	NBP700FR1C
166	43.06	GBP	15:13:43	London Stock Exchange	NBP700FR1D
203	43.07	GBP	15:17:53	London Stock Exchange	NBP700FSJ1
369	43.06	GBP	15:18:36	London Stock Exchange	NBP700FSLH
297	43.06	GBP	15:19:31	London Stock Exchange	NBP700FSOR
85	43.06	GBP	15:19:31	London Stock Exchange	NBP700FSOV
37	43.05	GBP	15:19:37	London Stock Exchange	NBP700FSO0
51	43.06	GBP	15:20:37	London Stock Exchange	NBP700FSQF
1	43.06	GBP	15:20:37	London Stock Exchange	NBP700FSRG
54	43.06	GBP	15:20:37	London Stock Exchange	NBP700FSRI
1	43.06	GBP	15:20:37	London Stock Exchange	NBP700FSRJ
37	43.06	GBP	15:20:38	London Stock Exchange	NBP700FSRN
53	43.06	GBP	15:20:39	London Stock Exchange	NBP700FSRS
83	43.06	GBP	15:20:39	London Stock Exchange	NBP700FSRT
156	43.05	GBP	15:20:56	London Stock Exchange	NBP700FSS2
39	43.05	GBP	15:20:57	London Stock Exchange	NBP700FSS3
188	43.04	GBP	15:20:58	London Stock Exchange	NBP700FSSA
169	43.05	GBP	15:21:17	London Stock Exchange	NBP700FSTC
412	43.04	GBP	15:22:22	London Stock Exchange	NBP700FS1I
110	43.04	GBP	15:22:22	London Stock Exchange	NBP700FS1K
85	43.04	GBP	15:22:22	London Stock Exchange	NBP700FS1L
86	43.04	GBP	15:22:22	London Stock Exchange	NBP700FS1M
49	43.04	GBP	15:22:22	London Stock Exchange	NBP700FS1N
56	43.04	GBP	15:22:22	London Stock Exchange	NBP700FS1O
42	43.03	GBP	15:22:26	London Stock Exchange	NBP700FS1V
152	43.05	GBP	15:23:26	London Stock Exchange	NBP700FS4A
165	43.03	GBP	15:25:28	London Stock Exchange	NBP700FSBD
234	43.03	GBP	15:25:28	London Stock Exchange	NBP700FSBE
72	43.03	GBP	15:26:18	London Stock Exchange	NBP700FSFJ
238	43.03	GBP	15:27:23	London Stock Exchange	NBP700FTIW
317	43.02	GBP	15:27:32	London Stock Exchange	NBP700FTI0
65	43.01	GBP	15:27:42	London Stock Exchange	NBP700FTJS
12	42.99	GBP	15:28:34	London Stock Exchange	NBP700FTL2
191	42.99	GBP	15:28:34	London Stock Exchange	NBP700FTL3
152	43.05	GBP	15:31:11	London Stock Exchange	NBP700FTWA
286	43.07	GBP	15:33:15	London Stock Exchange	NBP700FT41
250	43.07	GBP	15:33:15	London Stock Exchange	NBP700FT42
109	43.07	GBP	15:33:15	London Stock Exchange	NBP700FT43
1	43.11	GBP	15:35:09	London Stock Exchange	NBP700FTD6
1	43.11	GBP	15:35:09	London Stock Exchange	NBP700FTD7
352	43.14	GBP	15:35:30	London Stock Exchange	NBP700FUGR
437	43.13	GBP	15:35:36	London Stock Exchange	NBP700FUH6
211	43.14	GBP	15:36:25	London Stock Exchange	NBP700FULZ
114	43.15	GBP	15:37:46	London Stock Exchange	NBP700FURH
179	43.14	GBP	15:38:34	London Stock Exchange	NBP700FUT3
173	43.19	GBP	15:40:23	London Stock Exchange	NBP700FU38
119	43.18	GBP	15:40:26	London Stock Exchange	NBP700FU4G
299	43.17	GBP	15:40:28	London Stock Exchange	NBP700FU4O
255	43.16	GBP	15:40:47	London Stock Exchange	NBP700FU7Y
83	43.15	GBP	15:42:15	London Stock Exchange	NBP700FUE8
326	43.13	GBP	15:42:27	London Stock Exchange	NBP700FVGW
34	43.13	GBP	15:42:27	London Stock Exchange	NBP700FVGZ
120	43.14	GBP	15:43:22	London Stock Exchange	NBP700FVMG
30	43.14	GBP	15:43:22	London Stock Exchange	NBP700FVMI
92	43.14	GBP	15:43:22	London Stock Exchange	NBP700FVMJ
107	43.13	GBP	15:44:02	London Stock Exchange	NBP700FVOV
214	43.1	GBP	15:45:28	London Stock Exchange	NBP700FVZJ
33	43.09	GBP	15:45:34	London Stock Exchange	NBP700FVZS
184	43.1	GBP	15:45:39	London Stock Exchange	NBP700FVZZ
169	43.06	GBP	15:46:11	London Stock Exchange	NBP700FV1F
124	43.05	GBP	15:46:39	London Stock Exchange	NBP700FV4E
5	43.05	GBP	15:46:39	London Stock Exchange	NBP700FV4F
98	43.01	GBP	15:48:22	London Stock Exchange	NBP700FWIO
55	43	GBP	15:48:40	London Stock Exchange	NBP700FWKZ
19	43.03	GBP	15:49:31	London Stock Exchange	NBP700FWRZ
20	43.03	GBP	15:49:31	London Stock Exchange	NBP700FWR0
167	43.02	GBP	15:49:32	London Stock Exchange	NBP700FWR2
203	43.02	GBP	15:49:58	London Stock Exchange	NBP700FWTZ
33	43	GBP	15:50:01	London Stock Exchange	NBP700FWT7
67	43.05	GBP	15:50:52	London Stock Exchange	NBP700FW1S
116	43.04	GBP	15:51:10	London Stock Exchange	NBP700FW3E
159	43.02	GBP	15:51:38	London Stock Exchange	NBP700FW8Q
40	43.02	GBP	15:51:38	London Stock Exchange	NBP700FW8W
169	43.02	GBP	15:51:38	London Stock Exchange	NBP700FW8X
140	43.02	GBP	15:52:49	London Stock Exchange	NBP700FXGV
112	43.01	GBP	15:52:49	London Stock Exchange	NBP700FXGZ
9	43.01	GBP	15:52:49	London Stock Exchange	NBP700FXG0
47	43.01	GBP	15:53:05	London Stock Exchange	NBP700FXJ7
46	43.01	GBP	15:53:19	London Stock Exchange	NBP700FXK5
92	43.01	GBP	15:53:59	London Stock Exchange	NBP700FXOS
39	43.02	GBP	15:54:50	London Stock Exchange	NBP700FXUV
72	43.02	GBP	15:54:50	London Stock Exchange	NBP700FXUW
136	43.01	GBP	15:55:04	London Stock Exchange	NBP700FXVB
58	43.01	GBP	15:55:04	London Stock Exchange	NBP700FXWH
60	43.01	GBP	15:55:05	London Stock Exchange	NBP700FXWP
44	43.01	GBP	15:55:33	London Stock Exchange	NBP700FXZX
40	43.01	GBP	15:55:33	London Stock Exchange	NBP700FXZY
51	43	GBP	15:56:00	London Stock Exchange	NBP700FX2F
103	42.99	GBP	15:56:45	London Stock Exchange	NBP700FX9O
135	43	GBP	15:57:21	London Stock Exchange	NBP700FXD2
103	42.98	GBP	15:57:49	London Stock Exchange	NBP700FYG9
405	43.01	GBP	16:00:23	London Stock Exchange	NBP700FYW8
122	43	GBP	16:00:55	London Stock Exchange	NBP700FY0L
127	43	GBP	16:00:55	London Stock Exchange	NBP700FY0M
96	43.01	GBP	16:01:15	London Stock Exchange	NBP700FY3V
47	43.01	GBP	16:01:15	London Stock Exchange	NBP700FY3W
104	43.05	GBP	16:02:24	London Stock Exchange	NBP700FYE4
88	43.05	GBP	16:02:24	London Stock Exchange	NBP700FYE5
97	43.05	GBP	16:02:24	London Stock Exchange	NBP700FYE6
52	43.05	GBP	16:02:24	London Stock Exchange	NBP700FYE7
39	43.03	GBP	16:02:31	London Stock Exchange	NBP700FYFC
43	43.03	GBP	16:02:42	London Stock Exchange	NBP700FZH3
89	43.01	GBP	16:03:16	London Stock Exchange	NBP700FZLA
191	43	GBP	16:04:21	London Stock Exchange	NBP700FZVJ
148	42.99	GBP	16:04:55	London Stock Exchange	NBP700FZ04
65	43.02	GBP	16:05:36	London Stock Exchange	NBP700FZ7H
184	43.01	GBP	16:05:37	London Stock Exchange	NBP700FZ7J
69	43.02	GBP	16:06:02	London Stock Exchange	NBP700FZBO
236	43.01	GBP	16:06:03	London Stock Exchange	NBP700FZBR
102	43	GBP	16:06:21	London Stock Exchange	NBP700FZFC
6	43	GBP	16:06:44	London Stock Exchange	NBP700F0JS
55	43	GBP	16:06:44	London Stock Exchange	NBP700F0JT
42	43	GBP	16:07:05	London Stock Exchange	NBP700F0LF
95	42.99	GBP	16:07:06	London Stock Exchange	NBP700F0MM
21	42.99	GBP	16:07:06	London Stock Exchange	NBP700F0MN
84	42.98	GBP	16:07:30	London Stock Exchange	NBP700F0PU
33	42.98	GBP	16:07:31	London Stock Exchange	NBP700F0P5
51	42.98	GBP	16:07:31	London Stock Exchange	NBP700F0P6
30	42.99	GBP	16:08:34	London Stock Exchange	NBP700F0VM
30	42.99	GBP	16:08:35	London Stock Exchange	NBP700F0VU
34	42.99	GBP	16:09:01	London Stock Exchange	NBP700F0YL
16	42.99	GBP	16:09:01	London Stock Exchange	NBP700F0YM
149	43	GBP	16:10:02	London Stock Exchange	NBP700F05C
115	42.99	GBP	16:10:05	London Stock Exchange	NBP700F06S
29	42.99	GBP	16:10:15	London Stock Exchange	NBP700F07F
38	43	GBP	16:11:00	London Stock Exchange	NBP700F0DL
3	43	GBP	16:11:00	London Stock Exchange	NBP700F0DM
292	42.99	GBP	16:11:07	London Stock Exchange	NBP700F0EM
58	43.02	GBP	16:12:32	London Stock Exchange	NBP700F1LY
60	43.02	GBP	16:12:46	London Stock Exchange	NBP700F1MQ
1	43.02	GBP	16:12:47	London Stock Exchange	NBP700F1MS
64	43.02	GBP	16:12:54	London Stock Exchange	NBP700F1M2
65	43.02	GBP	16:12:56	London Stock Exchange	NBP700F1M8
65	43.02	GBP	16:12:56	London Stock Exchange	NBP700F1NP
77	43.02	GBP	16:13:30	London Stock Exchange	NBP700F1R3
79	43.02	GBP	16:13:37	London Stock Exchange	NBP700F1SR
79	43.02	GBP	16:13:38	London Stock Exchange	NBP700F1ST
81	43.02	GBP	16:13:44	London Stock Exchange	NBP700F1S8
40	43.02	GBP	16:13:53	London Stock Exchange	NBP700F1T6
236	43.01	GBP	16:14:01	London Stock Exchange	NBP700F1U6
92	43	GBP	16:14:10	London Stock Exchange	NBP700F1X6
3	43.01	GBP	16:14:43	London Stock Exchange	NBP700F13W
40	43.02	GBP	16:14:50	London Stock Exchange	NBP700F14S
42	43.02	GBP	16:14:52	London Stock Exchange	NBP700F14U
42	43.02	GBP	16:14:52	London Stock Exchange	NBP700F14V
2	43.02	GBP	16:14:53	London Stock Exchange	NBP700F14Z
22	43.02	GBP	16:14:53	London Stock Exchange	NBP700F140

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
27	50.02	EUR	08:00:10	Euronext Dublin	2023070515361
82	50.14	EUR	08:00:40	Euronext Dublin	2023070517409
68	50.1	EUR	08:00:53	Euronext Dublin	2023070519457
48	50.12	EUR	08:01:35	Euronext Dublin	2023070520225
40	50.12	EUR	08:01:38	Euronext Dublin	2023070520481
40	50.12	EUR	08:01:41	Euronext Dublin	2023070520737
41	50.12	EUR	08:01:44	Euronext Dublin	2023070520993
40	50.12	EUR	08:01:47	Euronext Dublin	2023070521249
40	50.12	EUR	08:01:50	Euronext Dublin	2023070521505
40	50.12	EUR	08:01:53	Euronext Dublin	2023070521761
29	50.12	EUR	08:02:00	Euronext Dublin	2023070522017
37	50.12	EUR	08:02:00	Euronext Dublin	2023070522273
125	50.08	EUR	08:02:04	Euronext Dublin	2023070522785
73	50.08	EUR	08:02:04	Euronext Dublin	2023070523041
116	50.06	EUR	08:02:10	Euronext Dublin	2023070523553
37	50.06	EUR	08:02:10	Euronext Dublin	2023070524065
147	50.04	EUR	08:02:28	Euronext Dublin	2023070524577
81	50.04	EUR	08:02:28	Euronext Dublin	2023070524833
230	50.04	EUR	08:02:28	Euronext Dublin	2023070525345
37	50.04	EUR	08:02:28	Euronext Dublin	2023070525601
30	50.04	EUR	08:02:28	Euronext Dublin	2023070525857
357	50.04	EUR	08:02:35	Euronext Dublin	2023070526113
357	50.04	EUR	08:02:35	Euronext Dublin	2023070526369
78	50.04	EUR	08:02:35	Euronext Dublin	2023070526625
279	50.04	EUR	08:02:42	Euronext Dublin	2023070526881
206	50.04	EUR	08:02:42	Euronext Dublin	2023070527137
429	50.04	EUR	08:02:42	Euronext Dublin	2023070527393
208	49.97	EUR	08:03:10	Euronext Dublin	2023070527649
41	49.97	EUR	08:03:10	Euronext Dublin	2023070527905
251	49.97	EUR	08:03:10	Euronext Dublin	2023070528929
37	49.96	EUR	08:03:46	Euronext Dublin	2023070529185
45	49.97	EUR	08:03:46	Euronext Dublin	2023070529441
29	49.95	EUR	08:05:37	Euronext Dublin	2023070530465
12	49.95	EUR	08:05:37	Euronext Dublin	2023070530721
336	49.95	EUR	08:05:37	Euronext Dublin	2023070530977
110	49.93	EUR	08:05:37	Euronext Dublin	2023070531233
15	49.93	EUR	08:05:37	Euronext Dublin	2023070531489
37	49.93	EUR	08:05:37	Euronext Dublin	2023070531745
148	49.94	EUR	08:05:45	Euronext Dublin	2023070534049
146	49.96	EUR	08:07:05	Euronext Dublin	2023070535585
111	49.96	EUR	08:07:26	Euronext Dublin	2023070535841
110	49.96	EUR	08:07:26	Euronext Dublin	2023070536097
110	49.96	EUR	08:07:26	Euronext Dublin	2023070536353
37	49.96	EUR	08:07:26	Euronext Dublin	2023070536609
42	49.96	EUR	08:07:27	Euronext Dublin	2023070536865
110	49.96	EUR	08:07:27	Euronext Dublin	2023070537121
110	49.96	EUR	08:07:27	Euronext Dublin	2023070537377
88	49.96	EUR	08:07:27	Euronext Dublin	2023070537633
30	49.94	EUR	08:07:28	Euronext Dublin	2023070537889
74	49.94	EUR	08:07:28	Euronext Dublin	2023070538145
133	49.94	EUR	08:07:31	Euronext Dublin	2023070538401
104	49.93	EUR	08:07:35	Euronext Dublin	2023070539937
310	49.91	EUR	08:07:48	Euronext Dublin	2023070540961
125	49.9	EUR	08:07:48	Euronext Dublin	2023070541217
110	49.9	EUR	08:07:48	Euronext Dublin	2023070541473
21	49.9	EUR	08:07:48	Euronext Dublin	2023070541729
40	49.9	EUR	08:07:48	Euronext Dublin	2023070541985
110	49.91	EUR	08:07:48	Euronext Dublin	2023070542241
70	49.91	EUR	08:07:48	Euronext Dublin	2023070542497
60	49.99	EUR	08:08:54	Euronext Dublin	2023070544033
125	50.02	EUR	08:09:14	Euronext Dublin	2023070544801
110	50.02	EUR	08:09:14	Euronext Dublin	2023070545057
110	50.02	EUR	08:09:14	Euronext Dublin	2023070545313
125	50.02	EUR	08:09:30	Euronext Dublin	2023070545825
141	50.04	EUR	08:10:03	Euronext Dublin	2023070546593
125	50.04	EUR	08:10:03	Euronext Dublin	2023070546849
125	50.04	EUR	08:10:23	Euronext Dublin	2023070547105
110	50.04	EUR	08:10:23	Euronext Dublin	2023070547361
110	50.04	EUR	08:10:58	Euronext Dublin	2023070547617
125	50.04	EUR	08:10:58	Euronext Dublin	2023070547873
120	50.06	EUR	08:11:19	Euronext Dublin	2023070548385
644	50.1	EUR	08:15:55	Euronext Dublin	2023070562977
193	50.1	EUR	08:15:55	Euronext Dublin	2023070563233
555	50.06	EUR	08:16:40	Euronext Dublin	2023070564257
438	50.1	EUR	08:18:00	Euronext Dublin	2023070566561
456	50.1	EUR	08:18:00	Euronext Dublin	2023070566817
75	50.1	EUR	08:18:09	Euronext Dublin	2023070567329
177	50.14	EUR	08:18:29	Euronext Dublin	2023070572193
144	50.12	EUR	08:18:33	Euronext Dublin	2023070572449
497	50.1	EUR	08:19:36	Euronext Dublin	2023070573473
98	50.08	EUR	08:19:58	Euronext Dublin	2023070573985
153	50.08	EUR	08:19:58	Euronext Dublin	2023070574241
47	50.08	EUR	08:19:58	Euronext Dublin	2023070574497
222	50.08	EUR	08:19:58	Euronext Dublin	2023070574753
156	50.06	EUR	08:20:21	Euronext Dublin	2023070575265
364	50.06	EUR	08:20:21	Euronext Dublin	2023070575521
412	50.04	EUR	08:21:04	Euronext Dublin	2023070576033
1000	50.04	EUR	08:21:04	Euronext Dublin	2023070576289
88	50.04	EUR	08:21:04	Euronext Dublin	2023070576545
412	50.04	EUR	08:21:04	Euronext Dublin	2023070576801
94	50.04	EUR	08:21:05	Euronext Dublin	2023070577057
116	50.04	EUR	08:21:05	Euronext Dublin	2023070577313
116	50.04	EUR	08:21:05	Euronext Dublin	2023070577569
107	50.04	EUR	08:21:05	Euronext Dublin	2023070577825
205	50.02	EUR	08:25:10	Euronext Dublin	2023070581153
222	50	EUR	08:25:30	Euronext Dublin	2023070581665
116	50	EUR	08:25:30	Euronext Dublin	2023070581921
42	50	EUR	08:25:30	Euronext Dublin	2023070582177
265	49.96	EUR	08:26:04	Euronext Dublin	2023070582433
266	49.94	EUR	08:26:28	Euronext Dublin	2023070586273
100	49.94	EUR	08:26:28	Euronext Dublin	2023070586529
78	49.94	EUR	08:26:28	Euronext Dublin	2023070586785
77	49.94	EUR	08:26:28	Euronext Dublin	2023070587041
14	49.95	EUR	08:26:28	Euronext Dublin	2023070588577
500	49.94	EUR	08:27:04	Euronext Dublin	2023070589345
11	49.94	EUR	08:27:04	Euronext Dublin	2023070589601
1000	49.94	EUR	08:27:04	Euronext Dublin	2023070589857
160	49.94	EUR	08:27:04	Euronext Dublin	2023070590113
308	49.94	EUR	08:27:04	Euronext Dublin	2023070590369
192	49.94	EUR	08:27:04	Euronext Dublin	2023070590625
292	49.94	EUR	08:27:04	Euronext Dublin	2023070590881
247	49.91	EUR	08:28:09	Euronext Dublin	2023070592161
220	49.88	EUR	08:29:34	Euronext Dublin	2023070595233
227	49.87	EUR	08:30:03	Euronext Dublin	2023070597793
371	49.92	EUR	08:31:02	Euronext Dublin	20230705101633
216	49.91	EUR	08:31:21	Euronext Dublin	20230705102145
470	49.97	EUR	08:32:25	Euronext Dublin	20230705104961
441	49.98	EUR	08:33:23	Euronext Dublin	20230705111361
125	49.97	EUR	08:33:29	Euronext Dublin	20230705111617
110	49.95	EUR	08:33:39	Euronext Dublin	20230705112641
74	49.99	EUR	08:35:14	Euronext Dublin	20230705114177
401	49.99	EUR	08:35:55	Euronext Dublin	20230705115201
116	49.98	EUR	08:35:55	Euronext Dublin	20230705115457
116	49.98	EUR	08:35:55	Euronext Dublin	20230705115713
102	49.98	EUR	08:35:55	Euronext Dublin	20230705115969
60	49.98	EUR	08:35:55	Euronext Dublin	20230705116225
26	49.95	EUR	08:36:40	Euronext Dublin	20230705116737
271	49.99	EUR	08:38:46	Euronext Dublin	20230705117761
125	49.98	EUR	08:38:46	Euronext Dublin	20230705118017
116	49.98	EUR	08:38:46	Euronext Dublin	20230705118273
116	49.98	EUR	08:38:46	Euronext Dublin	20230705118529
102	49.98	EUR	08:38:46	Euronext Dublin	20230705118785
17	49.98	EUR	08:38:46	Euronext Dublin	20230705119041
92	50.02	EUR	08:42:00	Euronext Dublin	20230705120577
163	50.02	EUR	08:42:00	Euronext Dublin	20230705120833
125	50.02	EUR	08:42:00	Euronext Dublin	20230705121089
1120	50.02	EUR	08:42:03	Euronext Dublin	20230705121345
535	49.99	EUR	08:44:14	Euronext Dublin	20230705122113
125	49.97	EUR	08:44:14	Euronext Dublin	20230705122369
109	49.97	EUR	08:44:14	Euronext Dublin	20230705122625
106	49.97	EUR	08:44:14	Euronext Dublin	20230705122881
108	49.97	EUR	08:44:14	Euronext Dublin	20230705123137
108	49.98	EUR	08:44:14	Euronext Dublin	20230705123393
109	49.98	EUR	08:44:14	Euronext Dublin	20230705123649
103	49.98	EUR	08:44:14	Euronext Dublin	20230705123905
125	49.95	EUR	08:44:45	Euronext Dublin	20230705125185
117	49.93	EUR	08:45:32	Euronext Dublin	20230705127489
8	49.93	EUR	08:45:32	Euronext Dublin	20230705127745
46	49.93	EUR	08:45:32	Euronext Dublin	20230705128001
61	49.93	EUR	08:45:32	Euronext Dublin	20230705128513
41	49.93	EUR	08:45:43	Euronext Dublin	20230705131329
52	49.91	EUR	08:47:51	Euronext Dublin	20230705134913
116	49.91	EUR	08:47:51	Euronext Dublin	20230705135169
109	49.95	EUR	08:48:29	Euronext Dublin	20230705140289
129	49.95	EUR	08:48:29	Euronext Dublin	20230705140545
52	49.94	EUR	08:48:34	Euronext Dublin	20230705141569
125	49.91	EUR	08:48:59	Euronext Dublin	20230705145153
725	49.9	EUR	08:49:53	Euronext Dublin	20230705146177
112	49.9	EUR	08:49:53	Euronext Dublin	20230705147457
285	49.9	EUR	08:49:58	Euronext Dublin	20230705153345
198	49.91	EUR	08:50:29	Euronext Dublin	20230705154369
108	49.91	EUR	08:50:29	Euronext Dublin	20230705154625
109	49.91	EUR	08:50:29	Euronext Dublin	20230705154881
40	49.91	EUR	08:50:29	Euronext Dublin	20230705155137
252	49.95	EUR	08:52:18	Euronext Dublin	20230705159745
275	49.94	EUR	08:53:13	Euronext Dublin	20230705160769
332	49.92	EUR	08:53:28	Euronext Dublin	20230705161281
143	49.97	EUR	08:54:17	Euronext Dublin	20230705167937
165	49.97	EUR	08:54:23	Euronext Dublin	20230705168705
167	49.98	EUR	08:54:50	Euronext Dublin	20230705173313
191	49.98	EUR	08:55:12	Euronext Dublin	20230705175105
36	49.98	EUR	08:55:40	Euronext Dublin	20230705176641
125	49.97	EUR	08:55:57	Euronext Dublin	20230705176897
38	49.97	EUR	08:55:57	Euronext Dublin	20230705177153
189	49.96	EUR	08:56:05	Euronext Dublin	20230705177665
233	49.92	EUR	08:56:08	Euronext Dublin	20230705179713
180	49.9	EUR	08:56:09	Euronext Dublin	20230705181505
170	49.93	EUR	08:57:58	Euronext Dublin	20230705195585
87	49.92	EUR	08:57:58	Euronext Dublin	20230705195841
75	49.93	EUR	08:58:23	Euronext Dublin	20230705196865
72	49.91	EUR	08:59:06	Euronext Dublin	20230705201217
72	49.92	EUR	08:59:42	Euronext Dublin	20230705205825
72	49.91	EUR	09:00:00	Euronext Dublin	20230705206849
3	49.91	EUR	09:00:00	Euronext Dublin	20230705207105
221	49.89	EUR	09:01:02	Euronext Dublin	20230705218625
34	49.89	EUR	09:01:02	Euronext Dublin	20230705218881
197	49.92	EUR	09:02:44	Euronext Dublin	20230705222977
125	49.92	EUR	09:02:44	Euronext Dublin	20230705223233
8	49.92	EUR	09:02:44	Euronext Dublin	20230705223489
218	49.92	EUR	09:02:54	Euronext Dublin	20230705224257
104	49.9	EUR	09:03:35	Euronext Dublin	20230705228609
83	49.94	EUR	09:03:57	Euronext Dublin	20230705229889
14	49.94	EUR	09:03:57	Euronext Dublin	20230705230145
298	49.97	EUR	09:05:32	Euronext Dublin	20230705232449
176	49.98	EUR	09:06:26	Euronext Dublin	20230705233729
7	49.97	EUR	09:06:26	Euronext Dublin	20230705235521
108	49.97	EUR	09:06:26	Euronext Dublin	20230705235777
10	49.97	EUR	09:06:26	Euronext Dublin	20230705236033
42	49.96	EUR	09:06:33	Euronext Dublin	20230705236545
286	49.98	EUR	09:15:01	Euronext Dublin	20230705256769
161	49.97	EUR	09:15:33	Euronext Dublin	20230705257281
407	50.04	EUR	09:29:31	Euronext Dublin	20230705279553
350	50.04	EUR	09:29:31	Euronext Dublin	20230705279809
91	50.04	EUR	09:29:31	Euronext Dublin	20230705280321
136	50.04	EUR	09:29:31	Euronext Dublin	20230705280577
137	50.04	EUR	09:29:31	Euronext Dublin	20230705280833
125	50.04	EUR	09:29:31	Euronext Dublin	20230705281089
354	50.04	EUR	09:31:43	Euronext Dublin	20230705284929
402	50.04	EUR	09:39:10	Euronext Dublin	20230705286209
170	50.04	EUR	09:39:11	Euronext Dublin	20230705286465
171	50.04	EUR	09:39:11	Euronext Dublin	20230705286721
60	50.04	EUR	09:39:11	Euronext Dublin	20230705286977
288	50.1	EUR	09:45:05	Euronext Dublin	20230705290305
55	50.1	EUR	09:45:05	Euronext Dublin	20230705290561
365	50.1	EUR	09:45:39	Euronext Dublin	20230705291073
41	50.14	EUR	09:50:43	Euronext Dublin	20230705293889
237	50.12	EUR	09:50:43	Euronext Dublin	20230705294401
60	50.12	EUR	09:50:43	Euronext Dublin	20230705294657
42	50.16	EUR	09:53:52	Euronext Dublin	20230705297217
15	50.16	EUR	09:53:52	Euronext Dublin	20230705297473
38	50.16	EUR	09:53:52	Euronext Dublin	20230705297729
47	50.16	EUR	09:53:52	Euronext Dublin	20230705297985
69	50.16	EUR	09:53:53	Euronext Dublin	20230705298241
38	50.16	EUR	09:54:02	Euronext Dublin	20230705298497
5	50.16	EUR	09:54:16	Euronext Dublin	20230705298753
19	50.16	EUR	09:54:16	Euronext Dublin	20230705299009
14	50.16	EUR	09:54:16	Euronext Dublin	20230705299265
115	50.14	EUR	09:54:22	Euronext Dublin	20230705300545
381	50.14	EUR	09:54:22	Euronext Dublin	20230705300801
91	50.14	EUR	09:55:00	Euronext Dublin	20230705301057
39	50.1	EUR	09:57:50	Euronext Dublin	20230705302337
5	50.1	EUR	09:58:03	Euronext Dublin	20230705303873
13	50.1	EUR	09:58:03	Euronext Dublin	20230705304129
20	50.1	EUR	09:58:03	Euronext Dublin	20230705304385
19	50.1	EUR	09:58:15	Euronext Dublin	20230705304641
17	50.1	EUR	09:58:15	Euronext Dublin	20230705304897
39	50.1	EUR	09:58:28	Euronext Dublin	20230705305153
458	50.08	EUR	09:58:39	Euronext Dublin	20230705306177
125	50.08	EUR	10:03:45	Euronext Dublin	20230705308737
255	50.08	EUR	10:03:45	Euronext Dublin	20230705308993
104	50.08	EUR	10:03:45	Euronext Dublin	20230705309761
170	50.14	EUR	10:06:55	Euronext Dublin	20230705312321
125	50.14	EUR	10:06:55	Euronext Dublin	20230705312577
78	50.14	EUR	10:06:55	Euronext Dublin	20230705312833
121	50.14	EUR	10:06:55	Euronext Dublin	20230705313089
57	50.14	EUR	10:06:55	Euronext Dublin	20230705313345
125	50.12	EUR	10:07:08	Euronext Dublin	20230705314369
75	50.12	EUR	10:07:08	Euronext Dublin	20230705314625
41	50.12	EUR	10:07:18	Euronext Dublin	20230705314881
214	50.12	EUR	10:08:19	Euronext Dublin	20230705315393
41	50.12	EUR	10:08:20	Euronext Dublin	20230705315649
37	50.12	EUR	10:08:29	Euronext Dublin	20230705315905
41	50.12	EUR	10:08:39	Euronext Dublin	20230705316161
6	50.12	EUR	10:08:48	Euronext Dublin	20230705316417
31	50.12	EUR	10:08:48	Euronext Dublin	20230705316673
796	50.08	EUR	10:13:37	Euronext Dublin	20230705320769
310	50.08	EUR	10:13:38	Euronext Dublin	20230705324609
125	50.06	EUR	10:18:16	Euronext Dublin	20230705326657
634	50.06	EUR	10:18:16	Euronext Dublin	20230705326913
880	50.06	EUR	10:19:06	Euronext Dublin	20230705334337
59	50.04	EUR	10:19:06	Euronext Dublin	20230705338945
686	50.02	EUR	10:20:09	Euronext Dublin	20230705340737
336	50.04	EUR	10:21:41	Euronext Dublin	20230705345089
201	50.02	EUR	10:24:26	Euronext Dublin	20230705348417
404	50.02	EUR	10:24:26	Euronext Dublin	20230705348673
683	50.02	EUR	10:28:32	Euronext Dublin	20230705354561
125	50	EUR	10:29:16	Euronext Dublin	20230705355073
572	50	EUR	10:29:16	Euronext Dublin	20230705355329
603	50	EUR	10:29:16	Euronext Dublin	20230705355585
697	50	EUR	10:29:16	Euronext Dublin	20230705355841
478	50	EUR	10:29:16	Euronext Dublin	20230705356097
697	50	EUR	10:29:16	Euronext Dublin	20230705356353
272	50	EUR	10:29:16	Euronext Dublin	20230705356609
212	50	EUR	10:29:16	Euronext Dublin	20230705356865
214	50	EUR	10:29:16	Euronext Dublin	20230705357121
271	50	EUR	10:29:16	Euronext Dublin	20230705357377
426	50	EUR	10:29:16	Euronext Dublin	20230705357633
376	50	EUR	10:29:16	Euronext Dublin	20230705357889
321	50	EUR	10:29:16	Euronext Dublin	20230705358145
339	50	EUR	10:29:16	Euronext Dublin	20230705358401
250	50	EUR	10:29:17	Euronext Dublin	20230705359425
34	50	EUR	10:30:37	Euronext Dublin	20230705360961
177	50	EUR	10:30:37	Euronext Dublin	20230705361217
18	50	EUR	10:30:37	Euronext Dublin	20230705361473
430	49.98	EUR	10:31:37	Euronext Dublin	20230705361729
48	49.97	EUR	10:31:37	Euronext Dublin	20230705361985
28	49.96	EUR	10:32:15	Euronext Dublin	20230705362241
83	49.97	EUR	10:32:15	Euronext Dublin	20230705362497
125	49.96	EUR	10:32:34	Euronext Dublin	20230705362753
135	49.96	EUR	10:32:34	Euronext Dublin	20230705363009
96	49.96	EUR	10:32:34	Euronext Dublin	20230705363265
117	49.95	EUR	10:33:45	Euronext Dublin	20230705363777
110	49.95	EUR	10:33:45	Euronext Dublin	20230705364033
160	49.95	EUR	10:33:45	Euronext Dublin	20230705364289
488	49.93	EUR	10:33:50	Euronext Dublin	20230705364801
125	49.92	EUR	10:33:50	Euronext Dublin	20230705365057
21	49.92	EUR	10:33:50	Euronext Dublin	20230705365313
464	49.91	EUR	10:35:03	Euronext Dublin	20230705367617
77	49.88	EUR	10:37:16	Euronext Dublin	20230705369409
201	49.9	EUR	10:39:40	Euronext Dublin	20230705374273
161	49.9	EUR	10:39:41	Euronext Dublin	20230705374529
75	49.87	EUR	10:41:03	Euronext Dublin	20230705375041
91	49.87	EUR	10:41:03	Euronext Dublin	20230705375297
12	49.86	EUR	10:41:26	Euronext Dublin	20230705375809
149	49.86	EUR	10:41:26	Euronext Dublin	20230705376065
212	49.86	EUR	10:41:26	Euronext Dublin	20230705376321
9	49.86	EUR	10:41:26	Euronext Dublin	20230705376577
387	49.89	EUR	10:43:06	Euronext Dublin	20230705379393
91	49.91	EUR	10:43:47	Euronext Dublin	20230705381441
55	49.93	EUR	10:45:33	Euronext Dublin	20230705382977
221	49.95	EUR	10:47:01	Euronext Dublin	20230705384513
159	49.94	EUR	10:47:01	Euronext Dublin	20230705384769
160	49.94	EUR	10:47:01	Euronext Dublin	20230705385025
56	49.94	EUR	10:47:01	Euronext Dublin	20230705385281
73	49.94	EUR	10:49:26	Euronext Dublin	20230705387585
343	49.94	EUR	10:50:03	Euronext Dublin	20230705388609
21	49.94	EUR	10:50:29	Euronext Dublin	20230705389889
54	49.94	EUR	10:50:29	Euronext Dublin	20230705390145
515	49.93	EUR	10:51:17	Euronext Dublin	20230705390657
168	49.92	EUR	10:51:20	Euronext Dublin	20230705393473
500	49.92	EUR	10:53:16	Euronext Dublin	20230705397569
375	49.91	EUR	10:54:31	Euronext Dublin	20230705398849
37	49.94	EUR	10:58:53	Euronext Dublin	20230705403201
245	49.94	EUR	10:58:53	Euronext Dublin	20230705403457
107	49.94	EUR	10:58:53	Euronext Dublin	20230705403969
53	49.97	EUR	10:59:49	Euronext Dublin	20230705407553
325	49.97	EUR	10:59:49	Euronext Dublin	20230705407809
162	49.96	EUR	10:59:49	Euronext Dublin	20230705408577
309	49.97	EUR	11:00:41	Euronext Dublin	20230705411649
65	49.97	EUR	11:00:41	Euronext Dublin	20230705411905
95	49.97	EUR	11:00:41	Euronext Dublin	20230705412161
159	49.97	EUR	11:00:41	Euronext Dublin	20230705412417
125	49.99	EUR	11:02:16	Euronext Dublin	20230705412929
250	49.99	EUR	11:02:16	Euronext Dublin	20230705413185
243	49.99	EUR	11:02:16	Euronext Dublin	20230705413441
159	49.99	EUR	11:02:16	Euronext Dublin	20230705413697
19	49.99	EUR	11:02:16	Euronext Dublin	20230705413953
49	50	EUR	11:02:39	Euronext Dublin	20230705415233
281	50	EUR	11:02:39	Euronext Dublin	20230705415489
182	50	EUR	11:05:48	Euronext Dublin	20230705416513
64	50	EUR	11:05:48	Euronext Dublin	20230705416769
63	50	EUR	11:05:48	Euronext Dublin	20230705417025
186	50	EUR	11:05:48	Euronext Dublin	20230705417281
426	50	EUR	11:20:11	Euronext Dublin	20230705428289
500	50	EUR	11:20:11	Euronext Dublin	20230705428545
36	50	EUR	11:20:11	Euronext Dublin	20230705428801
113	50	EUR	11:21:16	Euronext Dublin	20230705431617
650	50	EUR	11:30:10	Euronext Dublin	20230705433665
828	50	EUR	11:36:30	Euronext Dublin	20230705444161
200	50	EUR	11:36:30	Euronext Dublin	20230705444673
249	50	EUR	11:36:30	Euronext Dublin	20230705444929
227	50	EUR	11:36:30	Euronext Dublin	20230705445185
399	50	EUR	11:36:35	Euronext Dublin	20230705445697
38	50	EUR	11:41:52	Euronext Dublin	20230705445953
251	50	EUR	11:41:52	Euronext Dublin	20230705446209
486	50	EUR	11:41:52	Euronext Dublin	20230705446465
762	50	EUR	11:49:26	Euronext Dublin	20230705452353
238	50	EUR	11:49:26	Euronext Dublin	20230705453633
8	50	EUR	11:49:26	Euronext Dublin	20230705453889
5	50	EUR	11:51:01	Euronext Dublin	20230705454401
26	50	EUR	11:51:01	Euronext Dublin	20230705454657
595	50	EUR	11:51:01	Euronext Dublin	20230705454913
251	50	EUR	11:51:01	Euronext Dublin	20230705455425
249	50	EUR	11:51:01	Euronext Dublin	20230705455681
261	50	EUR	11:51:01	Euronext Dublin	20230705455937
507	50.06	EUR	12:14:01	Euronext Dublin	20230705471553
532	50.06	EUR	12:16:57	Euronext Dublin	20230705474113
471	50.04	EUR	12:20:30	Euronext Dublin	20230705479489
44	50.04	EUR	12:22:46	Euronext Dublin	20230705480769
39	50.04	EUR	12:22:56	Euronext Dublin	20230705481025
1	50.04	EUR	12:23:06	Euronext Dublin	20230705481281
38	50.04	EUR	12:23:06	Euronext Dublin	20230705481537
39	50.04	EUR	12:23:16	Euronext Dublin	20230705481793
39	50.04	EUR	12:23:26	Euronext Dublin	20230705482049
39	50.04	EUR	12:23:36	Euronext Dublin	20230705482305
39	50.04	EUR	12:23:46	Euronext Dublin	20230705482561
39	50.04	EUR	12:23:56	Euronext Dublin	20230705482817
333	50.04	EUR	12:26:03	Euronext Dublin	20230705484609
303	50.04	EUR	12:26:03	Euronext Dublin	20230705484865
37	50.04	EUR	12:27:07	Euronext Dublin	20230705487425
40	50.04	EUR	12:27:19	Euronext Dublin	20230705487681
37	50.04	EUR	12:27:30	Euronext Dublin	20230705488961
43	50.04	EUR	12:27:43	Euronext Dublin	20230705489217
40	50.04	EUR	12:27:55	Euronext Dublin	20230705489473
5	50.04	EUR	12:28:07	Euronext Dublin	20230705489729
35	50.04	EUR	12:28:07	Euronext Dublin	20230705489985
40	50.04	EUR	12:28:19	Euronext Dublin	20230705490241
40	50.04	EUR	12:28:31	Euronext Dublin	20230705490497
37	50.04	EUR	12:28:42	Euronext Dublin	20230705490753
7	50.04	EUR	12:28:54	Euronext Dublin	20230705491009
33	50.04	EUR	12:28:54	Euronext Dublin	20230705491265
40	50.04	EUR	12:29:06	Euronext Dublin	20230705492289
10	50.04	EUR	12:29:18	Euronext Dublin	20230705492545
30	50.04	EUR	12:29:18	Euronext Dublin	20230705492801
11	50.04	EUR	12:29:30	Euronext Dublin	20230705493057
29	50.04	EUR	12:29:30	Euronext Dublin	20230705493313
20	50.04	EUR	12:29:42	Euronext Dublin	20230705493569
16	50.04	EUR	12:29:42	Euronext Dublin	20230705493825
7	50.04	EUR	12:29:53	Euronext Dublin	20230705494081
25	50.04	EUR	12:29:53	Euronext Dublin	20230705494337
8	50.04	EUR	12:29:53	Euronext Dublin	20230705494593
24	50.04	EUR	12:30:04	Euronext Dublin	20230705494849
16	50.04	EUR	12:30:04	Euronext Dublin	20230705495105
840	50.04	EUR	12:30:07	Euronext Dublin	20230705496385
19	50.04	EUR	12:33:37	Euronext Dublin	20230705497409
18	50.04	EUR	12:33:37	Euronext Dublin	20230705497665
41	50.04	EUR	12:33:46	Euronext Dublin	20230705497921
12	50.04	EUR	12:33:55	Euronext Dublin	20230705498177
25	50.04	EUR	12:33:55	Euronext Dublin	20230705498433
37	50.04	EUR	12:34:04	Euronext Dublin	20230705498689
39	50.04	EUR	12:34:14	Euronext Dublin	20230705498945
3	50.04	EUR	12:34:14	Euronext Dublin	20230705499201
41	50.04	EUR	12:34:24	Euronext Dublin	20230705499457
37	50.04	EUR	12:34:33	Euronext Dublin	20230705499713
42	50.04	EUR	12:34:43	Euronext Dublin	20230705499969
2	50.04	EUR	12:34:53	Euronext Dublin	20230705500225
39	50.04	EUR	12:34:53	Euronext Dublin	20230705500481
42	50.04	EUR	12:35:03	Euronext Dublin	20230705500737
38	50.04	EUR	12:35:12	Euronext Dublin	20230705500993
38	50.04	EUR	12:35:21	Euronext Dublin	20230705501249
2	50.04	EUR	12:35:30	Euronext Dublin	20230705501505
36	50.04	EUR	12:35:30	Euronext Dublin	20230705501761
13	50.04	EUR	12:35:39	Euronext Dublin	20230705502017
26	50.04	EUR	12:35:39	Euronext Dublin	20230705502273
38	50.04	EUR	12:35:48	Euronext Dublin	20230705502529
42	50.04	EUR	12:35:58	Euronext Dublin	20230705502785
43	50.04	EUR	12:36:08	Euronext Dublin	20230705503041
38	50.04	EUR	12:36:17	Euronext Dublin	20230705503297
38	50.04	EUR	12:36:26	Euronext Dublin	20230705503553
6	50.04	EUR	12:36:35	Euronext Dublin	20230705503809
33	50.04	EUR	12:36:35	Euronext Dublin	20230705504065
42	50.04	EUR	12:36:45	Euronext Dublin	20230705504321
43	50.04	EUR	12:36:55	Euronext Dublin	20230705504577
42	50.04	EUR	12:37:05	Euronext Dublin	20230705504833
38	50.04	EUR	12:37:14	Euronext Dublin	20230705505089
39	50.04	EUR	12:37:23	Euronext Dublin	20230705505345
38	50.04	EUR	12:37:32	Euronext Dublin	20230705505601
37	50.04	EUR	12:37:42	Euronext Dublin	20230705505857
5	50.04	EUR	12:37:42	Euronext Dublin	20230705506113
36	50.04	EUR	12:37:51	Euronext Dublin	20230705506369
3	50.04	EUR	12:37:51	Euronext Dublin	20230705506625
17	50.04	EUR	12:38:00	Euronext Dublin	20230705506881
21	50.04	EUR	12:38:00	Euronext Dublin	20230705507137
42	50.04	EUR	12:38:10	Euronext Dublin	20230705507393
39	50.04	EUR	12:38:19	Euronext Dublin	20230705507649
972	50.04	EUR	12:39:42	Euronext Dublin	20230705513537
39	50.04	EUR	12:39:42	Euronext Dublin	20230705513793
762	50.04	EUR	12:42:40	Euronext Dublin	20230705515329
96	50.04	EUR	12:46:10	Euronext Dublin	20230705516865
74	50.06	EUR	12:49:27	Euronext Dublin	20230705518401
37	50.06	EUR	12:49:27	Euronext Dublin	20230705518657
50	50.06	EUR	12:49:27	Euronext Dublin	20230705518913
37	50.06	EUR	12:49:27	Euronext Dublin	20230705519169
277	50.06	EUR	12:49:27	Euronext Dublin	20230705519425
35	50.06	EUR	12:49:38	Euronext Dublin	20230705519681
4	50.06	EUR	12:49:38	Euronext Dublin	20230705519937
48	50.08	EUR	12:49:51	Euronext Dublin	20230705523009
41	50.08	EUR	12:50:02	Euronext Dublin	20230705523265
38	50.08	EUR	12:50:10	Euronext Dublin	20230705523521
38	50.08	EUR	12:50:18	Euronext Dublin	20230705523777
27	50.08	EUR	12:50:27	Euronext Dublin	20230705524033
10	50.08	EUR	12:50:27	Euronext Dublin	20230705524289
43	50.08	EUR	12:50:35	Euronext Dublin	20230705524545
37	50.08	EUR	12:50:43	Euronext Dublin	20230705524801
43	50.08	EUR	12:50:52	Euronext Dublin	20230705525057
37	50.08	EUR	12:51:01	Euronext Dublin	20230705525569
38	50.08	EUR	12:51:08	Euronext Dublin	20230705525825
38	50.08	EUR	12:51:16	Euronext Dublin	20230705526081
42	50.08	EUR	12:51:25	Euronext Dublin	20230705526337
1	50.08	EUR	12:51:33	Euronext Dublin	20230705526593
37	50.08	EUR	12:51:33	Euronext Dublin	20230705526849
37	50.08	EUR	12:51:41	Euronext Dublin	20230705527105
38	50.08	EUR	12:51:49	Euronext Dublin	20230705527361
42	50.08	EUR	12:51:58	Euronext Dublin	20230705527873
38	50.08	EUR	12:52:06	Euronext Dublin	20230705528129
38	50.08	EUR	12:52:14	Euronext Dublin	20230705528385
42	50.08	EUR	12:52:23	Euronext Dublin	20230705528641
16	50.08	EUR	12:52:32	Euronext Dublin	20230705528897
27	50.08	EUR	12:52:32	Euronext Dublin	20230705529153
42	50.08	EUR	12:52:41	Euronext Dublin	20230705529409
19	50.08	EUR	12:52:50	Euronext Dublin	20230705529665
23	50.08	EUR	12:52:50	Euronext Dublin	20230705529921
38	50.08	EUR	12:52:58	Euronext Dublin	20230705530177
679	50.06	EUR	12:53:02	Euronext Dublin	20230705530689
378	50.06	EUR	12:53:02	Euronext Dublin	20230705530945
314	50.06	EUR	12:53:02	Euronext Dublin	20230705533249
312	50.06	EUR	12:53:02	Euronext Dublin	20230705533505
196	50.06	EUR	12:53:02	Euronext Dublin	20230705533761
196	50.06	EUR	12:53:02	Euronext Dublin	20230705534017
673	50.06	EUR	12:53:02	Euronext Dublin	20230705534273
149	50.04	EUR	12:53:36	Euronext Dublin	20230705535297
723	50.06	EUR	13:00:06	Euronext Dublin	20230705541953
71	50.06	EUR	13:00:06	Euronext Dublin	20230705542209
63	50.04	EUR	13:01:06	Euronext Dublin	20230705545281
789	50.04	EUR	13:01:06	Euronext Dublin	20230705545537
365	50.02	EUR	13:01:31	Euronext Dublin	20230705546817
125	50.02	EUR	13:01:31	Euronext Dublin	20230705547073
12	50.02	EUR	13:01:31	Euronext Dublin	20230705547329
699	50	EUR	13:05:55	Euronext Dublin	20230705550913
45	50	EUR	13:09:13	Euronext Dublin	20230705555521
539	50	EUR	13:11:09	Euronext Dublin	20230705556289
125	50	EUR	13:11:09	Euronext Dublin	20230705556545
140	50	EUR	13:11:09	Euronext Dublin	20230705556801
716	50	EUR	13:14:12	Euronext Dublin	20230705560385
89	50	EUR	13:14:12	Euronext Dublin	20230705560641
50	49.99	EUR	13:14:12	Euronext Dublin	20230705561153
125	49.99	EUR	13:14:12	Euronext Dublin	20230705561409
19	49.99	EUR	13:14:12	Euronext Dublin	20230705561665
81	49.98	EUR	13:14:26	Euronext Dublin	20230705561921
297	49.98	EUR	13:14:26	Euronext Dublin	20230705562177
424	49.98	EUR	13:14:26	Euronext Dublin	20230705562433
44	50.04	EUR	13:22:57	Euronext Dublin	20230705567553
20	50.04	EUR	13:23:05	Euronext Dublin	20230705567809
19	50.04	EUR	13:23:05	Euronext Dublin	20230705568065
1	50.04	EUR	13:23:05	Euronext Dublin	20230705568321
41	50.04	EUR	13:23:13	Euronext Dublin	20230705568577
40	50.04	EUR	13:23:21	Euronext Dublin	20230705568833
40	50.04	EUR	13:23:29	Euronext Dublin	20230705569089
41	50.04	EUR	13:23:37	Euronext Dublin	20230705569345
40	50.04	EUR	13:23:45	Euronext Dublin	20230705569601
36	50.04	EUR	13:23:52	Euronext Dublin	20230705569857
8	50.04	EUR	13:24:00	Euronext Dublin	20230705570113
32	50.04	EUR	13:24:00	Euronext Dublin	20230705570369
41	50.04	EUR	13:24:08	Euronext Dublin	20230705570625
40	50.04	EUR	13:24:16	Euronext Dublin	20230705570881
40	50.04	EUR	13:24:24	Euronext Dublin	20230705571393
12	50.04	EUR	13:24:31	Euronext Dublin	20230705571649
24	50.04	EUR	13:24:31	Euronext Dublin	20230705571905
40	50.04	EUR	13:24:39	Euronext Dublin	20230705572161
41	50.04	EUR	13:24:47	Euronext Dublin	20230705572417
40	50.04	EUR	13:24:55	Euronext Dublin	20230705572673
39	50.04	EUR	13:25:04	Euronext Dublin	20230705572929
40	50.04	EUR	13:25:16	Euronext Dublin	20230705573185
40	50.04	EUR	13:25:28	Euronext Dublin	20230705573441
40	50.04	EUR	13:25:40	Euronext Dublin	20230705573697
10	50.04	EUR	13:25:52	Euronext Dublin	20230705573953
30	50.04	EUR	13:25:52	Euronext Dublin	20230705574209
20	50.04	EUR	13:26:04	Euronext Dublin	20230705574465
19	50.04	EUR	13:26:04	Euronext Dublin	20230705574721
32	50.02	EUR	13:26:12	Euronext Dublin	20230705575745
125	50.02	EUR	13:26:12	Euronext Dublin	20230705576001
10	50.02	EUR	13:26:39	Euronext Dublin	20230705577025
335	50.04	EUR	13:29:11	Euronext Dublin	20230705577793
121	50.04	EUR	13:29:11	Euronext Dublin	20230705578049
810	50.02	EUR	13:29:16	Euronext Dublin	20230705578817
1373	50	EUR	13:30:00	Euronext Dublin	20230705579329
245	49.98	EUR	13:30:05	Euronext Dublin	20230705580097
23	49.98	EUR	13:30:05	Euronext Dublin	20230705580353
184	49.98	EUR	13:30:12	Euronext Dublin	20230705580609
593	49.99	EUR	13:34:00	Euronext Dublin	20230705586241
112	49.97	EUR	13:35:13	Euronext Dublin	20230705586497
46	49.97	EUR	13:35:20	Euronext Dublin	20230705586753
889	49.97	EUR	13:35:20	Euronext Dublin	20230705587009
432	49.97	EUR	13:35:20	Euronext Dublin	20230705587265
95	49.97	EUR	13:35:20	Euronext Dublin	20230705587521
209	49.97	EUR	13:37:45	Euronext Dublin	20230705588033
40	49.97	EUR	13:37:46	Euronext Dublin	20230705588801
70	49.95	EUR	13:38:58	Euronext Dublin	20230705589825
412	49.95	EUR	13:38:58	Euronext Dublin	20230705590081
83	49.95	EUR	13:38:58	Euronext Dublin	20230705590337
131	49.94	EUR	13:41:26	Euronext Dublin	20230705592897
360	49.94	EUR	13:42:03	Euronext Dublin	20230705593153
125	49.94	EUR	13:42:03	Euronext Dublin	20230705593409
336	49.94	EUR	13:42:03	Euronext Dublin	20230705593665
228	49.94	EUR	13:42:03	Euronext Dublin	20230705593921
53	49.94	EUR	13:42:13	Euronext Dublin	20230705594177
216	49.94	EUR	13:42:16	Euronext Dublin	20230705594433
552	49.94	EUR	13:42:33	Euronext Dublin	20230705595969
99	49.94	EUR	13:42:33	Euronext Dublin	20230705596225
75	49.94	EUR	13:42:33	Euronext Dublin	20230705596481
40	49.97	EUR	13:46:36	Euronext Dublin	20230705602625
423	49.97	EUR	13:47:38	Euronext Dublin	20230705603905
159	49.98	EUR	13:48:34	Euronext Dublin	20230705606977
24	49.97	EUR	13:49:34	Euronext Dublin	20230705608513
48	49.97	EUR	13:50:07	Euronext Dublin	20230705608769
39	49.97	EUR	13:50:14	Euronext Dublin	20230705609025
40	49.97	EUR	13:50:21	Euronext Dublin	20230705609281
39	49.97	EUR	13:50:28	Euronext Dublin	20230705609537
39	49.97	EUR	13:50:35	Euronext Dublin	20230705609793
10	49.97	EUR	13:50:42	Euronext Dublin	20230705610049
29	49.97	EUR	13:50:42	Euronext Dublin	20230705610305
39	49.97	EUR	13:50:49	Euronext Dublin	20230705610561
45	49.97	EUR	13:50:57	Euronext Dublin	20230705610817
387	49.96	EUR	13:50:59	Euronext Dublin	20230705611841
234	49.96	EUR	13:50:59	Euronext Dublin	20230705612097
110	49.96	EUR	13:50:59	Euronext Dublin	20230705612353
214	49.95	EUR	13:50:59	Euronext Dublin	20230705612609
226	49.95	EUR	13:50:59	Euronext Dublin	20230705612865
45	49.95	EUR	13:50:59	Euronext Dublin	20230705613121
37	49.95	EUR	13:50:59	Euronext Dublin	20230705613377
77	49.95	EUR	13:51:00	Euronext Dublin	20230705613633
28	49.94	EUR	13:51:00	Euronext Dublin	20230705613889
944	49.94	EUR	13:52:11	Euronext Dublin	20230705614145
214	49.94	EUR	13:52:11	Euronext Dublin	20230705614657
354	49.94	EUR	13:52:11	Euronext Dublin	20230705614913
500	49.94	EUR	13:52:11	Euronext Dublin	20230705615937
176	49.94	EUR	13:52:11	Euronext Dublin	20230705616193
136	49.94	EUR	13:52:11	Euronext Dublin	20230705616449
234	49.94	EUR	13:52:11	Euronext Dublin	20230705616705
114	49.94	EUR	13:52:11	Euronext Dublin	20230705616961
176	49.94	EUR	13:52:11	Euronext Dublin	20230705617217
408	49.94	EUR	13:52:11	Euronext Dublin	20230705617473
127	49.95	EUR	13:54:04	Euronext Dublin	20230705619777
203	49.93	EUR	13:55:01	Euronext Dublin	20230705621313
169	49.93	EUR	13:55:01	Euronext Dublin	20230705621569
234	49.93	EUR	13:55:01	Euronext Dublin	20230705621825
7	49.93	EUR	13:55:01	Euronext Dublin	20230705622081
378	49.91	EUR	13:56:03	Euronext Dublin	20230705624897
163	49.92	EUR	13:57:37	Euronext Dublin	20230705625921
168	49.92	EUR	13:57:37	Euronext Dublin	20230705626689
74	49.92	EUR	13:57:37	Euronext Dublin	20230705626945
143	49.92	EUR	13:57:41	Euronext Dublin	20230705627457
206	49.94	EUR	13:58:33	Euronext Dublin	20230705631041
113	49.94	EUR	13:58:34	Euronext Dublin	20230705631809
82	49.93	EUR	13:59:00	Euronext Dublin	20230705632833
82	49.92	EUR	13:59:28	Euronext Dublin	20230705634369
98	49.92	EUR	13:59:38	Euronext Dublin	20230705635137
157	49.9	EUR	14:00:16	Euronext Dublin	20230705635905
243	49.89	EUR	14:04:12	Euronext Dublin	20230705638465
120	49.91	EUR	14:04:46	Euronext Dublin	20230705644097
42	49.91	EUR	14:04:46	Euronext Dublin	20230705644353
120	49.91	EUR	14:05:34	Euronext Dublin	20230705644865
19	49.92	EUR	14:06:26	Euronext Dublin	20230705646913
38	49.92	EUR	14:06:26	Euronext Dublin	20230705647169
22	49.92	EUR	14:06:35	Euronext Dublin	20230705647425
17	49.92	EUR	14:06:35	Euronext Dublin	20230705647681
56	49.92	EUR	14:06:48	Euronext Dublin	20230705648705
9	49.91	EUR	14:06:49	Euronext Dublin	20230705650753
69	49.93	EUR	14:07:06	Euronext Dublin	20230705652033
454	49.92	EUR	14:07:25	Euronext Dublin	20230705652801
36	49.93	EUR	14:09:00	Euronext Dublin	20230705659969
40	49.93	EUR	14:09:08	Euronext Dublin	20230705660225
410	49.92	EUR	14:09:11	Euronext Dublin	20230705660737
184	49.95	EUR	14:10:35	Euronext Dublin	20230705669441
357	49.94	EUR	14:11:05	Euronext Dublin	20230705671233
105	49.94	EUR	14:11:09	Euronext Dublin	20230705672257
188	49.94	EUR	14:11:09	Euronext Dublin	20230705672513
711	49.93	EUR	14:12:30	Euronext Dublin	20230705674817
267	49.92	EUR	14:12:33	Euronext Dublin	20230705677633
466	49.92	EUR	14:13:20	Euronext Dublin	20230705681217
177	49.93	EUR	14:14:06	Euronext Dublin	20230705686081
240	49.93	EUR	14:14:27	Euronext Dublin	20230705686593
273	49.92	EUR	14:14:34	Euronext Dublin	20230705687361
374	49.91	EUR	14:15:15	Euronext Dublin	20230705689153
91	49.9	EUR	14:15:17	Euronext Dublin	20230705690945
92	49.9	EUR	14:15:17	Euronext Dublin	20230705691201
42	49.89	EUR	14:15:29	Euronext Dublin	20230705692993
27	49.86	EUR	14:16:02	Euronext Dublin	20230705698881
229	49.86	EUR	14:16:31	Euronext Dublin	20230705699393
36	49.86	EUR	14:16:31	Euronext Dublin	20230705699649
144	49.9	EUR	14:20:14	Euronext Dublin	20230705705793
118	49.92	EUR	14:21:18	Euronext Dublin	20230705708097
216	49.92	EUR	14:21:45	Euronext Dublin	20230705709633
232	49.92	EUR	14:21:45	Euronext Dublin	20230705709889
234	49.91	EUR	14:21:46	Euronext Dublin	20230705711425
175	49.91	EUR	14:21:46	Euronext Dublin	20230705711681
176	49.91	EUR	14:21:46	Euronext Dublin	20230705711937
72	49.91	EUR	14:21:46	Euronext Dublin	20230705712193
193	49.93	EUR	14:23:00	Euronext Dublin	20230705716801
98	49.93	EUR	14:23:00	Euronext Dublin	20230705717057
74	49.94	EUR	14:23:48	Euronext Dublin	20230705718337
59	49.94	EUR	14:24:31	Euronext Dublin	20230705718849
182	49.94	EUR	14:24:31	Euronext Dublin	20230705719105
157	49.93	EUR	14:24:33	Euronext Dublin	20230705721153
204	49.88	EUR	14:25:21	Euronext Dublin	20230705722689
125	49.87	EUR	14:25:26	Euronext Dublin	20230705722945
31	49.87	EUR	14:25:26	Euronext Dublin	20230705723201
78	49.88	EUR	14:25:48	Euronext Dublin	20230705724481
157	49.9	EUR	14:26:04	Euronext Dublin	20230705727297
11	49.91	EUR	14:27:29	Euronext Dublin	20230705729089
142	49.92	EUR	14:28:14	Euronext Dublin	20230705730625
471	49.95	EUR	14:29:29	Euronext Dublin	20230705739073
131	49.95	EUR	14:29:29	Euronext Dublin	20230705739329
74	49.95	EUR	14:29:29	Euronext Dublin	20230705739585
116	49.97	EUR	14:29:59	Euronext Dublin	20230705754689
76	49.97	EUR	14:30:00	Euronext Dublin	20230705755969
263	49.99	EUR	14:30:01	Euronext Dublin	20230705765441
309	50	EUR	14:30:23	Euronext Dublin	20230705773889
183	50.36	EUR	14:33:11	Euronext Dublin	20230705871169
317	50.36	EUR	14:33:18	Euronext Dublin	20230705873217
656	50.34	EUR	14:33:25	Euronext Dublin	20230705880897
479	50.34	EUR	14:33:25	Euronext Dublin	20230705881665
758	50.4	EUR	14:34:57	Euronext Dublin	20230705925185
188	50.38	EUR	14:35:00	Euronext Dublin	20230705925697
57	50.36	EUR	14:35:01	Euronext Dublin	20230705927233
92	50.32	EUR	14:35:09	Euronext Dublin	20230705928001
14	50.32	EUR	14:35:09	Euronext Dublin	20230705928257
115	50.26	EUR	14:35:14	Euronext Dublin	20230705928513
93	50.22	EUR	14:35:20	Euronext Dublin	20230705931329
90	50.24	EUR	14:35:38	Euronext Dublin	20230705936705
213	50.2	EUR	14:35:51	Euronext Dublin	20230705936961
125	50.2	EUR	14:36:25	Euronext Dublin	20230705946177
36	50.2	EUR	14:36:25	Euronext Dublin	20230705946433
235	50.2	EUR	14:36:41	Euronext Dublin	20230705946945
143	50.18	EUR	14:36:56	Euronext Dublin	20230705947713
252	50.2	EUR	14:37:02	Euronext Dublin	20230705950785
155	50.24	EUR	14:37:13	Euronext Dublin	20230705954625
97	50.24	EUR	14:37:28	Euronext Dublin	20230705955905
101	50.24	EUR	14:37:28	Euronext Dublin	20230705956161
125	50.28	EUR	14:38:31	Euronext Dublin	20230705961281
118	50.28	EUR	14:38:31	Euronext Dublin	20230705961537
1	50.28	EUR	14:38:37	Euronext Dublin	20230705961793
254	50.28	EUR	14:38:44	Euronext Dublin	20230705962049
153	50.38	EUR	14:40:04	Euronext Dublin	20230705976897
125	50.38	EUR	14:40:30	Euronext Dublin	20230705979969
52	50.38	EUR	14:40:33	Euronext Dublin	20230705980225
47	50.38	EUR	14:40:36	Euronext Dublin	20230705980481
33	50.38	EUR	14:40:39	Euronext Dublin	20230705980737
14	50.38	EUR	14:40:39	Euronext Dublin	20230705980993
47	50.38	EUR	14:40:42	Euronext Dublin	20230705981249
47	50.38	EUR	14:40:45	Euronext Dublin	20230705981505
17	50.38	EUR	14:40:48	Euronext Dublin	20230705981761
30	50.38	EUR	14:40:48	Euronext Dublin	20230705982017
47	50.38	EUR	14:40:51	Euronext Dublin	20230705982273
48	50.38	EUR	14:40:54	Euronext Dublin	20230705982529
47	50.36	EUR	14:40:57	Euronext Dublin	20230705983809
47	50.36	EUR	14:41:00	Euronext Dublin	20230705984065
31	50.36	EUR	14:41:03	Euronext Dublin	20230705984321
16	50.36	EUR	14:41:03	Euronext Dublin	20230705984577
47	50.36	EUR	14:41:06	Euronext Dublin	20230705984833
63	50.36	EUR	14:41:10	Euronext Dublin	20230705985345
47	50.36	EUR	14:41:13	Euronext Dublin	20230705985601
47	50.36	EUR	14:41:16	Euronext Dublin	20230705985857
47	50.36	EUR	14:41:19	Euronext Dublin	20230705986113
1773	50.34	EUR	14:41:20	Euronext Dublin	20230705986369
75	50.36	EUR	14:42:22	Euronext Dublin	20230705988929
529	50.36	EUR	14:42:22	Euronext Dublin	20230705989185
250	50.32	EUR	14:42:39	Euronext Dublin	20230705993793
68	50.32	EUR	14:42:53	Euronext Dublin	202307051005057
581	50.32	EUR	14:43:28	Euronext Dublin	202307051005313
125	50.32	EUR	14:43:28	Euronext Dublin	202307051006337
165	50.32	EUR	14:43:28	Euronext Dublin	202307051006593
250	50.32	EUR	14:43:28	Euronext Dublin	202307051006849
321	50.32	EUR	14:43:28	Euronext Dublin	202307051007105
231	50.3	EUR	14:43:28	Euronext Dublin	202307051007361
47	50.28	EUR	14:43:28	Euronext Dublin	202307051007873
94	50.26	EUR	14:43:35	Euronext Dublin	202307051008641
330	50.26	EUR	14:43:56	Euronext Dublin	202307051010689
47	50.26	EUR	14:43:58	Euronext Dublin	202307051011969
663	50.32	EUR	14:44:45	Euronext Dublin	202307051022465
150	50.32	EUR	14:45:02	Euronext Dublin	202307051028097
38	50.32	EUR	14:45:02	Euronext Dublin	202307051028353
5	50.32	EUR	14:45:02	Euronext Dublin	202307051028609
142	50.3	EUR	14:45:58	Euronext Dublin	202307051033473
206	50.3	EUR	14:45:58	Euronext Dublin	202307051033729
224	50.3	EUR	14:45:58	Euronext Dublin	202307051033985
207	50.3	EUR	14:45:58	Euronext Dublin	202307051035009
187	50.3	EUR	14:45:58	Euronext Dublin	202307051035265
182	50.28	EUR	14:46:10	Euronext Dublin	202307051036801
91	50.28	EUR	14:46:15	Euronext Dublin	202307051039617
207	50.3	EUR	14:48:07	Euronext Dublin	202307051048065
46	50.3	EUR	14:48:07	Euronext Dublin	202307051048321
206	50.3	EUR	14:48:07	Euronext Dublin	202307051048577
325	50.3	EUR	14:48:07	Euronext Dublin	202307051048833
489	50.28	EUR	14:48:37	Euronext Dublin	202307051050369
207	50.28	EUR	14:48:37	Euronext Dublin	202307051050625
125	50.28	EUR	14:48:37	Euronext Dublin	202307051050881
206	50.28	EUR	14:48:37	Euronext Dublin	202307051051137
10	50.28	EUR	14:48:37	Euronext Dublin	202307051051393
237	50.28	EUR	14:48:37	Euronext Dublin	202307051051649
1	50.28	EUR	14:48:37	Euronext Dublin	202307051051905
122	50.26	EUR	14:48:38	Euronext Dublin	202307051052929
35	50.24	EUR	14:49:33	Euronext Dublin	202307051056257
31	50.26	EUR	14:51:35	Euronext Dublin	202307051068801
500	50.26	EUR	14:51:35	Euronext Dublin	202307051069057
31	50.26	EUR	14:51:35	Euronext Dublin	202307051069313
329	50.26	EUR	14:51:35	Euronext Dublin	202307051069569
207	50.26	EUR	14:51:35	Euronext Dublin	202307051070593
206	50.26	EUR	14:51:35	Euronext Dublin	202307051070849
125	50.26	EUR	14:51:35	Euronext Dublin	202307051071105
266	50.26	EUR	14:51:35	Euronext Dublin	202307051071361
37	50.26	EUR	14:51:35	Euronext Dublin	202307051071617
278	50.24	EUR	14:52:15	Euronext Dublin	202307051076225
500	50.24	EUR	14:52:15	Euronext Dublin	202307051076481
180	50.24	EUR	14:52:15	Euronext Dublin	202307051076737
126	50.24	EUR	14:52:15	Euronext Dublin	202307051076993
32	50.24	EUR	14:52:26	Euronext Dublin	202307051078273
105	50.24	EUR	14:52:26	Euronext Dublin	202307051078529
49	50.24	EUR	14:52:26	Euronext Dublin	202307051078785
99	50.22	EUR	14:52:35	Euronext Dublin	202307051079041
249	50.26	EUR	14:53:03	Euronext Dublin	202307051085697
28	50.24	EUR	14:53:23	Euronext Dublin	202307051086721
217	50.24	EUR	14:53:23	Euronext Dublin	202307051086977
28	50.24	EUR	14:53:23	Euronext Dublin	202307051087233
23	50.24	EUR	14:53:30	Euronext Dublin	202307051088513
18	50.24	EUR	14:53:30	Euronext Dublin	202307051088769
288	50.22	EUR	14:54:18	Euronext Dublin	202307051094145
49	50.22	EUR	14:54:18	Euronext Dublin	202307051094401
178	50.22	EUR	14:54:18	Euronext Dublin	202307051094657
198	50.22	EUR	14:54:18	Euronext Dublin	202307051096449
133	50.18	EUR	14:54:36	Euronext Dublin	202307051099265
65	50.18	EUR	14:54:36	Euronext Dublin	202307051099521
49	50.18	EUR	14:54:36	Euronext Dublin	202307051099777
374	50.22	EUR	14:55:52	Euronext Dublin	202307051106945
464	50.2	EUR	14:56:30	Euronext Dublin	202307051108737
407	50.18	EUR	14:56:31	Euronext Dublin	202307051110017
301	50.2	EUR	14:57:01	Euronext Dublin	202307051110529
120	50.18	EUR	14:57:01	Euronext Dublin	202307051111297
92	50.16	EUR	14:57:09	Euronext Dublin	202307051113857
184	50.12	EUR	14:57:27	Euronext Dublin	202307051117185
466	50.16	EUR	15:00:00	Euronext Dublin	202307051125889
93	50.16	EUR	15:00:00	Euronext Dublin	202307051126145
44	50.16	EUR	15:01:22	Euronext Dublin	202307051129473
43	50.16	EUR	15:01:25	Euronext Dublin	202307051129729
73	50.16	EUR	15:01:30	Euronext Dublin	202307051130497
72	50.16	EUR	15:01:35	Euronext Dublin	202307051130753
400	50.16	EUR	15:01:43	Euronext Dublin	202307051132033
280	50.14	EUR	15:01:50	Euronext Dublin	202307051132289
278	50.14	EUR	15:01:50	Euronext Dublin	202307051132545
15	50.14	EUR	15:01:54	Euronext Dublin	202307051133569
354	50.14	EUR	15:01:58	Euronext Dublin	202307051134081
49	50.2	EUR	15:03:10	Euronext Dublin	202307051138433
43	50.2	EUR	15:03:13	Euronext Dublin	202307051140481
44	50.2	EUR	15:03:16	Euronext Dublin	202307051140737
43	50.2	EUR	15:03:19	Euronext Dublin	202307051140993
7	50.2	EUR	15:03:22	Euronext Dublin	202307051141249
37	50.2	EUR	15:03:22	Euronext Dublin	202307051141505
43	50.2	EUR	15:03:25	Euronext Dublin	202307051141761
592	50.18	EUR	15:03:26	Euronext Dublin	202307051144065
601	50.18	EUR	15:03:26	Euronext Dublin	202307051144321
1126	50.18	EUR	15:03:42	Euronext Dublin	202307051153537
125	50.18	EUR	15:03:42	Euronext Dublin	202307051155841
91	50.18	EUR	15:03:42	Euronext Dublin	202307051156097
101	50.16	EUR	15:03:45	Euronext Dublin	202307051158401
160	50.16	EUR	15:03:57	Euronext Dublin	202307051165313
260	50.14	EUR	15:04:24	Euronext Dublin	202307051167617
430	50.16	EUR	15:04:59	Euronext Dublin	202307051175297
125	50.16	EUR	15:05:00	Euronext Dublin	202307051176577
155	50.16	EUR	15:05:06	Euronext Dublin	202307051177857
68	50.16	EUR	15:05:10	Euronext Dublin	202307051179393
203	50.14	EUR	15:05:37	Euronext Dublin	202307051182721
234	50.14	EUR	15:06:00	Euronext Dublin	202307051185793
688	50.2	EUR	15:07:37	Euronext Dublin	202307051196545
105	50.28	EUR	15:09:35	Euronext Dublin	202307051219329
53	50.28	EUR	15:09:45	Euronext Dublin	202307051220609
846	50.28	EUR	15:09:45	Euronext Dublin	202307051220865
349	50.26	EUR	15:10:18	Euronext Dublin	202307051223937
264	50.26	EUR	15:10:18	Euronext Dublin	202307051224193
434	50.36	EUR	15:12:32	Euronext Dublin	202307051254401
534	50.36	EUR	15:12:32	Euronext Dublin	202307051254657
227	50.34	EUR	15:12:59	Euronext Dublin	202307051259265
129	50.34	EUR	15:13:31	Euronext Dublin	202307051259521
414	50.34	EUR	15:13:31	Euronext Dublin	202307051259777
257	50.34	EUR	15:13:31	Euronext Dublin	202307051260801
259	50.34	EUR	15:13:31	Euronext Dublin	202307051261057
125	50.34	EUR	15:13:31	Euronext Dublin	202307051261313
1	50.34	EUR	15:13:31	Euronext Dublin	202307051261569
97	50.32	EUR	15:13:43	Euronext Dublin	202307051262849
142	50.32	EUR	15:13:44	Euronext Dublin	202307051263361
436	50.32	EUR	15:14:11	Euronext Dublin	202307051264385
259	50.32	EUR	15:15:01	Euronext Dublin	202307051266433
125	50.32	EUR	15:15:01	Euronext Dublin	202307051266689
165	50.32	EUR	15:15:01	Euronext Dublin	202307051266945
163	50.3	EUR	15:15:19	Euronext Dublin	202307051268737
41	50.3	EUR	15:15:20	Euronext Dublin	202307051268993
726	50.32	EUR	15:18:16	Euronext Dublin	202307051283329
299	50.32	EUR	15:19:31	Euronext Dublin	202307051288705
443	50.32	EUR	15:19:31	Euronext Dublin	202307051288961
520	50.3	EUR	15:20:54	Euronext Dublin	202307051290497
268	50.3	EUR	15:20:54	Euronext Dublin	202307051290753
243	50.3	EUR	15:20:54	Euronext Dublin	202307051291009
694	50.3	EUR	15:22:12	Euronext Dublin	202307051301505
604	50.3	EUR	15:22:15	Euronext Dublin	202307051302785
379	50.28	EUR	15:22:26	Euronext Dublin	202307051307137
523	50.3	EUR	15:23:26	Euronext Dublin	202307051313025
191	50.3	EUR	15:23:26	Euronext Dublin	202307051313281
292	50.3	EUR	15:24:05	Euronext Dublin	202307051316865
111	50.3	EUR	15:24:05	Euronext Dublin	202307051318401
73	50.3	EUR	15:24:24	Euronext Dublin	202307051324289
108	50.3	EUR	15:24:24	Euronext Dublin	202307051324545
362	50.3	EUR	15:25:15	Euronext Dublin	202307051327873
198	50.28	EUR	15:25:28	Euronext Dublin	202307051329665
502	50.28	EUR	15:26:18	Euronext Dublin	202307051337601
451	50.28	EUR	15:27:23	Euronext Dublin	202307051343233
297	50.28	EUR	15:27:24	Euronext Dublin	202307051346305
147	50.26	EUR	15:27:42	Euronext Dublin	202307051349377
296	50.24	EUR	15:28:34	Euronext Dublin	202307051350401
263	50.3	EUR	15:29:55	Euronext Dublin	202307051363713
305	50.3	EUR	15:29:55	Euronext Dublin	202307051363969
125	50.3	EUR	15:29:55	Euronext Dublin	202307051364225
285	50.3	EUR	15:29:55	Euronext Dublin	202307051364481
95	50.3	EUR	15:29:59	Euronext Dublin	202307051365761
29	50.3	EUR	15:29:59	Euronext Dublin	202307051366017
161	50.28	EUR	15:30:28	Euronext Dublin	202307051366529
40	50.38	EUR	15:35:06	Euronext Dublin	202307051387009
40	50.38	EUR	15:35:10	Euronext Dublin	202307051387265
221	50.4	EUR	15:35:32	Euronext Dublin	202307051398017
40	50.4	EUR	15:35:36	Euronext Dublin	202307051399041
51	50.4	EUR	15:35:41	Euronext Dublin	202307051399297
40	50.4	EUR	15:35:45	Euronext Dublin	202307051399553
938	50.4	EUR	15:38:34	Euronext Dublin	202307051410561
334	50.4	EUR	15:38:34	Euronext Dublin	202307051410817
257	50.4	EUR	15:38:34	Euronext Dublin	202307051412353
76	50.4	EUR	15:38:34	Euronext Dublin	202307051412609
505	50.38	EUR	15:38:37	Euronext Dublin	202307051414145
439	50.38	EUR	15:39:12	Euronext Dublin	202307051416705
200	50.38	EUR	15:39:12	Euronext Dublin	202307051416961
36	50.42	EUR	15:43:43	Euronext Dublin	202307051444865
43	50.42	EUR	15:43:46	Euronext Dublin	202307051445121
44	50.42	EUR	15:43:49	Euronext Dublin	202307051445889
43	50.42	EUR	15:43:52	Euronext Dublin	202307051446145
44	50.42	EUR	15:43:55	Euronext Dublin	202307051446401
16	50.42	EUR	15:43:58	Euronext Dublin	202307051446657
24	50.42	EUR	15:43:58	Euronext Dublin	202307051446913
3	50.42	EUR	15:43:58	Euronext Dublin	202307051447169
7	50.42	EUR	15:44:01	Euronext Dublin	202307051447425
37	50.42	EUR	15:44:01	Euronext Dublin	202307051447681
537	50.4	EUR	15:44:02	Euronext Dublin	202307051448961
718	50.4	EUR	15:44:02	Euronext Dublin	202307051449217
618	50.38	EUR	15:44:30	Euronext Dublin	202307051452801
40	50.38	EUR	15:45:53	Euronext Dublin	202307051458945
125	50.36	EUR	15:46:02	Euronext Dublin	202307051459201
277	50.36	EUR	15:46:02	Euronext Dublin	202307051459457
416	50.36	EUR	15:46:02	Euronext Dublin	202307051459713
934	50.32	EUR	15:46:43	Euronext Dublin	202307051461249
664	50.3	EUR	15:48:04	Euronext Dublin	202307051463041
259	50.3	EUR	15:48:04	Euronext Dublin	202307051464577
257	50.3	EUR	15:48:04	Euronext Dublin	202307051464833
8	50.3	EUR	15:48:04	Euronext Dublin	202307051465089
207	50.28	EUR	15:48:30	Euronext Dublin	202307051465857
473	50.26	EUR	15:49:12	Euronext Dublin	202307051468417
346	50.3	EUR	15:49:32	Euronext Dublin	202307051475841
92	50.3	EUR	15:49:44	Euronext Dublin	202307051478401
241	50.3	EUR	15:49:58	Euronext Dublin	202307051480449
1	50.3	EUR	15:49:58	Euronext Dublin	202307051480705
43	50.3	EUR	15:50:02	Euronext Dublin	202307051486337
81	50.3	EUR	15:50:10	Euronext Dublin	202307051486593
93	50.34	EUR	15:51:10	Euronext Dublin	202307051489921
494	50.34	EUR	15:51:10	Euronext Dublin	202307051490177
294	50.32	EUR	15:51:38	Euronext Dublin	202307051491457
81	50.3	EUR	15:51:52	Euronext Dublin	202307051491969
445	50.32	EUR	15:52:49	Euronext Dublin	202307051496833
19	50.3	EUR	15:53:19	Euronext Dublin	202307051499905
242	50.3	EUR	15:53:19	Euronext Dublin	202307051500161
257	50.32	EUR	15:54:50	Euronext Dublin	202307051506049
259	50.32	EUR	15:54:50	Euronext Dublin	202307051506305
886	50.3	EUR	15:57:21	Euronext Dublin	202307051511681
48	50.32	EUR	15:58:55	Euronext Dublin	202307051523201
81	50.32	EUR	15:59:04	Euronext Dublin	202307051524737
36	50.32	EUR	15:59:08	Euronext Dublin	202307051524993
859	50.3	EUR	15:59:12	Euronext Dublin	202307051525761
259	50.3	EUR	16:00:35	Euronext Dublin	202307051530881
257	50.3	EUR	16:00:35	Euronext Dublin	202307051531137
125	50.3	EUR	16:00:35	Euronext Dublin	202307051531393
176	50.3	EUR	16:00:35	Euronext Dublin	202307051531649
25	50.3	EUR	16:02:18	Euronext Dublin	202307051539585
20	50.3	EUR	16:02:18	Euronext Dublin	202307051539841
54	50.34	EUR	16:02:24	Euronext Dublin	202307051543681
73	50.32	EUR	16:02:32	Euronext Dublin	202307051546753
37	50.32	EUR	16:02:36	Euronext Dublin	202307051547009
45	50.32	EUR	16:02:41	Euronext Dublin	202307051547265
36	50.32	EUR	16:02:45	Euronext Dublin	202307051547521
46	50.32	EUR	16:02:50	Euronext Dublin	202307051547777
45	50.32	EUR	16:02:55	Euronext Dublin	202307051548033
46	50.32	EUR	16:03:00	Euronext Dublin	202307051548289
36	50.32	EUR	16:03:04	Euronext Dublin	202307051548545
3	50.32	EUR	16:03:08	Euronext Dublin	202307051548801
34	50.32	EUR	16:03:08	Euronext Dublin	202307051549057
45	50.32	EUR	16:03:13	Euronext Dublin	202307051549313
700	50.3	EUR	16:03:16	Euronext Dublin	202307051550337
377	50.3	EUR	16:03:16	Euronext Dublin	202307051550593
746	50.28	EUR	16:03:21	Euronext Dublin	202307051552385
265	50.28	EUR	16:04:21	Euronext Dublin	202307051556481
150	50.28	EUR	16:04:21	Euronext Dublin	202307051556737
125	50.28	EUR	16:06:29	Euronext Dublin	202307051562881
707	50.28	EUR	16:06:29	Euronext Dublin	202307051563137
55	50.28	EUR	16:06:29	Euronext Dublin	202307051563393
41	50.28	EUR	16:07:11	Euronext Dublin	202307051567745
878	50.26	EUR	16:07:31	Euronext Dublin	202307051570817
104	50.26	EUR	16:07:31	Euronext Dublin	202307051572609
259	50.26	EUR	16:07:31	Euronext Dublin	202307051572865
257	50.26	EUR	16:07:31	Euronext Dublin	202307051573121
231	50.26	EUR	16:07:31	Euronext Dublin	202307051573377
23	50.28	EUR	16:09:58	Euronext Dublin	202307051584385
17	50.28	EUR	16:09:58	Euronext Dublin	202307051584641
8	50.28	EUR	16:09:58	Euronext Dublin	202307051584897
41	50.28	EUR	16:10:01	Euronext Dublin	202307051585153
44	50.28	EUR	16:10:04	Euronext Dublin	202307051585409
44	50.28	EUR	16:10:07	Euronext Dublin	202307051585665
596	50.26	EUR	16:10:07	Euronext Dublin	202307051588737
439	50.26	EUR	16:10:07	Euronext Dublin	202307051588993
115	50.32	EUR	16:12:04	Euronext Dublin	202307051596417
192	50.32	EUR	16:12:04	Euronext Dublin	202307051596673
100	50.32	EUR	16:12:04	Euronext Dublin	202307051596929
266	50.32	EUR	16:12:04	Euronext Dublin	202307051597185
44	50.32	EUR	16:12:07	Euronext Dublin	202307051597441
44	50.32	EUR	16:12:10	Euronext Dublin	202307051597697
44	50.32	EUR	16:12:13	Euronext Dublin	202307051597953
7	50.32	EUR	16:12:16	Euronext Dublin	202307051598209
37	50.32	EUR	16:12:16	Euronext Dublin	202307051598465
43	50.32	EUR	16:12:19	Euronext Dublin	202307051598721
44	50.32	EUR	16:12:22	Euronext Dublin	202307051598977
44	50.32	EUR	16:12:25	Euronext Dublin	202307051599745
44	50.32	EUR	16:12:28	Euronext Dublin	202307051600513
44	50.32	EUR	16:12:31	Euronext Dublin	202307051601025
43	50.32	EUR	16:12:34	Euronext Dublin	202307051601281
44	50.32	EUR	16:12:37	Euronext Dublin	202307051601537
44	50.32	EUR	16:12:40	Euronext Dublin	202307051601793
44	50.32	EUR	16:12:43	Euronext Dublin	202307051602049
23	50.32	EUR	16:12:46	Euronext Dublin	202307051602305
21	50.32	EUR	16:12:46	Euronext Dublin	202307051602561
43	50.32	EUR	16:12:49	Euronext Dublin	202307051602817
44	50.32	EUR	16:12:52	Euronext Dublin	202307051603073
44	50.32	EUR	16:12:55	Euronext Dublin	202307051603329
44	50.32	EUR	16:12:58	Euronext Dublin	202307051603585
44	50.32	EUR	16:13:01	Euronext Dublin	202307051603841
43	50.32	EUR	16:13:04	Euronext Dublin	202307051604097
44	50.32	EUR	16:13:07	Euronext Dublin	202307051604353
44	50.32	EUR	16:13:10	Euronext Dublin	202307051605121
44	50.32	EUR	16:13:13	Euronext Dublin	202307051605889
44	50.32	EUR	16:13:16	Euronext Dublin	202307051606145
43	50.32	EUR	16:13:19	Euronext Dublin	202307051606401
39	50.32	EUR	16:13:22	Euronext Dublin	202307051606657
5	50.32	EUR	16:13:22	Euronext Dublin	202307051606913
44	50.32	EUR	16:13:25	Euronext Dublin	202307051607169
44	50.32	EUR	16:13:28	Euronext Dublin	202307051607425
443	50.3	EUR	16:14:01	Euronext Dublin	202307051612289
649	50.3	EUR	16:14:01	Euronext Dublin	202307051612545
207	50.3	EUR	16:14:57	Euronext Dublin	202307051620225
44	50.3	EUR	16:15:00	Euronext Dublin	202307051620481
51	50.3	EUR	16:15:04	Euronext Dublin	202307051620737
20	50.3	EUR	16:15:07	Euronext Dublin	202307051620993
17	50.3	EUR	16:15:07	Euronext Dublin	202307051621249
50	50.3	EUR	16:15:11	Euronext Dublin	202307051621761
51	50.3	EUR	16:15:15	Euronext Dublin	202307051622017
50	50.3	EUR	16:15:19	Euronext Dublin	202307051622273
12	50.3	EUR	16:15:23	Euronext Dublin	202307051622529
38	50.3	EUR	16:15:23	Euronext Dublin	202307051622785
50	50.3	EUR	16:15:27	Euronext Dublin	202307051623041
37	50.3	EUR	16:15:30	Euronext Dublin	202307051623297
1	50.3	EUR	16:15:30	Euronext Dublin	202307051623553
38	50.3	EUR	16:15:33	Euronext Dublin	202307051623809
50	50.3	EUR	16:15:37	Euronext Dublin	202307051624065
37	50.28	EUR	16:15:40	Euronext Dublin	202307051627649
48	50.28	EUR	16:15:43	Euronext Dublin	202307051627905
50	50.28	EUR	16:15:45	Euronext Dublin	202307051628161
50	50.28	EUR	16:15:47	Euronext Dublin	202307051628417
50	50.28	EUR	16:15:49	Euronext Dublin	202307051628673
52	50.28	EUR	16:15:51	Euronext Dublin	202307051628929
50	50.28	EUR	16:15:53	Euronext Dublin	202307051629185
50	50.28	EUR	16:15:55	Euronext Dublin	202307051629441
22	50.28	EUR	16:15:57	Euronext Dublin	202307051629697
28	50.28	EUR	16:15:57	Euronext Dublin	202307051629953
50	50.28	EUR	16:15:59	Euronext Dublin	202307051630209
26	50.22	EUR	16:18:16	Euronext Dublin	202307051639169

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

POSNKPBQCBKDOOK

Date		Source	Headline
10th May 2024	12:00 pm	RNS	Form 10-Q for the quarter ended March 31, 2024
10th May 2024	9:45 am	RNS	Transaction in Own Shares
9th May 2024	9:30 am	RNS	Transaction in Own Shares
8th May 2024	9:30 am	RNS	Transaction in Own Shares
7th May 2024	9:45 am	RNS	Transaction in Own Shares
7th May 2024	9:30 am	RNS	Transaction in Own Shares
3rd May 2024	9:45 am	RNS	Transaction in Own Shares
3rd May 2024	9:30 am	RNS	Transaction in Own Shares
2nd May 2024	9:00 am	RNS	Transaction in Own Shares
1st May 2024	9:00 am	RNS	Transaction in Own Shares
30th Apr 2024	4:00 pm	RNS	Total Voting Rights
30th Apr 2024	9:30 am	RNS	Transaction in Own Shares
29th Apr 2024	9:30 am	RNS	Transaction in Own Shares
25th Apr 2024	5:00 pm	RNS	Director/PDMR Shareholding
25th Apr 2024	4:30 pm	RNS	AGM Statement
25th Apr 2024	8:30 am	RNS	Transaction in Own Shares
4th Apr 2024	4:15 pm	RNS	Transaction in Own Shares
2nd Apr 2024	4:10 pm	RNS	Block listing Interim Review
2nd Apr 2024	3:08 pm	RNS	Total Voting Rights
27th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
22nd Mar 2024	4:30 pm	RNS	Director/PDMR Shareholding
20th Mar 2024	9:30 am	RNS	Transaction in Own Shares
19th Mar 2024	9:40 am	RNS	Transaction in Own Shares
19th Mar 2024	9:15 am	RNS	Transaction in Own Shares
15th Mar 2024	3:15 pm	RNS	Notice of AGM
15th Mar 2024	9:30 am	RNS	Transaction in Own Shares
14th Mar 2024	9:30 am	RNS	Transaction in Own Shares
13th Mar 2024	9:30 am	RNS	Transaction in Own Shares
12th Mar 2024	9:15 am	RNS	Transaction in Own Shares
11th Mar 2024	9:30 am	RNS	Transaction in Own Shares
8th Mar 2024	5:00 pm	RNS	Director/PDMR Shareholding
8th Mar 2024	9:30 am	RNS	Transaction in Own Shares
7th Mar 2024	9:30 am	RNS	Transaction in Own Shares
6th Mar 2024	8:45 am	RNS	Transaction in Own Shares
5th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
5th Mar 2024	9:45 am	RNS	Transaction in Own Shares
4th Mar 2024	4:00 pm	RNS	Transaction in Own Shares
4th Mar 2024	9:45 am	RNS	Transaction in Own Shares
1st Mar 2024	3:00 pm	RNS	Transaction in Own Shares
29th Feb 2024	3:00 pm	RNS	Total Voting Rights
29th Feb 2024	12:05 pm	RNS	2023 Annual Report on Form 10-K
29th Feb 2024	8:45 am	RNS	Transaction in Own Shares
28th Feb 2024	9:30 am	RNS	Transaction in Own Shares
27th Feb 2024	9:30 am	RNS	Transaction in Own Shares
26th Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
22nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account