Latest Share Chat

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: 6,710.00

Bid: 6,708.00

Ask: 6,714.00

Change: 266.00 (4.13%)

Spread: 6.00 (0.089%)

Open: 6,638.00

High: 6,712.00

Low: 6,556.00

Prev. Close: 6,444.00

Last checked at -

Transaction in Own Shares

10 Jul 2023 07:00

RNS Number : 4556F

CRH PLC

10 July 2023

10th July 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 7th 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:	213,000	100,000
Highest price paid per share:	€49.23	GBp 4,204.00
Lowest price paid per share:	€48.33	GBp 4,125.00
Volume weighted average price paid:	€48.8916	GBp 4,174.80

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 25,212,617 of its ordinary shares in treasury which represents 3.352% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 726,927,721 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 7th 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:	07/07/2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	48.8916	213,000
London Stock Exchange (XLON)	GBp	4,174.8	100,000

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
98	41.76	GBP	08:00:20	London Stock Exchange	NB5Z9XUXMD
122	41.76	GBP	08:00:21	London Stock Exchange	NB5Z9XUXME
78	41.67	GBP	08:01:04	London Stock Exchange	NB5Z9XUXTB
88	41.67	GBP	08:01:26	London Stock Exchange	NB5Z9XUXW0
41	41.64	GBP	08:01:31	London Stock Exchange	NB5Z9XUXXN
13	41.64	GBP	08:01:31	London Stock Exchange	NB5Z9XUXXO
19	41.69	GBP	08:02:12	London Stock Exchange	NB5Z9XUX0X
1	41.69	GBP	08:02:12	London Stock Exchange	NB5Z9XUX0Y
179	41.64	GBP	08:02:16	London Stock Exchange	NB5Z9XUX03
123	41.63	GBP	08:02:51	London Stock Exchange	NB5Z9XUX13
47	41.65	GBP	08:03:46	London Stock Exchange	NB5Z9XUX4M
54	41.65	GBP	08:03:54	London Stock Exchange	NB5Z9XUX4W
46	41.64	GBP	08:03:54	London Stock Exchange	NB5Z9XUX49
137	41.64	GBP	08:04:21	London Stock Exchange	NB5Z9XUX7O
81	41.64	GBP	08:04:22	London Stock Exchange	NB5Z9XUX7S
94	41.64	GBP	08:04:22	London Stock Exchange	NB5Z9XUX7U
44	41.64	GBP	08:04:29	London Stock Exchange	NB5Z9XUX73
81	41.63	GBP	08:04:40	London Stock Exchange	NB5Z9XUX7A
138	41.63	GBP	08:04:43	London Stock Exchange	NB5Z9XUX8J
170	41.63	GBP	08:04:44	London Stock Exchange	NB5Z9XUX8P
100	41.63	GBP	08:04:50	London Stock Exchange	NB5Z9XUX8D
220	41.6	GBP	08:05:00	London Stock Exchange	NB5Z9XUX94
52	41.6	GBP	08:05:00	London Stock Exchange	NB5Z9XUX99
181	41.6	GBP	08:05:00	London Stock Exchange	NB5Z9XUX9A
128	41.6	GBP	08:05:10	London Stock Exchange	NB5Z9XUXB5
54	41.6	GBP	08:05:50	London Stock Exchange	NB5Z9XUXDO
79	41.6	GBP	08:05:50	London Stock Exchange	NB5Z9XUXDP
27	41.6	GBP	08:05:50	London Stock Exchange	NB5Z9XUXDX
120	41.56	GBP	08:05:59	London Stock Exchange	NB5Z9XUXDD
23	41.51	GBP	08:06:47	London Stock Exchange	NB5Z9XUYG6
42	41.51	GBP	08:06:47	London Stock Exchange	NB5Z9XUYG9
21	41.51	GBP	08:06:48	London Stock Exchange	NB5Z9XUYGD
44	41.52	GBP	08:07:21	London Stock Exchange	NB5Z9XUYIA
49	41.51	GBP	08:07:31	London Stock Exchange	NB5Z9XUYJM
116	41.5	GBP	08:07:35	London Stock Exchange	NB5Z9XUYJN
124	41.5	GBP	08:07:58	London Stock Exchange	NB5Z9XUYJF
200	41.51	GBP	08:08:00	London Stock Exchange	NB5Z9XUYKR
3	41.51	GBP	08:08:00	London Stock Exchange	NB5Z9XUYKS
60	41.53	GBP	08:08:44	London Stock Exchange	NB5Z9XUYL9
144	41.53	GBP	08:08:53	London Stock Exchange	NB5Z9XUYMQ
37	41.5	GBP	08:09:19	London Stock Exchange	NB5Z9XUYOZ
1	41.5	GBP	08:09:19	London Stock Exchange	NB5Z9XUYO0
36	41.5	GBP	08:09:19	London Stock Exchange	NB5Z9XUYO1
69	41.5	GBP	08:09:20	London Stock Exchange	NB5Z9XUYO6
79	41.5	GBP	08:09:20	London Stock Exchange	NB5Z9XUYO7
79	41.5	GBP	08:09:20	London Stock Exchange	NB5Z9XUYO8
5	41.5	GBP	08:09:20	London Stock Exchange	NB5Z9XUYO9
2	41.5	GBP	08:09:20	London Stock Exchange	NB5Z9XUYOA
37	41.46	GBP	08:10:26	London Stock Exchange	NB5Z9XUYS4
66	41.46	GBP	08:10:26	London Stock Exchange	NB5Z9XUYS5
110	41.46	GBP	08:10:30	London Stock Exchange	NB5Z9XUYTO
178	41.44	GBP	08:10:55	London Stock Exchange	NB5Z9XUYUI
33	41.44	GBP	08:10:55	London Stock Exchange	NB5Z9XUYUJ
220	41.44	GBP	08:10:57	London Stock Exchange	NB5Z9XUYVO
42	41.44	GBP	08:10:57	London Stock Exchange	NB5Z9XUYVP
28	41.41	GBP	08:11:20	London Stock Exchange	NB5Z9XUYWL
18	41.41	GBP	08:11:20	London Stock Exchange	NB5Z9XUYWM
28	41.41	GBP	08:11:21	London Stock Exchange	NB5Z9XUYWO
142	41.39	GBP	08:12:06	London Stock Exchange	NB5Z9XUYX7
31	41.39	GBP	08:12:06	London Stock Exchange	NB5Z9XUYXA
174	41.4	GBP	08:12:17	London Stock Exchange	NB5Z9XUYYV
66	41.5	GBP	08:13:50	London Stock Exchange	NB5Z9XUY29
188	41.5	GBP	08:14:05	London Stock Exchange	NB5Z9XUY3X
153	41.48	GBP	08:14:11	London Stock Exchange	NB5Z9XUY38
35	41.55	GBP	08:15:04	London Stock Exchange	NB5Z9XUY7H
26	41.55	GBP	08:15:04	London Stock Exchange	NB5Z9XUY7I
73	41.57	GBP	08:15:55	London Stock Exchange	NB5Z9XUYAT
149	41.56	GBP	08:15:55	London Stock Exchange	NB5Z9XUYAV
102	41.56	GBP	08:15:55	London Stock Exchange	NB5Z9XUYAW
177	41.55	GBP	08:15:58	London Stock Exchange	NB5Z9XUYAZ
55	41.55	GBP	08:15:58	London Stock Exchange	NB5Z9XUYA0
53	41.54	GBP	08:15:59	London Stock Exchange	NB5Z9XUYA2
173	41.54	GBP	08:15:59	London Stock Exchange	NB5Z9XUYA3
200	41.54	GBP	08:16:10	London Stock Exchange	NB5Z9XUYBJ
87	41.56	GBP	08:17:00	London Stock Exchange	NB5Z9XUYDV
129	41.56	GBP	08:17:00	London Stock Exchange	NB5Z9XUYDW
258	41.63	GBP	08:18:02	London Stock Exchange	NB5Z9XUZGK
53	41.63	GBP	08:18:02	London Stock Exchange	NB5Z9XUZGL
287	41.62	GBP	08:18:57	London Stock Exchange	NB5Z9XUZIL
216	41.62	GBP	08:19:11	London Stock Exchange	NB5Z9XUZJL
208	41.65	GBP	08:19:58	London Stock Exchange	NB5Z9XUZLH
195	41.63	GBP	08:21:04	London Stock Exchange	NB5Z9XUZMB
79	41.64	GBP	08:21:04	London Stock Exchange	NB5Z9XUZMD
1	41.64	GBP	08:21:04	London Stock Exchange	NB5Z9XUZME
83	41.64	GBP	08:21:35	London Stock Exchange	NB5Z9XUZNB
151	41.62	GBP	08:22:10	London Stock Exchange	NB5Z9XUZOD
81	41.6	GBP	08:22:23	London Stock Exchange	NB5Z9XUZQK
67	41.58	GBP	08:22:42	London Stock Exchange	NB5Z9XUZQE
43	41.6	GBP	08:22:51	London Stock Exchange	NB5Z9XUZRA
130	41.53	GBP	08:23:35	London Stock Exchange	NB5Z9XUZUV
43	41.53	GBP	08:23:35	London Stock Exchange	NB5Z9XUZUZ
43	41.5	GBP	08:23:53	London Stock Exchange	NB5Z9XUZWM
155	41.6	GBP	08:26:02	London Stock Exchange	NB5Z9XUZ0T
200	41.6	GBP	08:26:02	London Stock Exchange	NB5Z9XUZ0U
146	41.6	GBP	08:26:02	London Stock Exchange	NB5Z9XUZ0V
217	41.56	GBP	08:27:39	London Stock Exchange	NB5Z9XUZ2E
111	41.54	GBP	08:27:39	London Stock Exchange	NB5Z9XUZ3T
5	41.51	GBP	08:28:40	London Stock Exchange	NB5Z9XUZ52
44	41.51	GBP	08:28:40	London Stock Exchange	NB5Z9XUZ53
79	41.51	GBP	08:28:40	London Stock Exchange	NB5Z9XUZ56
54	41.52	GBP	08:29:55	London Stock Exchange	NB5Z9XUZ76
70	41.52	GBP	08:29:55	London Stock Exchange	NB5Z9XUZ77
241	41.5	GBP	08:30:00	London Stock Exchange	NB5Z9XUZ8X
57	41.51	GBP	08:30:53	London Stock Exchange	NB5Z9XUZBS
44	41.51	GBP	08:30:53	London Stock Exchange	NB5Z9XUZBT
16	41.51	GBP	08:30:53	London Stock Exchange	NB5Z9XUZBU
19	41.51	GBP	08:30:53	London Stock Exchange	NB5Z9XUZBV
3	41.51	GBP	08:30:53	London Stock Exchange	NB5Z9XUZBW
19	41.51	GBP	08:30:53	London Stock Exchange	NB5Z9XUZBX
11	41.51	GBP	08:30:53	London Stock Exchange	NB5Z9XUZBY
42	41.56	GBP	08:31:11	London Stock Exchange	NB5Z9XUZFH
1	41.56	GBP	08:31:12	London Stock Exchange	NB5Z9XUZFK
81	41.56	GBP	08:31:12	London Stock Exchange	NB5Z9XUZFL
19	41.56	GBP	08:31:12	London Stock Exchange	NB5Z9XUZFM
16	41.56	GBP	08:31:12	London Stock Exchange	NB5Z9XUZFN
4	41.56	GBP	08:31:12	London Stock Exchange	NB5Z9XUZFO
38	41.56	GBP	08:31:13	London Stock Exchange	NB5Z9XUZFP
6	41.56	GBP	08:31:13	London Stock Exchange	NB5Z9XUZFQ
10	41.56	GBP	08:31:13	London Stock Exchange	NB5Z9XUZFR
8	41.56	GBP	08:31:13	London Stock Exchange	NB5Z9XUZFS
29	41.56	GBP	08:31:14	London Stock Exchange	NB5Z9XUZFT
4	41.56	GBP	08:31:15	London Stock Exchange	NB5Z9XUZFU
72	41.55	GBP	08:31:26	London Stock Exchange	NB5Z9XU0GP
54	41.55	GBP	08:31:37	London Stock Exchange	NB5Z9XU0GB
2	41.55	GBP	08:31:38	London Stock Exchange	NB5Z9XU0GC
82	41.53	GBP	08:31:58	London Stock Exchange	NB5Z9XU0H1
14	41.53	GBP	08:31:58	London Stock Exchange	NB5Z9XU0H2
17	41.53	GBP	08:31:58	London Stock Exchange	NB5Z9XU0H3
3	41.53	GBP	08:31:59	London Stock Exchange	NB5Z9XU0HE
24	41.53	GBP	08:32:02	London Stock Exchange	NB5Z9XU0IJ
13	41.54	GBP	08:32:04	London Stock Exchange	NB5Z9XU0IT
11	41.54	GBP	08:32:05	London Stock Exchange	NB5Z9XU0I6
2	41.54	GBP	08:32:05	London Stock Exchange	NB5Z9XU0I7
37	41.54	GBP	08:32:05	London Stock Exchange	NB5Z9XU0I8
13	41.54	GBP	08:32:06	London Stock Exchange	NB5Z9XU0I9
48	41.54	GBP	08:33:48	London Stock Exchange	NB5Z9XU0MQ
103	41.54	GBP	08:33:54	London Stock Exchange	NB5Z9XU0MR
49	41.53	GBP	08:34:23	London Stock Exchange	NB5Z9XU0M3
5	41.53	GBP	08:34:30	London Stock Exchange	NB5Z9XU0MC
40	41.52	GBP	08:34:37	London Stock Exchange	NB5Z9XU0NZ
18	41.52	GBP	08:34:39	London Stock Exchange	NB5Z9XU0N0
9	41.52	GBP	08:34:40	London Stock Exchange	NB5Z9XU0N2
1	41.52	GBP	08:34:40	London Stock Exchange	NB5Z9XU0N5
17	41.52	GBP	08:34:41	London Stock Exchange	NB5Z9XU0N6
1	41.52	GBP	08:34:41	London Stock Exchange	NB5Z9XU0N7
17	41.52	GBP	08:34:42	London Stock Exchange	NB5Z9XU0N8
1	41.52	GBP	08:34:46	London Stock Exchange	NB5Z9XU0NB
17	41.52	GBP	08:34:47	London Stock Exchange	NB5Z9XU0NE
1	41.52	GBP	08:34:47	London Stock Exchange	NB5Z9XU0NF
208	41.5	GBP	08:34:50	London Stock Exchange	NB5Z9XU0PR
38	41.52	GBP	08:35:51	London Stock Exchange	NB5Z9XU0WF
41	41.51	GBP	08:35:52	London Stock Exchange	NB5Z9XU0XU
2	41.51	GBP	08:35:52	London Stock Exchange	NB5Z9XU0XV
36	41.49	GBP	08:36:26	London Stock Exchange	NB5Z9XU0Y4
38	41.47	GBP	08:36:34	London Stock Exchange	NB5Z9XU0Z8
54	41.44	GBP	08:37:06	London Stock Exchange	NB5Z9XU01X
129	41.51	GBP	08:38:06	London Stock Exchange	NB5Z9XU04I
36	41.51	GBP	08:38:06	London Stock Exchange	NB5Z9XU04J
39	41.51	GBP	08:38:10	London Stock Exchange	NB5Z9XU048
37	41.51	GBP	08:38:15	London Stock Exchange	NB5Z9XU04F
45	41.48	GBP	08:38:25	London Stock Exchange	NB5Z9XU05O
94	41.49	GBP	08:38:58	London Stock Exchange	NB5Z9XU055
37	41.49	GBP	08:38:59	London Stock Exchange	NB5Z9XU056
39	41.48	GBP	08:39:07	London Stock Exchange	NB5Z9XU057
70	41.49	GBP	08:40:20	London Stock Exchange	NB5Z9XU07H
118	41.49	GBP	08:40:20	London Stock Exchange	NB5Z9XU07I
132	41.49	GBP	08:40:20	London Stock Exchange	NB5Z9XU07L
39	41.44	GBP	08:42:22	London Stock Exchange	NB5Z9XU0B1
166	41.43	GBP	08:42:27	London Stock Exchange	NB5Z9XU0B6
136	41.4	GBP	08:43:29	London Stock Exchange	NB5Z9XU0DC
209	41.38	GBP	08:46:19	London Stock Exchange	NB5Z9XU1J1
79	41.38	GBP	08:46:19	London Stock Exchange	NB5Z9XU1J3
79	41.38	GBP	08:46:19	London Stock Exchange	NB5Z9XU1J4
45	41.38	GBP	08:46:19	London Stock Exchange	NB5Z9XU1J5
21	41.38	GBP	08:46:19	London Stock Exchange	NB5Z9XU1J6
120	41.37	GBP	08:46:56	London Stock Exchange	NB5Z9XU1KS
77	41.34	GBP	08:47:02	London Stock Exchange	NB5Z9XU1K1
50	41.34	GBP	08:47:09	London Stock Exchange	NB5Z9XU1KA
213	41.34	GBP	08:49:54	London Stock Exchange	NB5Z9XU1QW
9	41.34	GBP	08:49:54	London Stock Exchange	NB5Z9XU1QX
24	41.33	GBP	08:51:46	London Stock Exchange	NB5Z9XU1UD
140	41.33	GBP	08:51:46	London Stock Exchange	NB5Z9XU1UF
120	41.36	GBP	08:52:26	London Stock Exchange	NB5Z9XU1WB
128	41.34	GBP	08:52:40	London Stock Exchange	NB5Z9XU1YX
45	41.34	GBP	08:52:40	London Stock Exchange	NB5Z9XU1Y8
41	41.34	GBP	08:53:05	London Stock Exchange	NB5Z9XU11Z
42	41.32	GBP	08:53:30	London Stock Exchange	NB5Z9XU123
25	41.32	GBP	08:53:53	London Stock Exchange	NB5Z9XU13O
69	41.33	GBP	08:54:49	London Stock Exchange	NB5Z9XU15Q
33	41.42	GBP	08:57:55	London Stock Exchange	NB5Z9XU1AD
298	41.42	GBP	08:59:13	London Stock Exchange	NB5Z9XU1DT
23	41.43	GBP	08:59:13	London Stock Exchange	NB5Z9XU1DU
4	41.43	GBP	08:59:13	London Stock Exchange	NB5Z9XU1DV
138	41.44	GBP	09:00:18	London Stock Exchange	NB5Z9XU2H3
111	41.42	GBP	09:00:19	London Stock Exchange	NB5Z9XU2H8
21	41.42	GBP	09:00:19	London Stock Exchange	NB5Z9XU2HA
37	41.42	GBP	09:00:19	London Stock Exchange	NB5Z9XU2HB
159	41.38	GBP	09:01:34	London Stock Exchange	NB5Z9XU2KU
213	41.37	GBP	09:02:54	London Stock Exchange	NB5Z9XU2QD
50	41.37	GBP	09:02:54	London Stock Exchange	NB5Z9XU2RN
114	41.37	GBP	09:03:54	London Stock Exchange	NB5Z9XU2S1
130	41.39	GBP	09:05:30	London Stock Exchange	NB5Z9XU2YB
175	41.39	GBP	09:05:31	London Stock Exchange	NB5Z9XU2YD
47	41.39	GBP	09:06:10	London Stock Exchange	NB5Z9XU21I
41	41.37	GBP	09:06:30	London Stock Exchange	NB5Z9XU23M
140	41.36	GBP	09:07:54	London Stock Exchange	NB5Z9XU262
52	41.35	GBP	09:08:00	London Stock Exchange	NB5Z9XU27S
108	41.36	GBP	09:09:10	London Stock Exchange	NB5Z9XU298
141	41.33	GBP	09:10:23	London Stock Exchange	NB5Z9XU2DP
149	41.29	GBP	09:11:26	London Stock Exchange	NB5Z9XU2FR
41	41.25	GBP	09:11:56	London Stock Exchange	NB5Z9XU3GH
71	41.25	GBP	09:12:30	London Stock Exchange	NB5Z9XU3GS
30	41.31	GBP	09:14:09	London Stock Exchange	NB5Z9XU3KC
29	41.31	GBP	09:14:10	London Stock Exchange	NB5Z9XU3KD
29	41.31	GBP	09:14:11	London Stock Exchange	NB5Z9XU3LI
29	41.31	GBP	09:14:12	London Stock Exchange	NB5Z9XU3LS
29	41.31	GBP	09:14:13	London Stock Exchange	NB5Z9XU3LY
29	41.31	GBP	09:14:13	London Stock Exchange	NB5Z9XU3LZ
41	41.3	GBP	09:14:17	London Stock Exchange	NB5Z9XU3L8
29	41.3	GBP	09:14:33	London Stock Exchange	NB5Z9XU3MI
46	41.3	GBP	09:14:33	London Stock Exchange	NB5Z9XU3MJ
24	41.31	GBP	09:15:58	London Stock Exchange	NB5Z9XU3PU
22	41.31	GBP	09:16:16	London Stock Exchange	NB5Z9XU3P4
24	41.31	GBP	09:16:18	London Stock Exchange	NB5Z9XU3P5
85	41.3	GBP	09:16:18	London Stock Exchange	NB5Z9XU3P8
2	41.3	GBP	09:16:19	London Stock Exchange	NB5Z9XU3P9
28	41.32	GBP	09:17:12	London Stock Exchange	NB5Z9XU3RP
9	41.32	GBP	09:17:12	London Stock Exchange	NB5Z9XU3RQ
21	41.38	GBP	09:20:57	London Stock Exchange	NB5Z9XU3Y9
310	41.36	GBP	09:21:18	London Stock Exchange	NB5Z9XU32J
366	41.38	GBP	09:23:34	London Stock Exchange	NB5Z9XU373
79	41.38	GBP	09:23:35	London Stock Exchange	NB5Z9XU376
54	41.38	GBP	09:23:35	London Stock Exchange	NB5Z9XU377
80	41.42	GBP	09:25:16	London Stock Exchange	NB5Z9XU3CX
53	41.42	GBP	09:25:16	London Stock Exchange	NB5Z9XU3CZ
42	41.4	GBP	09:26:00	London Stock Exchange	NB5Z9XU3D9
187	41.45	GBP	09:29:14	London Stock Exchange	NB5Z9XU4MF
17	41.45	GBP	09:29:14	London Stock Exchange	NB5Z9XU4NG
79	41.45	GBP	09:29:14	London Stock Exchange	NB5Z9XU4NH
24	41.45	GBP	09:29:14	London Stock Exchange	NB5Z9XU4NI
63	41.45	GBP	09:30:03	London Stock Exchange	NB5Z9XU4NA
23	41.45	GBP	09:30:03	London Stock Exchange	NB5Z9XU4NB
42	41.43	GBP	09:30:05	London Stock Exchange	NB5Z9XU4NE
223	41.41	GBP	09:33:10	London Stock Exchange	NB5Z9XU4TK
89	41.41	GBP	09:33:10	London Stock Exchange	NB5Z9XU4TW
37	41.44	GBP	09:37:33	London Stock Exchange	NB5Z9XU43N
41	41.44	GBP	09:37:55	London Stock Exchange	NB5Z9XU43T
41	41.44	GBP	09:37:57	London Stock Exchange	NB5Z9XU43U
41	41.44	GBP	09:38:01	London Stock Exchange	NB5Z9XU43Z
2	41.44	GBP	09:38:01	London Stock Exchange	NB5Z9XU430
39	41.44	GBP	09:38:01	London Stock Exchange	NB5Z9XU431
40	41.44	GBP	09:38:02	London Stock Exchange	NB5Z9XU432
1	41.44	GBP	09:38:03	London Stock Exchange	NB5Z9XU433
39	41.44	GBP	09:38:05	London Stock Exchange	NB5Z9XU434
39	41.44	GBP	09:38:09	London Stock Exchange	NB5Z9XU436
325	41.43	GBP	09:38:23	London Stock Exchange	NB5Z9XU43A
97	41.42	GBP	09:38:27	London Stock Exchange	NB5Z9XU44N
262	41.41	GBP	09:41:18	London Stock Exchange	NB5Z9XU4C4
173	41.42	GBP	09:45:08	London Stock Exchange	NB5Z9XU5KW
212	41.41	GBP	09:45:16	London Stock Exchange	NB5Z9XU5K4
34	41.47	GBP	09:49:50	London Stock Exchange	NB5Z9XU5RU
420	41.46	GBP	09:49:53	London Stock Exchange	NB5Z9XU5R3
82	41.46	GBP	09:49:53	London Stock Exchange	NB5Z9XU5R5
80	41.46	GBP	09:49:53	London Stock Exchange	NB5Z9XU5R6
52	41.46	GBP	09:49:53	London Stock Exchange	NB5Z9XU5R7
51	41.46	GBP	09:49:53	London Stock Exchange	NB5Z9XU5R8
221	41.44	GBP	09:52:19	London Stock Exchange	NB5Z9XU5VD
116	41.43	GBP	09:53:14	London Stock Exchange	NB5Z9XU5XG
44	41.43	GBP	09:53:14	London Stock Exchange	NB5Z9XU5XH
222	41.42	GBP	09:54:38	London Stock Exchange	NB5Z9XU5YF
66	41.42	GBP	09:54:49	London Stock Exchange	NB5Z9XU5ZH
116	41.43	GBP	09:59:27	London Stock Exchange	NB5Z9XU539
238	41.43	GBP	09:59:27	London Stock Exchange	NB5Z9XU53D
61	41.48	GBP	10:01:10	London Stock Exchange	NB5Z9XU56A
36	41.48	GBP	10:01:10	London Stock Exchange	NB5Z9XU56B
44	41.48	GBP	10:01:10	London Stock Exchange	NB5Z9XU56C
60	41.54	GBP	10:02:50	London Stock Exchange	NB5Z9XU5AH
239	41.59	GBP	10:05:10	London Stock Exchange	NB5Z9XU5ET
257	41.61	GBP	10:08:09	London Stock Exchange	NB5Z9XU6J5
297	41.63	GBP	10:08:53	London Stock Exchange	NB5Z9XU6MT
151	41.64	GBP	10:09:12	London Stock Exchange	NB5Z9XU6OG
61	41.65	GBP	10:10:17	London Stock Exchange	NB5Z9XU6QL
114	41.65	GBP	10:10:33	London Stock Exchange	NB5Z9XU6RG
61	41.69	GBP	10:14:29	London Stock Exchange	NB5Z9XU60A
457	41.68	GBP	10:15:04	London Stock Exchange	NB5Z9XU612
487	41.68	GBP	10:15:04	London Stock Exchange	NB5Z9XU613
333	41.64	GBP	10:18:57	London Stock Exchange	NB5Z9XU6C0
198	41.63	GBP	10:18:58	London Stock Exchange	NB5Z9XU6C4
82	41.63	GBP	10:19:21	London Stock Exchange	NB5Z9XU6EY
119	41.6	GBP	10:20:28	London Stock Exchange	NB5Z9XU7GQ
55	41.63	GBP	10:21:50	London Stock Exchange	NB5Z9XU7I4
157	41.62	GBP	10:22:20	London Stock Exchange	NB5Z9XU7JD
145	41.61	GBP	10:22:50	London Stock Exchange	NB5Z9XU7LH
42	41.61	GBP	10:23:24	London Stock Exchange	NB5Z9XU7MA
73	41.57	GBP	10:25:57	London Stock Exchange	NB5Z9XU7SI
127	41.57	GBP	10:25:57	London Stock Exchange	NB5Z9XU7SJ
257	41.58	GBP	10:28:35	London Stock Exchange	NB5Z9XU7VN
300	41.56	GBP	10:30:52	London Stock Exchange	NB5Z9XU7Z3
121	41.56	GBP	10:30:52	London Stock Exchange	NB5Z9XU7Z6
203	41.54	GBP	10:31:46	London Stock Exchange	NB5Z9XU71O
72	41.54	GBP	10:31:46	London Stock Exchange	NB5Z9XU71P
40	41.57	GBP	10:36:09	London Stock Exchange	NB5Z9XU78L
37	41.57	GBP	10:36:19	London Stock Exchange	NB5Z9XU78P
32	41.57	GBP	10:36:28	London Stock Exchange	NB5Z9XU78X
79	41.61	GBP	10:37:53	London Stock Exchange	NB5Z9XU7AG
80	41.61	GBP	10:37:53	London Stock Exchange	NB5Z9XU7AH
176	41.59	GBP	10:38:54	London Stock Exchange	NB5Z9XU7BU
204	41.59	GBP	10:40:39	London Stock Exchange	NB5Z9XU7DQ
29	41.59	GBP	10:40:39	London Stock Exchange	NB5Z9XU7DR
78	41.59	GBP	10:40:43	London Stock Exchange	NB5Z9XU7DU
2	41.59	GBP	10:40:43	London Stock Exchange	NB5Z9XU7DV
37	41.6	GBP	10:41:56	London Stock Exchange	NB5Z9XU7EY
2	41.6	GBP	10:41:56	London Stock Exchange	NB5Z9XU7EZ
51	41.65	GBP	10:43:38	London Stock Exchange	NB5Z9XU8HZ
216	41.65	GBP	10:43:40	London Stock Exchange	NB5Z9XU8IK
218	41.65	GBP	10:43:41	London Stock Exchange	NB5Z9XU8IY
22	41.64	GBP	10:43:47	London Stock Exchange	NB5Z9XU8ID
130	41.66	GBP	10:43:48	London Stock Exchange	NB5Z9XU8JM
157	41.64	GBP	10:43:49	London Stock Exchange	NB5Z9XU8J7
41	41.63	GBP	10:44:30	London Stock Exchange	NB5Z9XU8L4
76	41.68	GBP	10:45:58	London Stock Exchange	NB5Z9XU8NL
137	41.67	GBP	10:45:58	London Stock Exchange	NB5Z9XU8NO
129	41.69	GBP	10:46:47	London Stock Exchange	NB5Z9XU8PS
25	41.68	GBP	10:47:07	London Stock Exchange	NB5Z9XU8Q5
27	41.69	GBP	10:48:01	London Stock Exchange	NB5Z9XU8R2
64	41.69	GBP	10:48:01	London Stock Exchange	NB5Z9XU8R3
136	41.68	GBP	10:48:59	London Stock Exchange	NB5Z9XU8S6
49	41.68	GBP	10:48:59	London Stock Exchange	NB5Z9XU8S8
42	41.69	GBP	10:49:52	London Stock Exchange	NB5Z9XU8XX
126	41.7	GBP	10:50:14	London Stock Exchange	NB5Z9XU8Y5
84	41.61	GBP	10:53:14	London Stock Exchange	NB5Z9XU84P
311	41.61	GBP	10:53:14	London Stock Exchange	NB5Z9XU84Q
121	41.61	GBP	10:53:14	London Stock Exchange	NB5Z9XU84U
89	41.61	GBP	10:53:29	London Stock Exchange	NB5Z9XU85L
79	41.58	GBP	10:53:59	London Stock Exchange	NB5Z9XU85W
110	41.58	GBP	10:54:44	London Stock Exchange	NB5Z9XU86Y
394	41.64	GBP	10:57:44	London Stock Exchange	NB5Z9XU890
142	41.64	GBP	10:58:44	London Stock Exchange	NB5Z9XU8A4
69	41.64	GBP	10:59:04	London Stock Exchange	NB5Z9XU8BE
163	41.66	GBP	10:59:59	London Stock Exchange	NB5Z9XU8EC
42	41.65	GBP	11:00:20	London Stock Exchange	NB5Z9XU9GK
110	41.62	GBP	11:01:44	London Stock Exchange	NB5Z9XU9JR
135	41.65	GBP	11:04:00	London Stock Exchange	NB5Z9XU9LD
351	41.66	GBP	11:07:14	London Stock Exchange	NB5Z9XU9QI
16	41.73	GBP	11:09:27	London Stock Exchange	NB5Z9XU9S2
196	41.75	GBP	11:10:10	London Stock Exchange	NB5Z9XU9T2
25	41.75	GBP	11:10:10	London Stock Exchange	NB5Z9XU9T3
40	41.75	GBP	11:10:10	London Stock Exchange	NB5Z9XU9T4
17	41.75	GBP	11:10:10	London Stock Exchange	NB5Z9XU9T5
30	41.75	GBP	11:10:10	London Stock Exchange	NB5Z9XU9T6
10	41.74	GBP	11:12:54	London Stock Exchange	NB5Z9XU9YG
4	41.74	GBP	11:12:54	London Stock Exchange	NB5Z9XU9YH
32	41.74	GBP	11:12:54	London Stock Exchange	NB5Z9XU9YI
95	41.74	GBP	11:12:54	London Stock Exchange	NB5Z9XU9YJ
70	41.74	GBP	11:12:54	London Stock Exchange	NB5Z9XU9YK
24	41.73	GBP	11:14:04	London Stock Exchange	NB5Z9XU9ZO
21	41.75	GBP	11:15:11	London Stock Exchange	NB5Z9XU92K
131	41.75	GBP	11:15:11	London Stock Exchange	NB5Z9XU92L
276	41.83	GBP	11:18:35	London Stock Exchange	NB5Z9XU969
179	41.84	GBP	11:19:08	London Stock Exchange	NB5Z9XU975
176	41.83	GBP	11:20:16	London Stock Exchange	NB5Z9XU983
13	41.87	GBP	11:22:43	London Stock Exchange	NB5Z9XU9CW
5	41.87	GBP	11:22:43	London Stock Exchange	NB5Z9XU9CX
188	41.86	GBP	11:22:43	London Stock Exchange	NB5Z9XU9CY
31	41.86	GBP	11:22:43	London Stock Exchange	NB5Z9XU9CZ
129	41.88	GBP	11:24:44	London Stock Exchange	NB5Z9XU9FQ
240	41.87	GBP	11:24:44	London Stock Exchange	NB5Z9XU9FT
117	41.87	GBP	11:25:20	London Stock Exchange	NB5Z9XUAGN
142	41.86	GBP	11:27:33	London Stock Exchange	NB5Z9XUAJR
58	41.85	GBP	11:28:10	London Stock Exchange	NB5Z9XUAJ7
80	41.85	GBP	11:28:10	London Stock Exchange	NB5Z9XUAJ8
171	41.84	GBP	11:35:19	London Stock Exchange	NB5Z9XUAY5
133	41.88	GBP	11:37:02	London Stock Exchange	NB5Z9XUA2X
133	41.87	GBP	11:37:05	London Stock Exchange	NB5Z9XUA2Z
175	41.87	GBP	11:38:17	London Stock Exchange	NB5Z9XUA5T
167	41.88	GBP	11:39:08	London Stock Exchange	NB5Z9XUA6V
264	41.87	GBP	11:39:45	London Stock Exchange	NB5Z9XUA7X
186	41.9	GBP	11:43:15	London Stock Exchange	NB5Z9XUAEZ
203	41.89	GBP	11:43:24	London Stock Exchange	NB5Z9XUAE3
296	41.88	GBP	11:44:42	London Stock Exchange	NB5Z9XUAFF
159	41.87	GBP	11:45:48	London Stock Exchange	NB5Z9XUBIN
90	41.86	GBP	11:45:48	London Stock Exchange	NB5Z9XUBIS
2	41.86	GBP	11:45:48	London Stock Exchange	NB5Z9XUBIT
10	41.84	GBP	11:48:31	London Stock Exchange	NB5Z9XUBNR
122	41.84	GBP	11:48:31	London Stock Exchange	NB5Z9XUBNS
195	41.83	GBP	11:49:01	London Stock Exchange	NB5Z9XUBOP
3	41.83	GBP	11:49:01	London Stock Exchange	NB5Z9XUBOQ
112	41.84	GBP	11:51:24	London Stock Exchange	NB5Z9XUBR3
230	41.82	GBP	11:51:58	London Stock Exchange	NB5Z9XUBSE
69	41.81	GBP	11:53:49	London Stock Exchange	NB5Z9XUBYG
140	41.8	GBP	11:54:18	London Stock Exchange	NB5Z9XUBY1
222	41.8	GBP	11:55:18	London Stock Exchange	NB5Z9XUB0J
258	41.79	GBP	11:58:24	London Stock Exchange	NB5Z9XUB38
104	41.79	GBP	11:59:43	London Stock Exchange	NB5Z9XUB67
16	41.76	GBP	12:01:47	London Stock Exchange	NB5Z9XUBBX
27	41.76	GBP	12:01:50	London Stock Exchange	NB5Z9XUBBY
34	41.77	GBP	12:02:39	London Stock Exchange	NB5Z9XUBDV
36	41.77	GBP	12:02:43	London Stock Exchange	NB5Z9XUBD2
36	41.77	GBP	12:02:55	London Stock Exchange	NB5Z9XUBD6
38	41.77	GBP	12:04:05	London Stock Exchange	NB5Z9XUCGO
19	41.78	GBP	12:04:08	London Stock Exchange	NB5Z9XUCGR
27	41.78	GBP	12:04:08	London Stock Exchange	NB5Z9XUCGS
47	41.78	GBP	12:04:14	London Stock Exchange	NB5Z9XUCG1
47	41.78	GBP	12:04:14	London Stock Exchange	NB5Z9XUCGF
48	41.79	GBP	12:04:50	London Stock Exchange	NB5Z9XUCH2
47	41.79	GBP	12:05:07	London Stock Exchange	NB5Z9XUCIQ
38	41.79	GBP	12:05:22	London Stock Exchange	NB5Z9XUCI1
37	41.78	GBP	12:05:40	London Stock Exchange	NB5Z9XUCJQ
37	41.78	GBP	12:05:41	London Stock Exchange	NB5Z9XUCJR
1	41.78	GBP	12:05:42	London Stock Exchange	NB5Z9XUCJS
41	41.78	GBP	12:05:46	London Stock Exchange	NB5Z9XUCJU
30	41.81	GBP	12:07:37	London Stock Exchange	NB5Z9XUCNY
6	41.81	GBP	12:07:37	London Stock Exchange	NB5Z9XUCNZ
30	41.81	GBP	12:07:39	London Stock Exchange	NB5Z9XUCN2
31	41.82	GBP	12:07:40	London Stock Exchange	NB5Z9XUCN4
5	41.82	GBP	12:07:41	London Stock Exchange	NB5Z9XUCN9
26	41.82	GBP	12:07:41	London Stock Exchange	NB5Z9XUCNA
7	41.82	GBP	12:07:42	London Stock Exchange	NB5Z9XUCNB
24	41.82	GBP	12:07:43	London Stock Exchange	NB5Z9XUCNC
8	41.82	GBP	12:07:43	London Stock Exchange	NB5Z9XUCND
23	41.82	GBP	12:07:47	London Stock Exchange	NB5Z9XUCNE
8	41.82	GBP	12:07:48	London Stock Exchange	NB5Z9XUCOK
24	41.82	GBP	12:07:48	London Stock Exchange	NB5Z9XUCOL
9	41.82	GBP	12:07:49	London Stock Exchange	NB5Z9XUCOO
23	41.82	GBP	12:07:49	London Stock Exchange	NB5Z9XUCOU
8	41.82	GBP	12:07:50	London Stock Exchange	NB5Z9XUCOV
24	41.82	GBP	12:07:50	London Stock Exchange	NB5Z9XUCOW
8	41.82	GBP	12:07:51	London Stock Exchange	NB5Z9XUCOY
24	41.82	GBP	12:07:53	London Stock Exchange	NB5Z9XUCO3
6	41.82	GBP	12:07:54	London Stock Exchange	NB5Z9XUCO4
28	41.82	GBP	12:07:54	London Stock Exchange	NB5Z9XUCO5
6	41.82	GBP	12:07:54	London Stock Exchange	NB5Z9XUCO6
28	41.82	GBP	12:07:54	London Stock Exchange	NB5Z9XUCO7
6	41.82	GBP	12:07:54	London Stock Exchange	NB5Z9XUCO8
34	41.82	GBP	12:07:55	London Stock Exchange	NB5Z9XUCO9
3	41.82	GBP	12:07:56	London Stock Exchange	NB5Z9XUCOA
37	41.83	GBP	12:08:21	London Stock Exchange	NB5Z9XUCPG
30	41.84	GBP	12:09:54	London Stock Exchange	NB5Z9XUCRU
34	41.84	GBP	12:10:04	London Stock Exchange	NB5Z9XUCSK
41	41.84	GBP	12:10:44	London Stock Exchange	NB5Z9XUCT2
83	41.84	GBP	12:10:44	London Stock Exchange	NB5Z9XUCT3
468	41.83	GBP	12:11:06	London Stock Exchange	NB5Z9XUCTA
223	41.85	GBP	12:12:40	London Stock Exchange	NB5Z9XUCWR
279	41.85	GBP	12:14:29	London Stock Exchange	NB5Z9XUCX7
303	41.83	GBP	12:17:36	London Stock Exchange	NB5Z9XUC1Y
62	41.85	GBP	12:19:45	London Stock Exchange	NB5Z9XUC6F
77	41.85	GBP	12:19:45	London Stock Exchange	NB5Z9XUC7G
93	41.85	GBP	12:19:45	London Stock Exchange	NB5Z9XUC7H
224	41.85	GBP	12:20:36	London Stock Exchange	NB5Z9XUC7W
47	41.85	GBP	12:22:16	London Stock Exchange	NB5Z9XUCAB
41	41.85	GBP	12:22:24	London Stock Exchange	NB5Z9XUCBI
39	41.85	GBP	12:22:24	London Stock Exchange	NB5Z9XUCBJ
50	41.85	GBP	12:24:12	London Stock Exchange	NB5Z9XUCCA
50	41.85	GBP	12:24:37	London Stock Exchange	NB5Z9XUCEH
50	41.85	GBP	12:24:42	London Stock Exchange	NB5Z9XUCEN
1	41.85	GBP	12:24:42	London Stock Exchange	NB5Z9XUCEO
49	41.85	GBP	12:24:42	London Stock Exchange	NB5Z9XUCEP
51	41.85	GBP	12:24:52	London Stock Exchange	NB5Z9XUCEV
171	41.85	GBP	12:25:10	London Stock Exchange	NB5Z9XUCED
39	41.85	GBP	12:26:36	London Stock Exchange	NB5Z9XUDHH
41	41.85	GBP	12:26:56	London Stock Exchange	NB5Z9XUDHU
107	41.85	GBP	12:27:25	London Stock Exchange	NB5Z9XUDIK
336	41.83	GBP	12:27:42	London Stock Exchange	NB5Z9XUDJL
13	41.83	GBP	12:28:35	London Stock Exchange	NB5Z9XUDK4
310	41.83	GBP	12:28:35	London Stock Exchange	NB5Z9XUDK5
393	41.82	GBP	12:30:02	London Stock Exchange	NB5Z9XUDMH
79	41.78	GBP	12:30:43	London Stock Exchange	NB5Z9XUDND
47	41.78	GBP	12:30:43	London Stock Exchange	NB5Z9XUDNE
84	41.78	GBP	12:30:43	London Stock Exchange	NB5Z9XUDNF
173	41.78	GBP	12:30:43	London Stock Exchange	NB5Z9XUDOG
16	41.81	GBP	12:33:13	London Stock Exchange	NB5Z9XUDSP
40	41.82	GBP	12:33:16	London Stock Exchange	NB5Z9XUDSW
1	41.82	GBP	12:33:16	London Stock Exchange	NB5Z9XUDSX
39	41.82	GBP	12:33:16	London Stock Exchange	NB5Z9XUDSY
18	41.8	GBP	12:35:14	London Stock Exchange	NB5Z9XUDWC
102	41.77	GBP	12:35:24	London Stock Exchange	NB5Z9XUDXX
19	41.75	GBP	12:37:14	London Stock Exchange	NB5Z9XUD2C
43	41.75	GBP	12:37:59	London Stock Exchange	NB5Z9XUD4V
43	41.76	GBP	12:38:04	London Stock Exchange	NB5Z9XUD40
7	41.76	GBP	12:38:05	London Stock Exchange	NB5Z9XUD41
44	41.75	GBP	12:39:05	London Stock Exchange	NB5Z9XUD7G
5	41.75	GBP	12:39:05	London Stock Exchange	NB5Z9XUD7H
42	41.75	GBP	12:39:06	London Stock Exchange	NB5Z9XUD7I
47	41.75	GBP	12:39:06	London Stock Exchange	NB5Z9XUD7J
2	41.75	GBP	12:39:07	London Stock Exchange	NB5Z9XUD7K
45	41.75	GBP	12:39:07	London Stock Exchange	NB5Z9XUD7L
1	41.75	GBP	12:39:08	London Stock Exchange	NB5Z9XUD7M
46	41.75	GBP	12:39:08	London Stock Exchange	NB5Z9XUD7N
1	41.75	GBP	12:39:08	London Stock Exchange	NB5Z9XUD7O
46	41.75	GBP	12:39:09	London Stock Exchange	NB5Z9XUD7P
47	41.75	GBP	12:39:09	London Stock Exchange	NB5Z9XUD7S
2	41.75	GBP	12:39:10	London Stock Exchange	NB5Z9XUD7U
45	41.75	GBP	12:39:10	London Stock Exchange	NB5Z9XUD7V
2	41.75	GBP	12:39:10	London Stock Exchange	NB5Z9XUD7X
200	41.74	GBP	12:39:31	London Stock Exchange	NB5Z9XUD77
48	41.74	GBP	12:39:31	London Stock Exchange	NB5Z9XUD78
276	41.74	GBP	12:39:31	London Stock Exchange	NB5Z9XUD79
95	41.74	GBP	12:40:07	London Stock Exchange	NB5Z9XUD89
56	41.74	GBP	12:40:07	London Stock Exchange	NB5Z9XUD8A
36	41.74	GBP	12:40:07	London Stock Exchange	NB5Z9XUD8C
98	41.74	GBP	12:40:07	London Stock Exchange	NB5Z9XUD8E
36	41.74	GBP	12:40:07	London Stock Exchange	NB5Z9XUD9G
92	41.74	GBP	12:40:46	London Stock Exchange	NB5Z9XUDAP
263	41.74	GBP	12:46:04	London Stock Exchange	NB5Z9XUEL9
54	41.81	GBP	12:50:45	London Stock Exchange	NB5Z9XUET4
2	41.81	GBP	12:50:45	London Stock Exchange	NB5Z9XUET5
136	41.8	GBP	12:51:36	London Stock Exchange	NB5Z9XUEVI
37	41.8	GBP	12:52:58	London Stock Exchange	NB5Z9XUEWX
225	41.8	GBP	12:53:00	London Stock Exchange	NB5Z9XUEWY
32	41.81	GBP	12:55:01	London Stock Exchange	NB5Z9XUEZJ
4	41.81	GBP	12:55:01	London Stock Exchange	NB5Z9XUEZN
29	41.81	GBP	12:55:01	London Stock Exchange	NB5Z9XUEZO
2	41.81	GBP	12:55:02	London Stock Exchange	NB5Z9XUEZP
31	41.81	GBP	12:55:04	London Stock Exchange	NB5Z9XUEZ0
34	41.81	GBP	12:55:06	London Stock Exchange	NB5Z9XUEZ3
123	41.81	GBP	12:55:39	London Stock Exchange	NB5Z9XUE0S
101	41.81	GBP	12:55:40	London Stock Exchange	NB5Z9XUE02
33	41.81	GBP	12:55:40	London Stock Exchange	NB5Z9XUE03
46	41.81	GBP	12:56:44	London Stock Exchange	NB5Z9XUE2G
129	41.81	GBP	12:57:47	London Stock Exchange	NB5Z9XUE4G
211	41.81	GBP	12:57:47	London Stock Exchange	NB5Z9XUE4H
176	41.8	GBP	12:58:25	London Stock Exchange	NB5Z9XUE5P
97	41.79	GBP	12:58:31	London Stock Exchange	NB5Z9XUE6R
202	41.79	GBP	12:58:40	London Stock Exchange	NB5Z9XUE83
202	41.79	GBP	12:59:11	London Stock Exchange	NB5Z9XUEAZ
183	41.79	GBP	12:59:42	London Stock Exchange	NB5Z9XUEBT
205	41.79	GBP	12:59:44	London Stock Exchange	NB5Z9XUEB1
41	41.79	GBP	13:01:47	London Stock Exchange	NB5Z9XUEEW
98	41.79	GBP	13:01:47	London Stock Exchange	NB5Z9XUEEX
183	41.81	GBP	13:04:02	London Stock Exchange	NB5Z9XUFH0
57	41.83	GBP	13:05:55	London Stock Exchange	NB5Z9XUFL8
170	41.84	GBP	13:06:44	London Stock Exchange	NB5Z9XUFPQ
14	41.85	GBP	13:09:18	London Stock Exchange	NB5Z9XUFTR
166	41.85	GBP	13:09:18	London Stock Exchange	NB5Z9XUFTS
146	41.9	GBP	13:11:07	London Stock Exchange	NB5Z9XUFWJ
20	41.89	GBP	13:11:30	London Stock Exchange	NB5Z9XUFXI
186	41.87	GBP	13:12:03	London Stock Exchange	NB5Z9XUFYP
33	41.86	GBP	13:12:08	London Stock Exchange	NB5Z9XUFYY
42	41.86	GBP	13:12:08	London Stock Exchange	NB5Z9XUFY0
226	41.82	GBP	13:15:39	London Stock Exchange	NB5Z9XUF44
296	41.84	GBP	13:18:21	London Stock Exchange	NB5Z9XUF80
60	41.84	GBP	13:18:39	London Stock Exchange	NB5Z9XUF9G
289	41.83	GBP	13:20:24	London Stock Exchange	NB5Z9XUFAD
56	41.83	GBP	13:20:24	London Stock Exchange	NB5Z9XUFAE
83	41.83	GBP	13:20:24	London Stock Exchange	NB5Z9XUFAF
79	41.83	GBP	13:20:24	London Stock Exchange	NB5Z9XUFBG
49	41.83	GBP	13:20:24	London Stock Exchange	NB5Z9XUFBH
105	41.83	GBP	13:20:24	London Stock Exchange	NB5Z9XUFBI
22	41.83	GBP	13:20:24	London Stock Exchange	NB5Z9XUFBJ
207	41.81	GBP	13:20:35	London Stock Exchange	NB5Z9XUFB9
260	41.79	GBP	13:22:37	London Stock Exchange	NB5Z9XUFFD
276	41.81	GBP	13:24:46	London Stock Exchange	NB5Z9XVGJN
264	41.81	GBP	13:25:47	London Stock Exchange	NB5Z9XVGM1
109	41.81	GBP	13:25:47	London Stock Exchange	NB5Z9XVGM2
17	41.81	GBP	13:25:47	London Stock Exchange	NB5Z9XVGM3
208	41.82	GBP	13:27:26	London Stock Exchange	NB5Z9XVGOF
9	41.8	GBP	13:28:54	London Stock Exchange	NB5Z9XVGSS
42	41.79	GBP	13:29:35	London Stock Exchange	NB5Z9XVGVL
62	41.8	GBP	13:29:50	London Stock Exchange	NB5Z9XVGVB
145	41.87	GBP	13:30:02	London Stock Exchange	NB5Z9XVG0I
125	41.87	GBP	13:30:03	London Stock Exchange	NB5Z9XVG0U
131	41.89	GBP	13:30:30	London Stock Exchange	NB5Z9XVG6Q
46	41.95	GBP	13:30:57	London Stock Exchange	NB5Z9XVG90
123	41.99	GBP	13:31:18	London Stock Exchange	NB5Z9XVGDH
128	41.98	GBP	13:31:20	London Stock Exchange	NB5Z9XVGDK
110	41.95	GBP	13:31:34	London Stock Exchange	NB5Z9XVGE2
20	41.94	GBP	13:31:34	London Stock Exchange	NB5Z9XVGE4
17	41.94	GBP	13:31:34	London Stock Exchange	NB5Z9XVGE5
48	41.94	GBP	13:31:34	London Stock Exchange	NB5Z9XVGE7
52	41.94	GBP	13:31:37	London Stock Exchange	NB5Z9XVGF5
20	41.94	GBP	13:31:37	London Stock Exchange	NB5Z9XVGF6
200	41.94	GBP	13:31:39	London Stock Exchange	NB5Z9XVGFA
30	41.94	GBP	13:31:49	London Stock Exchange	NB5Z9XVHGA
2	41.94	GBP	13:31:49	London Stock Exchange	NB5Z9XVHGB
21	41.98	GBP	13:32:20	London Stock Exchange	NB5Z9XVHLE
26	41.96	GBP	13:32:35	London Stock Exchange	NB5Z9XVHNS
4	41.96	GBP	13:32:35	London Stock Exchange	NB5Z9XVHNT
22	41.96	GBP	13:32:35	London Stock Exchange	NB5Z9XVHNU
4	41.95	GBP	13:32:36	London Stock Exchange	NB5Z9XVHN5
19	41.95	GBP	13:32:36	London Stock Exchange	NB5Z9XVHNE
19	41.98	GBP	13:32:47	London Stock Exchange	NB5Z9XVHOX
7	41.98	GBP	13:32:47	London Stock Exchange	NB5Z9XVHOY
12	41.98	GBP	13:32:47	London Stock Exchange	NB5Z9XVHOZ
9	41.98	GBP	13:32:48	London Stock Exchange	NB5Z9XVHO0
18	41.98	GBP	13:32:55	London Stock Exchange	NB5Z9XVHPJ
7	41.98	GBP	13:32:56	London Stock Exchange	NB5Z9XVHPN
11	41.98	GBP	13:32:56	London Stock Exchange	NB5Z9XVHPO
18	41.98	GBP	13:32:57	London Stock Exchange	NB5Z9XVHPQ
31	41.96	GBP	13:33:55	London Stock Exchange	NB5Z9XVHT7
54	41.96	GBP	13:33:55	London Stock Exchange	NB5Z9XVHT8
25	41.98	GBP	13:34:15	London Stock Exchange	NB5Z9XVHVU
26	41.98	GBP	13:34:17	London Stock Exchange	NB5Z9XVHVW
26	41.98	GBP	13:34:17	London Stock Exchange	NB5Z9XVHVX
1	41.98	GBP	13:34:18	London Stock Exchange	NB5Z9XVHVY
36	41.99	GBP	13:34:52	London Stock Exchange	NB5Z9XVHXT
36	41.99	GBP	13:34:52	London Stock Exchange	NB5Z9XVHXU
25	42	GBP	13:35:03	London Stock Exchange	NB5Z9XVHYV
3	42	GBP	13:35:04	London Stock Exchange	NB5Z9XVHYY
69	41.98	GBP	13:35:04	London Stock Exchange	NB5Z9XVHYC
12	41.98	GBP	13:35:20	London Stock Exchange	NB5Z9XVH0F
40	41.97	GBP	13:35:22	London Stock Exchange	NB5Z9XVH15
80	41.95	GBP	13:35:58	London Stock Exchange	NB5Z9XVH58
48	41.95	GBP	13:36:33	London Stock Exchange	NB5Z9XVH7Z
98	41.98	GBP	13:37:07	London Stock Exchange	NB5Z9XVH93
99	42	GBP	13:37:52	London Stock Exchange	NB5Z9XVHCO
128	41.94	GBP	13:39:42	London Stock Exchange	NB5Z9XVIH1
90	41.94	GBP	13:39:42	London Stock Exchange	NB5Z9XVIH2
36	41.94	GBP	13:39:42	London Stock Exchange	NB5Z9XVIH3
75	41.97	GBP	13:40:25	London Stock Exchange	NB5Z9XVIKM
40	41.96	GBP	13:40:34	London Stock Exchange	NB5Z9XVILT
72	41.95	GBP	13:41:01	London Stock Exchange	NB5Z9XVIN8
72	41.92	GBP	13:41:32	London Stock Exchange	NB5Z9XVIQT
80	41.9	GBP	13:42:16	London Stock Exchange	NB5Z9XVIS1
101	41.9	GBP	13:42:46	London Stock Exchange	NB5Z9XVITK
43	41.89	GBP	13:43:00	London Stock Exchange	NB5Z9XVIUQ
141	41.94	GBP	13:43:52	London Stock Exchange	NB5Z9XVIV7
40	41.93	GBP	13:43:55	London Stock Exchange	NB5Z9XVIVB
134	41.94	GBP	13:45:19	London Stock Exchange	NB5Z9XVIXW
325	41.93	GBP	13:46:58	London Stock Exchange	NB5Z9XVIZ2
147	41.95	GBP	13:47:53	London Stock Exchange	NB5Z9XVI1J
51	41.95	GBP	13:47:53	London Stock Exchange	NB5Z9XVI1K
113	41.97	GBP	13:49:03	London Stock Exchange	NB5Z9XVI20
79	41.97	GBP	13:49:03	London Stock Exchange	NB5Z9XVI22
263	41.98	GBP	13:50:40	London Stock Exchange	NB5Z9XVI4M
120	42	GBP	13:51:51	London Stock Exchange	NB5Z9XVI60
55	42	GBP	13:51:51	London Stock Exchange	NB5Z9XVI63
66	42.01	GBP	13:52:29	London Stock Exchange	NB5Z9XVI7C
44	42	GBP	13:52:42	London Stock Exchange	NB5Z9XVI8H
78	42.04	GBP	13:53:52	London Stock Exchange	NB5Z9XVIAW
115	42.04	GBP	13:53:53	London Stock Exchange	NB5Z9XVIAY
42	42.03	GBP	13:54:10	London Stock Exchange	NB5Z9XVIBO
40	42.01	GBP	13:54:21	London Stock Exchange	NB5Z9XVIB7
72	41.98	GBP	13:55:05	London Stock Exchange	NB5Z9XVICQ
41	41.98	GBP	13:55:05	London Stock Exchange	NB5Z9XVICR
46	41.88	GBP	13:58:01	London Stock Exchange	NB5Z9XVJGD
265	41.87	GBP	13:58:07	London Stock Exchange	NB5Z9XVJHT
438	41.82	GBP	14:02:20	London Stock Exchange	NB5Z9XVJLD
248	41.81	GBP	14:02:40	London Stock Exchange	NB5Z9XVJM3
96	41.81	GBP	14:02:40	London Stock Exchange	NB5Z9XVJM7
51	41.81	GBP	14:02:40	London Stock Exchange	NB5Z9XVJM9
40	41.8	GBP	14:02:53	London Stock Exchange	NB5Z9XVJN2
197	41.81	GBP	14:05:49	London Stock Exchange	NB5Z9XVJQV
201	41.8	GBP	14:06:12	London Stock Exchange	NB5Z9XVJRZ
36	41.8	GBP	14:06:12	London Stock Exchange	NB5Z9XVJR0
170	41.81	GBP	14:07:21	London Stock Exchange	NB5Z9XVJT5
29	41.82	GBP	14:09:11	London Stock Exchange	NB5Z9XVJZO
206	41.82	GBP	14:09:11	London Stock Exchange	NB5Z9XVJZP
39	41.81	GBP	14:10:07	London Stock Exchange	NB5Z9XVJ20
241	41.8	GBP	14:10:23	London Stock Exchange	NB5Z9XVJ2D
235	41.84	GBP	14:12:53	London Stock Exchange	NB5Z9XVJ8R
35	41.84	GBP	14:12:53	London Stock Exchange	NB5Z9XVJ8S
265	41.84	GBP	14:14:35	London Stock Exchange	NB5Z9XVJBS
53	41.83	GBP	14:15:04	London Stock Exchange	NB5Z9XVJDT
117	41.83	GBP	14:15:04	London Stock Exchange	NB5Z9XVJDU
204	41.82	GBP	14:16:01	London Stock Exchange	NB5Z9XVJFU
31	41.82	GBP	14:16:01	London Stock Exchange	NB5Z9XVJFV
84	41.82	GBP	14:16:01	London Stock Exchange	NB5Z9XVJFX
74	41.81	GBP	14:16:33	London Stock Exchange	NB5Z9XVKG0
198	41.81	GBP	14:18:13	London Stock Exchange	NB5Z9XVKJX
26	41.81	GBP	14:18:13	London Stock Exchange	NB5Z9XVKJY
143	41.8	GBP	14:18:31	London Stock Exchange	NB5Z9XVKKK
26	41.79	GBP	14:18:53	London Stock Exchange	NB5Z9XVKLP
24	41.87	GBP	14:20:29	London Stock Exchange	NB5Z9XVKP5
146	41.85	GBP	14:22:00	London Stock Exchange	NB5Z9XVKRZ
21	41.85	GBP	14:22:00	London Stock Exchange	NB5Z9XVKR1
53	41.85	GBP	14:22:00	London Stock Exchange	NB5Z9XVKR2
267	41.87	GBP	14:24:29	London Stock Exchange	NB5Z9XVKV9
219	41.87	GBP	14:24:36	London Stock Exchange	NB5Z9XVKWG
229	41.86	GBP	14:24:38	London Stock Exchange	NB5Z9XVKWL
16	41.88	GBP	14:26:14	London Stock Exchange	NB5Z9XVKZB
34	41.9	GBP	14:26:43	London Stock Exchange	NB5Z9XVK14
34	41.9	GBP	14:26:44	London Stock Exchange	NB5Z9XVK15
34	41.9	GBP	14:26:44	London Stock Exchange	NB5Z9XVK19
35	41.9	GBP	14:26:45	London Stock Exchange	NB5Z9XVK1A
147	41.89	GBP	14:26:45	London Stock Exchange	NB5Z9XVK1C
81	41.88	GBP	14:26:46	London Stock Exchange	NB5Z9XVK2O
305	41.86	GBP	14:29:22	London Stock Exchange	NB5Z9XVK5Z
153	41.86	GBP	14:29:23	London Stock Exchange	NB5Z9XVK56
144	41.86	GBP	14:29:48	London Stock Exchange	NB5Z9XVK75
110	41.85	GBP	14:29:53	London Stock Exchange	NB5Z9XVK7B
44	41.82	GBP	14:30:33	London Stock Exchange	NB5Z9XVLHI
46	41.82	GBP	14:30:36	London Stock Exchange	NB5Z9XVLH2
48	41.82	GBP	14:30:39	London Stock Exchange	NB5Z9XVLH3
48	41.81	GBP	14:30:47	London Stock Exchange	NB5Z9XVLI6
238	41.8	GBP	14:30:49	London Stock Exchange	NB5Z9XVLI8
44	41.8	GBP	14:30:49	London Stock Exchange	NB5Z9XVLIC
24	41.81	GBP	14:30:49	London Stock Exchange	NB5Z9XVLID
42	41.84	GBP	14:31:18	London Stock Exchange	NB5Z9XVLM7
1	41.84	GBP	14:31:18	London Stock Exchange	NB5Z9XVLM8
42	41.84	GBP	14:31:21	London Stock Exchange	NB5Z9XVLMC
2	41.84	GBP	14:31:21	London Stock Exchange	NB5Z9XVLMD
43	41.83	GBP	14:31:22	London Stock Exchange	NB5Z9XVLME
1	41.83	GBP	14:31:22	London Stock Exchange	NB5Z9XVLMF
43	41.83	GBP	14:31:23	London Stock Exchange	NB5Z9XVLNI
38	41.83	GBP	14:31:29	London Stock Exchange	NB5Z9XVLNP
37	41.83	GBP	14:31:30	London Stock Exchange	NB5Z9XVLNS
36	41.83	GBP	14:31:31	London Stock Exchange	NB5Z9XVLNT
36	41.83	GBP	14:31:33	London Stock Exchange	NB5Z9XVLNU
1	41.83	GBP	14:31:34	London Stock Exchange	NB5Z9XVLNY
34	41.83	GBP	14:31:34	London Stock Exchange	NB5Z9XVLNZ
34	41.83	GBP	14:31:34	London Stock Exchange	NB5Z9XVLN0
195	41.82	GBP	14:31:36	London Stock Exchange	NB5Z9XVLN5
25	41.86	GBP	14:32:39	London Stock Exchange	NB5Z9XVLUN
27	41.88	GBP	14:32:43	London Stock Exchange	NB5Z9XVLU4
4	41.88	GBP	14:32:44	London Stock Exchange	NB5Z9XVLU5
23	41.88	GBP	14:32:44	London Stock Exchange	NB5Z9XVLU6
26	41.89	GBP	14:32:47	London Stock Exchange	NB5Z9XVLVK
6	41.89	GBP	14:32:47	London Stock Exchange	NB5Z9XVLVL
20	41.89	GBP	14:32:48	London Stock Exchange	NB5Z9XVLVM
8	41.89	GBP	14:32:49	London Stock Exchange	NB5Z9XVLVX
26	41.89	GBP	14:32:49	London Stock Exchange	NB5Z9XVLVY
28	41.89	GBP	14:32:54	London Stock Exchange	NB5Z9XVLWO
29	41.89	GBP	14:32:55	London Stock Exchange	NB5Z9XVLWW
3	41.89	GBP	14:32:56	London Stock Exchange	NB5Z9XVLWY
26	41.89	GBP	14:32:56	London Stock Exchange	NB5Z9XVLWZ
28	41.89	GBP	14:33:03	London Stock Exchange	NB5Z9XVLXD
32	41.89	GBP	14:33:08	London Stock Exchange	NB5Z9XVLYV
32	41.89	GBP	14:33:08	London Stock Exchange	NB5Z9XVLY0
32	41.89	GBP	14:33:09	London Stock Exchange	NB5Z9XVLY6
33	41.89	GBP	14:33:12	London Stock Exchange	NB5Z9XVLZG
2	41.89	GBP	14:33:13	London Stock Exchange	NB5Z9XVLZY
116	41.88	GBP	14:33:13	London Stock Exchange	NB5Z9XVLZZ
32	41.88	GBP	14:33:13	London Stock Exchange	NB5Z9XVLZ5
79	41.88	GBP	14:33:13	London Stock Exchange	NB5Z9XVLZ6
4	41.88	GBP	14:33:13	London Stock Exchange	NB5Z9XVLZ7
32	41.88	GBP	14:33:15	London Stock Exchange	NB5Z9XVLZB
134	41.88	GBP	14:33:15	London Stock Exchange	NB5Z9XVLZC
1	41.88	GBP	14:33:16	London Stock Exchange	NB5Z9XVLZD
36	41.88	GBP	14:33:17	London Stock Exchange	NB5Z9XVL0L
1	41.88	GBP	14:33:18	London Stock Exchange	NB5Z9XVL0N
34	41.88	GBP	14:33:18	London Stock Exchange	NB5Z9XVL0O
35	41.88	GBP	14:33:19	London Stock Exchange	NB5Z9XVL0P
131	41.88	GBP	14:33:19	London Stock Exchange	NB5Z9XVL0Q
36	41.88	GBP	14:33:20	London Stock Exchange	NB5Z9XVL0X
1	41.88	GBP	14:33:21	London Stock Exchange	NB5Z9XVL03
35	41.88	GBP	14:33:21	London Stock Exchange	NB5Z9XVL04
61	41.89	GBP	14:33:53	London Stock Exchange	NB5Z9XVL2X
2	41.89	GBP	14:33:54	London Stock Exchange	NB5Z9XVL23
59	41.89	GBP	14:33:54	London Stock Exchange	NB5Z9XVL24
64	41.89	GBP	14:33:57	London Stock Exchange	NB5Z9XVL3K
66	41.89	GBP	14:33:59	London Stock Exchange	NB5Z9XVL3N
67	41.89	GBP	14:34:00	London Stock Exchange	NB5Z9XVL3O
63	41.89	GBP	14:34:03	London Stock Exchange	NB5Z9XVL38
63	41.89	GBP	14:34:03	London Stock Exchange	NB5Z9XVL39
253	41.88	GBP	14:34:04	London Stock Exchange	NB5Z9XVL4N
59	41.88	GBP	14:34:04	London Stock Exchange	NB5Z9XVL4T
107	41.88	GBP	14:34:04	London Stock Exchange	NB5Z9XVL4U
67	41.88	GBP	14:34:15	London Stock Exchange	NB5Z9XVL5E
2	41.88	GBP	14:34:15	London Stock Exchange	NB5Z9XVL5F
52	41.88	GBP	14:34:22	London Stock Exchange	NB5Z9XVL7N
64	41.89	GBP	14:34:25	London Stock Exchange	NB5Z9XVL77
66	41.88	GBP	14:34:47	London Stock Exchange	NB5Z9XVL8E
65	41.88	GBP	14:34:47	London Stock Exchange	NB5Z9XVL8F
60	41.87	GBP	14:34:57	London Stock Exchange	NB5Z9XVL9Z
13	41.87	GBP	14:34:57	London Stock Exchange	NB5Z9XVL97
47	41.87	GBP	14:34:57	London Stock Exchange	NB5Z9XVL98
58	41.87	GBP	14:34:58	London Stock Exchange	NB5Z9XVL9B
242	41.88	GBP	14:35:20	London Stock Exchange	NB5Z9XVLCO
148	41.88	GBP	14:35:20	London Stock Exchange	NB5Z9XVLCR
114	41.87	GBP	14:35:26	London Stock Exchange	NB5Z9XVLDL
300	41.87	GBP	14:35:26	London Stock Exchange	NB5Z9XVLDM
35	41.87	GBP	14:35:26	London Stock Exchange	NB5Z9XVLDN
79	41.87	GBP	14:35:26	London Stock Exchange	NB5Z9XVLDO
79	41.87	GBP	14:35:26	London Stock Exchange	NB5Z9XVLDP
107	41.87	GBP	14:35:26	London Stock Exchange	NB5Z9XVLDQ
45	41.85	GBP	14:35:34	London Stock Exchange	NB5Z9XVLF8
30	41.85	GBP	14:35:45	London Stock Exchange	NB5Z9XVMH7
42	41.85	GBP	14:35:45	London Stock Exchange	NB5Z9XVMH9
119	41.86	GBP	14:36:00	London Stock Exchange	NB5Z9XVMJF
226	41.87	GBP	14:36:37	London Stock Exchange	NB5Z9XVMQN
253	41.87	GBP	14:37:00	London Stock Exchange	NB5Z9XVMR8
34	41.9	GBP	14:37:51	London Stock Exchange	NB5Z9XVMUX
26	41.9	GBP	14:37:51	London Stock Exchange	NB5Z9XVMUY
40	41.9	GBP	14:38:17	London Stock Exchange	NB5Z9XVMW3
1	41.9	GBP	14:38:17	London Stock Exchange	NB5Z9XVMW8
16	41.89	GBP	14:38:18	London Stock Exchange	NB5Z9XVMWD
96	41.89	GBP	14:38:18	London Stock Exchange	NB5Z9XVMWE
349	41.89	GBP	14:39:00	London Stock Exchange	NB5Z9XVMZC
79	41.89	GBP	14:39:00	London Stock Exchange	NB5Z9XVMZE
84	41.89	GBP	14:39:00	London Stock Exchange	NB5Z9XVMZF
163	41.88	GBP	14:39:41	London Stock Exchange	NB5Z9XVM3X
14	41.88	GBP	14:39:41	London Stock Exchange	NB5Z9XVM3Y
67	41.86	GBP	14:40:37	London Stock Exchange	NB5Z9XVM9Q
60	41.87	GBP	14:40:44	London Stock Exchange	NB5Z9XVM93
50	41.87	GBP	14:40:44	London Stock Exchange	NB5Z9XVM96
79	41.86	GBP	14:40:49	London Stock Exchange	NB5Z9XVMA0
52	41.86	GBP	14:41:00	London Stock Exchange	NB5Z9XVMB2
53	41.86	GBP	14:41:01	London Stock Exchange	NB5Z9XVMB3
11	41.85	GBP	14:41:01	London Stock Exchange	NB5Z9XVMB4
14	41.85	GBP	14:41:01	London Stock Exchange	NB5Z9XVMB5
236	41.85	GBP	14:41:01	London Stock Exchange	NB5Z9XVMB6
4	41.85	GBP	14:41:01	London Stock Exchange	NB5Z9XVMB7
53	41.85	GBP	14:41:01	London Stock Exchange	NB5Z9XVMB9
79	41.85	GBP	14:41:01	London Stock Exchange	NB5Z9XVMBA
35	41.85	GBP	14:41:01	London Stock Exchange	NB5Z9XVMBB
52	41.85	GBP	14:41:01	London Stock Exchange	NB5Z9XVMBE
35	41.85	GBP	14:41:01	London Stock Exchange	NB5Z9XVMBF
2	41.85	GBP	14:41:02	London Stock Exchange	NB5Z9XVMCJ
156	41.84	GBP	14:41:18	London Stock Exchange	NB5Z9XVMDZ
24	41.84	GBP	14:41:19	London Stock Exchange	NB5Z9XVMD6
182	41.83	GBP	14:41:33	London Stock Exchange	NB5Z9XVMFX
57	41.82	GBP	14:41:48	London Stock Exchange	NB5Z9XVMFE
111	41.82	GBP	14:41:48	London Stock Exchange	NB5Z9XVMFF
73	41.82	GBP	14:41:48	London Stock Exchange	NB5Z9XVNGG
205	41.83	GBP	14:42:05	London Stock Exchange	NB5Z9XVNHJ
72	41.82	GBP	14:42:21	London Stock Exchange	NB5Z9XVNII
274	41.81	GBP	14:42:43	London Stock Exchange	NB5Z9XVNLT
111	41.79	GBP	14:42:48	London Stock Exchange	NB5Z9XVNLE
5	41.79	GBP	14:42:48	London Stock Exchange	NB5Z9XVNMT
44	41.79	GBP	14:42:48	London Stock Exchange	NB5Z9XVNMU
131	41.79	GBP	14:42:48	London Stock Exchange	NB5Z9XVNMV
98	41.78	GBP	14:43:05	London Stock Exchange	NB5Z9XVNRI
104	41.8	GBP	14:43:20	London Stock Exchange	NB5Z9XVNSY
79	41.81	GBP	14:43:20	London Stock Exchange	NB5Z9XVNS2
86	41.8	GBP	14:43:59	London Stock Exchange	NB5Z9XVNVK
72	41.83	GBP	14:45:07	London Stock Exchange	NB5Z9XVNZQ
28	41.82	GBP	14:45:12	London Stock Exchange	NB5Z9XVNZ5
24	41.83	GBP	14:45:22	London Stock Exchange	NB5Z9XVNZB
23	41.83	GBP	14:45:23	London Stock Exchange	NB5Z9XVN0L
21	41.85	GBP	14:45:38	London Stock Exchange	NB5Z9XVN1U
8	41.85	GBP	14:45:39	London Stock Exchange	NB5Z9XVN1Y
13	41.85	GBP	14:45:39	London Stock Exchange	NB5Z9XVN1Z
10	41.85	GBP	14:45:40	London Stock Exchange	NB5Z9XVN10
10	41.85	GBP	14:45:40	London Stock Exchange	NB5Z9XVN12
12	41.85	GBP	14:45:41	London Stock Exchange	NB5Z9XVN13
19	41.85	GBP	14:45:42	London Stock Exchange	NB5Z9XVN15
7	41.85	GBP	14:45:43	London Stock Exchange	NB5Z9XVN16
28	41.87	GBP	14:45:53	London Stock Exchange	NB5Z9XVN3X
2	41.87	GBP	14:45:53	London Stock Exchange	NB5Z9XVN3Z
25	41.87	GBP	14:45:54	London Stock Exchange	NB5Z9XVN32
27	41.87	GBP	14:45:54	London Stock Exchange	NB5Z9XVN33
71	41.87	GBP	14:45:54	London Stock Exchange	NB5Z9XVN34
32	41.87	GBP	14:46:00	London Stock Exchange	NB5Z9XVN4N
67	41.88	GBP	14:46:16	London Stock Exchange	NB5Z9XVN6C
30	41.88	GBP	14:46:18	London Stock Exchange	NB5Z9XVN7J
31	41.88	GBP	14:46:19	London Stock Exchange	NB5Z9XVN7R
31	41.88	GBP	14:46:21	London Stock Exchange	NB5Z9XVN7V
1	41.88	GBP	14:46:21	London Stock Exchange	NB5Z9XVN71
28	41.88	GBP	14:46:21	London Stock Exchange	NB5Z9XVN72
1	41.88	GBP	14:46:22	London Stock Exchange	NB5Z9XVN74
27	41.88	GBP	14:46:22	London Stock Exchange	NB5Z9XVN75
28	41.88	GBP	14:46:23	London Stock Exchange	NB5Z9XVN77
29	41.88	GBP	14:46:25	London Stock Exchange	NB5Z9XVN8L
2	41.88	GBP	14:46:26	London Stock Exchange	NB5Z9XVN8P
31	41.92	GBP	14:46:55	London Stock Exchange	NB5Z9XVN9V
31	41.91	GBP	14:47:01	London Stock Exchange	NB5Z9XVN92
1	41.91	GBP	14:47:02	London Stock Exchange	NB5Z9XVN93
31	41.91	GBP	14:47:08	London Stock Exchange	NB5Z9XVNAJ
72	41.91	GBP	14:47:08	London Stock Exchange	NB5Z9XVNAK
31	41.91	GBP	14:47:09	London Stock Exchange	NB5Z9XVNAL
132	41.93	GBP	14:48:21	London Stock Exchange	NB5Z9XVND4
42	41.93	GBP	14:48:21	London Stock Exchange	NB5Z9XVND5
30	41.93	GBP	14:48:32	London Stock Exchange	NB5Z9XVNFM
30	41.93	GBP	14:48:33	London Stock Exchange	NB5Z9XVNFN
79	41.93	GBP	14:48:33	London Stock Exchange	NB5Z9XVNFO
79	41.93	GBP	14:48:33	London Stock Exchange	NB5Z9XVNFP
4	41.93	GBP	14:48:34	London Stock Exchange	NB5Z9XVNFQ
26	41.93	GBP	14:48:34	London Stock Exchange	NB5Z9XVNFR
33	41.94	GBP	14:48:56	London Stock Exchange	NB5Z9XVOGR
130	41.94	GBP	14:48:59	London Stock Exchange	NB5Z9XVOGX
35	41.94	GBP	14:48:59	London Stock Exchange	NB5Z9XVOGY
1	41.94	GBP	14:49:00	London Stock Exchange	NB5Z9XVOGZ
35	41.94	GBP	14:49:00	London Stock Exchange	NB5Z9XVOG0
215	41.94	GBP	14:49:14	London Stock Exchange	NB5Z9XVOHZ
31	41.94	GBP	14:49:14	London Stock Exchange	NB5Z9XVOH2
72	41.92	GBP	14:49:18	London Stock Exchange	NB5Z9XVOII
52	41.97	GBP	14:50:04	London Stock Exchange	NB5Z9XVOMP
182	41.99	GBP	14:50:07	London Stock Exchange	NB5Z9XVOMX
98	41.98	GBP	14:50:08	London Stock Exchange	NB5Z9XVOM5
48	41.97	GBP	14:50:16	London Stock Exchange	NB5Z9XVON6
15	41.96	GBP	14:50:16	London Stock Exchange	NB5Z9XVON7
23	41.96	GBP	14:50:16	London Stock Exchange	NB5Z9XVON8
25	41.96	GBP	14:50:16	London Stock Exchange	NB5Z9XVON9
109	41.96	GBP	14:50:16	London Stock Exchange	NB5Z9XVONA
50	41.97	GBP	14:50:41	London Stock Exchange	NB5Z9XVOP9
36	41.97	GBP	14:50:43	London Stock Exchange	NB5Z9XVOPC
14	41.97	GBP	14:50:43	London Stock Exchange	NB5Z9XVOPE
34	41.97	GBP	14:50:43	London Stock Exchange	NB5Z9XVOPF
50	41.97	GBP	14:50:43	London Stock Exchange	NB5Z9XVOQG
47	41.97	GBP	14:50:48	London Stock Exchange	NB5Z9XVOQP
46	41.96	GBP	14:51:04	London Stock Exchange	NB5Z9XVORP
1	41.96	GBP	14:51:04	London Stock Exchange	NB5Z9XVORR
50	41.96	GBP	14:51:13	London Stock Exchange	NB5Z9XVOR5
53	41.96	GBP	14:51:20	London Stock Exchange	NB5Z9XVORC
2	41.96	GBP	14:51:20	London Stock Exchange	NB5Z9XVORD
51	41.96	GBP	14:51:20	London Stock Exchange	NB5Z9XVORE
54	41.96	GBP	14:51:33	London Stock Exchange	NB5Z9XVOSL
1	41.96	GBP	14:51:34	London Stock Exchange	NB5Z9XVOSM
53	41.96	GBP	14:51:34	London Stock Exchange	NB5Z9XVOSN
54	41.96	GBP	14:51:35	London Stock Exchange	NB5Z9XVOSP
79	41.96	GBP	14:51:35	London Stock Exchange	NB5Z9XVOSQ
79	41.96	GBP	14:51:35	London Stock Exchange	NB5Z9XVOSR
6	41.96	GBP	14:51:36	London Stock Exchange	NB5Z9XVOSS
96	41.92	GBP	14:52:24	London Stock Exchange	NB5Z9XVOWH
24	41.93	GBP	14:52:25	London Stock Exchange	NB5Z9XVOWO
27	41.94	GBP	14:52:36	London Stock Exchange	NB5Z9XVOYI
5	41.94	GBP	14:52:36	London Stock Exchange	NB5Z9XVOYK
23	41.94	GBP	14:52:36	London Stock Exchange	NB5Z9XVOYL
6	41.94	GBP	14:52:37	London Stock Exchange	NB5Z9XVOYM
22	41.94	GBP	14:52:37	London Stock Exchange	NB5Z9XVOYN
30	41.94	GBP	14:52:38	London Stock Exchange	NB5Z9XVOYW
3	41.94	GBP	14:52:38	London Stock Exchange	NB5Z9XVOYY
22	41.94	GBP	14:52:39	London Stock Exchange	NB5Z9XVOY2
8	41.94	GBP	14:52:40	London Stock Exchange	NB5Z9XVOY3
22	41.94	GBP	14:52:40	London Stock Exchange	NB5Z9XVOY4
7	41.94	GBP	14:52:41	London Stock Exchange	NB5Z9XVOY6
23	41.94	GBP	14:52:41	London Stock Exchange	NB5Z9XVOY7
10	41.94	GBP	14:52:41	London Stock Exchange	NB5Z9XVOY8
1	41.93	GBP	14:52:41	London Stock Exchange	NB5Z9XVOYA
168	41.93	GBP	14:52:41	London Stock Exchange	NB5Z9XVOYB
43	41.93	GBP	14:52:41	London Stock Exchange	NB5Z9XVOYC
176	41.93	GBP	14:52:41	London Stock Exchange	NB5Z9XVOYD
36	41.92	GBP	14:52:45	London Stock Exchange	NB5Z9XVOZO
36	41.91	GBP	14:52:46	London Stock Exchange	NB5Z9XVOZZ
1	41.91	GBP	14:52:49	London Stock Exchange	NB5Z9XVOZE
35	41.93	GBP	14:53:03	London Stock Exchange	NB5Z9XVO1M
37	41.94	GBP	14:53:11	London Stock Exchange	NB5Z9XVO1B
1	41.94	GBP	14:53:11	London Stock Exchange	NB5Z9XVO1C
43	41.93	GBP	14:53:20	London Stock Exchange	NB5Z9XVO1F
40	41.93	GBP	14:53:25	London Stock Exchange	NB5Z9XVO2U
44	41.93	GBP	14:53:56	London Stock Exchange	NB5Z9XVO30
54	41.92	GBP	14:53:56	London Stock Exchange	NB5Z9XVO33
12	41.92	GBP	14:53:56	London Stock Exchange	NB5Z9XVO34
109	41.92	GBP	14:53:56	London Stock Exchange	NB5Z9XVO35
1	41.92	GBP	14:54:00	London Stock Exchange	NB5Z9XVO3A
94	41.91	GBP	14:54:23	London Stock Exchange	NB5Z9XVO6K
165	41.91	GBP	14:54:23	London Stock Exchange	NB5Z9XVO6L
162	41.89	GBP	14:55:00	London Stock Exchange	NB5Z9XVO8R
53	41.91	GBP	14:55:48	London Stock Exchange	NB5Z9XVOCX
42	41.91	GBP	14:56:07	London Stock Exchange	NB5Z9XVODW
47	41.91	GBP	14:56:11	London Stock Exchange	NB5Z9XVODB
47	41.91	GBP	14:56:12	London Stock Exchange	NB5Z9XVODC
162	41.9	GBP	14:56:20	London Stock Exchange	NB5Z9XVOEO
15	41.9	GBP	14:56:20	London Stock Exchange	NB5Z9XVOEP
27	41.91	GBP	14:57:05	London Stock Exchange	NB5Z9XVPGT
35	41.91	GBP	14:57:10	London Stock Exchange	NB5Z9XVPG7
37	41.91	GBP	14:57:13	London Stock Exchange	NB5Z9XVPGA
37	41.91	GBP	14:57:23	London Stock Exchange	NB5Z9XVPHY
44	41.91	GBP	14:57:33	London Stock Exchange	NB5Z9XVPIT
79	41.91	GBP	14:57:33	London Stock Exchange	NB5Z9XVPIU
78	41.91	GBP	14:57:33	London Stock Exchange	NB5Z9XVPIV
48	41.91	GBP	14:57:47	London Stock Exchange	NB5Z9XVPIE
48	41.91	GBP	14:57:47	London Stock Exchange	NB5Z9XVPIF
2	41.91	GBP	14:57:48	London Stock Exchange	NB5Z9XVPJG
46	41.91	GBP	14:57:49	London Stock Exchange	NB5Z9XVPJH
1	41.91	GBP	14:57:49	London Stock Exchange	NB5Z9XVPJI
47	41.91	GBP	14:57:49	London Stock Exchange	NB5Z9XVPJJ
43	41.91	GBP	14:57:55	London Stock Exchange	NB5Z9XVPJN
50	41.91	GBP	14:57:56	London Stock Exchange	NB5Z9XVPJR
1	41.91	GBP	14:57:57	London Stock Exchange	NB5Z9XVPJV
48	41.91	GBP	14:57:57	London Stock Exchange	NB5Z9XVPJW
2	41.91	GBP	14:57:58	London Stock Exchange	NB5Z9XVPJX
47	41.91	GBP	14:57:59	London Stock Exchange	NB5Z9XVPJZ
41	41.91	GBP	14:58:14	London Stock Exchange	NB5Z9XVPK1
34	41.91	GBP	14:58:14	London Stock Exchange	NB5Z9XVPK2
3	41.91	GBP	14:58:14	London Stock Exchange	NB5Z9XVPK7
39	41.91	GBP	14:58:15	London Stock Exchange	NB5Z9XVPK8
85	41.9	GBP	14:58:20	London Stock Exchange	NB5Z9XVPLL
185	41.9	GBP	14:58:20	London Stock Exchange	NB5Z9XVPLM
76	41.88	GBP	14:58:23	London Stock Exchange	NB5Z9XVPMI
55	41.87	GBP	15:00:04	London Stock Exchange	NB5Z9XVPTP
236	41.86	GBP	15:00:04	London Stock Exchange	NB5Z9XVPTT
126	41.86	GBP	15:00:04	London Stock Exchange	NB5Z9XVPTV
51	41.86	GBP	15:00:04	London Stock Exchange	NB5Z9XVPTW
79	41.86	GBP	15:00:04	London Stock Exchange	NB5Z9XVPTX
56	41.86	GBP	15:00:04	London Stock Exchange	NB5Z9XVPTY
2	41.86	GBP	15:00:05	London Stock Exchange	NB5Z9XVPT4
24	41.84	GBP	15:00:18	London Stock Exchange	NB5Z9XVPU9
34	41.85	GBP	15:01:55	London Stock Exchange	NB5Z9XVP1Q
35	41.85	GBP	15:01:58	London Stock Exchange	NB5Z9XVP1W
103	41.85	GBP	15:02:01	London Stock Exchange	NB5Z9XVP15
85	41.85	GBP	15:02:05	London Stock Exchange	NB5Z9XVP2G
40	41.85	GBP	15:02:06	London Stock Exchange	NB5Z9XVP2K
1	41.85	GBP	15:02:06	London Stock Exchange	NB5Z9XVP2L
39	41.85	GBP	15:02:06	London Stock Exchange	NB5Z9XVP2N
1	41.85	GBP	15:02:07	London Stock Exchange	NB5Z9XVP2P
39	41.85	GBP	15:02:08	London Stock Exchange	NB5Z9XVP2Q
1	41.85	GBP	15:02:08	London Stock Exchange	NB5Z9XVP2S
43	41.86	GBP	15:02:34	London Stock Exchange	NB5Z9XVP4H
29	41.85	GBP	15:02:34	London Stock Exchange	NB5Z9XVP4L
46	41.85	GBP	15:02:34	London Stock Exchange	NB5Z9XVP4M
2	41.85	GBP	15:02:40	London Stock Exchange	NB5Z9XVP4V
43	41.85	GBP	15:02:41	London Stock Exchange	NB5Z9XVP4W
1	41.85	GBP	15:02:42	London Stock Exchange	NB5Z9XVP4X
44	41.85	GBP	15:02:43	London Stock Exchange	NB5Z9XVP4Y
46	41.85	GBP	15:02:47	London Stock Exchange	NB5Z9XVP41
2	41.85	GBP	15:02:47	London Stock Exchange	NB5Z9XVP42
44	41.84	GBP	15:02:56	London Stock Exchange	NB5Z9XVP5Q
39	41.84	GBP	15:03:06	London Stock Exchange	NB5Z9XVP6L
41	41.84	GBP	15:03:10	London Stock Exchange	NB5Z9XVP6M
114	41.84	GBP	15:03:10	London Stock Exchange	NB5Z9XVP6N
1	41.84	GBP	15:03:10	London Stock Exchange	NB5Z9XVP6O
43	41.84	GBP	15:03:14	London Stock Exchange	NB5Z9XVP6S
111	41.83	GBP	15:03:16	London Stock Exchange	NB5Z9XVP6V
75	41.83	GBP	15:03:35	London Stock Exchange	NB5Z9XVP7Z
40	41.82	GBP	15:03:42	London Stock Exchange	NB5Z9XVP8J
40	41.82	GBP	15:03:42	London Stock Exchange	NB5Z9XVP8L
1	41.82	GBP	15:03:42	London Stock Exchange	NB5Z9XVP8O
26	41.82	GBP	15:03:43	London Stock Exchange	NB5Z9XVP8P
44	41.84	GBP	15:03:58	London Stock Exchange	NB5Z9XVP9B
44	41.84	GBP	15:03:58	London Stock Exchange	NB5Z9XVP9F
46	41.85	GBP	15:04:05	London Stock Exchange	NB5Z9XVPBQ
46	41.87	GBP	15:04:07	London Stock Exchange	NB5Z9XVPBW
102	41.85	GBP	15:04:34	London Stock Exchange	NB5Z9XVPC8
400	41.85	GBP	15:05:11	London Stock Exchange	NB5Z9XVPEW
275	41.85	GBP	15:06:59	London Stock Exchange	NB5Z9XVQI1
16	41.85	GBP	15:06:59	London Stock Exchange	NB5Z9XVQI2
348	41.84	GBP	15:07:15	London Stock Exchange	NB5Z9XVQLQ
351	41.84	GBP	15:07:15	London Stock Exchange	NB5Z9XVQLU
79	41.83	GBP	15:08:11	London Stock Exchange	NB5Z9XVQPR
336	41.83	GBP	15:09:03	London Stock Exchange	NB5Z9XVQSG
294	41.82	GBP	15:09:21	London Stock Exchange	NB5Z9XVQTQ
308	41.81	GBP	15:09:30	London Stock Exchange	NB5Z9XVQVV
130	41.81	GBP	15:09:30	London Stock Exchange	NB5Z9XVQWI
65	41.81	GBP	15:09:30	London Stock Exchange	NB5Z9XVQWJ
79	41.81	GBP	15:09:30	London Stock Exchange	NB5Z9XVQWK
52	41.83	GBP	15:10:49	London Stock Exchange	NB5Z9XVQ3C
1	41.83	GBP	15:10:50	London Stock Exchange	NB5Z9XVQ4N
43	41.85	GBP	15:11:41	London Stock Exchange	NB5Z9XVQA3
1	41.85	GBP	15:11:42	London Stock Exchange	NB5Z9XVQA4
44	41.85	GBP	15:11:48	London Stock Exchange	NB5Z9XVQA6
15	41.85	GBP	15:11:48	London Stock Exchange	NB5Z9XVQAA
27	41.85	GBP	15:11:49	London Stock Exchange	NB5Z9XVQAB
1	41.85	GBP	15:11:50	London Stock Exchange	NB5Z9XVQAC
40	41.85	GBP	15:11:52	London Stock Exchange	NB5Z9XVQBM
316	41.84	GBP	15:11:58	London Stock Exchange	NB5Z9XVQB1
51	41.85	GBP	15:13:03	London Stock Exchange	NB5Z9XVRJT
52	41.85	GBP	15:13:05	London Stock Exchange	NB5Z9XVRJU
53	41.85	GBP	15:13:14	London Stock Exchange	NB5Z9XVRJE
53	41.85	GBP	15:13:17	London Stock Exchange	NB5Z9XVRKG
50	41.85	GBP	15:14:25	London Stock Exchange	NB5Z9XVROC
297	41.84	GBP	15:14:39	London Stock Exchange	NB5Z9XVRPW
238	41.86	GBP	15:15:10	London Stock Exchange	NB5Z9XVRRI
354	41.87	GBP	15:15:15	London Stock Exchange	NB5Z9XVRS0
59	41.87	GBP	15:15:15	London Stock Exchange	NB5Z9XVRS8
166	41.87	GBP	15:15:15	London Stock Exchange	NB5Z9XVRTL
50	41.87	GBP	15:15:15	London Stock Exchange	NB5Z9XVRTP
63	41.86	GBP	15:15:40	London Stock Exchange	NB5Z9XVRUA
181	41.84	GBP	15:16:31	London Stock Exchange	NB5Z9XVRYP
111	41.82	GBP	15:16:39	London Stock Exchange	NB5Z9XVRZM
30	41.82	GBP	15:16:39	London Stock Exchange	NB5Z9XVRZP
64	41.82	GBP	15:16:39	London Stock Exchange	NB5Z9XVRZQ
37	41.79	GBP	15:17:17	London Stock Exchange	NB5Z9XVR3W
156	41.82	GBP	15:17:32	London Stock Exchange	NB5Z9XVR4R
31	41.81	GBP	15:17:40	London Stock Exchange	NB5Z9XVR5U
70	41.81	GBP	15:17:40	London Stock Exchange	NB5Z9XVR5V
85	41.82	GBP	15:17:54	London Stock Exchange	NB5Z9XVR6F
199	41.82	GBP	15:18:47	London Stock Exchange	NB5Z9XVRBV
38	41.82	GBP	15:18:47	London Stock Exchange	NB5Z9XVRBW
228	41.91	GBP	15:20:06	London Stock Exchange	NB5Z9XVSGQ
252	41.9	GBP	15:20:07	London Stock Exchange	NB5Z9XVSG1
2	41.91	GBP	15:20:40	London Stock Exchange	NB5Z9XVSJH
20	41.89	GBP	15:21:30	London Stock Exchange	NB5Z9XVSNR
13	41.86	GBP	15:22:26	London Stock Exchange	NB5Z9XVSSQ
49	41.86	GBP	15:22:26	London Stock Exchange	NB5Z9XVSSR
38	41.86	GBP	15:23:05	London Stock Exchange	NB5Z9XVSWR
88	41.88	GBP	15:23:08	London Stock Exchange	NB5Z9XVSW5
29	41.88	GBP	15:23:08	London Stock Exchange	NB5Z9XVSW6
60	41.88	GBP	15:23:09	London Stock Exchange	NB5Z9XVSXK
14	41.88	GBP	15:23:09	London Stock Exchange	NB5Z9XVSXL
15	41.88	GBP	15:23:09	London Stock Exchange	NB5Z9XVSXM
176	41.88	GBP	15:23:10	London Stock Exchange	NB5Z9XVSXN
282	41.86	GBP	15:23:35	London Stock Exchange	NB5Z9XVSYI
10	41.84	GBP	15:24:04	London Stock Exchange	NB5Z9XVS1O
10	41.84	GBP	15:24:04	London Stock Exchange	NB5Z9XVS1P
40	41.84	GBP	15:24:04	London Stock Exchange	NB5Z9XVS1Q
64	41.86	GBP	15:24:07	London Stock Exchange	NB5Z9XVS1D
260	41.86	GBP	15:24:14	London Stock Exchange	NB5Z9XVS2W
129	41.86	GBP	15:24:36	London Stock Exchange	NB5Z9XVS4I
78	41.85	GBP	15:24:36	London Stock Exchange	NB5Z9XVS4M
205	41.82	GBP	15:25:09	London Stock Exchange	NB5Z9XVS6U
37	41.83	GBP	15:26:58	London Stock Exchange	NB5Z9XVSDY
1	41.83	GBP	15:26:59	London Stock Exchange	NB5Z9XVSDZ
35	41.83	GBP	15:26:59	London Stock Exchange	NB5Z9XVSD0
3	41.83	GBP	15:27:00	London Stock Exchange	NB5Z9XVSD3
32	41.83	GBP	15:27:00	London Stock Exchange	NB5Z9XVSDB
4	41.83	GBP	15:27:00	London Stock Exchange	NB5Z9XVSDC
34	41.83	GBP	15:27:00	London Stock Exchange	NB5Z9XVSEG
4	41.83	GBP	15:27:01	London Stock Exchange	NB5Z9XVSEJ
30	41.83	GBP	15:27:02	London Stock Exchange	NB5Z9XVSEQ
3	41.83	GBP	15:27:03	London Stock Exchange	NB5Z9XVSES
29	41.83	GBP	15:27:03	London Stock Exchange	NB5Z9XVSET
6	41.83	GBP	15:27:04	London Stock Exchange	NB5Z9XVSEU
40	41.85	GBP	15:27:27	London Stock Exchange	NB5Z9XVTGO
41	41.85	GBP	15:27:28	London Stock Exchange	NB5Z9XVTGP
37	41.84	GBP	15:28:06	London Stock Exchange	NB5Z9XVTIG
44	41.85	GBP	15:29:04	London Stock Exchange	NB5Z9XVTKU
3	41.86	GBP	15:29:16	London Stock Exchange	NB5Z9XVTL5
60	41.85	GBP	15:29:30	London Stock Exchange	NB5Z9XVTMQ
66	41.85	GBP	15:29:59	London Stock Exchange	NB5Z9XVTOQ
20	41.85	GBP	15:29:59	London Stock Exchange	NB5Z9XVTOU
17	41.85	GBP	15:29:59	London Stock Exchange	NB5Z9XVTOV
258	41.84	GBP	15:30:04	London Stock Exchange	NB5Z9XVTPU
39	41.86	GBP	15:31:03	London Stock Exchange	NB5Z9XVTTU
39	41.86	GBP	15:31:05	London Stock Exchange	NB5Z9XVTTW
38	41.86	GBP	15:31:10	London Stock Exchange	NB5Z9XVTT4
49	41.85	GBP	15:31:15	London Stock Exchange	NB5Z9XVTUW
161	41.85	GBP	15:31:15	London Stock Exchange	NB5Z9XVTUX
57	41.84	GBP	15:31:15	London Stock Exchange	NB5Z9XVTUZ
49	41.84	GBP	15:31:42	London Stock Exchange	NB5Z9XVTWH
52	41.85	GBP	15:32:04	London Stock Exchange	NB5Z9XVTYW
138	41.84	GBP	15:32:06	London Stock Exchange	NB5Z9XVTY0
190	41.86	GBP	15:32:40	London Stock Exchange	NB5Z9XVT0F
442	41.85	GBP	15:33:12	London Stock Exchange	NB5Z9XVT6M
54	41.85	GBP	15:33:12	London Stock Exchange	NB5Z9XVT6Q
79	41.85	GBP	15:33:12	London Stock Exchange	NB5Z9XVT6R
99	41.85	GBP	15:33:12	London Stock Exchange	NB5Z9XVT6S
42	41.85	GBP	15:33:55	London Stock Exchange	NB5Z9XVTBT
188	41.84	GBP	15:34:15	London Stock Exchange	NB5Z9XVTEM
55	41.84	GBP	15:35:00	London Stock Exchange	NB5Z9XVUKX
210	41.83	GBP	15:35:01	London Stock Exchange	NB5Z9XVUK0
25	41.84	GBP	15:35:18	London Stock Exchange	NB5Z9XVUL8
96	41.84	GBP	15:35:18	London Stock Exchange	NB5Z9XVUL9
69	41.83	GBP	15:35:44	London Stock Exchange	NB5Z9XVUOS
48	41.82	GBP	15:35:52	London Stock Exchange	NB5Z9XVUOE
34	41.83	GBP	15:36:19	London Stock Exchange	NB5Z9XVURE
21	41.84	GBP	15:37:02	London Stock Exchange	NB5Z9XVUVN
103	41.89	GBP	15:38:28	London Stock Exchange	NB5Z9XVU2Y
203	41.89	GBP	15:38:28	London Stock Exchange	NB5Z9XVU2Z
130	41.88	GBP	15:38:46	London Stock Exchange	NB5Z9XVU3R
70	41.87	GBP	15:38:57	London Stock Exchange	NB5Z9XVU4J
37	41.85	GBP	15:39:31	London Stock Exchange	NB5Z9XVU65
1	41.85	GBP	15:39:31	London Stock Exchange	NB5Z9XVU66
39	41.85	GBP	15:39:41	London Stock Exchange	NB5Z9XVU7T
41	41.86	GBP	15:39:54	London Stock Exchange	NB5Z9XVU8S
2	41.86	GBP	15:39:55	London Stock Exchange	NB5Z9XVU8T
37	41.86	GBP	15:39:55	London Stock Exchange	NB5Z9XVU8U
39	41.86	GBP	15:39:56	London Stock Exchange	NB5Z9XVU8V
38	41.86	GBP	15:39:56	London Stock Exchange	NB5Z9XVU8X
1	41.86	GBP	15:39:57	London Stock Exchange	NB5Z9XVU8Y
37	41.86	GBP	15:39:57	London Stock Exchange	NB5Z9XVU8Z
1	41.86	GBP	15:39:57	London Stock Exchange	NB5Z9XVU80
37	41.86	GBP	15:39:57	London Stock Exchange	NB5Z9XVU81
1	41.86	GBP	15:39:58	London Stock Exchange	NB5Z9XVU82
37	41.86	GBP	15:39:58	London Stock Exchange	NB5Z9XVU83
1	41.86	GBP	15:39:58	London Stock Exchange	NB5Z9XVU84
90	41.88	GBP	15:41:29	London Stock Exchange	NB5Z9XVUFT
33	41.86	GBP	15:41:35	London Stock Exchange	NB5Z9XVUF5
2	41.86	GBP	15:41:36	London Stock Exchange	NB5Z9XVUF6
31	41.86	GBP	15:41:36	London Stock Exchange	NB5Z9XVUF7
51	41.86	GBP	15:41:44	London Stock Exchange	NB5Z9XVUFE
79	41.86	GBP	15:41:44	London Stock Exchange	NB5Z9XVUFF
79	41.86	GBP	15:41:44	London Stock Exchange	NB5Z9XVVGG
39	41.86	GBP	15:41:44	London Stock Exchange	NB5Z9XVVGH
10	41.86	GBP	15:41:45	London Stock Exchange	NB5Z9XVVGI
42	41.87	GBP	15:42:20	London Stock Exchange	NB5Z9XVVIS
49	41.86	GBP	15:42:52	London Stock Exchange	NB5Z9XVVJE
50	41.86	GBP	15:42:53	London Stock Exchange	NB5Z9XVVKO
199	41.84	GBP	15:43:02	London Stock Exchange	NB5Z9XVVKR
268	41.84	GBP	15:43:02	London Stock Exchange	NB5Z9XVVKS
28	41.84	GBP	15:43:02	London Stock Exchange	NB5Z9XVVKV
11	41.84	GBP	15:43:02	London Stock Exchange	NB5Z9XVVKW
43	41.84	GBP	15:43:02	London Stock Exchange	NB5Z9XVVKX
77	41.84	GBP	15:44:20	London Stock Exchange	NB5Z9XVVOL
401	41.83	GBP	15:44:33	London Stock Exchange	NB5Z9XVVOA
228	41.84	GBP	15:46:15	London Stock Exchange	NB5Z9XVVWR
405	41.83	GBP	15:47:45	London Stock Exchange	NB5Z9XVV1O
62	41.83	GBP	15:48:55	London Stock Exchange	NB5Z9XVV4S
58	41.83	GBP	15:48:56	London Stock Exchange	NB5Z9XVV4U
79	41.81	GBP	15:49:03	London Stock Exchange	NB5Z9XVV5J
346	41.81	GBP	15:50:22	London Stock Exchange	NB5Z9XVV9T
165	41.81	GBP	15:50:53	London Stock Exchange	NB5Z9XVVB5
181	41.81	GBP	15:50:53	London Stock Exchange	NB5Z9XVVB6
58	41.82	GBP	15:51:09	London Stock Exchange	NB5Z9XVVCN
155	41.79	GBP	15:51:50	London Stock Exchange	NB5Z9XVVEP
70	41.78	GBP	15:52:50	London Stock Exchange	NB5Z9XVWIY
194	41.77	GBP	15:53:13	London Stock Exchange	NB5Z9XVWJ6
256	41.77	GBP	15:53:13	London Stock Exchange	NB5Z9XVWJ8
336	41.76	GBP	15:53:27	London Stock Exchange	NB5Z9XVWKI
172	41.77	GBP	15:54:37	London Stock Exchange	NB5Z9XVWOD
218	41.77	GBP	15:54:37	London Stock Exchange	NB5Z9XVWOE
83	41.76	GBP	15:54:57	London Stock Exchange	NB5Z9XVWQW
147	41.78	GBP	15:55:28	London Stock Exchange	NB5Z9XVWSF
40	41.77	GBP	15:55:35	London Stock Exchange	NB5Z9XVWUG
292	41.78	GBP	15:57:08	London Stock Exchange	NB5Z9XVW0H
211	41.76	GBP	15:57:43	London Stock Exchange	NB5Z9XVW3O
40	41.75	GBP	15:57:53	London Stock Exchange	NB5Z9XVW4H
162	41.77	GBP	15:59:01	London Stock Exchange	NB5Z9XVW9O
9	41.79	GBP	16:01:10	London Stock Exchange	NB5Z9XVXHY
24	41.79	GBP	16:01:15	London Stock Exchange	NB5Z9XVXHF
82	41.81	GBP	16:02:08	London Stock Exchange	NB5Z9XVXKA
216	41.81	GBP	16:02:08	London Stock Exchange	NB5Z9XVXKB
40	41.81	GBP	16:02:31	London Stock Exchange	NB5Z9XVXOI
41	41.81	GBP	16:02:40	London Stock Exchange	NB5Z9XVXQS
1	41.81	GBP	16:02:43	London Stock Exchange	NB5Z9XVXQB
39	41.81	GBP	16:02:43	London Stock Exchange	NB5Z9XVXQC
74	41.81	GBP	16:04:21	London Stock Exchange	NB5Z9XVX5P
200	41.81	GBP	16:04:37	London Stock Exchange	NB5Z9XVX6Y
184	41.82	GBP	16:05:36	London Stock Exchange	NB5Z9XVXBG
186	41.82	GBP	16:05:36	London Stock Exchange	NB5Z9XVXBH
158	41.82	GBP	16:05:42	London Stock Exchange	NB5Z9XVXBQ
36	41.82	GBP	16:05:48	London Stock Exchange	NB5Z9XVXB2
74	41.81	GBP	16:05:50	London Stock Exchange	NB5Z9XVXB5
327	41.81	GBP	16:05:50	London Stock Exchange	NB5Z9XVXB6
390	41.81	GBP	16:06:24	London Stock Exchange	NB5Z9XVXCX
348	41.8	GBP	16:07:00	London Stock Exchange	NB5Z9XVXDZ
132	41.79	GBP	16:08:12	London Stock Exchange	NB5Z9XVYIT
288	41.79	GBP	16:08:12	London Stock Exchange	NB5Z9XVYIU
96	41.77	GBP	16:09:53	London Stock Exchange	NB5Z9XVYM0
316	41.77	GBP	16:09:53	London Stock Exchange	NB5Z9XVYM1
256	41.77	GBP	16:10:40	London Stock Exchange	NB5Z9XVYQW
75	41.77	GBP	16:10:40	London Stock Exchange	NB5Z9XVYQX
323	41.77	GBP	16:10:40	London Stock Exchange	NB5Z9XVYQ4
116	41.77	GBP	16:11:05	London Stock Exchange	NB5Z9XVYR7
114	41.76	GBP	16:13:17	London Stock Exchange	NB5Z9XVY3T
64	41.75	GBP	16:15:09	London Stock Exchange	NB5Z9XVYAO
103	41.75	GBP	16:15:36	London Stock Exchange	NB5Z9XVYB3
85	41.75	GBP	16:15:42	London Stock Exchange	NB5Z9XVYCJ
88	41.76	GBP	16:15:55	London Stock Exchange	NB5Z9XVYC8
38	41.76	GBP	16:16:02	London Stock Exchange	NB5Z9XVYCE
218	41.75	GBP	16:16:04	London Stock Exchange	NB5Z9XVYDH
95	41.75	GBP	16:16:13	London Stock Exchange	NB5Z9XVYDS

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
125	48.81	EUR	08:00:03	Euronext Dublin	2023070715617
150	48.77	EUR	08:00:15	Euronext Dublin	2023070716385
86	48.81	EUR	08:00:23	Euronext Dublin	2023070719969
75	48.78	EUR	08:00:57	Euronext Dublin	2023070721249
82	48.78	EUR	08:01:26	Euronext Dublin	2023070721761
143	48.74	EUR	08:02:01	Euronext Dublin	2023070722785
192	48.74	EUR	08:02:01	Euronext Dublin	2023070723041
45	48.71	EUR	08:02:56	Euronext Dublin	2023070725601
4	48.71	EUR	08:03:14	Euronext Dublin	2023070725857
60	48.72	EUR	08:03:36	Euronext Dublin	2023070726625
357	48.72	EUR	08:03:54	Euronext Dublin	2023070726881
130	48.72	EUR	08:03:54	Euronext Dublin	2023070727137
357	48.72	EUR	08:03:54	Euronext Dublin	2023070727393
130	48.72	EUR	08:03:54	Euronext Dublin	2023070727649
102	48.72	EUR	08:03:54	Euronext Dublin	2023070727905
250	48.72	EUR	08:03:54	Euronext Dublin	2023070728161
152	48.68	EUR	08:04:28	Euronext Dublin	2023070728673
2	48.68	EUR	08:04:29	Euronext Dublin	2023070728929
49	48.69	EUR	08:04:29	Euronext Dublin	2023070729441
126	48.69	EUR	08:04:33	Euronext Dublin	2023070729697
22	48.69	EUR	08:04:33	Euronext Dublin	2023070729953
18	48.69	EUR	08:04:33	Euronext Dublin	2023070730209
18	48.69	EUR	08:04:33	Euronext Dublin	2023070730465
136	48.67	EUR	08:05:00	Euronext Dublin	2023070730721
210	48.67	EUR	08:05:00	Euronext Dublin	2023070730977
125	48.65	EUR	08:05:00	Euronext Dublin	2023070731233
265	48.65	EUR	08:05:00	Euronext Dublin	2023070731489
137	48.65	EUR	08:05:10	Euronext Dublin	2023070732769
67	48.67	EUR	08:05:12	Euronext Dublin	2023070733537
131	48.64	EUR	08:05:50	Euronext Dublin	2023070733793
201	48.64	EUR	08:05:50	Euronext Dublin	2023070734049
50	48.64	EUR	08:05:53	Euronext Dublin	2023070735073
253	48.64	EUR	08:05:53	Euronext Dublin	2023070735329
58	48.64	EUR	08:05:56	Euronext Dublin	2023070735585
303	48.61	EUR	08:05:59	Euronext Dublin	2023070736097
120	48.61	EUR	08:05:59	Euronext Dublin	2023070736353
64	48.57	EUR	08:06:44	Euronext Dublin	2023070737633
58	48.56	EUR	08:07:58	Euronext Dublin	2023070740193
58	48.58	EUR	08:08:53	Euronext Dublin	2023070742241
43	48.58	EUR	08:09:12	Euronext Dublin	2023070742497
70	48.54	EUR	08:09:19	Euronext Dublin	2023070743265
125	48.54	EUR	08:09:20	Euronext Dublin	2023070744033
112	48.53	EUR	08:09:52	Euronext Dublin	2023070745057
113	48.53	EUR	08:09:52	Euronext Dublin	2023070745313
51	48.53	EUR	08:09:52	Euronext Dublin	2023070745569
47	48.53	EUR	08:09:56	Euronext Dublin	2023070745825
68	48.51	EUR	08:09:58	Euronext Dublin	2023070746081
44	48.51	EUR	08:10:00	Euronext Dublin	2023070746337
62	48.5	EUR	08:10:30	Euronext Dublin	2023070749409
61	48.5	EUR	08:10:50	Euronext Dublin	2023070750433
61	48.5	EUR	08:10:51	Euronext Dublin	2023070750689
61	48.5	EUR	08:10:51	Euronext Dublin	2023070750945
61	48.5	EUR	08:10:52	Euronext Dublin	2023070751201
60	48.5	EUR	08:10:52	Euronext Dublin	2023070751713
18	48.5	EUR	08:10:55	Euronext Dublin	2023070751969
21	48.5	EUR	08:10:55	Euronext Dublin	2023070752225
149	48.48	EUR	08:10:57	Euronext Dublin	2023070752481
97	48.44	EUR	08:10:59	Euronext Dublin	2023070752993
81	48.44	EUR	08:10:59	Euronext Dublin	2023070753249
41	48.44	EUR	08:11:38	Euronext Dublin	2023070753761
8	48.44	EUR	08:11:43	Euronext Dublin	2023070754017
31	48.44	EUR	08:11:43	Euronext Dublin	2023070754273
3	48.44	EUR	08:11:43	Euronext Dublin	2023070754529
43	48.44	EUR	08:11:48	Euronext Dublin	2023070754785
20	48.44	EUR	08:11:53	Euronext Dublin	2023070755041
23	48.44	EUR	08:11:53	Euronext Dublin	2023070755297
43	48.44	EUR	08:11:58	Euronext Dublin	2023070755553
3	48.44	EUR	08:12:06	Euronext Dublin	2023070755809
11	48.44	EUR	08:12:06	Euronext Dublin	2023070756065
18	48.44	EUR	08:12:06	Euronext Dublin	2023070756321
28	48.44	EUR	08:12:06	Euronext Dublin	2023070756577
107	48.42	EUR	08:12:06	Euronext Dublin	2023070757601
252	48.44	EUR	08:12:47	Euronext Dublin	2023070759649
138	48.56	EUR	08:14:05	Euronext Dublin	2023070762977
6	48.54	EUR	08:14:09	Euronext Dublin	2023070763489
61	48.56	EUR	08:14:15	Euronext Dublin	2023070765025
173	48.56	EUR	08:14:16	Euronext Dublin	2023070766049
125	48.63	EUR	08:15:55	Euronext Dublin	2023070768865
202	48.63	EUR	08:15:55	Euronext Dublin	2023070769121
66	48.63	EUR	08:15:55	Euronext Dublin	2023070769377
112	48.63	EUR	08:15:55	Euronext Dublin	2023070769633
113	48.63	EUR	08:15:55	Euronext Dublin	2023070769889
258	48.63	EUR	08:15:55	Euronext Dublin	2023070770145
101	48.63	EUR	08:15:56	Euronext Dublin	2023070770913
93	48.63	EUR	08:15:56	Euronext Dublin	2023070771169
89	48.61	EUR	08:15:58	Euronext Dublin	2023070771681
43	48.61	EUR	08:15:58	Euronext Dublin	2023070771937
181	48.59	EUR	08:15:59	Euronext Dublin	2023070772193
16	48.6	EUR	08:16:02	Euronext Dublin	2023070772961
23	48.61	EUR	08:16:08	Euronext Dublin	2023070774753
82	48.61	EUR	08:16:08	Euronext Dublin	2023070775009
105	48.64	EUR	08:16:22	Euronext Dublin	2023070777569
136	48.64	EUR	08:16:22	Euronext Dublin	2023070777825
284	48.72	EUR	08:18:02	Euronext Dublin	2023070779873
101	48.72	EUR	08:18:02	Euronext Dublin	2023070780641
37	48.72	EUR	08:18:06	Euronext Dublin	2023070780897
38	48.71	EUR	08:18:11	Euronext Dublin	2023070781409
10	48.74	EUR	08:18:41	Euronext Dublin	2023070786529
219	48.74	EUR	08:18:41	Euronext Dublin	2023070786785
90	48.71	EUR	08:18:57	Euronext Dublin	2023070787297
117	48.71	EUR	08:18:57	Euronext Dublin	2023070787809
55	48.68	EUR	08:19:05	Euronext Dublin	2023070788577
91	48.7	EUR	08:19:11	Euronext Dublin	2023070791905
115	48.7	EUR	08:19:11	Euronext Dublin	2023070792161
431	48.74	EUR	08:19:44	Euronext Dublin	2023070797025
11	48.74	EUR	08:19:44	Euronext Dublin	2023070797281
221	48.73	EUR	08:19:58	Euronext Dublin	2023070799329
181	48.71	EUR	08:20:20	Euronext Dublin	20230707100353
817	48.7	EUR	08:20:35	Euronext Dublin	20230707102657
112	48.7	EUR	08:20:36	Euronext Dublin	20230707104705
74	48.7	EUR	08:20:36	Euronext Dublin	20230707104961
72	48.72	EUR	08:21:04	Euronext Dublin	20230707113665
112	48.72	EUR	08:21:04	Euronext Dublin	20230707113921
101	48.72	EUR	08:21:04	Euronext Dublin	20230707114177
333	48.73	EUR	08:21:35	Euronext Dublin	20230707116481
169	48.71	EUR	08:21:40	Euronext Dublin	20230707117249
129	48.7	EUR	08:22:03	Euronext Dublin	20230707117761
142	48.71	EUR	08:22:13	Euronext Dublin	20230707127489
71	48.7	EUR	08:22:23	Euronext Dublin	20230707129025
68	48.68	EUR	08:22:32	Euronext Dublin	20230707136193
145	48.67	EUR	08:22:53	Euronext Dublin	20230707142593
47	48.63	EUR	08:23:08	Euronext Dublin	20230707145921
135	48.62	EUR	08:23:35	Euronext Dublin	20230707147457
102	48.61	EUR	08:23:35	Euronext Dublin	20230707147713
54	48.58	EUR	08:23:45	Euronext Dublin	20230707148737
74	48.57	EUR	08:23:53	Euronext Dublin	20230707150273
41	48.56	EUR	08:24:04	Euronext Dublin	20230707152065
297	48.68	EUR	08:25:34	Euronext Dublin	20230707160513
116	48.69	EUR	08:26:02	Euronext Dublin	20230707161793
71	48.69	EUR	08:26:02	Euronext Dublin	20230707162049
125	48.68	EUR	08:26:02	Euronext Dublin	20230707162817
113	48.68	EUR	08:26:02	Euronext Dublin	20230707163073
112	48.68	EUR	08:26:02	Euronext Dublin	20230707163329
14	48.69	EUR	08:26:02	Euronext Dublin	20230707163585
44	48.69	EUR	08:26:02	Euronext Dublin	20230707163841
155	48.64	EUR	08:27:39	Euronext Dublin	20230707166657
113	48.64	EUR	08:27:39	Euronext Dublin	20230707166913
125	48.64	EUR	08:27:39	Euronext Dublin	20230707167169
37	48.64	EUR	08:27:39	Euronext Dublin	20230707167425
322	48.58	EUR	08:28:40	Euronext Dublin	20230707167681
125	48.57	EUR	08:28:40	Euronext Dublin	20230707168193
64	48.58	EUR	08:28:40	Euronext Dublin	20230707168449
75	48.57	EUR	08:28:40	Euronext Dublin	20230707168705
53	48.58	EUR	08:29:14	Euronext Dublin	20230707173569
167	48.57	EUR	08:30:00	Euronext Dublin	20230707177921
121	48.57	EUR	08:30:00	Euronext Dublin	20230707178177
349	48.56	EUR	08:30:00	Euronext Dublin	20230707178689
165	48.63	EUR	08:31:40	Euronext Dublin	20230707188673
116	48.62	EUR	08:31:40	Euronext Dublin	20230707189185
31	48.62	EUR	08:31:40	Euronext Dublin	20230707189441
85	48.61	EUR	08:31:50	Euronext Dublin	20230707189953
110	48.64	EUR	08:32:33	Euronext Dublin	20230707193281
120	48.64	EUR	08:32:33	Euronext Dublin	20230707193537
138	48.64	EUR	08:32:48	Euronext Dublin	20230707194561
74	48.64	EUR	08:32:48	Euronext Dublin	20230707194817
211	48.63	EUR	08:32:48	Euronext Dublin	20230707195585
416	48.62	EUR	08:34:29	Euronext Dublin	20230707200449
219	48.61	EUR	08:34:32	Euronext Dublin	20230707201985
168	48.61	EUR	08:34:32	Euronext Dublin	20230707202241
168	48.61	EUR	08:34:32	Euronext Dublin	20230707202497
18	48.61	EUR	08:34:50	Euronext Dublin	20230707204545
105	48.61	EUR	08:34:50	Euronext Dublin	20230707204801
106	48.59	EUR	08:34:50	Euronext Dublin	20230707205313
112	48.59	EUR	08:34:50	Euronext Dublin	20230707205569
11	48.59	EUR	08:34:50	Euronext Dublin	20230707205825
92	48.59	EUR	08:34:50	Euronext Dublin	20230707206081
126	48.59	EUR	08:35:09	Euronext Dublin	20230707207873
125	48.58	EUR	08:35:09	Euronext Dublin	20230707208129
97	48.59	EUR	08:35:09	Euronext Dublin	20230707208385
20	48.6	EUR	08:35:32	Euronext Dublin	20230707210945
405	48.58	EUR	08:36:15	Euronext Dublin	20230707211713
396	48.56	EUR	08:36:26	Euronext Dublin	20230707212481
261	48.53	EUR	08:36:34	Euronext Dublin	20230707212993
158	48.51	EUR	08:36:48	Euronext Dublin	20230707213761
112	48.51	EUR	08:36:48	Euronext Dublin	20230707214017
47	48.51	EUR	08:37:00	Euronext Dublin	20230707216833
4	48.51	EUR	08:37:06	Euronext Dublin	20230707220417
64	48.51	EUR	08:37:06	Euronext Dublin	20230707220673
42	48.51	EUR	08:37:06	Euronext Dublin	20230707220929
105	48.57	EUR	08:38:24	Euronext Dublin	20230707231681
110	48.57	EUR	08:38:24	Euronext Dublin	20230707231937
125	48.57	EUR	08:38:25	Euronext Dublin	20230707232193
113	48.57	EUR	08:38:25	Euronext Dublin	20230707232449
36	48.57	EUR	08:38:25	Euronext Dublin	20230707232705
98	48.55	EUR	08:38:42	Euronext Dublin	20230707233985
119	48.55	EUR	08:38:42	Euronext Dublin	20230707234241
424	48.57	EUR	08:40:19	Euronext Dublin	20230707236545
97	48.57	EUR	08:40:19	Euronext Dublin	20230707236801
123	48.55	EUR	08:41:26	Euronext Dublin	20230707239617
43	48.55	EUR	08:41:26	Euronext Dublin	20230707239873
83	48.55	EUR	08:41:26	Euronext Dublin	20230707240129
107	48.51	EUR	08:42:01	Euronext Dublin	20230707240385
47	48.51	EUR	08:42:01	Euronext Dublin	20230707241153
44	48.49	EUR	08:42:29	Euronext Dublin	20230707242689
63	48.49	EUR	08:42:29	Euronext Dublin	20230707243969
99	48.48	EUR	08:43:16	Euronext Dublin	20230707246273
83	48.47	EUR	08:43:29	Euronext Dublin	20230707247553
48	48.47	EUR	08:43:29	Euronext Dublin	20230707248065
83	48.43	EUR	08:44:00	Euronext Dublin	20230707252929
83	48.45	EUR	08:44:33	Euronext Dublin	20230707254721
46	48.45	EUR	08:44:33	Euronext Dublin	20230707254977
53	48.43	EUR	08:44:34	Euronext Dublin	20230707255489
150	48.47	EUR	08:45:25	Euronext Dublin	20230707257281
41	48.45	EUR	08:45:27	Euronext Dublin	20230707257793
140	48.42	EUR	08:46:19	Euronext Dublin	20230707260865
44	48.42	EUR	08:46:25	Euronext Dublin	20230707262401
110	48.41	EUR	08:47:00	Euronext Dublin	20230707264705
261	48.39	EUR	08:47:02	Euronext Dublin	20230707265729
125	48.39	EUR	08:47:02	Euronext Dublin	20230707265985
165	48.39	EUR	08:47:02	Euronext Dublin	20230707266241
21	48.39	EUR	08:47:02	Euronext Dublin	20230707266497
235	48.37	EUR	08:47:37	Euronext Dublin	20230707268545
74	48.44	EUR	08:48:06	Euronext Dublin	20230707271873
121	48.44	EUR	08:48:06	Euronext Dublin	20230707272129
18	48.44	EUR	08:48:06	Euronext Dublin	20230707272385
285	48.42	EUR	08:49:10	Euronext Dublin	20230707273665
274	48.41	EUR	08:49:54	Euronext Dublin	20230707274945
81	48.39	EUR	08:50:35	Euronext Dublin	20230707275201
405	48.4	EUR	08:51:04	Euronext Dublin	20230707276737
253	48.39	EUR	08:51:46	Euronext Dublin	20230707283393
378	48.39	EUR	08:51:46	Euronext Dublin	20230707283905
51	48.42	EUR	08:52:24	Euronext Dublin	20230707289025
146	48.42	EUR	08:52:26	Euronext Dublin	20230707290049
130	48.42	EUR	08:52:31	Euronext Dublin	20230707290817
110	48.41	EUR	08:52:35	Euronext Dublin	20230707291329
331	48.4	EUR	08:52:40	Euronext Dublin	20230707292097
238	48.38	EUR	08:52:49	Euronext Dublin	20230707293121
75	48.41	EUR	08:53:05	Euronext Dublin	20230707295937
53	48.41	EUR	08:53:05	Euronext Dublin	20230707296961
93	48.39	EUR	08:53:29	Euronext Dublin	20230707299009
149	48.37	EUR	08:54:01	Euronext Dublin	20230707300289
71	48.38	EUR	08:54:40	Euronext Dublin	20230707301313
53	48.38	EUR	08:54:40	Euronext Dublin	20230707301569
62	48.38	EUR	08:54:40	Euronext Dublin	20230707301825
272	48.5	EUR	08:59:13	Euronext Dublin	20230707304385
56	48.5	EUR	08:59:44	Euronext Dublin	20230707305153
213	48.54	EUR	09:00:04	Euronext Dublin	20230707307457
332	48.53	EUR	09:00:08	Euronext Dublin	20230707308481
230	48.52	EUR	09:00:18	Euronext Dublin	20230707309249
198	48.46	EUR	09:00:25	Euronext Dublin	20230707314369
83	48.47	EUR	09:01:12	Euronext Dublin	20230707315905
113	48.44	EUR	09:01:34	Euronext Dublin	20230707316673
99	48.44	EUR	09:01:41	Euronext Dublin	20230707317441
268	48.42	EUR	09:01:49	Euronext Dublin	20230707317953
56	48.41	EUR	09:02:05	Euronext Dublin	20230707318721
135	48.44	EUR	09:02:54	Euronext Dublin	20230707320769
196	48.44	EUR	09:02:54	Euronext Dublin	20230707321025
317	48.43	EUR	09:02:54	Euronext Dublin	20230707322049
125	48.43	EUR	09:02:54	Euronext Dublin	20230707322305
105	48.43	EUR	09:02:54	Euronext Dublin	20230707322561
164	48.45	EUR	09:03:43	Euronext Dublin	20230707323841
127	48.45	EUR	09:03:43	Euronext Dublin	20230707324097
246	48.48	EUR	09:04:40	Euronext Dublin	20230707325633
131	48.47	EUR	09:04:41	Euronext Dublin	20230707325889
162	48.47	EUR	09:04:41	Euronext Dublin	20230707326145
291	48.46	EUR	09:04:53	Euronext Dublin	20230707327169
255	48.46	EUR	09:05:30	Euronext Dublin	20230707328193
413	48.45	EUR	09:05:34	Euronext Dublin	20230707329217
364	48.44	EUR	09:06:28	Euronext Dublin	20230707330753
346	48.43	EUR	09:06:30	Euronext Dublin	20230707331265
125	48.43	EUR	09:06:30	Euronext Dublin	20230707331521
105	48.43	EUR	09:06:30	Euronext Dublin	20230707331777
112	48.43	EUR	09:06:30	Euronext Dublin	20230707332033
33	48.43	EUR	09:06:30	Euronext Dublin	20230707332289
80	48.43	EUR	09:06:30	Euronext Dublin	20230707332545
48	48.43	EUR	09:06:35	Euronext Dublin	20230707333569
296	48.42	EUR	09:07:54	Euronext Dublin	20230707336897
173	48.42	EUR	09:07:54	Euronext Dublin	20230707337153
297	48.42	EUR	09:09:10	Euronext Dublin	20230707340481
98	48.41	EUR	09:09:17	Euronext Dublin	20230707340993
206	48.4	EUR	09:10:56	Euronext Dublin	20230707343041
132	48.36	EUR	09:11:01	Euronext Dublin	20230707344577
254	48.35	EUR	09:11:25	Euronext Dublin	20230707345345
49	48.34	EUR	09:11:26	Euronext Dublin	20230707345601
41	48.33	EUR	09:11:37	Euronext Dublin	20230707346369
308	48.37	EUR	09:14:09	Euronext Dublin	20230707350977
59	48.38	EUR	09:14:40	Euronext Dublin	20230707352257
293	48.41	EUR	09:15:10	Euronext Dublin	20230707353537
45	48.38	EUR	09:16:18	Euronext Dublin	20230707358401
97	48.38	EUR	09:16:19	Euronext Dublin	20230707358657
251	48.38	EUR	09:16:19	Euronext Dublin	20230707358913
265	48.38	EUR	09:16:19	Euronext Dublin	20230707359169
224	48.46	EUR	09:20:56	Euronext Dublin	20230707361729
119	48.46	EUR	09:20:56	Euronext Dublin	20230707361985
410	48.46	EUR	09:21:18	Euronext Dublin	20230707362753
112	48.45	EUR	09:21:18	Euronext Dublin	20230707363009
208	48.45	EUR	09:21:18	Euronext Dublin	20230707363265
186	48.45	EUR	09:21:18	Euronext Dublin	20230707363521
309	48.47	EUR	09:22:48	Euronext Dublin	20230707366081
65	48.46	EUR	09:23:35	Euronext Dublin	20230707366337
454	48.46	EUR	09:23:35	Euronext Dublin	20230707366593
435	48.52	EUR	09:25:16	Euronext Dublin	20230707371969
112	48.52	EUR	09:25:16	Euronext Dublin	20230707372225
113	48.52	EUR	09:25:16	Euronext Dublin	20230707372481
139	48.52	EUR	09:25:16	Euronext Dublin	20230707372737
363	48.53	EUR	09:27:17	Euronext Dublin	20230707376065
111	48.53	EUR	09:27:17	Euronext Dublin	20230707376321
331	48.53	EUR	09:27:17	Euronext Dublin	20230707376577
30	48.55	EUR	09:28:53	Euronext Dublin	20230707378881
414	48.54	EUR	09:29:14	Euronext Dublin	20230707379649
403	48.53	EUR	09:30:05	Euronext Dublin	20230707380161
125	48.53	EUR	09:30:42	Euronext Dublin	20230707381185
85	48.52	EUR	09:30:43	Euronext Dublin	20230707381441
479	48.51	EUR	09:33:10	Euronext Dublin	20230707382209
125	48.51	EUR	09:33:10	Euronext Dublin	20230707382465
113	48.51	EUR	09:33:10	Euronext Dublin	20230707382721
97	48.51	EUR	09:33:10	Euronext Dublin	20230707382977
206	48.51	EUR	09:33:10	Euronext Dublin	20230707383233
92	48.53	EUR	09:33:45	Euronext Dublin	20230707385793
113	48.53	EUR	09:33:46	Euronext Dublin	20230707386049
37	48.53	EUR	09:33:46	Euronext Dublin	20230707386305
210	48.52	EUR	09:34:05	Euronext Dublin	20230707386817
256	48.51	EUR	09:34:41	Euronext Dublin	20230707387585
196	48.51	EUR	09:34:41	Euronext Dublin	20230707387841
121	48.51	EUR	09:34:41	Euronext Dublin	20230707388097
111	48.51	EUR	09:34:41	Euronext Dublin	20230707388353
113	48.51	EUR	09:34:41	Euronext Dublin	20230707388609
110	48.51	EUR	09:34:41	Euronext Dublin	20230707388865
443	48.54	EUR	09:36:46	Euronext Dublin	20230707390145
397	48.53	EUR	09:37:37	Euronext Dublin	20230707392705
231	48.52	EUR	09:39:13	Euronext Dublin	20230707396289
288	48.53	EUR	09:41:15	Euronext Dublin	20230707397569
113	48.53	EUR	09:41:15	Euronext Dublin	20230707397825
111	48.53	EUR	09:41:15	Euronext Dublin	20230707398081
177	48.53	EUR	09:41:15	Euronext Dublin	20230707398337
383	48.54	EUR	09:44:06	Euronext Dublin	20230707400129
111	48.54	EUR	09:44:06	Euronext Dublin	20230707400385
113	48.54	EUR	09:44:06	Euronext Dublin	20230707400641
31	48.54	EUR	09:44:06	Euronext Dublin	20230707400897
40	48.52	EUR	09:45:14	Euronext Dublin	20230707402177
300	48.52	EUR	09:45:14	Euronext Dublin	20230707402433
113	48.52	EUR	09:45:14	Euronext Dublin	20230707402689
111	48.52	EUR	09:45:14	Euronext Dublin	20230707402945
40	48.52	EUR	09:45:14	Euronext Dublin	20230707403201
121	48.52	EUR	09:46:37	Euronext Dublin	20230707405249
350	48.57	EUR	09:47:26	Euronext Dublin	20230707409601
179	48.56	EUR	09:49:53	Euronext Dublin	20230707411137
113	48.56	EUR	09:49:53	Euronext Dublin	20230707412417
111	48.56	EUR	09:49:53	Euronext Dublin	20230707412673
64	48.56	EUR	09:49:53	Euronext Dublin	20230707412929
119	48.55	EUR	09:50:41	Euronext Dublin	20230707414209
113	48.55	EUR	09:50:41	Euronext Dublin	20230707414465
131	48.54	EUR	09:50:42	Euronext Dublin	20230707414977
160	48.55	EUR	09:52:10	Euronext Dublin	20230707416257
166	48.54	EUR	09:52:19	Euronext Dublin	20230707417281
79	48.53	EUR	09:52:20	Euronext Dublin	20230707417793
42	48.52	EUR	09:52:29	Euronext Dublin	20230707418561
72	48.51	EUR	09:53:14	Euronext Dublin	20230707422913
107	48.51	EUR	09:53:15	Euronext Dublin	20230707423169
101	48.51	EUR	09:54:10	Euronext Dublin	20230707423681
44	48.5	EUR	09:54:38	Euronext Dublin	20230707424193
119	48.5	EUR	09:54:38	Euronext Dublin	20230707424449
47	48.5	EUR	09:54:38	Euronext Dublin	20230707424705
42	48.49	EUR	09:54:49	Euronext Dublin	20230707426753
81	48.48	EUR	09:55:18	Euronext Dublin	20230707428289
177	48.48	EUR	09:57:23	Euronext Dublin	20230707431617
233	48.55	EUR	10:01:10	Euronext Dublin	20230707449025
189	48.55	EUR	10:01:10	Euronext Dublin	20230707449281
278	48.63	EUR	10:02:50	Euronext Dublin	20230707451073
106	48.74	EUR	10:09:33	Euronext Dublin	20230707464641
38	48.78	EUR	10:10:51	Euronext Dublin	20230707471809
50	48.78	EUR	10:10:51	Euronext Dublin	20230707472321
278	48.77	EUR	10:10:59	Euronext Dublin	20230707473345
127	48.77	EUR	10:10:59	Euronext Dublin	20230707473601
75	48.77	EUR	10:10:59	Euronext Dublin	20230707473857
212	48.79	EUR	10:11:43	Euronext Dublin	20230707475137
167	48.79	EUR	10:11:43	Euronext Dublin	20230707475393
314	48.79	EUR	10:12:08	Euronext Dublin	20230707476673
113	48.79	EUR	10:12:08	Euronext Dublin	20230707476929
100	48.79	EUR	10:12:08	Euronext Dublin	20230707477185
557	48.79	EUR	10:12:26	Euronext Dublin	20230707479233
125	48.8	EUR	10:13:06	Euronext Dublin	20230707479745
436	48.79	EUR	10:13:48	Euronext Dublin	20230707480257
242	48.78	EUR	10:15:04	Euronext Dublin	20230707480513
59	48.78	EUR	10:15:04	Euronext Dublin	20230707480769
122	48.78	EUR	10:15:04	Euronext Dublin	20230707481025
122	48.78	EUR	10:15:04	Euronext Dublin	20230707481281
69	48.77	EUR	10:15:11	Euronext Dublin	20230707481793
89	48.77	EUR	10:15:12	Euronext Dublin	20230707482049
511	48.75	EUR	10:15:25	Euronext Dublin	20230707482561
290	48.75	EUR	10:16:41	Euronext Dublin	20230707485121
219	48.76	EUR	10:17:31	Euronext Dublin	20230707488193
41	48.75	EUR	10:18:47	Euronext Dublin	20230707488705
271	48.75	EUR	10:18:47	Euronext Dublin	20230707488961
125	48.75	EUR	10:18:47	Euronext Dublin	20230707489217
31	48.75	EUR	10:18:47	Euronext Dublin	20230707489473
224	48.74	EUR	10:18:58	Euronext Dublin	20230707490241
113	48.73	EUR	10:18:58	Euronext Dublin	20230707490497
25	48.73	EUR	10:18:58	Euronext Dublin	20230707490753
111	48.71	EUR	10:20:28	Euronext Dublin	20230707491521
113	48.71	EUR	10:20:28	Euronext Dublin	20230707492289
67	48.71	EUR	10:20:28	Euronext Dublin	20230707492545
218	48.77	EUR	10:21:57	Euronext Dublin	20230707495361
182	48.76	EUR	10:21:57	Euronext Dublin	20230707496385
113	48.76	EUR	10:21:57	Euronext Dublin	20230707496641
38	48.76	EUR	10:21:57	Euronext Dublin	20230707496897
284	48.74	EUR	10:22:21	Euronext Dublin	20230707497409
339	48.74	EUR	10:23:24	Euronext Dublin	20230707497921
15	48.73	EUR	10:23:27	Euronext Dublin	20230707498433
25	48.73	EUR	10:23:27	Euronext Dublin	20230707498689
19	48.73	EUR	10:23:27	Euronext Dublin	20230707498945
311	48.72	EUR	10:23:30	Euronext Dublin	20230707499457
94	48.72	EUR	10:23:30	Euronext Dublin	20230707499969
165	48.72	EUR	10:23:30	Euronext Dublin	20230707500225
261	48.72	EUR	10:24:26	Euronext Dublin	20230707501249
316	48.73	EUR	10:25:38	Euronext Dublin	20230707501761
204	48.72	EUR	10:25:40	Euronext Dublin	20230707502273
125	48.72	EUR	10:25:40	Euronext Dublin	20230707502529
113	48.72	EUR	10:25:40	Euronext Dublin	20230707502785
27	48.72	EUR	10:25:40	Euronext Dublin	20230707503041
43	48.69	EUR	10:26:25	Euronext Dublin	20230707503297
4	48.7	EUR	10:28:38	Euronext Dublin	20230707504833
288	48.71	EUR	10:30:52	Euronext Dublin	20230707505345
218	48.71	EUR	10:30:52	Euronext Dublin	20230707506113
113	48.71	EUR	10:30:52	Euronext Dublin	20230707506369
27	48.71	EUR	10:30:52	Euronext Dublin	20230707506625
289	48.68	EUR	10:31:46	Euronext Dublin	20230707507393
113	48.68	EUR	10:31:46	Euronext Dublin	20230707507649
220	48.68	EUR	10:31:46	Euronext Dublin	20230707507905
51	48.66	EUR	10:33:12	Euronext Dublin	20230707508161
358	48.65	EUR	10:33:13	Euronext Dublin	20230707508929
75	48.65	EUR	10:33:13	Euronext Dublin	20230707509953
113	48.65	EUR	10:33:13	Euronext Dublin	20230707510209
46	48.65	EUR	10:33:13	Euronext Dublin	20230707510465
225	48.65	EUR	10:33:42	Euronext Dublin	20230707511233
47	48.65	EUR	10:33:55	Euronext Dublin	20230707512257
240	48.73	EUR	10:37:53	Euronext Dublin	20230707515841
165	48.73	EUR	10:37:53	Euronext Dublin	20230707516097
375	48.72	EUR	10:38:12	Euronext Dublin	20230707516353
370	48.71	EUR	10:38:54	Euronext Dublin	20230707516865
363	48.79	EUR	10:43:38	Euronext Dublin	20230707529665
55	48.79	EUR	10:43:40	Euronext Dublin	20230707533761
100	48.79	EUR	10:43:40	Euronext Dublin	20230707534017
145	48.79	EUR	10:43:40	Euronext Dublin	20230707534273
388	48.79	EUR	10:43:41	Euronext Dublin	20230707537345
369	48.8	EUR	10:43:48	Euronext Dublin	20230707544513
149	48.79	EUR	10:43:49	Euronext Dublin	20230707547585
90	48.78	EUR	10:43:49	Euronext Dublin	20230707548865
321	48.78	EUR	10:43:49	Euronext Dublin	20230707549121
254	48.78	EUR	10:43:50	Euronext Dublin	20230707551169
187	48.78	EUR	10:43:51	Euronext Dublin	20230707553729
270	48.78	EUR	10:43:51	Euronext Dublin	20230707554753
22	48.77	EUR	10:43:52	Euronext Dublin	20230707555265
165	48.77	EUR	10:43:52	Euronext Dublin	20230707555521
104	48.8	EUR	10:44:01	Euronext Dublin	20230707564481
113	48.79	EUR	10:44:02	Euronext Dublin	20230707564993
44	48.78	EUR	10:44:06	Euronext Dublin	20230707567809
264	48.8	EUR	10:50:59	Euronext Dublin	20230707603393
152	48.8	EUR	10:50:59	Euronext Dublin	20230707604673
97	48.8	EUR	10:51:14	Euronext Dublin	20230707605441
67	48.79	EUR	10:51:29	Euronext Dublin	20230707609281
138	48.77	EUR	10:51:44	Euronext Dublin	20230707613633
106	48.77	EUR	10:51:44	Euronext Dublin	20230707615425
71	48.76	EUR	10:51:58	Euronext Dublin	20230707618241
75	48.76	EUR	10:51:59	Euronext Dublin	20230707620545
70	48.76	EUR	10:52:14	Euronext Dublin	20230707621313
76	48.75	EUR	10:52:14	Euronext Dublin	20230707624385
98	48.75	EUR	10:52:29	Euronext Dublin	20230707626177
48	48.75	EUR	10:52:29	Euronext Dublin	20230707627201
98	48.76	EUR	10:52:44	Euronext Dublin	20230707629761
48	48.76	EUR	10:52:44	Euronext Dublin	20230707632065
78	48.76	EUR	10:52:59	Euronext Dublin	20230707634881
69	48.75	EUR	10:52:59	Euronext Dublin	20230707636673
87	48.75	EUR	10:53:14	Euronext Dublin	20230707638721
59	48.75	EUR	10:53:14	Euronext Dublin	20230707641281
97	48.74	EUR	10:53:29	Euronext Dublin	20230707643841
49	48.74	EUR	10:53:29	Euronext Dublin	20230707645121
49	48.72	EUR	10:53:38	Euronext Dublin	20230707645633
97	48.71	EUR	10:53:44	Euronext Dublin	20230707646913
98	48.72	EUR	10:53:59	Euronext Dublin	20230707650241
48	48.71	EUR	10:53:59	Euronext Dublin	20230707653057
49	48.73	EUR	10:54:04	Euronext Dublin	20230707654337
98	48.74	EUR	10:54:14	Euronext Dublin	20230707656385
87	48.74	EUR	10:54:23	Euronext Dublin	20230707659969
49	48.74	EUR	10:54:29	Euronext Dublin	20230707660481
98	48.71	EUR	10:54:44	Euronext Dublin	20230707665089
165	48.75	EUR	10:54:59	Euronext Dublin	20230707667137
134	48.72	EUR	10:55:14	Euronext Dublin	20230707672769
152	48.74	EUR	10:55:29	Euronext Dublin	20230707675329
84	48.73	EUR	10:55:44	Euronext Dublin	20230707679681
52	48.72	EUR	10:55:44	Euronext Dublin	20230707682497
76	48.74	EUR	10:55:59	Euronext Dublin	20230707684033
51	48.73	EUR	10:55:59	Euronext Dublin	20230707687617
102	48.76	EUR	10:56:14	Euronext Dublin	20230707689665
152	48.75	EUR	10:56:29	Euronext Dublin	20230707693761
85	48.75	EUR	10:56:44	Euronext Dublin	20230707698369
42	48.75	EUR	10:56:44	Euronext Dublin	20230707701953
85	48.78	EUR	10:56:59	Euronext Dublin	20230707709377
43	48.78	EUR	10:56:59	Euronext Dublin	20230707715521
76	48.78	EUR	10:57:14	Euronext Dublin	20230707717569
51	48.78	EUR	10:57:14	Euronext Dublin	20230707722689
76	48.8	EUR	10:57:29	Euronext Dublin	20230707725761
50	48.79	EUR	10:57:29	Euronext Dublin	20230707729089
85	48.78	EUR	10:57:44	Euronext Dublin	20230707731137
136	48.79	EUR	10:57:59	Euronext Dublin	20230707733441
76	48.8	EUR	10:58:14	Euronext Dublin	20230707740865
76	48.8	EUR	10:58:14	Euronext Dublin	20230707742657
85	48.79	EUR	10:58:29	Euronext Dublin	20230707746241
102	48.79	EUR	10:58:44	Euronext Dublin	20230707750337
68	48.79	EUR	10:58:44	Euronext Dublin	20230707751873
76	48.8	EUR	10:58:59	Euronext Dublin	20230707755201
59	48.8	EUR	10:58:59	Euronext Dublin	20230707756737
85	48.79	EUR	10:59:14	Euronext Dublin	20230707760065
42	48.79	EUR	10:59:14	Euronext Dublin	20230707762113
81	48.8	EUR	11:00:21	Euronext Dublin	20230707777729
241	48.76	EUR	11:02:05	Euronext Dublin	20230707779777
152	48.76	EUR	11:02:05	Euronext Dublin	20230707780033
315	48.8	EUR	11:04:00	Euronext Dublin	20230707781825
154	48.79	EUR	11:04:04	Euronext Dublin	20230707782849
111	48.79	EUR	11:04:04	Euronext Dublin	20230707783105
89	48.79	EUR	11:04:04	Euronext Dublin	20230707783361
96	48.92	EUR	11:14:04	Euronext Dublin	20230707793601
495	48.94	EUR	11:15:11	Euronext Dublin	20230707796417
112	48.93	EUR	11:15:11	Euronext Dublin	20230707796929
102	48.93	EUR	11:15:11	Euronext Dublin	20230707797185
112	48.94	EUR	11:15:11	Euronext Dublin	20230707797441
112	48.94	EUR	11:15:11	Euronext Dublin	20230707797697
147	48.94	EUR	11:15:11	Euronext Dublin	20230707797953
345	49.06	EUR	11:34:43	Euronext Dublin	20230707820993
40	49.09	EUR	11:37:02	Euronext Dublin	20230707822273
289	49.09	EUR	11:37:02	Euronext Dublin	20230707822529
399	49.08	EUR	11:37:05	Euronext Dublin	20230707823041
121	49.08	EUR	11:37:05	Euronext Dublin	20230707823297
491	49.08	EUR	11:38:17	Euronext Dublin	20230707823553
300	49.09	EUR	11:39:08	Euronext Dublin	20230707824321
100	49.09	EUR	11:39:08	Euronext Dublin	20230707824577
301	49.08	EUR	11:39:45	Euronext Dublin	20230707824833
13	49.08	EUR	11:39:45	Euronext Dublin	20230707825089
400	49.07	EUR	11:40:42	Euronext Dublin	20230707825345
585	49.1	EUR	11:43:24	Euronext Dublin	20230707835073
96	49.09	EUR	11:44:42	Euronext Dublin	20230707836097
422	49.09	EUR	11:44:42	Euronext Dublin	20230707836353
306	49.07	EUR	11:45:48	Euronext Dublin	20230707836865
125	49.07	EUR	11:45:48	Euronext Dublin	20230707837377
24	49.07	EUR	11:45:48	Euronext Dublin	20230707837633
1	49.05	EUR	11:47:34	Euronext Dublin	20230707838145
153	49.05	EUR	11:47:34	Euronext Dublin	20230707838401
233	49.04	EUR	11:51:24	Euronext Dublin	20230707839681
229	49.04	EUR	11:51:24	Euronext Dublin	20230707839937
125	49.04	EUR	11:51:24	Euronext Dublin	20230707840193
131	49.04	EUR	11:51:24	Euronext Dublin	20230707840449
133	49.04	EUR	11:51:24	Euronext Dublin	20230707840705
122	48.99	EUR	11:54:18	Euronext Dublin	20230707841985
118	48.99	EUR	11:54:18	Euronext Dublin	20230707842241
143	48.99	EUR	11:55:18	Euronext Dublin	20230707843009
176	48.98	EUR	11:55:52	Euronext Dublin	20230707845313
306	48.97	EUR	11:56:29	Euronext Dublin	20230707845825
112	48.98	EUR	11:56:42	Euronext Dublin	20230707846849
282	48.97	EUR	11:58:24	Euronext Dublin	20230707849153
192	48.98	EUR	11:59:01	Euronext Dublin	20230707850433
203	48.96	EUR	11:59:43	Euronext Dublin	20230707851713
41	48.94	EUR	12:01:43	Euronext Dublin	20230707860161
42	49.02	EUR	12:08:39	Euronext Dublin	20230707862721
41	49.02	EUR	12:08:47	Euronext Dublin	20230707862977
125	49.02	EUR	12:11:06	Euronext Dublin	20230707863233
112	49.02	EUR	12:11:07	Euronext Dublin	20230707863489
112	49.02	EUR	12:11:07	Euronext Dublin	20230707863745
222	49.02	EUR	12:11:07	Euronext Dublin	20230707864001
384	49.04	EUR	12:14:29	Euronext Dublin	20230707864513
112	49.04	EUR	12:14:29	Euronext Dublin	20230707865025
112	49.04	EUR	12:14:29	Euronext Dublin	20230707865281
105	49.04	EUR	12:14:29	Euronext Dublin	20230707865537
387	49.04	EUR	12:14:29	Euronext Dublin	20230707865793
87	49.04	EUR	12:14:47	Euronext Dublin	20230707866049
38	49.04	EUR	12:14:55	Euronext Dublin	20230707866305
40	49.04	EUR	12:15:03	Euronext Dublin	20230707866561
43	49.04	EUR	12:15:11	Euronext Dublin	20230707866817
41	49.03	EUR	12:15:19	Euronext Dublin	20230707867073
38	49.03	EUR	12:15:26	Euronext Dublin	20230707867329
42	49.03	EUR	12:15:34	Euronext Dublin	20230707867585
4	49.03	EUR	12:15:41	Euronext Dublin	20230707867841
33	49.03	EUR	12:15:41	Euronext Dublin	20230707868097
38	49.02	EUR	12:15:48	Euronext Dublin	20230707868353
42	49.02	EUR	12:15:56	Euronext Dublin	20230707868609
37	49.02	EUR	12:16:03	Euronext Dublin	20230707869889
38	49.02	EUR	12:16:10	Euronext Dublin	20230707870145
125	49.02	EUR	12:17:36	Euronext Dublin	20230707870401
112	49.02	EUR	12:17:36	Euronext Dublin	20230707870657
112	49.02	EUR	12:17:36	Euronext Dublin	20230707870913
50	49.02	EUR	12:17:36	Euronext Dublin	20230707871169
58	49.02	EUR	12:17:36	Euronext Dublin	20230707871425
37	49.02	EUR	12:17:43	Euronext Dublin	20230707871681
43	49.02	EUR	12:17:51	Euronext Dublin	20230707871937
50	49.03	EUR	12:20:36	Euronext Dublin	20230707872449
112	49.03	EUR	12:20:36	Euronext Dublin	20230707872705
105	49.03	EUR	12:20:36	Euronext Dublin	20230707872961
112	49.03	EUR	12:20:36	Euronext Dublin	20230707873217
96	49.03	EUR	12:20:36	Euronext Dublin	20230707873473
352	49.03	EUR	12:20:36	Euronext Dublin	20230707873729
106	49.03	EUR	12:22:16	Euronext Dublin	20230707874241
112	49.03	EUR	12:26:56	Euronext Dublin	20230707875265
112	49.03	EUR	12:26:56	Euronext Dublin	20230707875521
105	49.03	EUR	12:26:56	Euronext Dublin	20230707875777
390	49.03	EUR	12:26:56	Euronext Dublin	20230707876033
112	49.03	EUR	12:27:33	Euronext Dublin	20230707876289
112	49.03	EUR	12:27:33	Euronext Dublin	20230707876545
484	49.02	EUR	12:27:42	Euronext Dublin	20230707877057
112	49.02	EUR	12:27:42	Euronext Dublin	20230707877313
112	49.02	EUR	12:27:42	Euronext Dublin	20230707877569
352	49.02	EUR	12:27:42	Euronext Dublin	20230707877825
289	49	EUR	12:30:02	Euronext Dublin	20230707878849
125	49	EUR	12:30:02	Euronext Dublin	20230707879105
86	48.99	EUR	12:30:28	Euronext Dublin	20230707879361
25	48.97	EUR	12:31:05	Euronext Dublin	20230707880897
153	48.97	EUR	12:31:05	Euronext Dublin	20230707881153
50	48.97	EUR	12:31:05	Euronext Dublin	20230707881409
35	49	EUR	12:33:13	Euronext Dublin	20230707885249
26	49	EUR	12:33:13	Euronext Dublin	20230707885505
112	49	EUR	12:33:40	Euronext Dublin	20230707885761
39	49	EUR	12:33:40	Euronext Dublin	20230707886017
70	48.99	EUR	12:33:41	Euronext Dublin	20230707886273
21	49.01	EUR	12:34:43	Euronext Dublin	20230707886785
32	49.01	EUR	12:34:43	Euronext Dublin	20230707887041
279	49	EUR	12:35:10	Euronext Dublin	20230707887297
40	48.99	EUR	12:35:19	Euronext Dublin	20230707887553
288	48.96	EUR	12:35:24	Euronext Dublin	20230707888065
50	48.96	EUR	12:35:35	Euronext Dublin	20230707888321
9	48.96	EUR	12:35:35	Euronext Dublin	20230707888577
39	48.96	EUR	12:36:42	Euronext Dublin	20230707888833
42	48.96	EUR	12:36:51	Euronext Dublin	20230707889089
22	48.96	EUR	12:37:00	Euronext Dublin	20230707889345
20	48.96	EUR	12:37:00	Euronext Dublin	20230707889601
66	48.95	EUR	12:37:14	Euronext Dublin	20230707890113
125	48.95	EUR	12:37:59	Euronext Dublin	20230707890369
85	48.95	EUR	12:37:59	Euronext Dublin	20230707890625
36	48.95	EUR	12:38:09	Euronext Dublin	20230707890881
166	48.93	EUR	12:39:31	Euronext Dublin	20230707891649
194	48.93	EUR	12:39:31	Euronext Dublin	20230707891905
112	48.93	EUR	12:39:31	Euronext Dublin	20230707892673
91	48.93	EUR	12:39:31	Euronext Dublin	20230707892929
264	48.93	EUR	12:45:02	Euronext Dublin	20230707897281
106	48.93	EUR	12:45:37	Euronext Dublin	20230707897793
103	48.92	EUR	12:46:24	Euronext Dublin	20230707898305
183	48.92	EUR	12:46:24	Euronext Dublin	20230707898561
118	48.92	EUR	12:46:25	Euronext Dublin	20230707898817
90	48.93	EUR	12:46:57	Euronext Dublin	20230707903681
41	48.95	EUR	12:49:15	Euronext Dublin	20230707905985
44	48.95	EUR	12:49:25	Euronext Dublin	20230707906241
37	48.96	EUR	12:49:34	Euronext Dublin	20230707908545
4	48.96	EUR	12:49:34	Euronext Dublin	20230707908801
337	48.97	EUR	12:51:36	Euronext Dublin	20230707909825
112	48.97	EUR	12:51:36	Euronext Dublin	20230707910081
191	48.97	EUR	12:51:36	Euronext Dublin	20230707910337
112	48.97	EUR	12:51:36	Euronext Dublin	20230707910593
298	48.98	EUR	12:53:00	Euronext Dublin	20230707911873
42	48.98	EUR	12:53:00	Euronext Dublin	20230707912385
43	48.98	EUR	12:53:08	Euronext Dublin	20230707912641
27	48.98	EUR	12:53:15	Euronext Dublin	20230707912897
11	48.98	EUR	12:53:15	Euronext Dublin	20230707913153
38	48.98	EUR	12:53:22	Euronext Dublin	20230707913409
38	48.98	EUR	12:53:29	Euronext Dublin	20230707913665
7	48.98	EUR	12:53:36	Euronext Dublin	20230707913921
31	48.98	EUR	12:53:36	Euronext Dublin	20230707914177
38	48.98	EUR	12:53:43	Euronext Dublin	20230707914433
38	48.98	EUR	12:53:50	Euronext Dublin	20230707914689
18	48.98	EUR	12:54:27	Euronext Dublin	20230707915201
105	48.98	EUR	12:54:27	Euronext Dublin	20230707915457
112	48.99	EUR	12:54:52	Euronext Dublin	20230707916737
36	48.99	EUR	12:54:52	Euronext Dublin	20230707916993
196	48.99	EUR	12:56:25	Euronext Dublin	20230707917505
2	48.99	EUR	12:56:41	Euronext Dublin	20230707918273
92	48.99	EUR	12:56:41	Euronext Dublin	20230707918529
63	48.99	EUR	12:56:47	Euronext Dublin	20230707918785
105	48.99	EUR	12:56:47	Euronext Dublin	20230707919041
106	48.98	EUR	12:57:48	Euronext Dublin	20230707919297
231	48.98	EUR	12:57:48	Euronext Dublin	20230707919553
112	48.99	EUR	12:58:25	Euronext Dublin	20230707920321
50	48.99	EUR	12:58:25	Euronext Dublin	20230707920577
112	48.99	EUR	12:58:25	Euronext Dublin	20230707920833
36	48.99	EUR	12:58:25	Euronext Dublin	20230707921089
61	48.99	EUR	12:58:25	Euronext Dublin	20230707921345
162	48.97	EUR	12:58:31	Euronext Dublin	20230707921601
443	48.97	EUR	12:58:32	Euronext Dublin	20230707922113
36	48.98	EUR	13:00:33	Euronext Dublin	20230707923137
9	48.98	EUR	13:00:33	Euronext Dublin	20230707923393
39	48.98	EUR	13:00:41	Euronext Dublin	20230707923905
39	48.98	EUR	13:00:49	Euronext Dublin	20230707924161
64	48.98	EUR	13:01:02	Euronext Dublin	20230707924673
38	48.98	EUR	13:01:10	Euronext Dublin	20230707924929
23	48.98	EUR	13:01:18	Euronext Dublin	20230707925185
16	48.98	EUR	13:01:18	Euronext Dublin	20230707925441
19	48.98	EUR	13:01:26	Euronext Dublin	20230707925697
20	48.98	EUR	13:01:26	Euronext Dublin	20230707925953
39	48.98	EUR	13:01:34	Euronext Dublin	20230707926209
17	48.98	EUR	13:01:43	Euronext Dublin	20230707926465
27	48.98	EUR	13:01:43	Euronext Dublin	20230707926721
36	49.02	EUR	13:04:02	Euronext Dublin	20230707929537
125	49.02	EUR	13:04:02	Euronext Dublin	20230707929793
122	49.02	EUR	13:04:02	Euronext Dublin	20230707930049
50	49.02	EUR	13:04:02	Euronext Dublin	20230707930305
164	49.02	EUR	13:04:02	Euronext Dublin	20230707930561
8	49.02	EUR	13:04:03	Euronext Dublin	20230707930817
125	49.02	EUR	13:04:03	Euronext Dublin	20230707931073
49	49.02	EUR	13:04:03	Euronext Dublin	20230707931329
39	49.02	EUR	13:04:10	Euronext Dublin	20230707931585
34	49.02	EUR	13:04:18	Euronext Dublin	20230707931841
5	49.02	EUR	13:04:18	Euronext Dublin	20230707932097
39	49.01	EUR	13:04:26	Euronext Dublin	20230707932353
44	49.01	EUR	13:04:35	Euronext Dublin	20230707932609
65	49.03	EUR	13:05:55	Euronext Dublin	20230707933889
125	49.04	EUR	13:06:46	Euronext Dublin	20230707934913
122	49.04	EUR	13:06:46	Euronext Dublin	20230707935169
145	49.04	EUR	13:06:46	Euronext Dublin	20230707935425
125	49.04	EUR	13:07:17	Euronext Dublin	20230707935681
122	49.04	EUR	13:07:17	Euronext Dublin	20230707935937
87	49.04	EUR	13:07:17	Euronext Dublin	20230707936193
106	49.07	EUR	13:10:30	Euronext Dublin	20230707941057
213	49.07	EUR	13:10:30	Euronext Dublin	20230707941313
44	49.1	EUR	13:10:33	Euronext Dublin	20230707944385
690	49.1	EUR	13:12:00	Euronext Dublin	20230707949505
104	49.07	EUR	13:13:54	Euronext Dublin	20230707950017
107	49.06	EUR	13:15:39	Euronext Dublin	20230707950273
9	49.07	EUR	13:18:02	Euronext Dublin	20230707952321
97	49.07	EUR	13:18:02	Euronext Dublin	20230707952577
36	49.07	EUR	13:18:12	Euronext Dublin	20230707953345
128	49.07	EUR	13:18:12	Euronext Dublin	20230707953601
67	49.07	EUR	13:18:21	Euronext Dublin	20230707953857
75	49.07	EUR	13:18:21	Euronext Dublin	20230707954113
50	49.07	EUR	13:18:34	Euronext Dublin	20230707954369
10	49.07	EUR	13:18:34	Euronext Dublin	20230707954625
37	49.07	EUR	13:18:42	Euronext Dublin	20230707954881
36	49.07	EUR	13:18:51	Euronext Dublin	20230707955137
5	49.07	EUR	13:18:51	Euronext Dublin	20230707955393
42	49.07	EUR	13:19:00	Euronext Dublin	20230707955649
41	49.07	EUR	13:19:09	Euronext Dublin	20230707955905
36	49.07	EUR	13:19:19	Euronext Dublin	20230707956161
36	49.07	EUR	13:19:46	Euronext Dublin	20230707956417
111	49.07	EUR	13:19:52	Euronext Dublin	20230707956673
36	49.07	EUR	13:20:02	Euronext Dublin	20230707956929
27	49.07	EUR	13:20:02	Euronext Dublin	20230707957185
40	49.07	EUR	13:20:09	Euronext Dublin	20230707957441
40	49.07	EUR	13:20:16	Euronext Dublin	20230707957697
234	49.06	EUR	13:20:24	Euronext Dublin	20230707958209
157	49.06	EUR	13:20:24	Euronext Dublin	20230707958465
125	49.05	EUR	13:20:24	Euronext Dublin	20230707958977
54	49.05	EUR	13:20:24	Euronext Dublin	20230707959233
199	49.05	EUR	13:20:24	Euronext Dublin	20230707959489
60	49.04	EUR	13:20:57	Euronext Dublin	20230707959745
78	49	EUR	13:22:37	Euronext Dublin	20230707960001
125	49	EUR	13:23:34	Euronext Dublin	20230707960257
105	49	EUR	13:23:34	Euronext Dublin	20230707960513
5	49	EUR	13:23:34	Euronext Dublin	20230707960769
41	49.01	EUR	13:23:41	Euronext Dublin	20230707961281
24	49.01	EUR	13:23:49	Euronext Dublin	20230707961537
22	49.01	EUR	13:23:49	Euronext Dublin	20230707961793
58	49.01	EUR	13:23:59	Euronext Dublin	20230707962049
46	49.01	EUR	13:24:07	Euronext Dublin	20230707962305
100	49.04	EUR	13:27:10	Euronext Dublin	20230707966145
7	49.03	EUR	13:27:11	Euronext Dublin	20230707966401
311	49.02	EUR	13:28:54	Euronext Dublin	20230707967169
216	49.1	EUR	13:30:30	Euronext Dublin	20230707974593
326	49.23	EUR	13:32:55	Euronext Dublin	20230707988161
112	49.23	EUR	13:32:55	Euronext Dublin	20230707988673
185	49.23	EUR	13:34:52	Euronext Dublin	20230707991745
195	49.19	EUR	13:35:34	Euronext Dublin	20230707992769
125	49.2	EUR	13:35:46	Euronext Dublin	20230707993281
105	49.2	EUR	13:35:46	Euronext Dublin	20230707993537
53	49.2	EUR	13:35:46	Euronext Dublin	20230707993793
74	49.17	EUR	13:36:06	Euronext Dublin	20230707994305
96	49.17	EUR	13:36:06	Euronext Dublin	20230707994561
89	49.17	EUR	13:36:33	Euronext Dublin	20230707995841
88	49.17	EUR	13:36:33	Euronext Dublin	20230707996097
88	49.17	EUR	13:36:33	Euronext Dublin	20230707996353
238	49.17	EUR	13:36:33	Euronext Dublin	20230707996609
125	49.17	EUR	13:36:33	Euronext Dublin	20230707996865
105	49.17	EUR	13:36:33	Euronext Dublin	20230707997121
340	49.18	EUR	13:37:07	Euronext Dublin	20230707998401
77	49.21	EUR	13:37:52	Euronext Dublin	202307071001473
137	49.21	EUR	13:37:52	Euronext Dublin	202307071001729
164	49.21	EUR	13:37:52	Euronext Dublin	202307071001985
328	49.21	EUR	13:37:52	Euronext Dublin	202307071002241
260	49.18	EUR	13:37:58	Euronext Dublin	202307071003265
9	49.14	EUR	13:38:44	Euronext Dublin	202307071004545
188	49.14	EUR	13:38:44	Euronext Dublin	202307071004801
79	49.14	EUR	13:39:00	Euronext Dublin	202307071005825
388	49.15	EUR	13:40:41	Euronext Dublin	202307071010945
66	49.15	EUR	13:41:01	Euronext Dublin	202307071011201
194	49.13	EUR	13:41:24	Euronext Dublin	202307071011969
45	49.13	EUR	13:41:24	Euronext Dublin	202307071012225
101	49.08	EUR	13:43:00	Euronext Dublin	202307071012993
193	49.08	EUR	13:43:00	Euronext Dublin	202307071013249
239	49.14	EUR	13:45:19	Euronext Dublin	202307071016833
215	49.14	EUR	13:45:19	Euronext Dublin	202307071017089
193	49.14	EUR	13:45:20	Euronext Dublin	202307071017601
52	49.13	EUR	13:46:58	Euronext Dublin	202307071019137
68	49.13	EUR	13:46:58	Euronext Dublin	202307071019393
34	49.15	EUR	13:47:53	Euronext Dublin	202307071020417
220	49.15	EUR	13:47:53	Euronext Dublin	202307071020673
133	49.15	EUR	13:47:53	Euronext Dublin	202307071020929
439	49.15	EUR	13:48:16	Euronext Dublin	202307071021697
467	49.18	EUR	13:48:54	Euronext Dublin	202307071024001
302	49.18	EUR	13:49:43	Euronext Dublin	202307071024513
39	49.16	EUR	13:50:35	Euronext Dublin	202307071025025
154	49.22	EUR	13:52:20	Euronext Dublin	202307071029633
100	49.23	EUR	13:53:29	Euronext Dublin	202307071032193
81	49.23	EUR	13:53:29	Euronext Dublin	202307071032449
112	49.23	EUR	13:53:29	Euronext Dublin	202307071032705
112	49.23	EUR	13:53:29	Euronext Dublin	202307071032961
43	49.23	EUR	13:53:29	Euronext Dublin	202307071033217
257	49.2	EUR	13:54:21	Euronext Dublin	202307071034497
37	49.15	EUR	13:56:09	Euronext Dublin	202307071034753
36	49.15	EUR	13:56:16	Euronext Dublin	202307071035009
40	49.13	EUR	13:56:24	Euronext Dublin	202307071035265
40	49.12	EUR	13:56:32	Euronext Dublin	202307071035521
50	49.12	EUR	13:56:42	Euronext Dublin	202307071035777
36	49.12	EUR	13:56:49	Euronext Dublin	202307071036033
40	49.12	EUR	13:56:57	Euronext Dublin	202307071036289
271	49.1	EUR	13:57:00	Euronext Dublin	202307071036801
37	49.1	EUR	13:57:58	Euronext Dublin	202307071039105
1	49.1	EUR	13:57:58	Euronext Dublin	202307071039361
44	49.08	EUR	13:58:00	Euronext Dublin	202307071039617
71	49.06	EUR	13:58:01	Euronext Dublin	202307071040641
77	49.05	EUR	13:58:07	Euronext Dublin	202307071040897
44	49.05	EUR	13:58:45	Euronext Dublin	202307071041153
19	49.05	EUR	13:58:52	Euronext Dublin	202307071041409
17	49.05	EUR	13:58:52	Euronext Dublin	202307071041665
45	49.05	EUR	13:59:01	Euronext Dublin	202307071041921
67	49.04	EUR	13:59:06	Euronext Dublin	202307071042433
70	49.04	EUR	13:59:28	Euronext Dublin	202307071042689
111	49.04	EUR	13:59:51	Euronext Dublin	202307071042945
36	49.03	EUR	13:59:57	Euronext Dublin	202307071043201
268	49.01	EUR	14:00:05	Euronext Dublin	202307071043713
52	48.99	EUR	14:00:41	Euronext Dublin	202307071044225
38	49	EUR	14:01:16	Euronext Dublin	202307071045761
36	49	EUR	14:01:24	Euronext Dublin	202307071046017
295	48.98	EUR	14:01:30	Euronext Dublin	202307071046529
39	48.98	EUR	14:02:38	Euronext Dublin	202307071047809
250	48.96	EUR	14:02:40	Euronext Dublin	202307071048321
173	48.96	EUR	14:04:16	Euronext Dublin	202307071049345
42	48.96	EUR	14:04:16	Euronext Dublin	202307071049601
125	48.97	EUR	14:05:21	Euronext Dublin	202307071050881
112	48.97	EUR	14:05:21	Euronext Dublin	202307071051137
58	48.97	EUR	14:05:21	Euronext Dublin	202307071051393
39	48.97	EUR	14:05:28	Euronext Dublin	202307071051649
37	48.97	EUR	14:05:35	Euronext Dublin	202307071051905
2	48.97	EUR	14:05:35	Euronext Dublin	202307071052161
34	48.97	EUR	14:05:42	Euronext Dublin	202307071052417
5	48.97	EUR	14:05:42	Euronext Dublin	202307071052673
39	48.97	EUR	14:05:49	Euronext Dublin	202307071052929
45	48.97	EUR	14:05:57	Euronext Dublin	202307071053185
292	48.95	EUR	14:06:02	Euronext Dublin	202307071053697
387	48.93	EUR	14:06:25	Euronext Dublin	202307071054209
40	48.94	EUR	14:07:31	Euronext Dublin	202307071056001
47	48.92	EUR	14:08:04	Euronext Dublin	202307071057025
176	48.92	EUR	14:08:04	Euronext Dublin	202307071057281
245	48.92	EUR	14:08:07	Euronext Dublin	202307071057793
38	48.95	EUR	14:09:36	Euronext Dublin	202307071059841
39	48.95	EUR	14:09:43	Euronext Dublin	202307071060097
44	48.95	EUR	14:09:51	Euronext Dublin	202307071060353
40	48.94	EUR	14:09:58	Euronext Dublin	202307071060609
43	48.94	EUR	14:10:06	Euronext Dublin	202307071060865
8	48.94	EUR	14:10:14	Euronext Dublin	202307071061121
34	48.94	EUR	14:10:14	Euronext Dublin	202307071061377
3	48.94	EUR	14:10:22	Euronext Dublin	202307071061633
36	48.94	EUR	14:10:22	Euronext Dublin	202307071061889
4	48.94	EUR	14:10:22	Euronext Dublin	202307071062145
126	48.92	EUR	14:10:23	Euronext Dublin	202307071063169
315	48.92	EUR	14:10:23	Euronext Dublin	202307071063425
101	48.96	EUR	14:12:13	Euronext Dublin	202307071066753
49	48.97	EUR	14:12:13	Euronext Dublin	202307071067521
112	48.96	EUR	14:14:51	Euronext Dublin	202307071068545
78	48.96	EUR	14:14:51	Euronext Dublin	202307071068801
50	48.96	EUR	14:14:51	Euronext Dublin	202307071069057
66	48.96	EUR	14:14:52	Euronext Dublin	202307071069313
112	48.96	EUR	14:14:52	Euronext Dublin	202307071069569
33	48.96	EUR	14:14:52	Euronext Dublin	202307071069825
133	48.96	EUR	14:14:52	Euronext Dublin	202307071070081
273	48.96	EUR	14:14:54	Euronext Dublin	202307071070593
41	48.96	EUR	14:15:02	Euronext Dublin	202307071070849
38	48.94	EUR	14:15:10	Euronext Dublin	202307071071105
37	48.94	EUR	14:15:18	Euronext Dublin	202307071071361
280	48.94	EUR	14:15:56	Euronext Dublin	202307071072385
248	48.94	EUR	14:16:01	Euronext Dublin	202307071073153
192	48.94	EUR	14:16:01	Euronext Dublin	202307071073409
112	48.94	EUR	14:16:01	Euronext Dublin	202307071073921
112	48.94	EUR	14:16:01	Euronext Dublin	202307071074177
111	48.94	EUR	14:16:01	Euronext Dublin	202307071074433
50	48.94	EUR	14:16:01	Euronext Dublin	202307071074689
4	48.94	EUR	14:16:01	Euronext Dublin	202307071074945
275	48.93	EUR	14:17:52	Euronext Dublin	202307071075969
112	48.93	EUR	14:17:52	Euronext Dublin	202307071076737
112	48.93	EUR	14:17:52	Euronext Dublin	202307071076993
49	48.93	EUR	14:17:52	Euronext Dublin	202307071077249
373	48.92	EUR	14:18:29	Euronext Dublin	202307071078273
107	48.92	EUR	14:18:29	Euronext Dublin	202307071078529
28	48.92	EUR	14:18:29	Euronext Dublin	202307071078785
44	48.89	EUR	14:18:37	Euronext Dublin	202307071079553
182	48.98	EUR	14:22:00	Euronext Dublin	202307071087489
20	48.98	EUR	14:22:00	Euronext Dublin	202307071087745
30	48.98	EUR	14:22:00	Euronext Dublin	202307071088001
63	49.01	EUR	14:22:44	Euronext Dublin	202307071089281
29	49.01	EUR	14:23:13	Euronext Dublin	202307071089537
149	49.01	EUR	14:23:13	Euronext Dublin	202307071089793
276	49.02	EUR	14:24:29	Euronext Dublin	202307071090817
243	49.02	EUR	14:24:36	Euronext Dublin	202307071091841
112	49.02	EUR	14:25:01	Euronext Dublin	202307071092097
64	49.02	EUR	14:25:01	Euronext Dublin	202307071092353
125	49.05	EUR	14:26:13	Euronext Dublin	202307071094401
30	49.05	EUR	14:26:13	Euronext Dublin	202307071094657
112	49.05	EUR	14:26:13	Euronext Dublin	202307071094913
125	49.05	EUR	14:26:14	Euronext Dublin	202307071095169
261	49.05	EUR	14:26:33	Euronext Dublin	202307071095681
36	49.06	EUR	14:26:45	Euronext Dublin	202307071096961
105	49.06	EUR	14:26:45	Euronext Dublin	202307071097217
105	49.06	EUR	14:26:46	Euronext Dublin	202307071097473
10	49.06	EUR	14:26:46	Euronext Dublin	202307071097729
186	49.04	EUR	14:26:50	Euronext Dublin	202307071098241
175	49.04	EUR	14:26:50	Euronext Dublin	202307071098497
107	49.02	EUR	14:27:30	Euronext Dublin	202307071099521
375	49.03	EUR	14:27:40	Euronext Dublin	202307071100033
37	49.03	EUR	14:28:31	Euronext Dublin	202307071101825
170	49.03	EUR	14:28:31	Euronext Dublin	202307071102081
37	49.03	EUR	14:28:31	Euronext Dublin	202307071102337
91	49.03	EUR	14:28:34	Euronext Dublin	202307071103361
127	49.03	EUR	14:28:43	Euronext Dublin	202307071103617
11	49.03	EUR	14:28:43	Euronext Dublin	202307071103873
184	49.04	EUR	14:28:49	Euronext Dublin	202307071105921
332	49	EUR	14:30:01	Euronext Dublin	202307071108225
30	49	EUR	14:30:01	Euronext Dublin	202307071108481
105	49	EUR	14:30:01	Euronext Dublin	202307071108737
4	49	EUR	14:30:01	Euronext Dublin	202307071108993
115	48.96	EUR	14:30:43	Euronext Dublin	202307071110017
84	48.95	EUR	14:30:49	Euronext Dublin	202307071110785
323	48.95	EUR	14:30:49	Euronext Dublin	202307071111041
44	48.96	EUR	14:31:01	Euronext Dublin	202307071111809
36	48.96	EUR	14:31:03	Euronext Dublin	202307071112065
20	48.96	EUR	14:31:03	Euronext Dublin	202307071112321
163	49	EUR	14:31:12	Euronext Dublin	202307071114625
87	49	EUR	14:31:12	Euronext Dublin	202307071114881
17	49.03	EUR	14:31:18	Euronext Dublin	202307071117185
150	49.03	EUR	14:31:18	Euronext Dublin	202307071117441
55	49.03	EUR	14:31:20	Euronext Dublin	202307071117697
56	49.02	EUR	14:31:22	Euronext Dublin	202307071118721
56	49.02	EUR	14:31:24	Euronext Dublin	202307071118977
55	49.02	EUR	14:31:26	Euronext Dublin	202307071119233
1	49.02	EUR	14:31:28	Euronext Dublin	202307071119489
55	49.02	EUR	14:31:28	Euronext Dublin	202307071119745
55	49.02	EUR	14:31:30	Euronext Dublin	202307071120001
2	49.02	EUR	14:31:32	Euronext Dublin	202307071120257
50	49.02	EUR	14:31:32	Euronext Dublin	202307071120513
4	49.02	EUR	14:31:32	Euronext Dublin	202307071120769
50	49.02	EUR	14:31:34	Euronext Dublin	202307071121025
6	49.02	EUR	14:31:34	Euronext Dublin	202307071121281
55	49.01	EUR	14:31:36	Euronext Dublin	202307071121537
137	49	EUR	14:31:36	Euronext Dublin	202307071121793
207	49	EUR	14:31:36	Euronext Dublin	202307071122049
23	49	EUR	14:31:36	Euronext Dublin	202307071122305
105	49.05	EUR	14:32:16	Euronext Dublin	202307071123329
112	49.05	EUR	14:32:16	Euronext Dublin	202307071123585
112	49.05	EUR	14:32:16	Euronext Dublin	202307071123841
105	49.05	EUR	14:32:16	Euronext Dublin	202307071124097
50	49.05	EUR	14:32:16	Euronext Dublin	202307071124353
112	49.05	EUR	14:32:27	Euronext Dublin	202307071124609
112	49.05	EUR	14:32:27	Euronext Dublin	202307071124865
112	49.09	EUR	14:33:08	Euronext Dublin	202307071126657
342	49.08	EUR	14:33:13	Euronext Dublin	202307071126913
50	49.08	EUR	14:33:15	Euronext Dublin	202307071127169
75	49.08	EUR	14:33:15	Euronext Dublin	202307071127425
125	49.08	EUR	14:33:20	Euronext Dublin	202307071127681
151	49.08	EUR	14:33:20	Euronext Dublin	202307071127937
252	49.08	EUR	14:33:29	Euronext Dublin	202307071128449
16	49.1	EUR	14:33:42	Euronext Dublin	202307071131009
1	49.1	EUR	14:33:42	Euronext Dublin	202307071131265
125	49.1	EUR	14:33:53	Euronext Dublin	202307071131521
148	49.09	EUR	14:33:53	Euronext Dublin	202307071132033
125	49.09	EUR	14:34:04	Euronext Dublin	202307071132545
112	49.09	EUR	14:34:04	Euronext Dublin	202307071132801
112	49.09	EUR	14:34:04	Euronext Dublin	202307071133057
217	49.09	EUR	14:34:45	Euronext Dublin	202307071134081
124	49.09	EUR	14:34:51	Euronext Dublin	202307071134337
110	49.09	EUR	14:34:51	Euronext Dublin	202307071134593
265	49.09	EUR	14:34:53	Euronext Dublin	202307071134849
243	49.08	EUR	14:34:57	Euronext Dublin	202307071135105
112	49.08	EUR	14:34:57	Euronext Dublin	202307071135361
70	49.08	EUR	14:34:57	Euronext Dublin	202307071135617
220	49.09	EUR	14:35:08	Euronext Dublin	202307071136129
112	49.09	EUR	14:35:08	Euronext Dublin	202307071136385
112	49.09	EUR	14:35:08	Euronext Dublin	202307071136641
105	49.09	EUR	14:35:08	Euronext Dublin	202307071136897
125	49.09	EUR	14:35:10	Euronext Dublin	202307071137153
112	49.09	EUR	14:35:10	Euronext Dublin	202307071137409
112	49.09	EUR	14:35:10	Euronext Dublin	202307071137665
125	49.09	EUR	14:35:20	Euronext Dublin	202307071137921
112	49.09	EUR	14:35:21	Euronext Dublin	202307071138177
50	49.09	EUR	14:35:21	Euronext Dublin	202307071138433
112	49.09	EUR	14:35:21	Euronext Dublin	202307071138689
220	49.09	EUR	14:35:21	Euronext Dublin	202307071138945
107	49.09	EUR	14:35:21	Euronext Dublin	202307071139201
200	49.09	EUR	14:35:21	Euronext Dublin	202307071139457
112	49.09	EUR	14:35:22	Euronext Dublin	202307071139713
112	49.09	EUR	14:35:22	Euronext Dublin	202307071139969
97	49.09	EUR	14:35:22	Euronext Dublin	202307071140225
39	49.09	EUR	14:35:24	Euronext Dublin	202307071140481
39	49.09	EUR	14:35:26	Euronext Dublin	202307071140737
431	49.07	EUR	14:35:26	Euronext Dublin	202307071140993
105	49.05	EUR	14:35:36	Euronext Dublin	202307071141249
5	49.05	EUR	14:35:36	Euronext Dublin	202307071141505
101	49.06	EUR	14:35:53	Euronext Dublin	202307071144577
137	49.05	EUR	14:35:53	Euronext Dublin	202307071145857
216	49.06	EUR	14:36:06	Euronext Dublin	202307071147393
50	49.06	EUR	14:36:19	Euronext Dublin	202307071147649
39	49.06	EUR	14:36:21	Euronext Dublin	202307071147905
82	49.07	EUR	14:36:33	Euronext Dublin	202307071149953
112	49.07	EUR	14:37:01	Euronext Dublin	202307071150209
112	49.07	EUR	14:37:01	Euronext Dublin	202307071150465
119	49.07	EUR	14:37:01	Euronext Dublin	202307071150721
50	49.07	EUR	14:37:01	Euronext Dublin	202307071150977
105	49.07	EUR	14:37:01	Euronext Dublin	202307071151233
37	49.07	EUR	14:37:01	Euronext Dublin	202307071151489
112	49.07	EUR	14:37:22	Euronext Dublin	202307071151745
112	49.07	EUR	14:37:22	Euronext Dublin	202307071152001
50	49.07	EUR	14:37:22	Euronext Dublin	202307071152257
111	49.07	EUR	14:37:22	Euronext Dublin	202307071152513
113	49.07	EUR	14:37:22	Euronext Dublin	202307071152769
87	49.07	EUR	14:37:23	Euronext Dublin	202307071153025
30	49.07	EUR	14:37:24	Euronext Dublin	202307071153281
9	49.07	EUR	14:37:24	Euronext Dublin	202307071153537
78	49.09	EUR	14:37:33	Euronext Dublin	202307071155585
125	49.11	EUR	14:37:39	Euronext Dublin	202307071156097
93	49.11	EUR	14:37:39	Euronext Dublin	202307071156353
19	49.11	EUR	14:37:41	Euronext Dublin	202307071156609
20	49.11	EUR	14:37:41	Euronext Dublin	202307071156865
40	49.11	EUR	14:37:43	Euronext Dublin	202307071157121
36	49.11	EUR	14:37:46	Euronext Dublin	202307071157377
23	49.11	EUR	14:37:46	Euronext Dublin	202307071157633
50	49.11	EUR	14:37:51	Euronext Dublin	202307071157889
48	49.11	EUR	14:37:51	Euronext Dublin	202307071158145
40	49.11	EUR	14:37:53	Euronext Dublin	202307071158401
24	49.11	EUR	14:37:56	Euronext Dublin	202307071158657
35	49.11	EUR	14:37:56	Euronext Dublin	202307071158913
39	49.11	EUR	14:37:58	Euronext Dublin	202307071159169
38	49.11	EUR	14:38:00	Euronext Dublin	202307071159425
2	49.11	EUR	14:38:00	Euronext Dublin	202307071159681
39	49.11	EUR	14:38:02	Euronext Dublin	202307071159937
9	49.11	EUR	14:38:04	Euronext Dublin	202307071160193
30	49.11	EUR	14:38:04	Euronext Dublin	202307071160449
36	49.11	EUR	14:38:06	Euronext Dublin	202307071160705
4	49.11	EUR	14:38:06	Euronext Dublin	202307071160961
39	49.11	EUR	14:38:08	Euronext Dublin	202307071161217
79	49.11	EUR	14:38:13	Euronext Dublin	202307071161473
29	49.1	EUR	14:38:13	Euronext Dublin	202307071161985
89	49.1	EUR	14:38:18	Euronext Dublin	202307071162241
99	49.09	EUR	14:38:23	Euronext Dublin	202307071162753
26	49.09	EUR	14:38:25	Euronext Dublin	202307071163009
13	49.09	EUR	14:38:25	Euronext Dublin	202307071163265
40	49.09	EUR	14:38:27	Euronext Dublin	202307071163521
39	49.09	EUR	14:38:29	Euronext Dublin	202307071163777
39	49.09	EUR	14:38:31	Euronext Dublin	202307071164033
36	49.1	EUR	14:38:40	Euronext Dublin	202307071164801
125	49.1	EUR	14:38:43	Euronext Dublin	202307071165057
76	49.1	EUR	14:38:43	Euronext Dublin	202307071165313
39	49.1	EUR	14:38:45	Euronext Dublin	202307071165569
55	49.09	EUR	14:38:45	Euronext Dublin	202307071165825
60	49.09	EUR	14:38:45	Euronext Dublin	202307071166081
112	49.09	EUR	14:39:00	Euronext Dublin	202307071166337
69	49.09	EUR	14:39:00	Euronext Dublin	202307071166593
112	49.09	EUR	14:39:14	Euronext Dublin	202307071166849
112	49.09	EUR	14:39:14	Euronext Dublin	202307071167105
112	49.09	EUR	14:39:33	Euronext Dublin	202307071167361
112	49.09	EUR	14:39:33	Euronext Dublin	202307071167617
50	49.09	EUR	14:39:33	Euronext Dublin	202307071167873
89	49.09	EUR	14:39:33	Euronext Dublin	202307071168129
322	49.08	EUR	14:39:39	Euronext Dublin	202307071168385
384	49.07	EUR	14:39:41	Euronext Dublin	202307071169665
10	49.07	EUR	14:39:41	Euronext Dublin	202307071169921
66	49.06	EUR	14:39:41	Euronext Dublin	202307071170177
94	49.06	EUR	14:39:41	Euronext Dublin	202307071170433
24	49.06	EUR	14:39:41	Euronext Dublin	202307071170689
18	49.06	EUR	14:39:41	Euronext Dublin	202307071170945
104	49.07	EUR	14:39:41	Euronext Dublin	202307071171201
48	49.04	EUR	14:40:25	Euronext Dublin	202307071172481
342	49.03	EUR	14:40:26	Euronext Dublin	202307071172993
225	49.02	EUR	14:40:26	Euronext Dublin	202307071174017
271	49.05	EUR	14:40:29	Euronext Dublin	202307071177345
16	49.05	EUR	14:41:01	Euronext Dublin	202307071180161
76	49.05	EUR	14:41:01	Euronext Dublin	202307071180417
223	49.05	EUR	14:41:01	Euronext Dublin	202307071180673
71	49.05	EUR	14:41:01	Euronext Dublin	202307071181441
212	49.05	EUR	14:41:01	Euronext Dublin	202307071181697
325	49.02	EUR	14:41:33	Euronext Dublin	202307071183233
89	49.01	EUR	14:41:48	Euronext Dublin	202307071183745
112	49.01	EUR	14:41:48	Euronext Dublin	202307071184001
70	49.01	EUR	14:41:48	Euronext Dublin	202307071184257
21	49.02	EUR	14:42:05	Euronext Dublin	202307071189377
208	49.02	EUR	14:42:05	Euronext Dublin	202307071189633
40	49.02	EUR	14:42:21	Euronext Dublin	202307071189889
75	49.02	EUR	14:42:30	Euronext Dublin	202307071190145
37	49.02	EUR	14:42:32	Euronext Dublin	202307071190401
1	49.02	EUR	14:42:32	Euronext Dublin	202307071190657
35	49.02	EUR	14:42:34	Euronext Dublin	202307071190913
3	49.02	EUR	14:42:34	Euronext Dublin	202307071191169
38	49.02	EUR	14:42:36	Euronext Dublin	202307071191425
36	49.02	EUR	14:42:40	Euronext Dublin	202307071191681
59	49.02	EUR	14:42:41	Euronext Dublin	202307071191937
36	49.02	EUR	14:42:43	Euronext Dublin	202307071192193
2	49.02	EUR	14:42:43	Euronext Dublin	202307071192449
417	49.01	EUR	14:42:43	Euronext Dublin	202307071192961
125	49	EUR	14:42:45	Euronext Dublin	202307071193729
285	48.98	EUR	14:42:48	Euronext Dublin	202307071195009
264	48.95	EUR	14:43:00	Euronext Dublin	202307071198337
10	48.96	EUR	14:43:05	Euronext Dublin	202307071198849
84	48.98	EUR	14:43:20	Euronext Dublin	202307071202945
111	48.98	EUR	14:43:20	Euronext Dublin	202307071203201
112	48.98	EUR	14:43:20	Euronext Dublin	202307071204481
43	48.98	EUR	14:43:20	Euronext Dublin	202307071204737
49	48.98	EUR	14:43:20	Euronext Dublin	202307071204993
241	48.98	EUR	14:43:40	Euronext Dublin	202307071205249
125	48.99	EUR	14:43:59	Euronext Dublin	202307071207041
146	48.99	EUR	14:43:59	Euronext Dublin	202307071207297
125	48.99	EUR	14:43:59	Euronext Dublin	202307071207809
28	49	EUR	14:44:06	Euronext Dublin	202307071208321
112	49.03	EUR	14:45:07	Euronext Dublin	202307071210113
112	49.03	EUR	14:45:11	Euronext Dublin	202307071210369
112	49.03	EUR	14:45:11	Euronext Dublin	202307071210625
50	49.03	EUR	14:45:11	Euronext Dublin	202307071210881
125	49.02	EUR	14:45:13	Euronext Dublin	202307071211137
178	49.02	EUR	14:45:13	Euronext Dublin	202307071211393
12	49.02	EUR	14:45:17	Euronext Dublin	202307071211649
105	49.02	EUR	14:45:22	Euronext Dublin	202307071211905
44	49.06	EUR	14:45:53	Euronext Dublin	202307071214721
100	49.09	EUR	14:46:05	Euronext Dublin	202307071215489
114	49.09	EUR	14:46:16	Euronext Dublin	202307071216001
305	49.09	EUR	14:46:16	Euronext Dublin	202307071216257
29	49.09	EUR	14:46:16	Euronext Dublin	202307071216513
124	49.08	EUR	14:46:24	Euronext Dublin	202307071216769
125	49.09	EUR	14:46:24	Euronext Dublin	202307071217025
112	49.09	EUR	14:46:24	Euronext Dublin	202307071217281
318	49.09	EUR	14:46:25	Euronext Dublin	202307071217537
39	49.09	EUR	14:46:27	Euronext Dublin	202307071217793
116	49.09	EUR	14:46:33	Euronext Dublin	202307071218561
26	49.09	EUR	14:46:35	Euronext Dublin	202307071218817
12	49.09	EUR	14:46:35	Euronext Dublin	202307071219073
400	49.09	EUR	14:46:42	Euronext Dublin	202307071219329
100	49.09	EUR	14:46:42	Euronext Dublin	202307071219585
40	49.12	EUR	14:47:03	Euronext Dublin	202307071224961
36	49.12	EUR	14:47:05	Euronext Dublin	202307071225217
3	49.12	EUR	14:47:05	Euronext Dublin	202307071225473
38	49.12	EUR	14:47:08	Euronext Dublin	202307071225985
39	49.12	EUR	14:47:09	Euronext Dublin	202307071226241
35	49.12	EUR	14:47:11	Euronext Dublin	202307071226497
4	49.12	EUR	14:47:11	Euronext Dublin	202307071226753
248	49.12	EUR	14:47:28	Euronext Dublin	202307071229057
350	49.14	EUR	14:48:21	Euronext Dublin	202307071231361
57	49.14	EUR	14:48:30	Euronext Dublin	202307071232129
112	49.14	EUR	14:48:32	Euronext Dublin	202307071232385
112	49.14	EUR	14:48:32	Euronext Dublin	202307071232641
221	49.14	EUR	14:48:33	Euronext Dublin	202307071232897
139	49.14	EUR	14:48:33	Euronext Dublin	202307071233153
11	49.15	EUR	14:48:59	Euronext Dublin	202307071234177
180	49.15	EUR	14:48:59	Euronext Dublin	202307071234433
25	49.15	EUR	14:48:59	Euronext Dublin	202307071234689
36	49.15	EUR	14:48:59	Euronext Dublin	202307071234945
195	49.15	EUR	14:48:59	Euronext Dublin	202307071235201
96	49.16	EUR	14:49:14	Euronext Dublin	202307071235969
16	49.16	EUR	14:49:15	Euronext Dublin	202307071236225
112	49.16	EUR	14:49:15	Euronext Dublin	202307071236481
96	49.16	EUR	14:49:15	Euronext Dublin	202307071236737
105	49.16	EUR	14:49:15	Euronext Dublin	202307071236993
125	49.16	EUR	14:49:15	Euronext Dublin	202307071237249
112	49.16	EUR	14:49:15	Euronext Dublin	202307071237505
43	49.16	EUR	14:49:15	Euronext Dublin	202307071237761
58	49.16	EUR	14:49:18	Euronext Dublin	202307071238017
11	49.16	EUR	14:49:20	Euronext Dublin	202307071238273
27	49.16	EUR	14:49:20	Euronext Dublin	202307071238529
39	49.15	EUR	14:49:22	Euronext Dublin	202307071238785
38	49.15	EUR	14:49:24	Euronext Dublin	202307071239041
39	49.15	EUR	14:49:26	Euronext Dublin	202307071239297
127	49.16	EUR	14:49:53	Euronext Dublin	202307071239809
112	49.18	EUR	14:50:03	Euronext Dublin	202307071241345
125	49.18	EUR	14:50:03	Euronext Dublin	202307071241601
276	49.18	EUR	14:50:03	Euronext Dublin	202307071241857
275	49.18	EUR	14:50:08	Euronext Dublin	202307071242625
87	49.18	EUR	14:50:08	Euronext Dublin	202307071242881
39	49.17	EUR	14:50:24	Euronext Dublin	202307071243137
125	49.17	EUR	14:51:02	Euronext Dublin	202307071243393
112	49.17	EUR	14:51:02	Euronext Dublin	202307071243649
112	49.17	EUR	14:51:02	Euronext Dublin	202307071243905
220	49.17	EUR	14:51:02	Euronext Dublin	202307071244161
9	49.17	EUR	14:51:02	Euronext Dublin	202307071244417
65	49.16	EUR	14:51:05	Euronext Dublin	202307071244673
159	49.16	EUR	14:51:33	Euronext Dublin	202307071244929
67	49.16	EUR	14:51:34	Euronext Dublin	202307071245441
36	49.16	EUR	14:51:34	Euronext Dublin	202307071245697
191	49.16	EUR	14:51:34	Euronext Dublin	202307071245953
45	49.16	EUR	14:51:35	Euronext Dublin	202307071246209
48	49.16	EUR	14:51:38	Euronext Dublin	202307071246465
112	49.16	EUR	14:51:50	Euronext Dublin	202307071246977
81	49.16	EUR	14:51:50	Euronext Dublin	202307071247233
48	49.15	EUR	14:51:53	Euronext Dublin	202307071247489
49	49.15	EUR	14:51:56	Euronext Dublin	202307071247745
48	49.14	EUR	14:51:59	Euronext Dublin	202307071248257
48	49.13	EUR	14:52:02	Euronext Dublin	202307071248513
48	49.13	EUR	14:52:05	Euronext Dublin	202307071248769
16	49.13	EUR	14:52:08	Euronext Dublin	202307071249025
32	49.13	EUR	14:52:08	Euronext Dublin	202307071249281
129	49.13	EUR	14:52:17	Euronext Dublin	202307071250049
48	49.13	EUR	14:52:19	Euronext Dublin	202307071250305
48	49.13	EUR	14:52:22	Euronext Dublin	202307071250561
49	49.12	EUR	14:52:25	Euronext Dublin	202307071250817
48	49.12	EUR	14:52:28	Euronext Dublin	202307071251073
15	49.12	EUR	14:52:31	Euronext Dublin	202307071251329
33	49.12	EUR	14:52:31	Euronext Dublin	202307071251585
36	49.12	EUR	14:52:36	Euronext Dublin	202307071252097
44	49.12	EUR	14:52:36	Euronext Dublin	202307071252865
81	49.12	EUR	14:52:41	Euronext Dublin	202307071253377
48	49.11	EUR	14:52:44	Euronext Dublin	202307071253633
48	49.1	EUR	14:52:47	Euronext Dublin	202307071253889
48	49.1	EUR	14:52:50	Euronext Dublin	202307071254145
16	49.1	EUR	14:52:53	Euronext Dublin	202307071254401
33	49.1	EUR	14:52:53	Euronext Dublin	202307071254657
169	49.12	EUR	14:53:15	Euronext Dublin	202307071256705
125	49.12	EUR	14:53:19	Euronext Dublin	202307071256961
125	49.12	EUR	14:53:22	Euronext Dublin	202307071257217
47	49.12	EUR	14:53:22	Euronext Dublin	202307071257473
64	49.12	EUR	14:53:26	Euronext Dublin	202307071257729
48	49.12	EUR	14:53:29	Euronext Dublin	202307071257985
48	49.12	EUR	14:53:32	Euronext Dublin	202307071258241
16	49.12	EUR	14:53:35	Euronext Dublin	202307071258497
33	49.12	EUR	14:53:35	Euronext Dublin	202307071258753
3	49.12	EUR	14:53:38	Euronext Dublin	202307071259009
45	49.12	EUR	14:53:38	Euronext Dublin	202307071259265
33	49.12	EUR	14:53:41	Euronext Dublin	202307071259521
15	49.12	EUR	14:53:41	Euronext Dublin	202307071259777
48	49.12	EUR	14:53:44	Euronext Dublin	202307071260033
48	49.12	EUR	14:53:47	Euronext Dublin	202307071260289
1	49.12	EUR	14:53:50	Euronext Dublin	202307071260545
48	49.12	EUR	14:53:50	Euronext Dublin	202307071260801
36	49.12	EUR	14:53:53	Euronext Dublin	202307071261057
12	49.12	EUR	14:53:53	Euronext Dublin	202307071261313
48	49.12	EUR	14:53:56	Euronext Dublin	202307071261569
1	49.1	EUR	14:54:01	Euronext Dublin	202307071261825
128	49.1	EUR	14:54:04	Euronext Dublin	202307071262081
125	49.1	EUR	14:54:21	Euronext Dublin	202307071262337
164	49.1	EUR	14:54:23	Euronext Dublin	202307071262593
227	49.09	EUR	14:54:23	Euronext Dublin	202307071263105
400	49.09	EUR	14:54:23	Euronext Dublin	202307071263361
462	49.1	EUR	14:54:40	Euronext Dublin	202307071264897
112	49.08	EUR	14:55:01	Euronext Dublin	202307071266689
86	49.1	EUR	14:55:47	Euronext Dublin	202307071270529
72	49.09	EUR	14:55:52	Euronext Dublin	202307071271297
43	49.08	EUR	14:55:55	Euronext Dublin	202307071271553
43	49.08	EUR	14:55:58	Euronext Dublin	202307071271809
125	49.09	EUR	14:56:16	Euronext Dublin	202307071272321
125	49.09	EUR	14:56:18	Euronext Dublin	202307071272577
38	49.09	EUR	14:56:18	Euronext Dublin	202307071272833
43	49.09	EUR	14:56:21	Euronext Dublin	202307071273089
44	49.09	EUR	14:56:24	Euronext Dublin	202307071273345
705	49.09	EUR	14:56:37	Euronext Dublin	202307071274625
43	49.09	EUR	14:57:16	Euronext Dublin	202307071275905
43	49.09	EUR	14:57:19	Euronext Dublin	202307071276161
36	49.09	EUR	14:57:22	Euronext Dublin	202307071276417
7	49.09	EUR	14:57:22	Euronext Dublin	202307071276673
125	49.09	EUR	14:57:33	Euronext Dublin	202307071276929
34	49.09	EUR	14:57:33	Euronext Dublin	202307071277185
43	49.09	EUR	14:57:36	Euronext Dublin	202307071277441
35	49.09	EUR	14:57:39	Euronext Dublin	202307071277697
8	49.09	EUR	14:57:39	Euronext Dublin	202307071277953
43	49.09	EUR	14:57:42	Euronext Dublin	202307071278209
43	49.09	EUR	14:57:45	Euronext Dublin	202307071278465
306	49.09	EUR	14:58:13	Euronext Dublin	202307071279489
112	49.09	EUR	14:58:20	Euronext Dublin	202307071281025
13	49.09	EUR	14:58:20	Euronext Dublin	202307071281281
87	49.09	EUR	14:58:21	Euronext Dublin	202307071281537
494	49.07	EUR	14:58:23	Euronext Dublin	202307071283073
132	49.07	EUR	14:59:15	Euronext Dublin	202307071290241
219	49.07	EUR	14:59:16	Euronext Dublin	202307071291009
48	49.07	EUR	14:59:23	Euronext Dublin	202307071291265
43	49.07	EUR	14:59:26	Euronext Dublin	202307071291777
43	49.07	EUR	14:59:29	Euronext Dublin	202307071292033
43	49.07	EUR	14:59:32	Euronext Dublin	202307071292289
125	49.06	EUR	14:59:33	Euronext Dublin	202307071292801
123	49.06	EUR	14:59:33	Euronext Dublin	202307071293057
40	49.06	EUR	14:59:52	Euronext Dublin	202307071293313
43	49.06	EUR	14:59:55	Euronext Dublin	202307071293569
26	49.06	EUR	15:00:04	Euronext Dublin	202307071295873
115	49.05	EUR	15:00:04	Euronext Dublin	202307071296385
112	49.05	EUR	15:00:04	Euronext Dublin	202307071296641
112	49.05	EUR	15:00:04	Euronext Dublin	202307071296897
196	49.05	EUR	15:00:04	Euronext Dublin	202307071297153
165	49.04	EUR	15:00:04	Euronext Dublin	202307071297409
36	49.04	EUR	15:00:39	Euronext Dublin	202307071298433
13	49.04	EUR	15:00:39	Euronext Dublin	202307071298689
292	49.07	EUR	15:01:01	Euronext Dublin	202307071301505
239	49.07	EUR	15:01:07	Euronext Dublin	202307071302017
198	49.07	EUR	15:01:18	Euronext Dublin	202307071302785
112	49.07	EUR	15:01:18	Euronext Dublin	202307071304833
147	49.07	EUR	15:01:18	Euronext Dublin	202307071305089
13	49.07	EUR	15:01:18	Euronext Dublin	202307071305345
96	49.06	EUR	15:01:19	Euronext Dublin	202307071305601
36	49.05	EUR	15:01:27	Euronext Dublin	202307071305857
72	49.05	EUR	15:01:27	Euronext Dublin	202307071306113
143	49.04	EUR	15:01:33	Euronext Dublin	202307071306369
394	49.03	EUR	15:01:53	Euronext Dublin	202307071307137
112	49.03	EUR	15:01:53	Euronext Dublin	202307071307649
112	49.03	EUR	15:01:53	Euronext Dublin	202307071307905
220	49.03	EUR	15:01:53	Euronext Dublin	202307071308161
143	49.03	EUR	15:02:01	Euronext Dublin	202307071308929
16	49.03	EUR	15:02:01	Euronext Dublin	202307071309185
11	49.04	EUR	15:02:34	Euronext Dublin	202307071311233
292	49.04	EUR	15:02:34	Euronext Dublin	202307071311489
6	49.04	EUR	15:02:34	Euronext Dublin	202307071311745
112	49.04	EUR	15:02:34	Euronext Dublin	202307071312001
112	49.04	EUR	15:02:34	Euronext Dublin	202307071312257
120	49.04	EUR	15:02:34	Euronext Dublin	202307071312513
220	49.03	EUR	15:02:49	Euronext Dublin	202307071313025
223	49.03	EUR	15:02:49	Euronext Dublin	202307071314561
38	49.03	EUR	15:03:52	Euronext Dublin	202307071317633
112	49.06	EUR	15:04:18	Euronext Dublin	202307071320193
112	49.06	EUR	15:04:18	Euronext Dublin	202307071320449
245	49.06	EUR	15:04:18	Euronext Dublin	202307071320705
85	49.06	EUR	15:04:31	Euronext Dublin	202307071321729
100	49.06	EUR	15:04:31	Euronext Dublin	202307071321985
234	49.07	EUR	15:04:31	Euronext Dublin	202307071322241
45	49.05	EUR	15:04:41	Euronext Dublin	202307071323777
152	49.06	EUR	15:04:58	Euronext Dublin	202307071325057
125	49.06	EUR	15:05:04	Euronext Dublin	202307071325313
73	49.06	EUR	15:05:04	Euronext Dublin	202307071325569
86	49.06	EUR	15:05:10	Euronext Dublin	202307071325825
588	49.05	EUR	15:05:11	Euronext Dublin	202307071326337
36	49.05	EUR	15:05:55	Euronext Dublin	202307071326593
17	49.05	EUR	15:05:55	Euronext Dublin	202307071326849
43	49.05	EUR	15:05:58	Euronext Dublin	202307071327105
71	49.05	EUR	15:06:03	Euronext Dublin	202307071328129
43	49.05	EUR	15:06:06	Euronext Dublin	202307071328641
157	49.05	EUR	15:06:17	Euronext Dublin	202307071328897
43	49.05	EUR	15:06:20	Euronext Dublin	202307071329153
163	49.05	EUR	15:06:37	Euronext Dublin	202307071329921
79	49.05	EUR	15:06:37	Euronext Dublin	202307071330177
68	49.05	EUR	15:06:59	Euronext Dublin	202307071331201
224	49.05	EUR	15:06:59	Euronext Dublin	202307071331457
50	49.04	EUR	15:07:01	Euronext Dublin	202307071331713
43	49.04	EUR	15:07:04	Euronext Dublin	202307071331969
450	49.04	EUR	15:07:12	Euronext Dublin	202307071333761
112	49.04	EUR	15:07:12	Euronext Dublin	202307071334017
112	49.04	EUR	15:07:12	Euronext Dublin	202307071334273
149	49.04	EUR	15:07:12	Euronext Dublin	202307071334529
340	49.03	EUR	15:07:29	Euronext Dublin	202307071335553
125	49.02	EUR	15:07:43	Euronext Dublin	202307071335809
161	49.02	EUR	15:07:43	Euronext Dublin	202307071336065
137	49.02	EUR	15:07:43	Euronext Dublin	202307071336321
176	49.02	EUR	15:09:03	Euronext Dublin	202307071338881
48	49.02	EUR	15:09:11	Euronext Dublin	202307071339393
43	49.02	EUR	15:09:14	Euronext Dublin	202307071339649
21	49.02	EUR	15:09:17	Euronext Dublin	202307071339905
21	49.02	EUR	15:09:17	Euronext Dublin	202307071340161
43	49.02	EUR	15:09:20	Euronext Dublin	202307071340417
105	49	EUR	15:09:22	Euronext Dublin	202307071340673
23	49.01	EUR	15:09:22	Euronext Dublin	202307071340929
125	48.99	EUR	15:09:30	Euronext Dublin	202307071341185
353	48.99	EUR	15:09:30	Euronext Dublin	202307071341441
125	48.99	EUR	15:09:30	Euronext Dublin	202307071341697
99	48.99	EUR	15:10:12	Euronext Dublin	202307071343489
219	49.01	EUR	15:10:28	Euronext Dublin	202307071345281
17	49.02	EUR	15:10:53	Euronext Dublin	202307071346305
282	49.02	EUR	15:11:18	Euronext Dublin	202307071348353
36	49.02	EUR	15:11:19	Euronext Dublin	202307071348609
115	49.02	EUR	15:11:19	Euronext Dublin	202307071348865
109	49.02	EUR	15:11:19	Euronext Dublin	202307071349121
113	49.03	EUR	15:11:36	Euronext Dublin	202307071350401
36	49.03	EUR	15:11:36	Euronext Dublin	202307071350657
61	49.03	EUR	15:11:36	Euronext Dublin	202307071350913
105	49.03	EUR	15:11:57	Euronext Dublin	202307071351425
115	49.03	EUR	15:11:57	Euronext Dublin	202307071351681
69	49.03	EUR	15:11:57	Euronext Dublin	202307071351937
105	49.01	EUR	15:11:59	Euronext Dublin	202307071352193
8	49.01	EUR	15:12:00	Euronext Dublin	202307071352449
312	49.02	EUR	15:12:42	Euronext Dublin	202307071353729
36	49.02	EUR	15:12:43	Euronext Dublin	202307071353985
79	49.02	EUR	15:12:43	Euronext Dublin	202307071354241
125	49.03	EUR	15:13:03	Euronext Dublin	202307071354753
117	49.03	EUR	15:13:03	Euronext Dublin	202307071355009
85	49.03	EUR	15:13:03	Euronext Dublin	202307071355265
117	49.03	EUR	15:13:14	Euronext Dublin	202307071355521
28	49.03	EUR	15:13:14	Euronext Dublin	202307071355777
36	49.03	EUR	15:13:17	Euronext Dublin	202307071356033
3	49.03	EUR	15:13:17	Euronext Dublin	202307071356289
270	49.03	EUR	15:13:29	Euronext Dublin	202307071356801
36	49.03	EUR	15:13:59	Euronext Dublin	202307071357057
105	49.03	EUR	15:13:59	Euronext Dublin	202307071357313
115	49.03	EUR	15:13:59	Euronext Dublin	202307071357569
334	49.03	EUR	15:14:18	Euronext Dublin	202307071358337
217	49.03	EUR	15:14:39	Euronext Dublin	202307071358849
36	49.03	EUR	15:14:42	Euronext Dublin	202307071359105
4	49.03	EUR	15:14:42	Euronext Dublin	202307071359361
50	49.05	EUR	15:15:07	Euronext Dublin	202307071361921
36	49.05	EUR	15:15:09	Euronext Dublin	202307071362177
194	49.05	EUR	15:15:10	Euronext Dublin	202307071362689
105	49.06	EUR	15:15:15	Euronext Dublin	202307071363713
38	49.06	EUR	15:15:15	Euronext Dublin	202307071363969
49	49.06	EUR	15:15:19	Euronext Dublin	202307071364225
30	49.06	EUR	15:15:22	Euronext Dublin	202307071364481
8	49.06	EUR	15:15:22	Euronext Dublin	202307071364737
62	49.06	EUR	15:15:27	Euronext Dublin	202307071364993
395	49.05	EUR	15:15:27	Euronext Dublin	202307071365505
12	49.05	EUR	15:15:40	Euronext Dublin	202307071366273
264	49.05	EUR	15:15:40	Euronext Dublin	202307071366529
117	49.05	EUR	15:15:40	Euronext Dublin	202307071367041
115	49.05	EUR	15:15:40	Euronext Dublin	202307071367297
99	49.05	EUR	15:15:40	Euronext Dublin	202307071367553
49	49.04	EUR	15:15:42	Euronext Dublin	202307071368065
40	49.04	EUR	15:15:42	Euronext Dublin	202307071368321
98	49.04	EUR	15:15:42	Euronext Dublin	202307071368577
117	49.04	EUR	15:15:42	Euronext Dublin	202307071368833
26	49.03	EUR	15:15:44	Euronext Dublin	202307071370369
220	49.03	EUR	15:15:44	Euronext Dublin	202307071370625
2	49.03	EUR	15:15:44	Euronext Dublin	202307071371137
3	49.03	EUR	15:15:44	Euronext Dublin	202307071371393
278	49.03	EUR	15:15:44	Euronext Dublin	202307071371649
195	49.03	EUR	15:15:46	Euronext Dublin	202307071372929
125	49.04	EUR	15:15:47	Euronext Dublin	202307071373953
101	49.04	EUR	15:15:47	Euronext Dublin	202307071374209
313	49.04	EUR	15:15:50	Euronext Dublin	202307071380353
125	49.04	EUR	15:15:59	Euronext Dublin	202307071380609
302	49.04	EUR	15:15:59	Euronext Dublin	202307071380865
36	49	EUR	15:17:00	Euronext Dublin	202307071381633
14	49	EUR	15:17:00	Euronext Dublin	202307071381889
41	48.99	EUR	15:17:09	Euronext Dublin	202307071382401
379	48.99	EUR	15:17:09	Euronext Dublin	202307071382657
104	48.98	EUR	15:17:09	Euronext Dublin	202307071382913
104	48.98	EUR	15:17:17	Euronext Dublin	202307071384705
171	48.97	EUR	15:17:17	Euronext Dublin	202307071385985
15	48.98	EUR	15:17:17	Euronext Dublin	202307071386241
486	49.01	EUR	15:17:33	Euronext Dublin	202307071392897
30	49.01	EUR	15:17:35	Euronext Dublin	202307071393665
54	49.01	EUR	15:17:35	Euronext Dublin	202307071393921
19	49.01	EUR	15:17:35	Euronext Dublin	202307071394177
56	49.01	EUR	15:17:40	Euronext Dublin	202307071394689
82	49.01	EUR	15:17:40	Euronext Dublin	202307071394945
227	48.99	EUR	15:17:43	Euronext Dublin	202307071395969
138	49.03	EUR	15:19:08	Euronext Dublin	202307071399297
125	49.11	EUR	15:19:44	Euronext Dublin	202307071404161
125	49.11	EUR	15:19:45	Euronext Dublin	202307071404417
281	49.1	EUR	15:20:07	Euronext Dublin	202307071404673
117	49.1	EUR	15:20:08	Euronext Dublin	202307071405697
115	49.1	EUR	15:20:08	Euronext Dublin	202307071405953
51	49.11	EUR	15:20:08	Euronext Dublin	202307071406209
42	49.11	EUR	15:20:31	Euronext Dublin	202307071406465
40	49.11	EUR	15:20:34	Euronext Dublin	202307071406721
54	49.11	EUR	15:20:38	Euronext Dublin	202307071406977
32	49.11	EUR	15:20:42	Euronext Dublin	202307071407233
22	49.11	EUR	15:20:42	Euronext Dublin	202307071407489
125	49.11	EUR	15:21:02	Euronext Dublin	202307071407745
144	49.11	EUR	15:21:02	Euronext Dublin	202307071408001
36	49.11	EUR	15:21:15	Euronext Dublin	202307071408257
138	49.11	EUR	15:21:15	Euronext Dublin	202307071408513
41	49.11	EUR	15:21:18	Euronext Dublin	202307071408769
40	49.11	EUR	15:21:21	Euronext Dublin	202307071409025
208	49.11	EUR	15:21:27	Euronext Dublin	202307071409537
19	49.1	EUR	15:21:30	Euronext Dublin	202307071410561
472	49.1	EUR	15:21:30	Euronext Dublin	202307071410817
653	49.1	EUR	15:21:30	Euronext Dublin	202307071411073
388	49.08	EUR	15:21:53	Euronext Dublin	202307071412865
391	49.07	EUR	15:21:55	Euronext Dublin	202307071413377
36	49.07	EUR	15:21:55	Euronext Dublin	202307071413633
265	49.07	EUR	15:22:08	Euronext Dublin	202307071414657
230	49.04	EUR	15:23:04	Euronext Dublin	202307071415681
328	49.05	EUR	15:23:19	Euronext Dublin	202307071417217
331	49.05	EUR	15:23:35	Euronext Dublin	202307071417729
155	49.04	EUR	15:23:35	Euronext Dublin	202307071417985
163	49.04	EUR	15:23:35	Euronext Dublin	202307071418241
72	49.03	EUR	15:24:36	Euronext Dublin	202307071422337
195	49.03	EUR	15:24:36	Euronext Dublin	202307071422593
72	49.02	EUR	15:24:36	Euronext Dublin	202307071424385
390	49.02	EUR	15:24:36	Euronext Dublin	202307071424641
152	49	EUR	15:25:09	Euronext Dublin	202307071425921
579	49	EUR	15:25:09	Euronext Dublin	202307071426177
85	49	EUR	15:25:09	Euronext Dublin	202307071426433
413	49	EUR	15:25:09	Euronext Dublin	202307071426689
51	48.99	EUR	15:25:15	Euronext Dublin	202307071427969
36	49	EUR	15:27:12	Euronext Dublin	202307071430017
255	49.07	EUR	15:29:07	Euronext Dublin	202307071435393
117	49.07	EUR	15:29:07	Euronext Dublin	202307071435649
68	49.07	EUR	15:29:07	Euronext Dublin	202307071435905
36	49.07	EUR	15:29:10	Euronext Dublin	202307071436161
3	49.07	EUR	15:29:10	Euronext Dublin	202307071436417
132	49.06	EUR	15:29:10	Euronext Dublin	202307071437441
367	49.06	EUR	15:29:30	Euronext Dublin	202307071438465
6	49.06	EUR	15:29:30	Euronext Dublin	202307071439489
115	49.06	EUR	15:29:30	Euronext Dublin	202307071439745
125	49.06	EUR	15:29:30	Euronext Dublin	202307071440001
66	49.06	EUR	15:29:30	Euronext Dublin	202307071440257
99	49.05	EUR	15:29:30	Euronext Dublin	202307071440769
110	49.04	EUR	15:29:59	Euronext Dublin	202307071441281
508	49.04	EUR	15:29:59	Euronext Dublin	202307071441537
250	49.03	EUR	15:30:04	Euronext Dublin	202307071442305
1	49.04	EUR	15:30:10	Euronext Dublin	202307071443073
1	49.04	EUR	15:30:10	Euronext Dublin	202307071443329
51	49.03	EUR	15:30:25	Euronext Dublin	202307071444609
200	49.03	EUR	15:30:25	Euronext Dublin	202307071444865
231	49.03	EUR	15:30:25	Euronext Dublin	202307071445121
467	49.04	EUR	15:31:15	Euronext Dublin	202307071447169
117	49.02	EUR	15:31:15	Euronext Dublin	202307071448193
16	49.03	EUR	15:31:15	Euronext Dublin	202307071448449
56	49.03	EUR	15:31:15	Euronext Dublin	202307071448705
489	49.02	EUR	15:31:42	Euronext Dublin	202307071449473
187	49.03	EUR	15:32:06	Euronext Dublin	202307071450497
107	49.03	EUR	15:32:06	Euronext Dublin	202307071450753
125	49.04	EUR	15:32:50	Euronext Dublin	202307071452289
239	49.04	EUR	15:32:50	Euronext Dublin	202307071452545
39	49.04	EUR	15:32:50	Euronext Dublin	202307071453057
429	49.04	EUR	15:33:12	Euronext Dublin	202307071453825
117	49.04	EUR	15:33:12	Euronext Dublin	202307071454081
115	49.04	EUR	15:33:12	Euronext Dublin	202307071454337
139	49.04	EUR	15:33:12	Euronext Dublin	202307071454593
371	49.03	EUR	15:33:55	Euronext Dublin	202307071455361
79	49.03	EUR	15:33:55	Euronext Dublin	202307071455617
7	49.03	EUR	15:33:55	Euronext Dublin	202307071455873
85	49	EUR	15:35:01	Euronext Dublin	202307071457409
100	49	EUR	15:35:01	Euronext Dublin	202307071457665
200	49	EUR	15:35:01	Euronext Dublin	202307071457921
268	48.99	EUR	15:35:08	Euronext Dublin	202307071458689
100	48.99	EUR	15:35:08	Euronext Dublin	202307071458945
95	48.99	EUR	15:35:08	Euronext Dublin	202307071459201
84	49	EUR	15:35:52	Euronext Dublin	202307071462273
80	49	EUR	15:35:52	Euronext Dublin	202307071462529
83	49	EUR	15:36:18	Euronext Dublin	202307071463041
125	49.05	EUR	15:38:57	Euronext Dublin	202307071465857
117	49.05	EUR	15:38:57	Euronext Dublin	202307071466113
115	49.05	EUR	15:38:57	Euronext Dublin	202307071466369
36	49.05	EUR	15:38:57	Euronext Dublin	202307071466625
117	49.05	EUR	15:38:57	Euronext Dublin	202307071466881
56	49.05	EUR	15:38:57	Euronext Dublin	202307071467137
40	49.05	EUR	15:39:00	Euronext Dublin	202307071467393
472	49.04	EUR	15:39:00	Euronext Dublin	202307071468417
312	49.03	EUR	15:39:10	Euronext Dublin	202307071469441
92	49.03	EUR	15:39:10	Euronext Dublin	202307071469697
48	49.04	EUR	15:40:09	Euronext Dublin	202307071472001
42	49.04	EUR	15:40:12	Euronext Dublin	202307071472257
42	49.04	EUR	15:40:15	Euronext Dublin	202307071472513
43	49.04	EUR	15:40:18	Euronext Dublin	202307071472769
42	49.04	EUR	15:40:21	Euronext Dublin	202307071473025
42	49.04	EUR	15:40:24	Euronext Dublin	202307071473281
42	49.04	EUR	15:40:27	Euronext Dublin	202307071473537
36	49.04	EUR	15:40:30	Euronext Dublin	202307071473793
6	49.04	EUR	15:40:30	Euronext Dublin	202307071474049
584	49.06	EUR	15:40:36	Euronext Dublin	202307071476097
112	49.07	EUR	15:40:38	Euronext Dublin	202307071478145
375	49.07	EUR	15:40:38	Euronext Dublin	202307071478401
505	49.07	EUR	15:41:29	Euronext Dublin	202307071480449
107	49.04	EUR	15:41:30	Euronext Dublin	202307071492225
150	49.04	EUR	15:41:33	Euronext Dublin	202307071494017
407	49.04	EUR	15:41:35	Euronext Dublin	202307071497345
324	49.04	EUR	15:42:20	Euronext Dublin	202307071500161
580	49.03	EUR	15:42:53	Euronext Dublin	202307071500929
414	49.03	EUR	15:42:53	Euronext Dublin	202307071502721
505	49.02	EUR	15:43:02	Euronext Dublin	202307071503233
409	49.02	EUR	15:44:08	Euronext Dublin	202307071509889
50	49.01	EUR	15:44:51	Euronext Dublin	202307071510657
254	49.01	EUR	15:45:52	Euronext Dublin	202307071513473
443	49.01	EUR	15:46:15	Euronext Dublin	202307071515009
105	49	EUR	15:46:15	Euronext Dublin	202307071515521
125	49	EUR	15:46:15	Euronext Dublin	202307071515777
55	49	EUR	15:46:15	Euronext Dublin	202307071516033
255	49.01	EUR	15:47:00	Euronext Dublin	202307071517313
42	49.01	EUR	15:47:44	Euronext Dublin	202307071518593
125	48.99	EUR	15:47:45	Euronext Dublin	202307071518849
376	48.99	EUR	15:47:45	Euronext Dublin	202307071519105
40	49	EUR	15:48:28	Euronext Dublin	202307071521665
50	49	EUR	15:48:32	Euronext Dublin	202307071521921
43	49	EUR	15:48:36	Euronext Dublin	202307071522177
6	49	EUR	15:48:36	Euronext Dublin	202307071522433
30	49	EUR	15:48:43	Euronext Dublin	202307071522689
56	49	EUR	15:48:43	Euronext Dublin	202307071522945
37	49	EUR	15:48:46	Euronext Dublin	202307071523201
27	49	EUR	15:48:50	Euronext Dublin	202307071523457
22	49	EUR	15:48:50	Euronext Dublin	202307071523713
200	49	EUR	15:49:02	Euronext Dublin	202307071524993
96	49	EUR	15:49:02	Euronext Dublin	202307071525249
21	48.99	EUR	15:49:03	Euronext Dublin	202307071526529
229	48.99	EUR	15:49:03	Euronext Dublin	202307071526785
125	48.99	EUR	15:49:03	Euronext Dublin	202307071527553
131	48.99	EUR	15:49:03	Euronext Dublin	202307071527809
48	48.99	EUR	15:49:59	Euronext Dublin	202307071529857
45	48.99	EUR	15:50:03	Euronext Dublin	202307071531137
36	48.99	EUR	15:50:07	Euronext Dublin	202307071531393
8	48.99	EUR	15:50:07	Euronext Dublin	202307071531649
44	48.99	EUR	15:50:11	Euronext Dublin	202307071531905
45	48.99	EUR	15:50:15	Euronext Dublin	202307071532161
44	48.99	EUR	15:50:19	Euronext Dublin	202307071532417
36	48.99	EUR	15:50:23	Euronext Dublin	202307071532673
8	48.99	EUR	15:50:23	Euronext Dublin	202307071532929
125	48.99	EUR	15:50:53	Euronext Dublin	202307071533441
36	48.99	EUR	15:51:01	Euronext Dublin	202307071533697
125	48.99	EUR	15:51:01	Euronext Dublin	202307071533953
133	48.99	EUR	15:51:01	Euronext Dublin	202307071534209
44	48.99	EUR	15:51:05	Euronext Dublin	202307071534465
78	48.99	EUR	15:51:12	Euronext Dublin	202307071534721
398	48.98	EUR	15:51:14	Euronext Dublin	202307071535745
130	48.98	EUR	15:51:14	Euronext Dublin	202307071536001
184	48.97	EUR	15:51:18	Euronext Dublin	202307071537281
144	48.97	EUR	15:51:19	Euronext Dublin	202307071537537
487	48.95	EUR	15:51:50	Euronext Dublin	202307071538817
146	48.95	EUR	15:51:50	Euronext Dublin	202307071539329
144	48.95	EUR	15:51:50	Euronext Dublin	202307071539585
118	48.95	EUR	15:51:50	Euronext Dublin	202307071539841
262	48.95	EUR	15:52:09	Euronext Dublin	202307071540353
14	48.95	EUR	15:52:09	Euronext Dublin	202307071540609
146	48.95	EUR	15:52:09	Euronext Dublin	202307071541121
144	48.95	EUR	15:52:09	Euronext Dublin	202307071541377
40	48.95	EUR	15:52:09	Euronext Dublin	202307071541633
125	48.94	EUR	15:52:15	Euronext Dublin	202307071542145
49	48.94	EUR	15:52:15	Euronext Dublin	202307071542401
238	48.94	EUR	15:52:39	Euronext Dublin	202307071543425
101	48.94	EUR	15:52:39	Euronext Dublin	202307071543681
313	48.92	EUR	15:53:27	Euronext Dublin	202307071546497
203	48.92	EUR	15:53:52	Euronext Dublin	202307071547777
414	48.93	EUR	15:54:37	Euronext Dublin	202307071549057
206	48.92	EUR	15:54:57	Euronext Dublin	202307071549313
125	48.92	EUR	15:54:57	Euronext Dublin	202307071549825
146	48.92	EUR	15:54:57	Euronext Dublin	202307071550081
30	48.92	EUR	15:54:57	Euronext Dublin	202307071550337
275	48.93	EUR	15:56:17	Euronext Dublin	202307071551873
106	48.93	EUR	15:56:17	Euronext Dublin	202307071552129
99	48.93	EUR	15:56:17	Euronext Dublin	202307071552385
215	48.91	EUR	15:57:10	Euronext Dublin	202307071556481
277	48.9	EUR	15:57:43	Euronext Dublin	202307071559553
225	48.9	EUR	15:57:49	Euronext Dublin	202307071560065
163	48.89	EUR	15:57:59	Euronext Dublin	202307071561601
164	48.89	EUR	15:57:59	Euronext Dublin	202307071561857
265	48.94	EUR	15:58:24	Euronext Dublin	202307071572097
114	48.93	EUR	15:58:25	Euronext Dublin	202307071572865
311	48.93	EUR	15:59:01	Euronext Dublin	202307071573633
144	48.93	EUR	15:59:01	Euronext Dublin	202307071573889
146	48.93	EUR	15:59:01	Euronext Dublin	202307071574145
9	48.93	EUR	15:59:01	Euronext Dublin	202307071574401
41	48.94	EUR	16:00:43	Euronext Dublin	202307071578497
2	48.95	EUR	16:01:35	Euronext Dublin	202307071579777
33	48.95	EUR	16:01:35	Euronext Dublin	202307071580033
146	48.95	EUR	16:01:35	Euronext Dublin	202307071580289
144	48.95	EUR	16:01:35	Euronext Dublin	202307071580545
46	48.95	EUR	16:01:37	Euronext Dublin	202307071580801
46	48.95	EUR	16:01:42	Euronext Dublin	202307071581057
73	48.95	EUR	16:01:50	Euronext Dublin	202307071581825
36	48.95	EUR	16:01:54	Euronext Dublin	202307071582081
37	48.95	EUR	16:01:58	Euronext Dublin	202307071582337
138	48.94	EUR	16:02:00	Euronext Dublin	202307071582849
293	48.95	EUR	16:02:32	Euronext Dublin	202307071584641
421	48.95	EUR	16:03:06	Euronext Dublin	202307071585409
24	48.96	EUR	16:04:02	Euronext Dublin	202307071589505
17	48.96	EUR	16:04:02	Euronext Dublin	202307071589761
36	48.96	EUR	16:04:05	Euronext Dublin	202307071590017
92	48.96	EUR	16:04:05	Euronext Dublin	202307071590273
59	48.96	EUR	16:04:05	Euronext Dublin	202307071590529
125	48.96	EUR	16:04:37	Euronext Dublin	202307071591041
113	48.96	EUR	16:04:37	Euronext Dublin	202307071591297
130	48.96	EUR	16:04:37	Euronext Dublin	202307071591553
82	48.97	EUR	16:04:46	Euronext Dublin	202307071593089
36	48.97	EUR	16:04:51	Euronext Dublin	202307071593601
10	48.97	EUR	16:04:51	Euronext Dublin	202307071593857
45	48.97	EUR	16:04:56	Euronext Dublin	202307071594113
37	48.97	EUR	16:05:00	Euronext Dublin	202307071594369
44	48.97	EUR	16:05:04	Euronext Dublin	202307071596161
36	48.97	EUR	16:05:10	Euronext Dublin	202307071596417
64	48.97	EUR	16:05:13	Euronext Dublin	202307071596673
45	48.97	EUR	16:05:17	Euronext Dublin	202307071596929
36	48.97	EUR	16:05:22	Euronext Dublin	202307071597185
510	48.97	EUR	16:05:31	Euronext Dublin	202307071599233
108	48.97	EUR	16:05:31	Euronext Dublin	202307071599745
522	48.97	EUR	16:05:31	Euronext Dublin	202307071600001
335	48.97	EUR	16:05:32	Euronext Dublin	202307071600513
3	48.97	EUR	16:05:32	Euronext Dublin	202307071600769
305	48.96	EUR	16:06:24	Euronext Dublin	202307071604353
125	48.95	EUR	16:07:00	Euronext Dublin	202307071606401
58	48.94	EUR	16:07:33	Euronext Dublin	202307071607681
119	48.94	EUR	16:07:33	Euronext Dublin	202307071607937
33	48.94	EUR	16:07:33	Euronext Dublin	202307071608193
320	48.94	EUR	16:08:12	Euronext Dublin	202307071611521
125	48.94	EUR	16:08:12	Euronext Dublin	202307071612289
84	48.94	EUR	16:08:12	Euronext Dublin	202307071612545
161	48.94	EUR	16:08:12	Euronext Dublin	202307071612801
39	48.94	EUR	16:09:16	Euronext Dublin	202307071616129
45	48.94	EUR	16:09:40	Euronext Dublin	202307071617921
36	48.94	EUR	16:09:44	Euronext Dublin	202307071618177
9	48.94	EUR	16:09:44	Euronext Dublin	202307071618433
44	48.94	EUR	16:09:48	Euronext Dublin	202307071619713
36	48.94	EUR	16:09:52	Euronext Dublin	202307071619969
9	48.94	EUR	16:09:52	Euronext Dublin	202307071620225
380	48.93	EUR	16:09:53	Euronext Dublin	202307071620993
36	48.94	EUR	16:10:20	Euronext Dublin	202307071623041
49	48.94	EUR	16:10:27	Euronext Dublin	202307071624321
42	48.94	EUR	16:10:30	Euronext Dublin	202307071624833
41	48.94	EUR	16:10:33	Euronext Dublin	202307071625089
8	48.94	EUR	16:10:36	Euronext Dublin	202307071625345
34	48.94	EUR	16:10:36	Euronext Dublin	202307071625601
42	48.94	EUR	16:10:39	Euronext Dublin	202307071625857
429	48.93	EUR	16:10:40	Euronext Dublin	202307071627137
146	48.93	EUR	16:10:40	Euronext Dublin	202307071627649
125	48.93	EUR	16:10:40	Euronext Dublin	202307071627905
276	48.93	EUR	16:10:40	Euronext Dublin	202307071628161
50	48.93	EUR	16:10:41	Euronext Dublin	202307071628417
146	48.93	EUR	16:10:41	Euronext Dublin	202307071628673
144	48.93	EUR	16:10:41	Euronext Dublin	202307071628929
134	48.93	EUR	16:10:41	Euronext Dublin	202307071629185
23	48.95	EUR	16:10:52	Euronext Dublin	202307071633793
173	48.93	EUR	16:11:14	Euronext Dublin	202307071634305
132	48.93	EUR	16:11:14	Euronext Dublin	202307071634561
426	48.92	EUR	16:12:10	Euronext Dublin	202307071639425
202	48.91	EUR	16:12:36	Euronext Dublin	202307071641473
106	48.91	EUR	16:12:36	Euronext Dublin	202307071641985
408	48.92	EUR	16:12:54	Euronext Dublin	202307071645569
267	48.9	EUR	16:13:31	Euronext Dublin	202307071647617
191	48.9	EUR	16:13:31	Euronext Dublin	202307071647873
202	48.89	EUR	16:13:43	Euronext Dublin	202307071648641
569	48.9	EUR	16:14:03	Euronext Dublin	202307071652993
146	48.9	EUR	16:14:03	Euronext Dublin	202307071653249
118	48.9	EUR	16:14:03	Euronext Dublin	202307071653505
144	48.9	EUR	16:14:03	Euronext Dublin	202307071653761
509	48.9	EUR	16:14:03	Euronext Dublin	202307071654017
8	48.89	EUR	16:14:04	Euronext Dublin	202307071654273
6	48.89	EUR	16:14:24	Euronext Dublin	202307071655809

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

POSNKCBBDBKBNOK

Date		Source	Headline
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
19th Feb 2024	9:30 am	RNS	Transaction in Own Shares
16th Feb 2024	9:30 am	RNS	Transaction in Own Shares

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