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: 6,722.00

Bid: 6,716.00

Ask: 6,722.00

Change: 278.00 (4.31%)

Spread: 6.00 (0.089%)

Open: 6,638.00

High: 6,782.00

Low: 6,556.00

Prev. Close: 6,444.00

Last checked at -

Transaction in Own Shares

20 Jul 2023 07:00

RNS Number : 5765G

CRH PLC

20 July 2023

20th July 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 19th 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:	146,000	50,000
Highest price paid per share:	€51.98	GBp 4,522.00
Lowest price paid per share:	€51.36	GBp 4,445.00
Volume weighted average price paid:	€51.7529	GBp 4,490.51

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 27,353,729 of its ordinary shares in treasury which represents 3.637% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 724,786,609 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 19th 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:	19/07/2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	51.7529	146,000
London Stock Exchange (XLON)	GBp	4,490.51	50,000

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
190	44.67	GBP	08:00:41	London Stock Exchange	NESPQCHRPC
64	44.64	GBP	08:00:47	London Stock Exchange	NESPQCHRQ4
77	44.55	GBP	08:01:05	London Stock Exchange	NESPQCHRUT
87	44.54	GBP	08:01:05	London Stock Exchange	NESPQCHRUX
41	44.52	GBP	08:01:06	London Stock Exchange	NESPQCHRUY
137	44.48	GBP	08:01:32	London Stock Exchange	NESPQCHRW7
77	44.47	GBP	08:02:26	London Stock Exchange	NESPQCHR4F
164	44.45	GBP	08:02:27	London Stock Exchange	NESPQCHR5N
104	44.54	GBP	08:03:28	London Stock Exchange	NESPQCHRB0
38	44.54	GBP	08:03:28	London Stock Exchange	NESPQCHRB1
206	44.53	GBP	08:03:39	London Stock Exchange	NESPQCHRCY
180	44.66	GBP	08:05:02	London Stock Exchange	NESPQCHSI3
180	44.64	GBP	08:05:10	London Stock Exchange	NESPQCHSJX
250	44.68	GBP	08:06:07	London Stock Exchange	NESPQCHSPW
104	44.7	GBP	08:06:26	London Stock Exchange	NESPQCHSRN
261	44.65	GBP	08:06:34	London Stock Exchange	NESPQCHSSL
152	44.65	GBP	08:06:34	London Stock Exchange	NESPQCHSSN
192	44.72	GBP	08:07:23	London Stock Exchange	NESPQCHSWD
131	44.71	GBP	08:08:00	London Stock Exchange	NESPQCHSZU
117	44.66	GBP	08:09:04	London Stock Exchange	NESPQCHS3C
203	44.66	GBP	08:09:29	London Stock Exchange	NESPQCHS5W
45	44.66	GBP	08:09:35	London Stock Exchange	NESPQCHS5B
39	44.66	GBP	08:09:43	London Stock Exchange	NESPQCHS66
31	44.64	GBP	08:10:20	London Stock Exchange	NESPQCHSAJ
28	44.64	GBP	08:10:20	London Stock Exchange	NESPQCHSAK
53	44.62	GBP	08:10:32	London Stock Exchange	NESPQCHSBA
74	44.59	GBP	08:11:04	London Stock Exchange	NESPQCHSEI
89	44.61	GBP	08:11:49	London Stock Exchange	NESPQCHTGN
125	44.65	GBP	08:12:33	London Stock Exchange	NESPQCHTIB
85	44.65	GBP	08:12:33	London Stock Exchange	NESPQCHTIC
63	44.65	GBP	08:12:33	London Stock Exchange	NESPQCHTID
110	44.61	GBP	08:13:06	London Stock Exchange	NESPQCHTLI
135	44.61	GBP	08:13:25	London Stock Exchange	NESPQCHTON
123	44.67	GBP	08:14:01	London Stock Exchange	NESPQCHTRQ
40	44.7	GBP	08:14:09	London Stock Exchange	NESPQCHTUI
22	44.71	GBP	08:15:00	London Stock Exchange	NESPQCHTZN
144	44.71	GBP	08:15:03	London Stock Exchange	NESPQCHT0G
20	44.66	GBP	08:15:06	London Stock Exchange	NESPQCHT0W
19	44.67	GBP	08:15:15	London Stock Exchange	NESPQCHT1R
40	44.66	GBP	08:15:29	London Stock Exchange	NESPQCHT2I
40	44.65	GBP	08:15:34	London Stock Exchange	NESPQCHT2T
40	44.63	GBP	08:15:52	London Stock Exchange	NESPQCHT38
40	44.64	GBP	08:16:02	London Stock Exchange	NESPQCHT5J
40	44.65	GBP	08:16:16	London Stock Exchange	NESPQCHT64
38	44.63	GBP	08:16:29	London Stock Exchange	NESPQCHT9N
40	44.62	GBP	08:16:46	London Stock Exchange	NESPQCHTAE
40	44.62	GBP	08:16:57	London Stock Exchange	NESPQCHTCI
77	44.65	GBP	08:17:26	London Stock Exchange	NESPQCHTEE
38	44.69	GBP	08:17:45	London Stock Exchange	NESPQCHUHP
138	44.7	GBP	08:18:59	London Stock Exchange	NESPQCHUPH
74	44.71	GBP	08:18:59	London Stock Exchange	NESPQCHUPK
23	44.71	GBP	08:18:59	London Stock Exchange	NESPQCHUPL
75	44.71	GBP	08:19:39	London Stock Exchange	NESPQCHUSO
58	44.72	GBP	08:20:08	London Stock Exchange	NESPQCHUW1
116	44.71	GBP	08:20:34	London Stock Exchange	NESPQCHUXB
32	44.73	GBP	08:20:48	London Stock Exchange	NESPQCHUY9
16	44.75	GBP	08:21:03	London Stock Exchange	NESPQCHU0I
57	44.75	GBP	08:21:06	London Stock Exchange	NESPQCHU0O
39	44.72	GBP	08:21:20	London Stock Exchange	NESPQCHU1M
26	44.72	GBP	08:21:41	London Stock Exchange	NESPQCHU3X
41	44.71	GBP	08:21:56	London Stock Exchange	NESPQCHU44
127	44.7	GBP	08:22:43	London Stock Exchange	NESPQCHU7J
63	44.7	GBP	08:23:15	London Stock Exchange	NESPQCHU9K
77	44.75	GBP	08:23:32	London Stock Exchange	NESPQCHUAC
50	44.74	GBP	08:23:46	London Stock Exchange	NESPQCHUBV
69	44.75	GBP	08:23:59	London Stock Exchange	NESPQCHUB0
150	44.78	GBP	08:25:52	London Stock Exchange	NESPQCHVJ0
94	44.8	GBP	08:26:05	London Stock Exchange	NESPQCHVK3
68	44.8	GBP	08:26:14	London Stock Exchange	NESPQCHVL5
39	44.79	GBP	08:26:28	London Stock Exchange	NESPQCHVNX
76	44.77	GBP	08:27:03	London Stock Exchange	NESPQCHVPJ
76	44.76	GBP	08:28:02	London Stock Exchange	NESPQCHVSO
26	44.77	GBP	08:28:14	London Stock Exchange	NESPQCHVUM
79	44.76	GBP	08:28:35	London Stock Exchange	NESPQCHVU8
76	44.74	GBP	08:29:06	London Stock Exchange	NESPQCHVWI
39	44.73	GBP	08:29:29	London Stock Exchange	NESPQCHVXI
39	44.72	GBP	08:29:47	London Stock Exchange	NESPQCHVXR
39	44.72	GBP	08:30:02	London Stock Exchange	NESPQCHVYM
187	44.71	GBP	08:32:09	London Stock Exchange	NESPQCHV4Y
30	44.7	GBP	08:32:09	London Stock Exchange	NESPQCHV41
50	44.7	GBP	08:32:09	London Stock Exchange	NESPQCHV42
63	44.69	GBP	08:32:10	London Stock Exchange	NESPQCHV43
237	44.74	GBP	08:33:59	London Stock Exchange	NESPQCHVAO
51	44.74	GBP	08:33:59	London Stock Exchange	NESPQCHVAQ
75	44.72	GBP	08:34:27	London Stock Exchange	NESPQCHVB5
40	44.71	GBP	08:34:47	London Stock Exchange	NESPQCHVDF
99	44.71	GBP	08:36:03	London Stock Exchange	NESPQCHWIX
52	44.7	GBP	08:36:04	London Stock Exchange	NESPQCHWI0
125	44.7	GBP	08:37:21	London Stock Exchange	NESPQCHWLH
38	44.7	GBP	08:37:40	London Stock Exchange	NESPQCHWM3
43	44.74	GBP	08:38:07	London Stock Exchange	NESPQCHWO6
93	44.75	GBP	08:39:08	London Stock Exchange	NESPQCHWRY
39	44.73	GBP	08:39:30	London Stock Exchange	NESPQCHWTQ
94	44.77	GBP	08:40:39	London Stock Exchange	NESPQCHWWK
38	44.82	GBP	08:41:00	London Stock Exchange	NESPQCHWW9
38	44.76	GBP	08:41:38	London Stock Exchange	NESPQCHWYE
102	44.8	GBP	08:43:08	London Stock Exchange	NESPQCHW41
50	44.8	GBP	08:43:08	London Stock Exchange	NESPQCHW44
39	44.78	GBP	08:43:45	London Stock Exchange	NESPQCHW5Z
123	44.81	GBP	08:45:58	London Stock Exchange	NESPQCHW95
83	44.8	GBP	08:45:58	London Stock Exchange	NESPQCHW98
48	44.8	GBP	08:47:34	London Stock Exchange	NESPQCHWDZ
65	44.8	GBP	08:47:34	London Stock Exchange	NESPQCHWD1
38	44.76	GBP	08:47:52	London Stock Exchange	NESPQCHWE7
39	44.73	GBP	08:48:15	London Stock Exchange	NESPQCHWFW
133	44.75	GBP	08:49:34	London Stock Exchange	NESPQCHXIV
38	44.72	GBP	08:50:13	London Stock Exchange	NESPQCHXJB
74	44.68	GBP	08:50:49	London Stock Exchange	NESPQCHXKB
38	44.69	GBP	08:51:15	London Stock Exchange	NESPQCHXMG
26	44.74	GBP	08:53:19	London Stock Exchange	NESPQCHXS4
92	44.77	GBP	08:54:15	London Stock Exchange	NESPQCHXUH
167	44.78	GBP	08:55:34	London Stock Exchange	NESPQCHXY1
22	44.78	GBP	08:55:34	London Stock Exchange	NESPQCHXY2
122	44.77	GBP	08:56:16	London Stock Exchange	NESPQCHX07
90	44.79	GBP	08:57:00	London Stock Exchange	NESPQCHX2P
40	44.79	GBP	08:57:00	London Stock Exchange	NESPQCHX2Q
38	44.78	GBP	08:57:18	London Stock Exchange	NESPQCHX3V
38	44.76	GBP	08:57:44	London Stock Exchange	NESPQCHX4U
82	44.73	GBP	08:59:21	London Stock Exchange	NESPQCHX7U
56	44.72	GBP	08:59:24	London Stock Exchange	NESPQCHX72
43	44.71	GBP	09:00:00	London Stock Exchange	NESPQCHXAU
95	44.69	GBP	09:01:21	London Stock Exchange	NESPQCHXFU
7	44.69	GBP	09:01:21	London Stock Exchange	NESPQCHXFV
39	44.68	GBP	09:01:22	London Stock Exchange	NESPQCHXF1
59	44.69	GBP	09:02:22	London Stock Exchange	NESPQCHYL3
93	44.69	GBP	09:03:52	London Stock Exchange	NESPQCHYPX
108	44.74	GBP	09:05:27	London Stock Exchange	NESPQCHYTX
126	44.72	GBP	09:06:49	London Stock Exchange	NESPQCHYUA
89	44.7	GBP	09:08:15	London Stock Exchange	NESPQCHYXC
70	44.68	GBP	09:09:34	London Stock Exchange	NESPQCHYZ6
241	44.75	GBP	09:14:55	London Stock Exchange	NESPQCHYBP
140	44.75	GBP	09:16:48	London Stock Exchange	NESPQCHZGT
36	44.75	GBP	09:16:48	London Stock Exchange	NESPQCHZGU
109	44.75	GBP	09:16:48	London Stock Exchange	NESPQCHZGW
19	44.74	GBP	09:17:54	London Stock Exchange	NESPQCHZIB
79	44.73	GBP	09:18:24	London Stock Exchange	NESPQCHZKY
152	44.76	GBP	09:21:22	London Stock Exchange	NESPQCHZQI
128	44.77	GBP	09:22:19	London Stock Exchange	NESPQCHZT6
38	44.73	GBP	09:22:50	London Stock Exchange	NESPQCHZU4
71	44.67	GBP	09:24:38	London Stock Exchange	NESPQCHZZG
78	44.67	GBP	09:26:02	London Stock Exchange	NESPQCHZ2L
42	44.7	GBP	09:26:56	London Stock Exchange	NESPQCHZ4J
42	44.7	GBP	09:26:57	London Stock Exchange	NESPQCHZ4K
215	44.75	GBP	09:32:40	London Stock Exchange	NESPQCH0MJ
129	44.74	GBP	09:32:47	London Stock Exchange	NESPQCH0MA
90	44.77	GBP	09:35:05	London Stock Exchange	NESPQCH0R7
54	44.77	GBP	09:35:05	London Stock Exchange	NESPQCH0R8
85	44.77	GBP	09:35:05	London Stock Exchange	NESPQCH0R9
71	44.76	GBP	09:36:22	London Stock Exchange	NESPQCH0VP
38	44.74	GBP	09:36:31	London Stock Exchange	NESPQCH0VD
38	44.74	GBP	09:37:24	London Stock Exchange	NESPQCH0XC
7	44.73	GBP	09:38:02	London Stock Exchange	NESPQCH0YY
86	44.77	GBP	09:38:36	London Stock Exchange	NESPQCH00J
52	44.77	GBP	09:39:27	London Stock Exchange	NESPQCH017
8	44.77	GBP	09:40:39	London Stock Exchange	NESPQCH06O
44	44.77	GBP	09:40:39	London Stock Exchange	NESPQCH06P
19	44.77	GBP	09:40:39	London Stock Exchange	NESPQCH06Q
157	44.75	GBP	09:43:04	London Stock Exchange	NESPQCH099
269	44.75	GBP	09:49:19	London Stock Exchange	NESPQCH1O9
75	44.74	GBP	09:49:56	London Stock Exchange	NESPQCH1PC
171	44.76	GBP	09:53:04	London Stock Exchange	NESPQCH1Y0
105	44.76	GBP	09:53:04	London Stock Exchange	NESPQCH1Y3
38	44.76	GBP	09:53:44	London Stock Exchange	NESPQCH1Z4
134	44.82	GBP	09:57:26	London Stock Exchange	NESPQCH19H
36	44.82	GBP	09:58:51	London Stock Exchange	NESPQCH1FR
225	44.81	GBP	09:59:56	London Stock Exchange	NESPQCH2I7
68	44.81	GBP	10:00:25	London Stock Exchange	NESPQCH2KM
38	44.8	GBP	10:00:32	London Stock Exchange	NESPQCH2K1
93	44.77	GBP	10:02:07	London Stock Exchange	NESPQCH2N7
38	44.75	GBP	10:02:32	London Stock Exchange	NESPQCH2OZ
38	44.72	GBP	10:03:19	London Stock Exchange	NESPQCH2PB
38	44.7	GBP	10:03:42	London Stock Exchange	NESPQCH2RJ
39	44.67	GBP	10:04:28	London Stock Exchange	NESPQCH2S0
81	44.63	GBP	10:06:14	London Stock Exchange	NESPQCH2YA
96	44.62	GBP	10:06:49	London Stock Exchange	NESPQCH20E
39	44.67	GBP	10:07:18	London Stock Exchange	NESPQCH23T
71	44.66	GBP	10:08:17	London Stock Exchange	NESPQCH26F
38	44.68	GBP	10:08:49	London Stock Exchange	NESPQCH281
136	44.69	GBP	10:11:09	London Stock Exchange	NESPQCH2EM
39	44.7	GBP	10:16:43	London Stock Exchange	NESPQCH3L7
1	44.69	GBP	10:17:07	London Stock Exchange	NESPQCH3MW
98	44.68	GBP	10:17:34	London Stock Exchange	NESPQCH3NN
51	44.68	GBP	10:17:34	London Stock Exchange	NESPQCH3NO
39	44.67	GBP	10:17:54	London Stock Exchange	NESPQCH3N5
74	44.7	GBP	10:18:31	London Stock Exchange	NESPQCH3O3
2	44.7	GBP	10:18:32	London Stock Exchange	NESPQCH3O4
131	44.72	GBP	10:18:59	London Stock Exchange	NESPQCH3PI
102	44.73	GBP	10:19:35	London Stock Exchange	NESPQCH3RN
81	44.76	GBP	10:20:50	London Stock Exchange	NESPQCH3VQ
75	44.77	GBP	10:21:40	London Stock Exchange	NESPQCH3WU
250	44.76	GBP	10:23:05	London Stock Exchange	NESPQCH3Z5
126	44.75	GBP	10:23:25	London Stock Exchange	NESPQCH306
99	44.74	GBP	10:23:31	London Stock Exchange	NESPQCH30B
1	44.75	GBP	10:24:35	London Stock Exchange	NESPQCH332
236	44.73	GBP	10:26:45	London Stock Exchange	NESPQCH3AY
48	44.73	GBP	10:26:45	London Stock Exchange	NESPQCH3AZ
17	44.78	GBP	10:30:20	London Stock Exchange	NESPQCH4JX
64	44.78	GBP	10:30:23	London Stock Exchange	NESPQCH4J2
89	44.76	GBP	10:32:32	London Stock Exchange	NESPQCH4NW
79	44.76	GBP	10:32:32	London Stock Exchange	NESPQCH4NX
384	44.76	GBP	10:32:32	London Stock Exchange	NESPQCH4NZ
192	44.76	GBP	10:32:32	London Stock Exchange	NESPQCH4N0
39	44.76	GBP	10:32:37	London Stock Exchange	NESPQCH4OH
73	44.76	GBP	10:33:26	London Stock Exchange	NESPQCH4PD
89	44.76	GBP	10:35:03	London Stock Exchange	NESPQCH4UU
28	44.76	GBP	10:35:03	London Stock Exchange	NESPQCH4UV
292	44.77	GBP	10:40:02	London Stock Exchange	NESPQCH41X
75	44.84	GBP	10:41:07	London Stock Exchange	NESPQCH439
84	44.84	GBP	10:41:07	London Stock Exchange	NESPQCH43A
75	44.84	GBP	10:41:23	London Stock Exchange	NESPQCH44W
57	44.84	GBP	10:41:23	London Stock Exchange	NESPQCH44X
93	44.84	GBP	10:41:23	London Stock Exchange	NESPQCH44Y
74	44.83	GBP	10:42:14	London Stock Exchange	NESPQCH457
94	44.8	GBP	10:43:27	London Stock Exchange	NESPQCH48K
74	44.8	GBP	10:44:09	London Stock Exchange	NESPQCH49H
225	44.87	GBP	10:47:56	London Stock Exchange	NESPQCH4DU
5	44.85	GBP	10:48:02	London Stock Exchange	NESPQCH4DE
164	44.85	GBP	10:48:02	London Stock Exchange	NESPQCH4DF
72	44.87	GBP	10:48:27	London Stock Exchange	NESPQCH4EA
10	44.87	GBP	10:48:27	London Stock Exchange	NESPQCH4EB
39	44.86	GBP	10:49:05	London Stock Exchange	NESPQCH4FF
119	44.87	GBP	10:50:03	London Stock Exchange	NESPQCH5G6
126	44.87	GBP	10:52:14	London Stock Exchange	NESPQCH5KW
132	44.86	GBP	10:52:24	London Stock Exchange	NESPQCH5K1
124	44.82	GBP	10:57:30	London Stock Exchange	NESPQCH5TL
1	44.81	GBP	10:57:41	London Stock Exchange	NESPQCH5TS
198	44.8	GBP	11:00:24	London Stock Exchange	NESPQCH5YR
254	44.78	GBP	11:00:26	London Stock Exchange	NESPQCH5YZ
23	44.78	GBP	11:00:26	London Stock Exchange	NESPQCH5Y0
8	44.77	GBP	11:00:41	London Stock Exchange	NESPQCH5Y7
96	44.77	GBP	11:00:50	London Stock Exchange	NESPQCH5YD
79	44.77	GBP	11:01:57	London Stock Exchange	NESPQCH5ZZ
51	44.77	GBP	11:01:57	London Stock Exchange	NESPQCH5Z0
9	44.76	GBP	11:02:12	London Stock Exchange	NESPQCH50R
57	44.76	GBP	11:02:12	London Stock Exchange	NESPQCH50S
102	44.76	GBP	11:02:12	London Stock Exchange	NESPQCH50T
39	44.76	GBP	11:02:12	London Stock Exchange	NESPQCH50U
50	44.76	GBP	11:02:19	London Stock Exchange	NESPQCH50F
233	44.78	GBP	11:05:52	London Stock Exchange	NESPQCH58U
112	44.78	GBP	11:05:52	London Stock Exchange	NESPQCH58V
39	44.76	GBP	11:06:10	London Stock Exchange	NESPQCH58Y
38	44.76	GBP	11:06:47	London Stock Exchange	NESPQCH5AI
59	44.77	GBP	11:07:28	London Stock Exchange	NESPQCH5BF
159	44.82	GBP	11:09:24	London Stock Exchange	NESPQCH6G9
54	44.81	GBP	11:09:57	London Stock Exchange	NESPQCH6I1
38	44.81	GBP	11:11:21	London Stock Exchange	NESPQCH6L8
55	44.81	GBP	11:11:21	London Stock Exchange	NESPQCH6L9
40	44.82	GBP	11:11:50	London Stock Exchange	NESPQCH6NH
142	44.89	GBP	11:17:42	London Stock Exchange	NESPQCH6WT
346	44.88	GBP	11:18:02	London Stock Exchange	NESPQCH6XC
73	44.88	GBP	11:19:02	London Stock Exchange	NESPQCH6YF
135	44.87	GBP	11:20:45	London Stock Exchange	NESPQCH618
57	44.86	GBP	11:20:46	London Stock Exchange	NESPQCH61B
69	44.85	GBP	11:21:04	London Stock Exchange	NESPQCH62V
38	44.83	GBP	11:21:41	London Stock Exchange	NESPQCH630
64	44.82	GBP	11:22:57	London Stock Exchange	NESPQCH69U
38	44.82	GBP	11:23:38	London Stock Exchange	NESPQCH6AE
71	44.82	GBP	11:25:15	London Stock Exchange	NESPQCH6EY
38	44.82	GBP	11:25:44	London Stock Exchange	NESPQCH6FO
39	44.82	GBP	11:26:02	London Stock Exchange	NESPQCH7GN
61	44.82	GBP	11:28:31	London Stock Exchange	NESPQCH7LG
104	44.83	GBP	11:29:04	London Stock Exchange	NESPQCH7MI
65	44.83	GBP	11:29:04	London Stock Exchange	NESPQCH7MJ
129	44.85	GBP	11:31:52	London Stock Exchange	NESPQCH7QL
155	44.88	GBP	11:35:02	London Stock Exchange	NESPQCH7VV
102	44.88	GBP	11:35:02	London Stock Exchange	NESPQCH7VW
114	44.87	GBP	11:35:49	London Stock Exchange	NESPQCH7XK
76	44.89	GBP	11:36:02	London Stock Exchange	NESPQCH7X9
39	44.92	GBP	11:36:20	London Stock Exchange	NESPQCH7Y8
57	44.9	GBP	11:37:10	London Stock Exchange	NESPQCH7Z0
78	44.9	GBP	11:38:22	London Stock Exchange	NESPQCH71N
39	44.89	GBP	11:38:27	London Stock Exchange	NESPQCH71Z
39	44.9	GBP	11:38:40	London Stock Exchange	NESPQCH72N
38	44.9	GBP	11:38:56	London Stock Exchange	NESPQCH72S
34	44.93	GBP	11:40:52	London Stock Exchange	NESPQCH79U
36	44.96	GBP	11:42:02	London Stock Exchange	NESPQCH7DZ
24	44.95	GBP	11:43:07	London Stock Exchange	NESPQCH8GQ
132	44.95	GBP	11:43:07	London Stock Exchange	NESPQCH8GR
3	44.95	GBP	11:43:07	London Stock Exchange	NESPQCH8GS
74	44.95	GBP	11:44:03	London Stock Exchange	NESPQCH8JF
76	44.94	GBP	11:44:22	London Stock Exchange	NESPQCH8LH
41	44.95	GBP	11:45:26	London Stock Exchange	NESPQCH8NC
90	44.95	GBP	11:46:08	London Stock Exchange	NESPQCH8P2
82	44.95	GBP	11:47:40	London Stock Exchange	NESPQCH8T5
49	44.95	GBP	11:47:40	London Stock Exchange	NESPQCH8T6
35	44.95	GBP	11:48:13	London Stock Exchange	NESPQCH8U0
39	44.95	GBP	11:48:42	London Stock Exchange	NESPQCH8V0
71	44.95	GBP	11:50:04	London Stock Exchange	NESPQCH8Y9
66	44.96	GBP	11:51:02	London Stock Exchange	NESPQCH81M
45	44.96	GBP	11:51:02	London Stock Exchange	NESPQCH81U
44	44.97	GBP	11:52:24	London Stock Exchange	NESPQCH85R
46	44.98	GBP	11:52:27	London Stock Exchange	NESPQCH855
74	44.99	GBP	11:53:15	London Stock Exchange	NESPQCH867
112	45.01	GBP	11:54:15	London Stock Exchange	NESPQCH899
76	45.05	GBP	11:55:11	London Stock Exchange	NESPQCH8BR
132	45.07	GBP	11:56:27	London Stock Exchange	NESPQCH8EC
59	45.06	GBP	11:57:42	London Stock Exchange	NESPQCH9LP
54	45.06	GBP	11:57:42	London Stock Exchange	NESPQCH9LQ
59	45.09	GBP	11:58:01	London Stock Exchange	NESPQCH9L0
104	45.14	GBP	11:59:59	London Stock Exchange	NESPQCH9S2
133	45.14	GBP	11:59:59	London Stock Exchange	NESPQCH9S3
38	45.14	GBP	12:00:12	London Stock Exchange	NESPQCH9UJ
10	45.15	GBP	12:01:02	London Stock Exchange	NESPQCH9WZ
94	45.15	GBP	12:01:04	London Stock Exchange	NESPQCH9X6
78	45.16	GBP	12:02:02	London Stock Exchange	NESPQCH910
55	45.15	GBP	12:02:02	London Stock Exchange	NESPQCH914
38	45.17	GBP	12:02:24	London Stock Exchange	NESPQCH94Q
11	45.17	GBP	12:02:44	London Stock Exchange	NESPQCH96J
75	45.18	GBP	12:03:02	London Stock Exchange	NESPQCH98L
38	45.18	GBP	12:03:19	London Stock Exchange	NESPQCH98Y
38	45.19	GBP	12:03:40	London Stock Exchange	NESPQCH99Z
40	45.2	GBP	12:04:02	London Stock Exchange	NESPQCH9CY
9	45.21	GBP	12:04:33	London Stock Exchange	NESPQCH9E2
35	45.21	GBP	12:04:33	London Stock Exchange	NESPQCH9E3
27	45.21	GBP	12:04:33	London Stock Exchange	NESPQCH9E4
69	45.21	GBP	12:05:04	London Stock Exchange	NESPQCHAH5
38	45.22	GBP	12:05:37	London Stock Exchange	NESPQCHAIC
39	45.21	GBP	12:05:46	London Stock Exchange	NESPQCHAJ8
36	45.19	GBP	12:06:02	London Stock Exchange	NESPQCHAKN
2	45.19	GBP	12:06:02	London Stock Exchange	NESPQCHAKO
39	45.17	GBP	12:06:30	London Stock Exchange	NESPQCHANW
38	45.17	GBP	12:06:38	London Stock Exchange	NESPQCHAOP
38	45.17	GBP	12:06:59	London Stock Exchange	NESPQCHAPU
39	45.16	GBP	12:07:19	London Stock Exchange	NESPQCHAQW
93	45.17	GBP	12:08:05	London Stock Exchange	NESPQCHAT5
76	45.16	GBP	12:08:53	London Stock Exchange	NESPQCHAV6
37	45.14	GBP	12:09:03	London Stock Exchange	NESPQCHAWH
2	45.14	GBP	12:09:03	London Stock Exchange	NESPQCHAWI
163	45.13	GBP	12:11:24	London Stock Exchange	NESPQCHA2P
123	45.12	GBP	12:11:55	London Stock Exchange	NESPQCHA3E
81	45.11	GBP	12:11:56	London Stock Exchange	NESPQCHA4I
39	45.08	GBP	12:12:09	London Stock Exchange	NESPQCHA59
71	45.04	GBP	12:14:45	London Stock Exchange	NESPQCHAC3
39	45.02	GBP	12:15:02	London Stock Exchange	NESPQCHAES
140	45.04	GBP	12:17:07	London Stock Exchange	NESPQCHBJR
128	45.04	GBP	12:18:13	London Stock Exchange	NESPQCHBL7
171	45.04	GBP	12:19:12	London Stock Exchange	NESPQCHBNR
39	45.03	GBP	12:19:24	London Stock Exchange	NESPQCHBN9
39	45.04	GBP	12:19:34	London Stock Exchange	NESPQCHBPK
39	45.03	GBP	12:20:06	London Stock Exchange	NESPQCHBQ2
39	45.02	GBP	12:20:22	London Stock Exchange	NESPQCHBR5
77	45.04	GBP	12:21:14	London Stock Exchange	NESPQCHBTF
76	45.07	GBP	12:21:53	London Stock Exchange	NESPQCHBVU
103	45.06	GBP	12:24:25	London Stock Exchange	NESPQCHBZM
68	45.06	GBP	12:24:25	London Stock Exchange	NESPQCHBZN
38	45.06	GBP	12:25:00	London Stock Exchange	NESPQCHB0M
38	45.01	GBP	12:26:01	London Stock Exchange	NESPQCHB3X
94	45.04	GBP	12:30:04	London Stock Exchange	NESPQCHBBJ
117	45.03	GBP	12:30:05	London Stock Exchange	NESPQCHBBL
21	45.06	GBP	12:30:31	London Stock Exchange	NESPQCHBB2
72	45.06	GBP	12:31:21	London Stock Exchange	NESPQCHBCW
98	45.06	GBP	12:33:05	London Stock Exchange	NESPQCHCGH
42	45.08	GBP	12:34:33	London Stock Exchange	NESPQCHCI8
35	45.09	GBP	12:36:09	London Stock Exchange	NESPQCHCMA
162	45.09	GBP	12:37:47	London Stock Exchange	NESPQCHCOY
87	45.08	GBP	12:38:34	London Stock Exchange	NESPQCHCQH
38	45.1	GBP	12:39:20	London Stock Exchange	NESPQCHCR0
51	45.11	GBP	12:40:59	London Stock Exchange	NESPQCHCUU
84	45.1	GBP	12:41:51	London Stock Exchange	NESPQCHC1E
38	45.1	GBP	12:42:44	London Stock Exchange	NESPQCHC3W
38	45.09	GBP	12:43:22	London Stock Exchange	NESPQCHC4S
66	45.09	GBP	12:45:20	London Stock Exchange	NESPQCHC7A
71	45.09	GBP	12:46:03	London Stock Exchange	NESPQCHC9S
32	45.08	GBP	12:46:48	London Stock Exchange	NESPQCHCA3
70	45.04	GBP	12:48:16	London Stock Exchange	NESPQCHCD2
71	45.04	GBP	12:50:13	London Stock Exchange	NESPQCHDIO
63	45.05	GBP	12:50:37	London Stock Exchange	NESPQCHDJT
38	45.03	GBP	12:51:38	London Stock Exchange	NESPQCHDL5
38	45.03	GBP	12:52:22	London Stock Exchange	NESPQCHDMW
56	44.99	GBP	12:53:45	London Stock Exchange	NESPQCHDPL
200	45.01	GBP	13:00:23	London Stock Exchange	NESPQCHD28
179	45	GBP	13:00:24	London Stock Exchange	NESPQCHD2A
180	45.02	GBP	13:07:06	London Stock Exchange	NESPQCHDEQ
164	45.02	GBP	13:07:06	London Stock Exchange	NESPQCHDEU
38	44.98	GBP	13:07:45	London Stock Exchange	NESPQCHEGJ
38	44.98	GBP	13:08:46	London Stock Exchange	NESPQCHEIL
38	44.97	GBP	13:09:07	London Stock Exchange	NESPQCHEI6
38	44.98	GBP	13:10:11	London Stock Exchange	NESPQCHEK1
82	44.98	GBP	13:12:10	London Stock Exchange	NESPQCHEQ2
149	44.97	GBP	13:19:37	London Stock Exchange	NESPQCHE1G
218	44.96	GBP	13:20:12	London Stock Exchange	NESPQCHE1V
58	44.96	GBP	13:20:12	London Stock Exchange	NESPQCHE12
71	44.89	GBP	13:21:30	London Stock Exchange	NESPQCHE4J
38	44.88	GBP	13:22:01	London Stock Exchange	NESPQCHE6M
38	44.9	GBP	13:22:35	London Stock Exchange	NESPQCHE7X
71	44.89	GBP	13:23:48	London Stock Exchange	NESPQCHE8D
64	44.9	GBP	13:30:00	London Stock Exchange	NESPQCHFMW
32	44.89	GBP	13:31:05	London Stock Exchange	NESPQCHFPQ
166	44.88	GBP	13:32:06	London Stock Exchange	NESPQCHFRJ
37	44.94	GBP	13:34:09	London Stock Exchange	NESPQCHFWM
78	44.95	GBP	13:35:12	London Stock Exchange	NESPQCHFZS
159	44.94	GBP	13:36:03	London Stock Exchange	NESPQCHF07
104	44.95	GBP	13:37:03	London Stock Exchange	NESPQCHF37
10	44.95	GBP	13:38:49	London Stock Exchange	NESPQCHF8I
263	44.95	GBP	13:38:49	London Stock Exchange	NESPQCHF8J
36	45.01	GBP	13:41:22	London Stock Exchange	NESPQCIGIL
76	45.01	GBP	13:41:22	London Stock Exchange	NESPQCIGIM
68	45.01	GBP	13:41:34	London Stock Exchange	NESPQCIGIE
31	45.02	GBP	13:43:27	London Stock Exchange	NESPQCIGMS
11	45.02	GBP	13:43:27	London Stock Exchange	NESPQCIGMT
159	45.01	GBP	13:44:52	London Stock Exchange	NESPQCIGPT
217	45	GBP	13:45:02	London Stock Exchange	NESPQCIGPE
36	44.99	GBP	13:45:02	London Stock Exchange	NESPQCIGQU
4	44.99	GBP	13:45:02	London Stock Exchange	NESPQCIGQV
71	45	GBP	13:46:25	London Stock Exchange	NESPQCIGT7
38	45	GBP	13:47:07	London Stock Exchange	NESPQCIGVL
38	44.99	GBP	13:47:37	London Stock Exchange	NESPQCIGWI
51	44.99	GBP	13:48:39	London Stock Exchange	NESPQCIGZP
38	44.99	GBP	13:49:11	London Stock Exchange	NESPQCIGZ5
38	44.99	GBP	13:49:50	London Stock Exchange	NESPQCIG1N
38	44.99	GBP	13:50:27	London Stock Exchange	NESPQCIG3Q
30	44.99	GBP	13:50:53	London Stock Exchange	NESPQCIG4O
73	44.99	GBP	13:52:34	London Stock Exchange	NESPQCIG70
93	45	GBP	13:54:07	London Stock Exchange	NESPQCIGBT
60	45	GBP	13:54:07	London Stock Exchange	NESPQCIGBX
73	44.99	GBP	13:55:52	London Stock Exchange	NESPQCIGED
70	44.98	GBP	13:56:28	London Stock Exchange	NESPQCIHGP
129	44.98	GBP	13:59:01	London Stock Exchange	NESPQCIHKW
257	45.06	GBP	14:03:47	London Stock Exchange	NESPQCIHVY
32	45.05	GBP	14:06:41	London Stock Exchange	NESPQCIH37
39	45.05	GBP	14:06:41	London Stock Exchange	NESPQCIH38
31	45.05	GBP	14:06:41	London Stock Exchange	NESPQCIH39
73	45.04	GBP	14:07:22	London Stock Exchange	NESPQCIH5V
38	45.03	GBP	14:07:22	London Stock Exchange	NESPQCIH5Y
6	45.01	GBP	14:08:15	London Stock Exchange	NESPQCIH9T
97	45.01	GBP	14:10:02	London Stock Exchange	NESPQCIHD6
140	45.04	GBP	14:11:41	London Stock Exchange	NESPQCIII6
45	45.03	GBP	14:11:48	London Stock Exchange	NESPQCIIJM
6	45.03	GBP	14:12:29	London Stock Exchange	NESPQCIIKD
30	45.03	GBP	14:12:29	London Stock Exchange	NESPQCIIKE
58	45.05	GBP	14:12:56	London Stock Exchange	NESPQCIILC
8	45.05	GBP	14:13:48	London Stock Exchange	NESPQCIIOH
50	45.07	GBP	14:15:45	London Stock Exchange	NESPQCIITA
139	45.07	GBP	14:15:45	London Stock Exchange	NESPQCIITB
52	45.07	GBP	14:16:43	London Stock Exchange	NESPQCIIV5
4	45.07	GBP	14:17:49	London Stock Exchange	NESPQCIIX1
88	45.07	GBP	14:19:42	London Stock Exchange	NESPQCII23
23	45.07	GBP	14:19:42	London Stock Exchange	NESPQCII24
39	45.07	GBP	14:19:42	London Stock Exchange	NESPQCII25
82	45.07	GBP	14:19:42	London Stock Exchange	NESPQCII2B
66	45.09	GBP	14:22:27	London Stock Exchange	NESPQCIIBO
23	45.09	GBP	14:22:27	London Stock Exchange	NESPQCIIBP
51	45.11	GBP	14:25:22	London Stock Exchange	NESPQCIIFY
66	45.11	GBP	14:25:22	London Stock Exchange	NESPQCIIFZ
178	45.1	GBP	14:26:54	London Stock Exchange	NESPQCIJKU
111	45.1	GBP	14:26:55	London Stock Exchange	NESPQCIJKV
122	45.08	GBP	14:29:37	London Stock Exchange	NESPQCIJVE
23	45.11	GBP	14:29:44	London Stock Exchange	NESPQCIJY0
62	45.11	GBP	14:29:44	London Stock Exchange	NESPQCIJY1
38	45.11	GBP	14:29:44	London Stock Exchange	NESPQCIJY2
68	45.11	GBP	14:29:44	London Stock Exchange	NESPQCIJY3
39	45.12	GBP	14:30:05	London Stock Exchange	NESPQCIJ15
47	45.12	GBP	14:30:05	London Stock Exchange	NESPQCIJ16
77	45.12	GBP	14:30:05	London Stock Exchange	NESPQCIJ1A
73	45.09	GBP	14:30:26	London Stock Exchange	NESPQCIJ4G
21	45.08	GBP	14:30:28	London Stock Exchange	NESPQCIJ4Y
21	45.08	GBP	14:30:35	London Stock Exchange	NESPQCIJ4E
40	45.07	GBP	14:30:42	London Stock Exchange	NESPQCIJ5N
38	45.06	GBP	14:30:55	London Stock Exchange	NESPQCIJ77
1	45.06	GBP	14:30:55	London Stock Exchange	NESPQCIJ78
75	45.06	GBP	14:31:12	London Stock Exchange	NESPQCIJBR
116	45.09	GBP	14:32:29	London Stock Exchange	NESPQCIKIC
39	45.09	GBP	14:32:29	London Stock Exchange	NESPQCIKID
23	45.13	GBP	14:33:19	London Stock Exchange	NESPQCIKQC
3	45.13	GBP	14:33:19	London Stock Exchange	NESPQCIKQF
30	45.13	GBP	14:33:43	London Stock Exchange	NESPQCIKSP
42	45.13	GBP	14:33:45	London Stock Exchange	NESPQCIKSA
151	45.12	GBP	14:33:47	London Stock Exchange	NESPQCIKTJ
187	45.12	GBP	14:33:47	London Stock Exchange	NESPQCIKTK
53	45.12	GBP	14:34:12	London Stock Exchange	NESPQCIKUE
59	45.12	GBP	14:35:11	London Stock Exchange	NESPQCIK0Q
72	45.13	GBP	14:35:12	London Stock Exchange	NESPQCIK0X
58	45.12	GBP	14:35:15	London Stock Exchange	NESPQCIK00
100	45.12	GBP	14:35:27	London Stock Exchange	NESPQCIK09
113	45.12	GBP	14:35:28	London Stock Exchange	NESPQCIK0B
32	45.12	GBP	14:35:29	London Stock Exchange	NESPQCIK0D
64	45.11	GBP	14:35:36	London Stock Exchange	NESPQCIK1U
50	45.1	GBP	14:35:41	London Stock Exchange	NESPQCIK2N
66	45.1	GBP	14:35:50	London Stock Exchange	NESPQCIK28
117	45.09	GBP	14:35:52	London Stock Exchange	NESPQCIK2C
79	45.09	GBP	14:36:16	London Stock Exchange	NESPQCIK6H
73	45.09	GBP	14:36:45	London Stock Exchange	NESPQCIK8U
84	45.09	GBP	14:37:04	London Stock Exchange	NESPQCIKBX
40	45.08	GBP	14:37:17	London Stock Exchange	NESPQCIKDK
16	45.07	GBP	14:37:31	London Stock Exchange	NESPQCIKFX
49	45.07	GBP	14:37:31	London Stock Exchange	NESPQCIKFZ
40	45.07	GBP	14:37:45	London Stock Exchange	NESPQCILIN
81	45.1	GBP	14:38:07	London Stock Exchange	NESPQCILK7
40	45.09	GBP	14:38:28	London Stock Exchange	NESPQCILMU
41	45.09	GBP	14:38:33	London Stock Exchange	NESPQCILM8
40	45.08	GBP	14:38:48	London Stock Exchange	NESPQCILOW
35	45.08	GBP	14:38:57	London Stock Exchange	NESPQCILPW
6	45.08	GBP	14:38:57	London Stock Exchange	NESPQCILPX
74	45.07	GBP	14:39:21	London Stock Exchange	NESPQCILVS
40	45.06	GBP	14:39:35	London Stock Exchange	NESPQCILXU
38	45.06	GBP	14:39:56	London Stock Exchange	NESPQCILZ3
91	45.06	GBP	14:40:12	London Stock Exchange	NESPQCIL1I
40	45.06	GBP	14:40:20	London Stock Exchange	NESPQCIL17
62	45.06	GBP	14:40:44	London Stock Exchange	NESPQCIL36
15	45.05	GBP	14:40:58	London Stock Exchange	NESPQCIL6S
25	45.05	GBP	14:40:58	London Stock Exchange	NESPQCIL6T
75	45.04	GBP	14:41:43	London Stock Exchange	NESPQCILC7
105	45.03	GBP	14:41:57	London Stock Exchange	NESPQCILER
41	45.02	GBP	14:41:57	London Stock Exchange	NESPQCILEU
40	45.03	GBP	14:42:10	London Stock Exchange	NESPQCIMGL
38	45.04	GBP	14:42:41	London Stock Exchange	NESPQCIMKM
57	45.03	GBP	14:42:43	London Stock Exchange	NESPQCIMK1
58	45.01	GBP	14:43:10	London Stock Exchange	NESPQCIMMG
90	45	GBP	14:43:47	London Stock Exchange	NESPQCIMOV
86	45	GBP	14:43:47	London Stock Exchange	NESPQCIMOX
16	45.01	GBP	14:44:29	London Stock Exchange	NESPQCIMS2
81	45.01	GBP	14:44:29	London Stock Exchange	NESPQCIMS3
40	45	GBP	14:45:18	London Stock Exchange	NESPQCIMV5
85	45	GBP	14:45:18	London Stock Exchange	NESPQCIMV6
174	44.99	GBP	14:45:47	London Stock Exchange	NESPQCIMXH
38	44.99	GBP	14:46:02	London Stock Exchange	NESPQCIMYZ
39	44.99	GBP	14:46:13	London Stock Exchange	NESPQCIMZ8
39	45	GBP	14:46:41	London Stock Exchange	NESPQCIM2Z
29	45	GBP	14:46:41	London Stock Exchange	NESPQCIM24
39	45	GBP	14:46:50	London Stock Exchange	NESPQCIM4W
39	45.01	GBP	14:47:03	London Stock Exchange	NESPQCIM8V
39	45	GBP	14:47:22	London Stock Exchange	NESPQCIM9D
39	45	GBP	14:47:28	London Stock Exchange	NESPQCIMA5
38	45	GBP	14:47:44	London Stock Exchange	NESPQCIMBW
39	45.01	GBP	14:47:58	London Stock Exchange	NESPQCIMCP
63	45	GBP	14:48:21	London Stock Exchange	NESPQCIMEI
38	45	GBP	14:48:26	London Stock Exchange	NESPQCIME3
39	45	GBP	14:48:39	London Stock Exchange	NESPQCIMFU
75	44.96	GBP	14:49:23	London Stock Exchange	NESPQCINKS
98	44.96	GBP	14:49:47	London Stock Exchange	NESPQCINL7
108	44.96	GBP	14:50:19	London Stock Exchange	NESPQCINN9
75	44.98	GBP	14:50:55	London Stock Exchange	NESPQCINPN
81	44.95	GBP	14:51:40	London Stock Exchange	NESPQCINSH
58	44.94	GBP	14:51:40	London Stock Exchange	NESPQCINSK
39	44.95	GBP	14:51:57	London Stock Exchange	NESPQCINT9
32	45.02	GBP	14:52:49	London Stock Exchange	NESPQCINZS
94	45.02	GBP	14:52:49	London Stock Exchange	NESPQCINZT
23	45.02	GBP	14:52:49	London Stock Exchange	NESPQCINZU
39	45	GBP	14:53:12	London Stock Exchange	NESPQCIN1J
60	45	GBP	14:53:33	London Stock Exchange	NESPQCIN4K
55	45	GBP	14:53:59	London Stock Exchange	NESPQCIN55
80	45.01	GBP	14:54:51	London Stock Exchange	NESPQCIN8A
75	45.04	GBP	14:55:27	London Stock Exchange	NESPQCINBX
80	45.03	GBP	14:55:33	London Stock Exchange	NESPQCINCJ
23	45.06	GBP	14:56:24	London Stock Exchange	NESPQCIOIP
37	45.06	GBP	14:56:24	London Stock Exchange	NESPQCIOIQ
46	45.06	GBP	14:56:24	London Stock Exchange	NESPQCIOIR
24	45.04	GBP	14:56:53	London Stock Exchange	NESPQCIOLR
14	45.04	GBP	14:56:53	London Stock Exchange	NESPQCIOLS
59	45.06	GBP	14:58:04	London Stock Exchange	NESPQCIORX
23	45.06	GBP	14:58:06	London Stock Exchange	NESPQCIORZ
24	45.06	GBP	14:58:06	London Stock Exchange	NESPQCIOR0
9	45.06	GBP	14:58:06	London Stock Exchange	NESPQCIOR1
45	45.05	GBP	14:58:09	London Stock Exchange	NESPQCIOR6
38	45.05	GBP	14:58:30	London Stock Exchange	NESPQCIOTD
13	45.06	GBP	14:58:53	London Stock Exchange	NESPQCIOWM
72	45.06	GBP	14:59:16	London Stock Exchange	NESPQCIOYB
68	45.06	GBP	15:00:01	London Stock Exchange	NESPQCIO2U
39	45.07	GBP	15:00:06	London Stock Exchange	NESPQCIO30
20	45.06	GBP	15:00:28	London Stock Exchange	NESPQCIO5W
19	45.06	GBP	15:00:28	London Stock Exchange	NESPQCIO5X
39	45.05	GBP	15:00:34	London Stock Exchange	NESPQCIO6G
45	45.05	GBP	15:01:00	London Stock Exchange	NESPQCIO8Z
13	45.05	GBP	15:01:05	London Stock Exchange	NESPQCIO9N
18	45.05	GBP	15:01:05	London Stock Exchange	NESPQCIO9O
54	45.05	GBP	15:01:28	London Stock Exchange	NESPQCIOA3
11	45.05	GBP	15:01:37	London Stock Exchange	NESPQCIOB0
40	45.04	GBP	15:01:39	London Stock Exchange	NESPQCIOBD
23	45.04	GBP	15:02:19	London Stock Exchange	NESPQCIOFS
42	45.04	GBP	15:02:26	London Stock Exchange	NESPQCIOF5
55	45.05	GBP	15:02:46	London Stock Exchange	NESPQCIPG9
61	45.04	GBP	15:02:52	London Stock Exchange	NESPQCIPH9
72	45.05	GBP	15:03:23	London Stock Exchange	NESPQCIPKR
60	45.05	GBP	15:04:38	London Stock Exchange	NESPQCIPNT
67	45.05	GBP	15:05:07	London Stock Exchange	NESPQCIPO1
100	45.05	GBP	15:05:08	London Stock Exchange	NESPQCIPOB
178	45.05	GBP	15:05:54	London Stock Exchange	NESPQCIPR0
1	45.05	GBP	15:05:54	London Stock Exchange	NESPQCIPR1
39	45.05	GBP	15:05:59	London Stock Exchange	NESPQCIPSJ
38	45.04	GBP	15:06:09	London Stock Exchange	NESPQCIPSC
26	45.03	GBP	15:06:29	London Stock Exchange	NESPQCIPU4
25	45.03	GBP	15:06:29	London Stock Exchange	NESPQCIPU5
38	45	GBP	15:06:37	London Stock Exchange	NESPQCIPVM
94	45.01	GBP	15:08:06	London Stock Exchange	NESPQCIPZ8
18	45.01	GBP	15:08:38	London Stock Exchange	NESPQCIP1D
51	45.01	GBP	15:08:38	London Stock Exchange	NESPQCIP1E
175	45.06	GBP	15:10:57	London Stock Exchange	NESPQCIPFD
77	45.06	GBP	15:10:57	London Stock Exchange	NESPQCIPFE
71	45.06	GBP	15:11:09	London Stock Exchange	NESPQCIQHT
154	45.09	GBP	15:11:57	London Stock Exchange	NESPQCIQPP
137	45.09	GBP	15:11:57	London Stock Exchange	NESPQCIQPQ
39	45.09	GBP	15:12:03	London Stock Exchange	NESPQCIQQ8
38	45.08	GBP	15:12:19	London Stock Exchange	NESPQCIQS5
38	45.09	GBP	15:12:39	London Stock Exchange	NESPQCIQV5
39	45.1	GBP	15:12:56	London Stock Exchange	NESPQCIQX6
132	45.12	GBP	15:14:02	London Stock Exchange	NESPQCIQAO
39	45.13	GBP	15:14:17	London Stock Exchange	NESPQCIQDT
38	45.11	GBP	15:14:38	London Stock Exchange	NESPQCIRIR
33	45.08	GBP	15:15:01	London Stock Exchange	NESPQCIRK7
40	45.08	GBP	15:15:09	London Stock Exchange	NESPQCIRMR
38	45.08	GBP	15:15:26	London Stock Exchange	NESPQCIROV
69	45.07	GBP	15:16:04	London Stock Exchange	NESPQCIRV2
66	45.06	GBP	15:17:07	London Stock Exchange	NESPQCIRY8
68	45.08	GBP	15:17:15	London Stock Exchange	NESPQCIRZ2
39	45.07	GBP	15:17:21	London Stock Exchange	NESPQCIR00
38	45.06	GBP	15:17:39	London Stock Exchange	NESPQCIR10
39	45.04	GBP	15:17:47	London Stock Exchange	NESPQCIR2N
38	45.06	GBP	15:18:05	London Stock Exchange	NESPQCIR3H
75	45.06	GBP	15:18:55	London Stock Exchange	NESPQCIR49
59	45.06	GBP	15:19:19	London Stock Exchange	NESPQCIR77
54	45.06	GBP	15:19:43	London Stock Exchange	NESPQCIR89
72	45.07	GBP	15:20:03	London Stock Exchange	NESPQCIRAK
3	45.07	GBP	15:20:03	London Stock Exchange	NESPQCIRAL
39	45.09	GBP	15:20:23	London Stock Exchange	NESPQCIRBF
76	45.09	GBP	15:20:51	London Stock Exchange	NESPQCIRE1
40	45.09	GBP	15:21:03	London Stock Exchange	NESPQCISGY
39	45.09	GBP	15:21:23	London Stock Exchange	NESPQCISIS
39	45.09	GBP	15:21:38	London Stock Exchange	NESPQCISJT
74	45.1	GBP	15:22:05	London Stock Exchange	NESPQCISMF
39	45.12	GBP	15:22:21	London Stock Exchange	NESPQCISQH
21	45.11	GBP	15:22:41	London Stock Exchange	NESPQCISSY
19	45.11	GBP	15:22:41	London Stock Exchange	NESPQCISSZ
39	45.11	GBP	15:23:03	London Stock Exchange	NESPQCISTC
39	45.1	GBP	15:23:16	London Stock Exchange	NESPQCISVP
40	45.1	GBP	15:23:31	London Stock Exchange	NESPQCISXS
39	45.1	GBP	15:23:43	London Stock Exchange	NESPQCISZU
39	45.11	GBP	15:24:01	London Stock Exchange	NESPQCIS22
74	45.09	GBP	15:24:34	London Stock Exchange	NESPQCIS5V
57	45.09	GBP	15:25:03	London Stock Exchange	NESPQCIS6S
38	45.08	GBP	15:25:24	London Stock Exchange	NESPQCIS7S
39	45.07	GBP	15:25:27	London Stock Exchange	NESPQCIS8H
38	45.08	GBP	15:25:55	London Stock Exchange	NESPQCIS9D
38	45.08	GBP	15:26:07	London Stock Exchange	NESPQCISAN
95	45.07	GBP	15:27:04	London Stock Exchange	NESPQCISD0
39	45.06	GBP	15:27:24	London Stock Exchange	NESPQCISE2
126	45.04	GBP	15:28:47	London Stock Exchange	NESPQCITK2
15	45.04	GBP	15:28:47	London Stock Exchange	NESPQCITK3
87	45.02	GBP	15:29:42	London Stock Exchange	NESPQCITQS
50	45.03	GBP	15:30:05	London Stock Exchange	NESPQCITS5
38	45.04	GBP	15:31:51	London Stock Exchange	NESPQCITYB
135	45.04	GBP	15:31:51	London Stock Exchange	NESPQCITYC
100	45.03	GBP	15:32:14	London Stock Exchange	NESPQCITZ5
14	45.03	GBP	15:32:14	London Stock Exchange	NESPQCITZ6
159	45.03	GBP	15:33:48	London Stock Exchange	NESPQCIT3M
48	45.02	GBP	15:34:59	London Stock Exchange	NESPQCIT5X
216	45.04	GBP	15:36:20	London Stock Exchange	NESPQCIT94
39	45.04	GBP	15:36:49	London Stock Exchange	NESPQCITBU
46	45.04	GBP	15:37:00	London Stock Exchange	NESPQCITCK
38	45.04	GBP	15:37:15	London Stock Exchange	NESPQCITEN
39	45.04	GBP	15:37:39	London Stock Exchange	NESPQCITF9
75	45.03	GBP	15:38:15	London Stock Exchange	NESPQCIUH8
60	45.03	GBP	15:38:40	London Stock Exchange	NESPQCIUJQ
301	45.06	GBP	15:42:49	London Stock Exchange	NESPQCIUW8
55	45.06	GBP	15:44:24	London Stock Exchange	NESPQCIU3I
60	45.05	GBP	15:47:12	London Stock Exchange	NESPQCIUBD
250	45.04	GBP	15:47:12	London Stock Exchange	NESPQCIUBE
100	45.04	GBP	15:47:27	London Stock Exchange	NESPQCIUCM
42	45.04	GBP	15:47:28	London Stock Exchange	NESPQCIUCP
12	45.03	GBP	15:47:29	London Stock Exchange	NESPQCIUCT
53	45.03	GBP	15:47:34	London Stock Exchange	NESPQCIUC2
91	45.03	GBP	15:48:05	London Stock Exchange	NESPQCIUEB
51	45.02	GBP	15:48:30	London Stock Exchange	NESPQCIVGH
4	45.02	GBP	15:48:43	London Stock Exchange	NESPQCIVGN
78	45.02	GBP	15:48:44	London Stock Exchange	NESPQCIVGP
63	45.02	GBP	15:48:44	London Stock Exchange	NESPQCIVGQ
16	45	GBP	15:49:38	London Stock Exchange	NESPQCIVMG
68	45	GBP	15:49:58	London Stock Exchange	NESPQCIVOP
62	44.98	GBP	15:50:05	London Stock Exchange	NESPQCIVO4
98	45	GBP	15:52:29	London Stock Exchange	NESPQCIVVD
96	45	GBP	15:52:29	London Stock Exchange	NESPQCIVVE
65	45	GBP	15:54:52	London Stock Exchange	NESPQCIV3R
71	44.99	GBP	15:55:03	London Stock Exchange	NESPQCIV3C
130	44.99	GBP	15:55:03	London Stock Exchange	NESPQCIV3D
131	44.99	GBP	15:55:03	London Stock Exchange	NESPQCIV4K
24	44.99	GBP	15:55:03	London Stock Exchange	NESPQCIV4L
44	45	GBP	15:55:27	London Stock Exchange	NESPQCIV6M
28	45.02	GBP	15:58:49	London Stock Exchange	NESPQCIWMH
61	45.02	GBP	15:58:52	London Stock Exchange	NESPQCIWMI
150	45.04	GBP	15:59:11	London Stock Exchange	NESPQCIWOM
12	45.04	GBP	15:59:11	London Stock Exchange	NESPQCIWON
48	45.03	GBP	15:59:19	London Stock Exchange	NESPQCIWPJ
64	45.03	GBP	15:59:19	London Stock Exchange	NESPQCIWPK
59	45.03	GBP	16:00:06	London Stock Exchange	NESPQCIWUU
13	45.02	GBP	16:00:26	London Stock Exchange	NESPQCIWYL
26	45.02	GBP	16:00:26	London Stock Exchange	NESPQCIWYM
76	45.01	GBP	16:00:57	London Stock Exchange	NESPQCIW0L
38	45	GBP	16:01:07	London Stock Exchange	NESPQCIW2T
38	44.99	GBP	16:01:28	London Stock Exchange	NESPQCIW47
76	45	GBP	16:02:05	London Stock Exchange	NESPQCIW8K
97	45.01	GBP	16:03:56	London Stock Exchange	NESPQCIWFJ
115	45.01	GBP	16:03:56	London Stock Exchange	NESPQCIWFK
76	45	GBP	16:04:36	London Stock Exchange	NESPQCIXIN
203	45.02	GBP	16:06:29	London Stock Exchange	NESPQCIXPV
34	45.02	GBP	16:06:29	London Stock Exchange	NESPQCIXPW
44	45.02	GBP	16:06:40	London Stock Exchange	NESPQCIXQL
58	45.01	GBP	16:06:49	London Stock Exchange	NESPQCIXQ0
61	45.01	GBP	16:07:16	London Stock Exchange	NESPQCIXT1
9	45.01	GBP	16:07:16	London Stock Exchange	NESPQCIXT2
39	45	GBP	16:07:22	London Stock Exchange	NESPQCIXUU
38	45.01	GBP	16:07:42	London Stock Exchange	NESPQCIXW6
40	45.01	GBP	16:07:56	London Stock Exchange	NESPQCIXXM
40	45.01	GBP	16:08:05	London Stock Exchange	NESPQCIXXD
28	45.01	GBP	16:08:20	London Stock Exchange	NESPQCIXZH
40	45.02	GBP	16:08:36	London Stock Exchange	NESPQCIX12
57	45	GBP	16:09:17	London Stock Exchange	NESPQCIX5B
66	45.01	GBP	16:10:26	London Stock Exchange	NESPQCIXDZ
62	45.01	GBP	16:12:12	London Stock Exchange	NESPQCIYM3
76	45.01	GBP	16:12:12	London Stock Exchange	NESPQCIYM4
80	45.01	GBP	16:12:12	London Stock Exchange	NESPQCIYM5
9	45.01	GBP	16:12:12	London Stock Exchange	NESPQCIYM6
3	45.01	GBP	16:12:13	London Stock Exchange	NESPQCIYM7

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
129	51.6	EUR	08:00:13	Euronext Dublin	2023071927905
61	51.6	EUR	08:00:47	Euronext Dublin	2023071928417
175	51.6	EUR	08:00:47	Euronext Dublin	2023071928673
75	51.6	EUR	08:00:47	Euronext Dublin	2023071928929
55	51.5	EUR	08:01:05	Euronext Dublin	2023071930721
42	51.42	EUR	08:02:26	Euronext Dublin	2023071932001
49	51.42	EUR	08:02:26	Euronext Dublin	2023071933025
173	51.4	EUR	08:02:27	Euronext Dublin	2023071933793
238	51.4	EUR	08:02:45	Euronext Dublin	2023071934561
75	51.36	EUR	08:02:47	Euronext Dublin	2023071935073
140	51.42	EUR	08:03:08	Euronext Dublin	2023071937121
221	51.42	EUR	08:03:08	Euronext Dublin	2023071937377
83	51.56	EUR	08:04:14	Euronext Dublin	2023071942497
412	51.6	EUR	08:05:10	Euronext Dublin	2023071945569
108	51.6	EUR	08:06:34	Euronext Dublin	2023071952225
242	51.6	EUR	08:06:34	Euronext Dublin	2023071952481
33	51.68	EUR	08:07:23	Euronext Dublin	2023071955809
245	51.68	EUR	08:07:23	Euronext Dublin	2023071956065
212	51.66	EUR	08:08:00	Euronext Dublin	2023071957089
92	51.64	EUR	08:08:00	Euronext Dublin	2023071957345
17	51.62	EUR	08:09:19	Euronext Dublin	2023071958625
38	51.6	EUR	08:09:29	Euronext Dublin	2023071959137
182	51.6	EUR	08:09:29	Euronext Dublin	2023071959393
143	51.6	EUR	08:09:35	Euronext Dublin	2023071959649
120	51.6	EUR	08:09:35	Euronext Dublin	2023071959905
251	51.6	EUR	08:09:44	Euronext Dublin	2023071960929
292	51.58	EUR	08:09:44	Euronext Dublin	2023071961185
118	51.56	EUR	08:10:14	Euronext Dublin	2023071961697
42	51.54	EUR	08:10:32	Euronext Dublin	2023071963489
212	51.54	EUR	08:10:32	Euronext Dublin	2023071963745
125	51.54	EUR	08:10:38	Euronext Dublin	2023071964257
57	51.52	EUR	08:10:58	Euronext Dublin	2023071964769
278	51.52	EUR	08:10:58	Euronext Dublin	2023071965025
61	51.52	EUR	08:11:04	Euronext Dublin	2023071965281
273	51.56	EUR	08:12:25	Euronext Dublin	2023071966561
127	51.5	EUR	08:13:06	Euronext Dublin	2023071967329
266	51.5	EUR	08:13:06	Euronext Dublin	2023071967585
115	51.5	EUR	08:13:06	Euronext Dublin	2023071967841
185	51.5	EUR	08:13:06	Euronext Dublin	2023071968097
243	51.6	EUR	08:14:40	Euronext Dublin	2023071970401
870	51.58	EUR	08:15:03	Euronext Dublin	2023071972193
407	51.54	EUR	08:15:04	Euronext Dublin	2023071973473
200	51.5	EUR	08:16:26	Euronext Dublin	2023071975009
323	51.54	EUR	08:17:50	Euronext Dublin	2023071976033
193	51.58	EUR	08:18:54	Euronext Dublin	2023071977057
110	51.58	EUR	08:18:54	Euronext Dublin	2023071977313
435	51.56	EUR	08:19:38	Euronext Dublin	2023071978081
46	51.6	EUR	08:21:00	Euronext Dublin	2023071980129
280	51.6	EUR	08:21:00	Euronext Dublin	2023071980385
103	51.6	EUR	08:21:00	Euronext Dublin	2023071980641
104	51.6	EUR	08:21:00	Euronext Dublin	2023071980897
97	51.6	EUR	08:21:00	Euronext Dublin	2023071981153
405	51.58	EUR	08:21:20	Euronext Dublin	2023071983457
273	51.64	EUR	08:23:59	Euronext Dublin	2023071985505
374	51.6	EUR	08:24:05	Euronext Dublin	2023071986017
75	51.64	EUR	08:24:56	Euronext Dublin	2023071987297
131	51.64	EUR	08:24:56	Euronext Dublin	2023071987553
233	51.68	EUR	08:26:22	Euronext Dublin	2023071988833
170	51.68	EUR	08:26:22	Euronext Dublin	2023071990369
264	51.68	EUR	08:26:35	Euronext Dublin	2023071991649
439	51.64	EUR	08:28:02	Euronext Dublin	2023071993441
113	51.64	EUR	08:28:02	Euronext Dublin	2023071994977
322	51.62	EUR	08:29:31	Euronext Dublin	2023071996001
135	51.6	EUR	08:30:02	Euronext Dublin	2023071996769
245	51.6	EUR	08:30:02	Euronext Dublin	2023071997025
446	51.6	EUR	08:31:52	Euronext Dublin	20230719101121
265	51.58	EUR	08:32:04	Euronext Dublin	20230719102145
49	51.56	EUR	08:32:09	Euronext Dublin	20230719103169
20	51.56	EUR	08:32:09	Euronext Dublin	20230719103425
38	51.56	EUR	08:32:09	Euronext Dublin	20230719103681
320	51.62	EUR	08:33:59	Euronext Dublin	20230719107009
48	51.6	EUR	08:35:24	Euronext Dublin	20230719107265
411	51.58	EUR	08:36:04	Euronext Dublin	20230719108033
16	51.56	EUR	08:36:04	Euronext Dublin	20230719108545
92	51.56	EUR	08:36:04	Euronext Dublin	20230719108801
85	51.6	EUR	08:38:07	Euronext Dublin	20230719115969
11	51.58	EUR	08:38:33	Euronext Dublin	20230719116737
574	51.58	EUR	08:39:14	Euronext Dublin	20230719118273
516	51.62	EUR	08:40:39	Euronext Dublin	20230719126209
270	51.66	EUR	08:41:00	Euronext Dublin	20230719137473
17	51.66	EUR	08:41:03	Euronext Dublin	20230719141825
60	51.66	EUR	08:41:03	Euronext Dublin	20230719142081
39	51.66	EUR	08:41:06	Euronext Dublin	20230719143105
41	51.6	EUR	08:41:17	Euronext Dublin	20230719144897
74	51.6	EUR	08:41:38	Euronext Dublin	20230719148225
320	51.62	EUR	08:43:45	Euronext Dublin	20230719154625
113	51.68	EUR	08:45:58	Euronext Dublin	20230719159233
90	51.66	EUR	08:45:58	Euronext Dublin	20230719160001
110	51.68	EUR	08:46:41	Euronext Dublin	20230719160513
193	51.68	EUR	08:46:41	Euronext Dublin	20230719160769
222	51.66	EUR	08:47:39	Euronext Dublin	20230719162817
74	51.66	EUR	08:47:39	Euronext Dublin	20230719163073
124	51.64	EUR	08:47:41	Euronext Dublin	20230719163329
141	51.6	EUR	08:48:15	Euronext Dublin	20230719164353
114	51.6	EUR	08:49:01	Euronext Dublin	20230719166657
190	51.58	EUR	08:50:14	Euronext Dublin	20230719169473
10	51.58	EUR	08:50:14	Euronext Dublin	20230719169729
262	51.54	EUR	08:50:49	Euronext Dublin	20230719171009
82	51.54	EUR	08:51:15	Euronext Dublin	20230719173057
81	51.54	EUR	08:52:04	Euronext Dublin	20230719174337
453	51.64	EUR	08:57:18	Euronext Dublin	20230719177153
161	51.64	EUR	08:57:18	Euronext Dublin	20230719177409
164	51.64	EUR	08:57:18	Euronext Dublin	20230719177665
125	51.64	EUR	08:57:18	Euronext Dublin	20230719177921
272	51.64	EUR	08:57:18	Euronext Dublin	20230719178177
179	51.62	EUR	08:57:44	Euronext Dublin	20230719178689
439	51.56	EUR	09:01:22	Euronext Dublin	20230719179969
306	51.56	EUR	09:03:29	Euronext Dublin	20230719182017
350	51.56	EUR	09:03:29	Euronext Dublin	20230719182273
313	51.56	EUR	09:03:52	Euronext Dublin	20230719184321
33	51.56	EUR	09:03:52	Euronext Dublin	20230719184577
50	51.56	EUR	09:03:52	Euronext Dublin	20230719184833
36	51.58	EUR	09:04:38	Euronext Dublin	20230719189441
340	51.62	EUR	09:05:27	Euronext Dublin	20230719191233
175	51.6	EUR	09:06:50	Euronext Dublin	20230719192001
135	51.6	EUR	09:06:50	Euronext Dublin	20230719192257
78	51.6	EUR	09:06:50	Euronext Dublin	20230719192513
403	51.58	EUR	09:09:34	Euronext Dublin	20230719193793
271	51.64	EUR	09:14:55	Euronext Dublin	20230719201217
355	51.66	EUR	09:21:22	Euronext Dublin	20230719207617
125	51.66	EUR	09:22:19	Euronext Dublin	20230719208897
468	51.66	EUR	09:22:19	Euronext Dublin	20230719209153
161	51.64	EUR	09:22:19	Euronext Dublin	20230719209921
64	51.64	EUR	09:22:19	Euronext Dublin	20230719210177
73	51.62	EUR	09:22:20	Euronext Dublin	20230719210945
103	51.62	EUR	09:22:20	Euronext Dublin	20230719211201
357	51.6	EUR	09:22:50	Euronext Dublin	20230719212225
112	51.6	EUR	09:22:50	Euronext Dublin	20230719212993
164	51.6	EUR	09:22:50	Euronext Dublin	20230719213249
161	51.6	EUR	09:22:50	Euronext Dublin	20230719213505
10	51.6	EUR	09:22:50	Euronext Dublin	20230719213761
125	51.6	EUR	09:22:50	Euronext Dublin	20230719214017
173	51.6	EUR	09:22:50	Euronext Dublin	20230719214273
296	51.56	EUR	09:22:52	Euronext Dublin	20230719214529
311	51.56	EUR	09:22:52	Euronext Dublin	20230719214785
85	51.54	EUR	09:23:07	Euronext Dublin	20230719215809
101	51.52	EUR	09:23:43	Euronext Dublin	20230719216321
220	51.54	EUR	09:26:02	Euronext Dublin	20230719219393
425	51.6	EUR	09:32:40	Euronext Dublin	20230719221441
164	51.58	EUR	09:32:40	Euronext Dublin	20230719222721
161	51.58	EUR	09:32:40	Euronext Dublin	20230719222977
125	51.58	EUR	09:32:40	Euronext Dublin	20230719223233
9	51.58	EUR	09:32:40	Euronext Dublin	20230719223489
99	51.58	EUR	09:32:40	Euronext Dublin	20230719223745
223	51.6	EUR	09:35:13	Euronext Dublin	20230719225025
205	51.58	EUR	09:37:24	Euronext Dublin	20230719225793
19	51.58	EUR	09:37:24	Euronext Dublin	20230719226049
26	51.58	EUR	09:37:24	Euronext Dublin	20230719226305
434	51.6	EUR	09:38:36	Euronext Dublin	20230719227585
66	51.6	EUR	09:38:36	Euronext Dublin	20230719227841
368	51.6	EUR	09:40:34	Euronext Dublin	20230719230145
481	51.58	EUR	09:40:46	Euronext Dublin	20230719231425
68	51.58	EUR	09:40:46	Euronext Dublin	20230719231681
125	51.58	EUR	09:40:46	Euronext Dublin	20230719231937
164	51.58	EUR	09:40:46	Euronext Dublin	20230719232193
132	51.58	EUR	09:40:46	Euronext Dublin	20230719232449
62	51.56	EUR	09:40:47	Euronext Dublin	20230719232961
26	51.56	EUR	09:40:47	Euronext Dublin	20230719233217
139	51.56	EUR	09:41:34	Euronext Dublin	20230719234241
189	51.6	EUR	09:43:22	Euronext Dublin	20230719236289
254	51.6	EUR	09:44:21	Euronext Dublin	20230719237569
17	51.6	EUR	09:44:21	Euronext Dublin	20230719237825
255	51.58	EUR	09:45:34	Euronext Dublin	20230719238593
218	51.58	EUR	09:47:45	Euronext Dublin	20230719240641
195	51.58	EUR	09:47:45	Euronext Dublin	20230719240897
193	51.58	EUR	09:48:44	Euronext Dublin	20230719242945
263	51.56	EUR	09:49:56	Euronext Dublin	20230719243969
157	51.56	EUR	09:49:56	Euronext Dublin	20230719244481
145	51.56	EUR	09:50:58	Euronext Dublin	20230719245249
194	51.58	EUR	09:55:31	Euronext Dublin	20230719246785
108	51.6	EUR	10:00:25	Euronext Dublin	20230719252929
30	51.58	EUR	10:00:44	Euronext Dublin	20230719253185
405	51.58	EUR	10:00:44	Euronext Dublin	20230719253441
100	51.56	EUR	10:02:05	Euronext Dublin	20230719256001
113	51.56	EUR	10:02:05	Euronext Dublin	20230719256257
955	51.54	EUR	10:02:30	Euronext Dublin	20230719258049
170	51.52	EUR	10:02:32	Euronext Dublin	20230719258817
73	51.5	EUR	10:02:40	Euronext Dublin	20230719259585
70	51.5	EUR	10:03:04	Euronext Dublin	20230719263681
71	51.5	EUR	10:03:18	Euronext Dublin	20230719264705
82	51.46	EUR	10:03:48	Euronext Dublin	20230719266241
38	51.44	EUR	10:04:08	Euronext Dublin	20230719267265
71	51.42	EUR	10:04:28	Euronext Dublin	20230719268289
38	51.4	EUR	10:04:36	Euronext Dublin	20230719271873
163	51.4	EUR	10:06:05	Euronext Dublin	20230719275457
125	51.44	EUR	10:07:22	Euronext Dublin	20230719283393
221	51.44	EUR	10:07:22	Euronext Dublin	20230719283649
286	51.42	EUR	10:08:36	Euronext Dublin	20230719284417
306	51.46	EUR	10:11:09	Euronext Dublin	20230719292609
64	51.5	EUR	10:16:43	Euronext Dublin	20230719299521
391	51.5	EUR	10:16:43	Euronext Dublin	20230719299777
696	51.48	EUR	10:17:34	Euronext Dublin	20230719301313
359	51.48	EUR	10:17:54	Euronext Dublin	20230719303105
161	51.48	EUR	10:17:54	Euronext Dublin	20230719303361
615	51.56	EUR	10:21:48	Euronext Dublin	20230719307457
305	51.56	EUR	10:21:52	Euronext Dublin	20230719309249
231	51.56	EUR	10:23:05	Euronext Dublin	20230719314113
298	51.56	EUR	10:26:45	Euronext Dublin	20230719318721
348	51.6	EUR	10:30:30	Euronext Dublin	20230719323585
446	51.6	EUR	10:32:32	Euronext Dublin	20230719325633
125	51.6	EUR	10:32:32	Euronext Dublin	20230719329217
485	51.6	EUR	10:32:32	Euronext Dublin	20230719329473
428	51.62	EUR	10:39:38	Euronext Dublin	20230719340737
333	51.68	EUR	10:42:14	Euronext Dublin	20230719344833
224	51.68	EUR	10:42:41	Euronext Dublin	20230719345857
103	51.68	EUR	10:42:41	Euronext Dublin	20230719346113
346	51.66	EUR	10:43:27	Euronext Dublin	20230719348417
100	51.66	EUR	10:43:27	Euronext Dublin	20230719348673
56	51.66	EUR	10:44:09	Euronext Dublin	20230719351745
408	51.66	EUR	10:44:09	Euronext Dublin	20230719352001
458	51.74	EUR	10:47:56	Euronext Dublin	20230719360193
582	51.72	EUR	10:48:02	Euronext Dublin	20230719361729
12	51.72	EUR	10:48:30	Euronext Dublin	20230719363265
177	51.72	EUR	10:48:30	Euronext Dublin	20230719363521
352	51.74	EUR	10:52:24	Euronext Dublin	20230719366849
42	51.74	EUR	10:52:32	Euronext Dublin	20230719367873
39	51.74	EUR	10:52:36	Euronext Dublin	20230719368129
39	51.74	EUR	10:52:40	Euronext Dublin	20230719368385
38	51.74	EUR	10:52:44	Euronext Dublin	20230719368641
39	51.74	EUR	10:52:48	Euronext Dublin	20230719368897
39	51.74	EUR	10:52:52	Euronext Dublin	20230719369153
38	51.74	EUR	10:52:56	Euronext Dublin	20230719369409
816	51.72	EUR	10:52:58	Euronext Dublin	20230719370433
147	51.72	EUR	10:52:58	Euronext Dublin	20230719371201
164	51.72	EUR	10:52:58	Euronext Dublin	20230719371457
108	51.72	EUR	10:52:58	Euronext Dublin	20230719371713
125	51.72	EUR	10:52:58	Euronext Dublin	20230719371969
252	51.72	EUR	10:52:58	Euronext Dublin	20230719372225
49	51.72	EUR	10:52:58	Euronext Dublin	20230719372481
432	51.7	EUR	10:53:27	Euronext Dublin	20230719372993
613	51.7	EUR	10:55:13	Euronext Dublin	20230719376321
125	51.7	EUR	10:55:46	Euronext Dublin	20230719377089
536	51.68	EUR	10:57:40	Euronext Dublin	20230719377857
42	51.68	EUR	10:59:11	Euronext Dublin	20230719379393
34	51.68	EUR	10:59:15	Euronext Dublin	20230719379649
2	51.68	EUR	10:59:15	Euronext Dublin	20230719379905
35	51.68	EUR	10:59:19	Euronext Dublin	20230719380161
35	51.68	EUR	10:59:23	Euronext Dublin	20230719380417
44	51.68	EUR	10:59:28	Euronext Dublin	20230719380673
44	51.68	EUR	10:59:33	Euronext Dublin	20230719380929
44	51.68	EUR	10:59:38	Euronext Dublin	20230719381185
44	51.68	EUR	10:59:43	Euronext Dublin	20230719381441
44	51.68	EUR	10:59:48	Euronext Dublin	20230719381697
35	51.68	EUR	10:59:52	Euronext Dublin	20230719381953
16	51.68	EUR	10:59:56	Euronext Dublin	20230719382209
20	51.68	EUR	10:59:56	Euronext Dublin	20230719382465
8	51.68	EUR	11:00:02	Euronext Dublin	20230719382977
33	51.68	EUR	11:00:02	Euronext Dublin	20230719383233
38	51.68	EUR	11:00:15	Euronext Dublin	20230719383489
16	51.66	EUR	11:00:24	Euronext Dublin	20230719383745
125	51.66	EUR	11:00:24	Euronext Dublin	20230719384001
398	51.66	EUR	11:00:24	Euronext Dublin	20230719384257
365	51.64	EUR	11:00:30	Euronext Dublin	20230719385537
125	51.64	EUR	11:01:57	Euronext Dublin	20230719386049
66	51.64	EUR	11:01:57	Euronext Dublin	20230719386305
545	51.62	EUR	11:02:12	Euronext Dublin	20230719386817
64	51.6	EUR	11:06:47	Euronext Dublin	20230719390401
167	51.6	EUR	11:06:47	Euronext Dublin	20230719390657
991	51.6	EUR	11:06:47	Euronext Dublin	20230719390913
125	51.6	EUR	11:06:47	Euronext Dublin	20230719392449
371	51.6	EUR	11:06:48	Euronext Dublin	20230719393729
255	51.6	EUR	11:06:48	Euronext Dublin	20230719393985
1	51.6	EUR	11:07:28	Euronext Dublin	20230719413953
241	51.6	EUR	11:07:28	Euronext Dublin	20230719414209
342	51.6	EUR	11:07:29	Euronext Dublin	20230719415233
340	51.66	EUR	11:08:44	Euronext Dublin	20230719422145
253	51.64	EUR	11:09:57	Euronext Dublin	20230719426241
238	51.64	EUR	11:11:25	Euronext Dublin	20230719429057
711	51.7	EUR	11:18:44	Euronext Dublin	20230719435457
232	51.66	EUR	11:21:46	Euronext Dublin	20230719438785
103	51.66	EUR	11:21:46	Euronext Dublin	20230719439041
545	51.66	EUR	11:21:46	Euronext Dublin	20230719439297
26	51.66	EUR	11:21:47	Euronext Dublin	20230719443393
125	51.66	EUR	11:21:47	Euronext Dublin	20230719443649
91	51.66	EUR	11:21:47	Euronext Dublin	20230719443905
38	51.66	EUR	11:22:22	Euronext Dublin	20230719467713
38	51.66	EUR	11:22:57	Euronext Dublin	20230719469505
38	51.66	EUR	11:23:21	Euronext Dublin	20230719471041
24	51.66	EUR	11:23:38	Euronext Dublin	20230719475905
14	51.66	EUR	11:23:38	Euronext Dublin	20230719476161
38	51.66	EUR	11:23:59	Euronext Dublin	20230719481537
129	51.66	EUR	11:25:44	Euronext Dublin	20230719482561
57	51.66	EUR	11:26:13	Euronext Dublin	20230719486657
52	51.66	EUR	11:26:19	Euronext Dublin	20230719487681
144	51.66	EUR	11:28:31	Euronext Dublin	20230719489985
591	51.78	EUR	11:36:20	Euronext Dublin	20230719502529
686	51.76	EUR	11:37:10	Euronext Dublin	20230719503297
66	51.76	EUR	11:37:10	Euronext Dublin	20230719504321
17	51.8	EUR	11:44:03	Euronext Dublin	20230719509185
559	51.8	EUR	11:44:03	Euronext Dublin	20230719509441
410	51.98	EUR	12:10:49	Euronext Dublin	20230719561921
690	51.96	EUR	12:11:55	Euronext Dublin	20230719562689
70	51.94	EUR	12:11:57	Euronext Dublin	20230719563713
38	51.88	EUR	12:12:19	Euronext Dublin	20230719566017
47	51.9	EUR	12:14:08	Euronext Dublin	20230719570113
133	51.9	EUR	12:14:08	Euronext Dublin	20230719570369
92	51.9	EUR	12:14:08	Euronext Dublin	20230719570625
262	51.86	EUR	12:15:02	Euronext Dublin	20230719571649
36	51.86	EUR	12:15:20	Euronext Dublin	20230719571905
76	51.88	EUR	12:17:07	Euronext Dublin	20230719574977
322	51.88	EUR	12:17:07	Euronext Dublin	20230719575233
32	51.88	EUR	12:17:07	Euronext Dublin	20230719575489
11	51.88	EUR	12:17:07	Euronext Dublin	20230719575745
41	51.9	EUR	12:24:25	Euronext Dublin	20230719603393
52	51.9	EUR	12:24:25	Euronext Dublin	20230719603649
342	51.9	EUR	12:24:25	Euronext Dublin	20230719603905
107	51.9	EUR	12:24:25	Euronext Dublin	20230719604161
225	51.9	EUR	12:25:12	Euronext Dublin	20230719605185
194	51.9	EUR	12:25:12	Euronext Dublin	20230719605441
367	51.88	EUR	12:25:13	Euronext Dublin	20230719607489
125	51.88	EUR	12:25:13	Euronext Dublin	20230719607745
262	51.88	EUR	12:25:13	Euronext Dublin	20230719608001
4	51.88	EUR	12:25:13	Euronext Dublin	20230719608257
41	51.88	EUR	12:25:13	Euronext Dublin	20230719608513
117	51.88	EUR	12:25:13	Euronext Dublin	20230719608769
111	51.86	EUR	12:25:26	Euronext Dublin	20230719609537
179	51.88	EUR	12:27:53	Euronext Dublin	20230719613633
186	51.86	EUR	12:28:40	Euronext Dublin	20230719615681
168	51.86	EUR	12:30:04	Euronext Dublin	20230719616449
14	51.94	EUR	12:36:09	Euronext Dublin	20230719628993
466	51.94	EUR	12:38:34	Euronext Dublin	20230719630273
277	51.94	EUR	12:40:59	Euronext Dublin	20230719634369
177	51.94	EUR	12:40:59	Euronext Dublin	20230719634625
18	51.94	EUR	12:40:59	Euronext Dublin	20230719634881
26	51.92	EUR	12:43:07	Euronext Dublin	20230719640769
48	51.92	EUR	12:43:07	Euronext Dublin	20230719641025
125	51.92	EUR	12:43:07	Euronext Dublin	20230719641281
279	51.92	EUR	12:43:07	Euronext Dublin	20230719641537
449	51.9	EUR	12:46:48	Euronext Dublin	20230719645633
171	51.86	EUR	12:46:48	Euronext Dublin	20230719651265
95	51.84	EUR	12:47:36	Euronext Dublin	20230719654337
39	51.84	EUR	12:47:47	Euronext Dublin	20230719657665
186	51.84	EUR	12:49:59	Euronext Dublin	20230719661761
97	51.84	EUR	12:50:13	Euronext Dublin	20230719663041
60	51.86	EUR	12:50:23	Euronext Dublin	20230719675585
39	51.84	EUR	12:50:43	Euronext Dublin	20230719676865
40	51.84	EUR	12:50:57	Euronext Dublin	20230719680193
76	51.82	EUR	12:51:35	Euronext Dublin	20230719687105
5	51.82	EUR	12:51:41	Euronext Dublin	20230719688897
39	51.82	EUR	12:51:56	Euronext Dublin	20230719689409
39	51.82	EUR	12:52:10	Euronext Dublin	20230719689921
40	51.82	EUR	12:52:22	Euronext Dublin	20230719690689
139	51.78	EUR	12:53:44	Euronext Dublin	20230719695553
16	51.8	EUR	12:54:35	Euronext Dublin	20230719698881
370	51.8	EUR	12:54:35	Euronext Dublin	20230719699137
44	51.78	EUR	12:55:52	Euronext Dublin	20230719699649
1	51.8	EUR	12:58:35	Euronext Dublin	20230719701953
430	51.78	EUR	13:00:23	Euronext Dublin	20230719702721
18	51.78	EUR	13:00:23	Euronext Dublin	20230719702977
13	51.78	EUR	13:00:23	Euronext Dublin	20230719703233
77	51.78	EUR	13:00:23	Euronext Dublin	20230719703489
38	51.82	EUR	13:05:36	Euronext Dublin	20230719710657
35	51.82	EUR	13:05:50	Euronext Dublin	20230719710913
37	51.82	EUR	13:06:05	Euronext Dublin	20230719711169
38	51.82	EUR	13:06:20	Euronext Dublin	20230719711425
35	51.82	EUR	13:06:34	Euronext Dublin	20230719711681
35	51.82	EUR	13:06:49	Euronext Dublin	20230719711937
2	51.82	EUR	13:06:49	Euronext Dublin	20230719712193
35	51.82	EUR	13:07:03	Euronext Dublin	20230719712449
386	51.8	EUR	13:07:06	Euronext Dublin	20230719712961
125	51.8	EUR	13:07:06	Euronext Dublin	20230719713217
17	51.8	EUR	13:07:06	Euronext Dublin	20230719713473
245	51.78	EUR	13:07:07	Euronext Dublin	20230719715521
125	51.78	EUR	13:07:18	Euronext Dublin	20230719715777
20	51.78	EUR	13:07:18	Euronext Dublin	20230719716033
53	51.76	EUR	13:07:45	Euronext Dublin	20230719716545
1063	51.76	EUR	13:07:45	Euronext Dublin	20230719716801
109	51.76	EUR	13:08:46	Euronext Dublin	20230719720129
9	51.76	EUR	13:08:46	Euronext Dublin	20230719720385
249	51.76	EUR	13:08:46	Euronext Dublin	20230719720641
9	51.76	EUR	13:08:46	Euronext Dublin	20230719720897
189	51.76	EUR	13:09:07	Euronext Dublin	20230719723969
14	51.76	EUR	13:09:07	Euronext Dublin	20230719724225
45	51.76	EUR	13:09:15	Euronext Dublin	20230719728833
40	51.76	EUR	13:09:25	Euronext Dublin	20230719730881
273	51.76	EUR	13:12:12	Euronext Dublin	20230719734721
597	51.76	EUR	13:18:49	Euronext Dublin	20230719738049
502	51.74	EUR	13:19:15	Euronext Dublin	20230719746753
165	51.76	EUR	13:19:37	Euronext Dublin	20230719750337
60	51.76	EUR	13:19:37	Euronext Dublin	20230719754945
39	51.76	EUR	13:19:51	Euronext Dublin	20230719772097
40	51.76	EUR	13:20:07	Euronext Dublin	20230719784897
40	51.66	EUR	13:20:22	Euronext Dublin	20230719795137
75	51.68	EUR	13:21:08	Euronext Dublin	20230719801537
81	51.68	EUR	13:21:08	Euronext Dublin	20230719801793
74	51.66	EUR	13:21:31	Euronext Dublin	20230719803329
40	51.66	EUR	13:21:42	Euronext Dublin	20230719804609
40	51.66	EUR	13:21:51	Euronext Dublin	20230719807937
143	51.68	EUR	13:22:40	Euronext Dublin	20230719811265
156	51.68	EUR	13:23:31	Euronext Dublin	20230719811777
74	51.66	EUR	13:23:51	Euronext Dublin	20230719813057
260	51.68	EUR	13:29:57	Euronext Dublin	20230719817921
36	51.68	EUR	13:30:01	Euronext Dublin	20230719818433
224	51.68	EUR	13:30:01	Euronext Dublin	20230719818689
399	51.66	EUR	13:32:00	Euronext Dublin	20230719819201
398	51.74	EUR	13:36:03	Euronext Dublin	20230719823297
414	51.84	EUR	13:44:19	Euronext Dublin	20230719827137
18	51.84	EUR	13:44:19	Euronext Dublin	20230719827393
173	51.84	EUR	13:44:19	Euronext Dublin	20230719828161
125	51.84	EUR	13:44:19	Euronext Dublin	20230719828417
125	51.84	EUR	13:45:00	Euronext Dublin	20230719828673
30	51.84	EUR	13:45:00	Euronext Dublin	20230719828929
220	51.82	EUR	13:45:02	Euronext Dublin	20230719829185
93	51.82	EUR	13:45:02	Euronext Dublin	20230719829441
4	51.82	EUR	13:46:25	Euronext Dublin	20230719831233
287	51.82	EUR	13:46:25	Euronext Dublin	20230719831489
431	51.82	EUR	13:47:27	Euronext Dublin	20230719833281
125	51.82	EUR	13:47:27	Euronext Dublin	20230719833537
104	51.82	EUR	13:47:27	Euronext Dublin	20230719833793
226	51.82	EUR	13:47:27	Euronext Dublin	20230719834049
168	51.82	EUR	13:50:27	Euronext Dublin	20230719834561
177	51.82	EUR	13:52:34	Euronext Dublin	20230719834817
198	51.82	EUR	13:54:07	Euronext Dublin	20230719835073
420	51.82	EUR	13:54:07	Euronext Dublin	20230719835329
171	51.82	EUR	13:54:15	Euronext Dublin	20230719836609
112	51.84	EUR	13:55:27	Euronext Dublin	20230719840961
11	51.84	EUR	13:55:36	Euronext Dublin	20230719841217
27	51.84	EUR	13:55:36	Euronext Dublin	20230719841473
38	51.84	EUR	13:55:46	Euronext Dublin	20230719841729
42	51.84	EUR	13:55:57	Euronext Dublin	20230719841985
38	51.84	EUR	13:56:07	Euronext Dublin	20230719842241
38	51.82	EUR	13:56:17	Euronext Dublin	20230719842497
38	51.82	EUR	13:56:27	Euronext Dublin	20230719842753
356	51.8	EUR	13:56:28	Euronext Dublin	20230719843777
345	51.8	EUR	13:56:28	Euronext Dublin	20230719844033
79	51.8	EUR	13:56:28	Euronext Dublin	20230719844289
125	51.78	EUR	13:56:29	Euronext Dublin	20230719844801
1	51.78	EUR	13:56:32	Euronext Dublin	20230719845057
16	51.78	EUR	13:56:32	Euronext Dublin	20230719845313
10	51.78	EUR	13:56:32	Euronext Dublin	20230719845569
244	51.78	EUR	13:56:32	Euronext Dublin	20230719845825
87	51.86	EUR	14:01:25	Euronext Dublin	20230719852225
171	51.86	EUR	14:01:25	Euronext Dublin	20230719852481
101	51.86	EUR	14:01:25	Euronext Dublin	20230719852737
130	51.86	EUR	14:01:25	Euronext Dublin	20230719852993
3	51.88	EUR	14:04:05	Euronext Dublin	20230719854273
125	51.88	EUR	14:04:05	Euronext Dublin	20230719854529
482	51.88	EUR	14:04:05	Euronext Dublin	20230719854785
51	51.88	EUR	14:04:05	Euronext Dublin	20230719855041
403	51.88	EUR	14:04:49	Euronext Dublin	20230719857345
870	51.86	EUR	14:07:22	Euronext Dublin	20230719859649
467	51.88	EUR	14:11:41	Euronext Dublin	20230719862465
324	51.86	EUR	14:11:48	Euronext Dublin	20230719863233
6	51.86	EUR	14:11:48	Euronext Dublin	20230719863489
28	51.86	EUR	14:11:48	Euronext Dublin	20230719863745
147	51.86	EUR	14:11:48	Euronext Dublin	20230719864001
475	51.9	EUR	14:15:39	Euronext Dublin	20230719868097
208	51.9	EUR	14:18:52	Euronext Dublin	20230719871425
233	51.9	EUR	14:18:52	Euronext Dublin	20230719871681
231	51.88	EUR	14:19:42	Euronext Dublin	20230719874241
526	51.88	EUR	14:19:42	Euronext Dublin	20230719874497
76	51.88	EUR	14:19:42	Euronext Dublin	20230719875265
115	51.86	EUR	14:20:24	Euronext Dublin	20230719876289
390	51.92	EUR	14:25:22	Euronext Dublin	20230719881409
398	51.9	EUR	14:26:55	Euronext Dublin	20230719883201
122	51.9	EUR	14:26:55	Euronext Dublin	20230719883457
242	51.88	EUR	14:29:37	Euronext Dublin	20230719887041
212	51.88	EUR	14:29:37	Euronext Dublin	20230719887297
206	51.88	EUR	14:29:37	Euronext Dublin	20230719887553
338	51.92	EUR	14:30:05	Euronext Dublin	20230719895233
304	51.9	EUR	14:30:06	Euronext Dublin	20230719896001
61	51.9	EUR	14:30:06	Euronext Dublin	20230719896257
93	51.88	EUR	14:30:12	Euronext Dublin	20230719899329
43	51.88	EUR	14:30:16	Euronext Dublin	20230719899841
3	51.88	EUR	14:30:16	Euronext Dublin	20230719900097
46	51.88	EUR	14:30:17	Euronext Dublin	20230719900609
93	51.86	EUR	14:30:26	Euronext Dublin	20230719902657
100	51.86	EUR	14:30:42	Euronext Dublin	20230719904961
70	51.86	EUR	14:30:42	Euronext Dublin	20230719905217
35	51.84	EUR	14:30:42	Euronext Dublin	20230719907265
80	51.84	EUR	14:30:42	Euronext Dublin	20230719907521
8	51.84	EUR	14:30:42	Euronext Dublin	20230719907777
185	51.84	EUR	14:30:55	Euronext Dublin	20230719911873
36	51.92	EUR	14:33:01	Euronext Dublin	20230719920577
46	51.92	EUR	14:33:04	Euronext Dublin	20230719920833
287	51.92	EUR	14:33:09	Euronext Dublin	20230719922369
346	51.92	EUR	14:33:19	Euronext Dublin	20230719923393
345	51.92	EUR	14:33:47	Euronext Dublin	20230719925441
40	51.92	EUR	14:34:10	Euronext Dublin	20230719926977
46	51.92	EUR	14:34:13	Euronext Dublin	20230719927233
46	51.92	EUR	14:34:16	Euronext Dublin	20230719927489
46	51.92	EUR	14:34:19	Euronext Dublin	20230719927745
47	51.92	EUR	14:34:22	Euronext Dublin	20230719928001
12	51.92	EUR	14:34:25	Euronext Dublin	20230719928257
34	51.92	EUR	14:34:25	Euronext Dublin	20230719928513
476	51.92	EUR	14:34:33	Euronext Dublin	20230719930049
42	51.92	EUR	14:34:33	Euronext Dublin	20230719930305
43	51.92	EUR	14:35:02	Euronext Dublin	20230719930561
45	51.92	EUR	14:35:06	Euronext Dublin	20230719931329
208	51.92	EUR	14:35:29	Euronext Dublin	20230719932865
45	51.92	EUR	14:35:29	Euronext Dublin	20230719933121
363	51.9	EUR	14:35:30	Euronext Dublin	20230719934145
776	51.9	EUR	14:35:30	Euronext Dublin	20230719934401
464	51.9	EUR	14:35:34	Euronext Dublin	20230719935169
225	51.88	EUR	14:35:50	Euronext Dublin	20230719936449
325	51.88	EUR	14:35:52	Euronext Dublin	20230719936961
448	51.86	EUR	14:37:20	Euronext Dublin	20230719941313
443	51.88	EUR	14:38:23	Euronext Dublin	20230719945409
8	51.88	EUR	14:38:28	Euronext Dublin	20230719946177
327	51.88	EUR	14:38:28	Euronext Dublin	20230719946433
135	51.88	EUR	14:38:28	Euronext Dublin	20230719946689
80	51.86	EUR	14:39:21	Euronext Dublin	20230719947713
31	51.86	EUR	14:39:21	Euronext Dublin	20230719947969
65	51.86	EUR	14:39:21	Euronext Dublin	20230719948225
266	51.86	EUR	14:39:21	Euronext Dublin	20230719948481
60	51.86	EUR	14:39:21	Euronext Dublin	20230719948737
404	51.84	EUR	14:39:22	Euronext Dublin	20230719949761
269	51.82	EUR	14:40:59	Euronext Dublin	20230719953089
308	51.82	EUR	14:40:59	Euronext Dublin	20230719953345
369	51.8	EUR	14:41:02	Euronext Dublin	20230719954369
19	51.8	EUR	14:42:12	Euronext Dublin	20230719955905
125	51.8	EUR	14:42:12	Euronext Dublin	20230719956161
359	51.8	EUR	14:42:12	Euronext Dublin	20230719956417
77	51.8	EUR	14:42:44	Euronext Dublin	20230719957697
496	51.78	EUR	14:43:10	Euronext Dublin	20230719958721
548	51.76	EUR	14:43:47	Euronext Dublin	20230719961793
59	51.76	EUR	14:43:47	Euronext Dublin	20230719963073
235	51.76	EUR	14:43:47	Euronext Dublin	20230719963329
72	51.76	EUR	14:43:47	Euronext Dublin	20230719963585
120	51.76	EUR	14:44:33	Euronext Dublin	20230719965377
134	51.76	EUR	14:44:33	Euronext Dublin	20230719965633
145	51.76	EUR	14:44:33	Euronext Dublin	20230719965889
481	51.74	EUR	14:45:31	Euronext Dublin	20230719967169
66	51.74	EUR	14:45:31	Euronext Dublin	20230719967425
375	51.72	EUR	14:45:54	Euronext Dublin	20230719968705
376	51.74	EUR	14:46:41	Euronext Dublin	20230719975361
13	51.74	EUR	14:46:45	Euronext Dublin	20230719979201
74	51.74	EUR	14:46:45	Euronext Dublin	20230719979457
44	51.74	EUR	14:46:50	Euronext Dublin	20230719980993
44	51.74	EUR	14:46:56	Euronext Dublin	202307191004545
68	51.74	EUR	14:47:03	Euronext Dublin	202307191007105
168	51.74	EUR	14:47:28	Euronext Dublin	202307191008385
53	51.74	EUR	14:47:31	Euronext Dublin	202307191010945
43	51.74	EUR	14:47:34	Euronext Dublin	202307191011713
78	51.74	EUR	14:47:48	Euronext Dublin	202307191014273
184	51.74	EUR	14:48:21	Euronext Dublin	202307191022465
257	51.74	EUR	14:48:37	Euronext Dublin	202307191027585
49	51.74	EUR	14:48:39	Euronext Dublin	202307191028609
148	51.7	EUR	14:49:06	Euronext Dublin	202307191031425
315	51.68	EUR	14:49:55	Euronext Dublin	202307191035009
282	51.7	EUR	14:50:19	Euronext Dublin	202307191043457
253	51.72	EUR	14:50:55	Euronext Dublin	202307191046017
361	51.7	EUR	14:51:40	Euronext Dublin	202307191048577
24	51.76	EUR	14:52:16	Euronext Dublin	202307191052929
465	51.76	EUR	14:52:16	Euronext Dublin	202307191053185
448	51.82	EUR	14:55:27	Euronext Dublin	202307191059841
39	51.82	EUR	14:56:53	Euronext Dublin	202307191065473
487	51.82	EUR	14:56:53	Euronext Dublin	202307191065729
521	51.84	EUR	14:57:36	Euronext Dublin	202307191070081
34	51.86	EUR	14:59:38	Euronext Dublin	202307191074177
8	51.86	EUR	14:59:38	Euronext Dublin	202307191074433
41	51.86	EUR	14:59:44	Euronext Dublin	202307191076993
1	51.86	EUR	14:59:44	Euronext Dublin	202307191077761
208	51.86	EUR	14:59:44	Euronext Dublin	202307191078017
19	51.86	EUR	14:59:44	Euronext Dublin	202307191078273
9	51.86	EUR	14:59:44	Euronext Dublin	202307191078529
10	51.86	EUR	14:59:44	Euronext Dublin	202307191078785
1	51.86	EUR	14:59:44	Euronext Dublin	202307191079041
649	51.86	EUR	14:59:44	Euronext Dublin	202307191079297
125	51.86	EUR	14:59:44	Euronext Dublin	202307191079553
125	51.86	EUR	14:59:44	Euronext Dublin	202307191079809
110	51.86	EUR	14:59:44	Euronext Dublin	202307191080065
542	51.84	EUR	15:00:28	Euronext Dublin	202307191080577
208	51.84	EUR	15:00:28	Euronext Dublin	202307191082369
208	51.84	EUR	15:00:28	Euronext Dublin	202307191082625
61	51.84	EUR	15:00:28	Euronext Dublin	202307191082881
291	51.82	EUR	15:01:09	Euronext Dublin	202307191083649
223	51.82	EUR	15:01:38	Euronext Dublin	202307191086721
393	51.82	EUR	15:02:52	Euronext Dublin	202307191105921
498	51.82	EUR	15:02:52	Euronext Dublin	202307191107713
369	51.84	EUR	15:03:23	Euronext Dublin	202307191110529
700	51.84	EUR	15:03:23	Euronext Dublin	202307191110785
48	51.84	EUR	15:03:23	Euronext Dublin	202307191111041
208	51.84	EUR	15:03:23	Euronext Dublin	202307191111553
212	51.84	EUR	15:03:23	Euronext Dublin	202307191111809
281	51.84	EUR	15:03:23	Euronext Dublin	202307191112065
42	51.86	EUR	15:05:52	Euronext Dublin	202307191114369
35	51.86	EUR	15:05:55	Euronext Dublin	202307191114625
35	51.86	EUR	15:05:58	Euronext Dublin	202307191114881
36	51.86	EUR	15:06:02	Euronext Dublin	202307191115137
10	51.86	EUR	15:06:02	Euronext Dublin	202307191115393
46	51.86	EUR	15:06:06	Euronext Dublin	202307191115649
357	51.84	EUR	15:06:09	Euronext Dublin	202307191117441
646	51.84	EUR	15:06:09	Euronext Dublin	202307191117697
53	51.82	EUR	15:06:09	Euronext Dublin	202307191121793
187	51.82	EUR	15:06:09	Euronext Dublin	202307191122049
57	51.82	EUR	15:06:09	Euronext Dublin	202307191122305
201	51.82	EUR	15:06:32	Euronext Dublin	202307191123073
404	51.82	EUR	15:06:32	Euronext Dublin	202307191123329
11	51.82	EUR	15:06:32	Euronext Dublin	202307191123585
2	51.82	EUR	15:06:32	Euronext Dublin	202307191123841
3	51.82	EUR	15:06:32	Euronext Dublin	202307191124097
51	51.82	EUR	15:06:32	Euronext Dublin	202307191124353
149	51.8	EUR	15:06:37	Euronext Dublin	202307191124609
51	51.8	EUR	15:06:37	Euronext Dublin	202307191124865
84	51.8	EUR	15:06:37	Euronext Dublin	202307191125121
156	51.82	EUR	15:09:32	Euronext Dublin	202307191140993
443	51.82	EUR	15:09:32	Euronext Dublin	202307191141249
10	51.84	EUR	15:10:21	Euronext Dublin	202307191142273
8	51.84	EUR	15:10:21	Euronext Dublin	202307191142529
21	51.84	EUR	15:10:21	Euronext Dublin	202307191142785
37	51.84	EUR	15:10:25	Euronext Dublin	202307191143041
37	51.84	EUR	15:10:29	Euronext Dublin	202307191143297
138	51.86	EUR	15:10:44	Euronext Dublin	202307191144833
37	51.86	EUR	15:10:48	Euronext Dublin	202307191145089
37	51.86	EUR	15:10:53	Euronext Dublin	202307191145345
37	51.86	EUR	15:10:56	Euronext Dublin	202307191145601
13	51.86	EUR	15:11:06	Euronext Dublin	202307191146113
9	51.86	EUR	15:11:06	Euronext Dublin	202307191146369
1	51.86	EUR	15:11:06	Euronext Dublin	202307191146625
18	51.86	EUR	15:11:06	Euronext Dublin	202307191146881
749	51.86	EUR	15:11:07	Euronext Dublin	202307191147137
41	51.88	EUR	15:12:26	Euronext Dublin	202307191148673
37	51.88	EUR	15:12:30	Euronext Dublin	202307191148929
7	51.9	EUR	15:13:12	Euronext Dublin	202307191150465
208	51.9	EUR	15:13:12	Euronext Dublin	202307191150721
172	51.9	EUR	15:13:12	Euronext Dublin	202307191150977
37	51.9	EUR	15:13:16	Euronext Dublin	202307191151233
32	51.9	EUR	15:13:20	Euronext Dublin	202307191154305
5	51.9	EUR	15:13:20	Euronext Dublin	202307191154561
392	51.92	EUR	15:14:17	Euronext Dublin	202307191158657
43	51.92	EUR	15:14:17	Euronext Dublin	202307191160193
91	51.92	EUR	15:14:17	Euronext Dublin	202307191160449
56	51.94	EUR	15:14:23	Euronext Dublin	202307191161217
37	51.94	EUR	15:14:27	Euronext Dublin	202307191161473
285	51.92	EUR	15:14:29	Euronext Dublin	202307191161729
125	51.92	EUR	15:14:29	Euronext Dublin	202307191161985
154	51.92	EUR	15:14:29	Euronext Dublin	202307191162241
424	51.9	EUR	15:14:47	Euronext Dublin	202307191164033
208	51.9	EUR	15:14:47	Euronext Dublin	202307191164289
76	51.9	EUR	15:14:47	Euronext Dublin	202307191164545
136	51.9	EUR	15:14:47	Euronext Dublin	202307191164801
228	51.9	EUR	15:14:47	Euronext Dublin	202307191165057
208	51.9	EUR	15:14:47	Euronext Dublin	202307191165313
125	51.9	EUR	15:14:47	Euronext Dublin	202307191165569
10	51.9	EUR	15:14:47	Euronext Dublin	202307191165825
57	51.9	EUR	15:14:47	Euronext Dublin	202307191166081
67	51.88	EUR	15:14:47	Euronext Dublin	202307191166849
367	51.86	EUR	15:15:39	Euronext Dublin	202307191168897
122	51.86	EUR	15:17:21	Euronext Dublin	202307191173761
125	51.86	EUR	15:17:21	Euronext Dublin	202307191174017
143	51.86	EUR	15:17:21	Euronext Dublin	202307191174273
56	51.84	EUR	15:17:41	Euronext Dublin	202307191175297
587	51.84	EUR	15:17:41	Euronext Dublin	202307191175553
84	51.84	EUR	15:17:42	Euronext Dublin	202307191175809
1	51.9	EUR	15:20:45	Euronext Dublin	202307191181953
12	51.9	EUR	15:20:45	Euronext Dublin	202307191182209
31	51.9	EUR	15:20:45	Euronext Dublin	202307191182465
41	51.9	EUR	15:20:49	Euronext Dublin	202307191182721
41	51.9	EUR	15:20:53	Euronext Dublin	202307191182977
5	51.9	EUR	15:20:57	Euronext Dublin	202307191183233
36	51.9	EUR	15:20:57	Euronext Dublin	202307191183489
41	51.9	EUR	15:21:01	Euronext Dublin	202307191183745
41	51.9	EUR	15:21:05	Euronext Dublin	202307191184001
41	51.9	EUR	15:21:09	Euronext Dublin	202307191184257
41	51.9	EUR	15:21:13	Euronext Dublin	202307191184513
42	51.9	EUR	15:21:17	Euronext Dublin	202307191185025
41	51.9	EUR	15:21:21	Euronext Dublin	202307191185281
41	51.9	EUR	15:21:25	Euronext Dublin	202307191185537
41	51.9	EUR	15:21:29	Euronext Dublin	202307191185793
41	51.9	EUR	15:21:33	Euronext Dublin	202307191186049
22	51.9	EUR	15:21:37	Euronext Dublin	202307191186305
19	51.9	EUR	15:21:37	Euronext Dublin	202307191186561
41	51.9	EUR	15:21:41	Euronext Dublin	202307191186817
18	51.9	EUR	15:21:45	Euronext Dublin	202307191188353
23	51.9	EUR	15:21:45	Euronext Dublin	202307191188609
41	51.9	EUR	15:21:49	Euronext Dublin	202307191188865
42	51.9	EUR	15:21:53	Euronext Dublin	202307191189121
41	51.9	EUR	15:21:57	Euronext Dublin	202307191189377
41	51.9	EUR	15:22:01	Euronext Dublin	202307191190657
37	51.9	EUR	15:22:05	Euronext Dublin	202307191190913
4	51.9	EUR	15:22:05	Euronext Dublin	202307191191169
547	51.9	EUR	15:22:12	Euronext Dublin	202307191192449
14	51.9	EUR	15:22:12	Euronext Dublin	202307191192705
163	51.9	EUR	15:22:14	Euronext Dublin	202307191194241
37	51.92	EUR	15:23:19	Euronext Dublin	202307191195265
41	51.92	EUR	15:23:23	Euronext Dublin	202307191195521
41	51.92	EUR	15:23:27	Euronext Dublin	202307191196545
41	51.92	EUR	15:23:31	Euronext Dublin	202307191196801
30	51.92	EUR	15:23:35	Euronext Dublin	202307191197057
11	51.92	EUR	15:23:35	Euronext Dublin	202307191197313
1	51.92	EUR	15:23:39	Euronext Dublin	202307191197569
40	51.92	EUR	15:23:39	Euronext Dublin	202307191197825
41	51.92	EUR	15:23:43	Euronext Dublin	202307191198081
41	51.92	EUR	15:23:47	Euronext Dublin	202307191198337
3	51.92	EUR	15:23:51	Euronext Dublin	202307191198593
39	51.92	EUR	15:23:51	Euronext Dublin	202307191198849
17	51.92	EUR	15:23:55	Euronext Dublin	202307191202433
24	51.92	EUR	15:23:55	Euronext Dublin	202307191202689
41	51.92	EUR	15:23:59	Euronext Dublin	202307191202945
41	51.92	EUR	15:24:03	Euronext Dublin	202307191203201
41	51.92	EUR	15:24:07	Euronext Dublin	202307191203457
41	51.92	EUR	15:24:11	Euronext Dublin	202307191203713
24	51.92	EUR	15:24:15	Euronext Dublin	202307191203969
17	51.92	EUR	15:24:15	Euronext Dublin	202307191204225
41	51.92	EUR	15:24:19	Euronext Dublin	202307191204481
13	51.92	EUR	15:24:23	Euronext Dublin	202307191204737
29	51.92	EUR	15:24:23	Euronext Dublin	202307191204993
41	51.92	EUR	15:24:27	Euronext Dublin	202307191205249
41	51.92	EUR	15:24:31	Euronext Dublin	202307191205505
41	51.92	EUR	15:24:35	Euronext Dublin	202307191205761
41	51.92	EUR	15:24:39	Euronext Dublin	202307191206017
15	51.92	EUR	15:24:43	Euronext Dublin	202307191206273
11	51.92	EUR	15:24:43	Euronext Dublin	202307191206529
15	51.92	EUR	15:24:43	Euronext Dublin	202307191206785
41	51.92	EUR	15:24:47	Euronext Dublin	202307191207041
41	51.92	EUR	15:24:51	Euronext Dublin	202307191207297
42	51.92	EUR	15:24:55	Euronext Dublin	202307191207553
41	51.92	EUR	15:24:59	Euronext Dublin	202307191208577
41	51.92	EUR	15:25:03	Euronext Dublin	202307191208833
31	51.92	EUR	15:25:07	Euronext Dublin	202307191209089
10	51.92	EUR	15:25:07	Euronext Dublin	202307191209345
41	51.92	EUR	15:25:11	Euronext Dublin	202307191209601
41	51.92	EUR	15:25:15	Euronext Dublin	202307191209857
41	51.92	EUR	15:25:19	Euronext Dublin	202307191210113
41	51.92	EUR	15:25:23	Euronext Dublin	202307191210369
41	51.9	EUR	15:25:27	Euronext Dublin	202307191213697
42	51.9	EUR	15:25:31	Euronext Dublin	202307191213953
41	51.9	EUR	15:25:35	Euronext Dublin	202307191214209
41	51.9	EUR	15:25:39	Euronext Dublin	202307191214465
41	51.9	EUR	15:25:43	Euronext Dublin	202307191214721
142	51.9	EUR	15:26:07	Euronext Dublin	202307191215745
125	51.9	EUR	15:26:07	Euronext Dublin	202307191216001
361	51.9	EUR	15:26:07	Euronext Dublin	202307191216257
524	51.9	EUR	15:26:39	Euronext Dublin	202307191219073
259	51.88	EUR	15:27:22	Euronext Dublin	202307191219841
188	51.88	EUR	15:27:24	Euronext Dublin	202307191220353
700	51.88	EUR	15:27:24	Euronext Dublin	202307191220609
221	51.88	EUR	15:27:24	Euronext Dublin	202307191220865
105	51.86	EUR	15:28:47	Euronext Dublin	202307191226497
288	51.86	EUR	15:28:47	Euronext Dublin	202307191226753
131	51.86	EUR	15:28:47	Euronext Dublin	202307191227521
150	51.86	EUR	15:28:47	Euronext Dublin	202307191227777
307	51.84	EUR	15:29:42	Euronext Dublin	202307191229313
6	51.86	EUR	15:32:22	Euronext Dublin	202307191239041
417	51.86	EUR	15:32:22	Euronext Dublin	202307191239297
75	51.86	EUR	15:33:24	Euronext Dublin	202307191241601
180	51.86	EUR	15:33:24	Euronext Dublin	202307191241857
358	51.86	EUR	15:33:24	Euronext Dublin	202307191242113
708	51.86	EUR	15:36:20	Euronext Dublin	202307191249025
113	51.86	EUR	15:37:04	Euronext Dublin	202307191251841
821	51.86	EUR	15:38:15	Euronext Dublin	202307191252609
144	51.86	EUR	15:38:15	Euronext Dublin	202307191257217
733	51.84	EUR	15:38:52	Euronext Dublin	202307191267713
321	51.82	EUR	15:39:07	Euronext Dublin	202307191269249
120	51.82	EUR	15:39:07	Euronext Dublin	202307191271809
24	51.88	EUR	15:41:01	Euronext Dublin	202307191278465
265	51.88	EUR	15:41:01	Euronext Dublin	202307191278721
126	51.88	EUR	15:41:01	Euronext Dublin	202307191278977
260	51.9	EUR	15:42:10	Euronext Dublin	202307191282817
20	51.9	EUR	15:42:10	Euronext Dublin	202307191283073
2	51.9	EUR	15:42:10	Euronext Dublin	202307191283329
13	51.9	EUR	15:42:10	Euronext Dublin	202307191283585
9	51.9	EUR	15:42:10	Euronext Dublin	202307191283841
203	51.9	EUR	15:42:10	Euronext Dublin	202307191284097
27	51.9	EUR	15:42:10	Euronext Dublin	202307191284353
87	51.88	EUR	15:45:04	Euronext Dublin	202307191286657
476	51.88	EUR	15:45:04	Euronext Dublin	202307191286913
197	51.88	EUR	15:45:04	Euronext Dublin	202307191287169
35	51.88	EUR	15:46:05	Euronext Dublin	202307191287937
38	51.88	EUR	15:46:10	Euronext Dublin	202307191288193
38	51.88	EUR	15:46:15	Euronext Dublin	202307191288449
32	51.88	EUR	15:46:20	Euronext Dublin	202307191288705
6	51.88	EUR	15:46:20	Euronext Dublin	202307191288961
46	51.88	EUR	15:46:26	Euronext Dublin	202307191289217
28	51.88	EUR	15:46:31	Euronext Dublin	202307191289473
10	51.88	EUR	15:46:31	Euronext Dublin	202307191289729
38	51.88	EUR	15:46:36	Euronext Dublin	202307191289985
22	51.88	EUR	15:46:41	Euronext Dublin	202307191290241
16	51.88	EUR	15:46:41	Euronext Dublin	202307191290497
3	51.88	EUR	15:46:46	Euronext Dublin	202307191290753
35	51.88	EUR	15:46:46	Euronext Dublin	202307191291009
46	51.88	EUR	15:46:52	Euronext Dublin	202307191291265
38	51.88	EUR	15:46:57	Euronext Dublin	202307191291521
38	51.88	EUR	15:47:02	Euronext Dublin	202307191291777
38	51.88	EUR	15:47:07	Euronext Dublin	202307191292033
45	51.86	EUR	15:47:12	Euronext Dublin	202307191293313
39	51.86	EUR	15:47:18	Euronext Dublin	202307191293825
38	51.86	EUR	15:47:23	Euronext Dublin	202307191294081
46	51.84	EUR	15:47:29	Euronext Dublin	202307191294593
38	51.84	EUR	15:47:34	Euronext Dublin	202307191294849
38	51.84	EUR	15:47:39	Euronext Dublin	202307191295105
386	51.84	EUR	15:48:05	Euronext Dublin	202307191297153
41	51.84	EUR	15:48:35	Euronext Dublin	202307191297921
38	51.84	EUR	15:48:40	Euronext Dublin	202307191298177
39	51.84	EUR	15:48:45	Euronext Dublin	202307191298433
2	51.84	EUR	15:48:50	Euronext Dublin	202307191298689
36	51.84	EUR	15:48:50	Euronext Dublin	202307191298945
38	51.84	EUR	15:48:55	Euronext Dublin	202307191299201
38	51.84	EUR	15:49:00	Euronext Dublin	202307191299457
531	51.82	EUR	15:49:50	Euronext Dublin	202307191304065
278	51.82	EUR	15:49:50	Euronext Dublin	202307191304321
908	51.8	EUR	15:50:05	Euronext Dublin	202307191305601
44	51.82	EUR	15:50:27	Euronext Dublin	202307191310977
9	51.82	EUR	15:50:27	Euronext Dublin	202307191311233
68	51.82	EUR	15:50:27	Euronext Dublin	202307191311489
265	51.82	EUR	15:51:07	Euronext Dublin	202307191313537
101	51.82	EUR	15:51:07	Euronext Dublin	202307191313793
1	51.82	EUR	15:51:07	Euronext Dublin	202307191314049
18	51.82	EUR	15:51:07	Euronext Dublin	202307191314305
94	51.82	EUR	15:51:07	Euronext Dublin	202307191314561
1	51.84	EUR	15:51:37	Euronext Dublin	202307191315329
16	51.84	EUR	15:51:37	Euronext Dublin	202307191315585
127	51.84	EUR	15:51:38	Euronext Dublin	202307191315841
63	51.84	EUR	15:51:38	Euronext Dublin	202307191316097
43	51.84	EUR	15:52:21	Euronext Dublin	202307191317633
25	51.84	EUR	15:52:21	Euronext Dublin	202307191317889
40	51.84	EUR	15:52:21	Euronext Dublin	202307191318145
125	51.84	EUR	15:52:21	Euronext Dublin	202307191318401
58	51.84	EUR	15:52:21	Euronext Dublin	202307191318657
44	51.84	EUR	15:54:33	Euronext Dublin	202307191319681
265	51.84	EUR	15:54:33	Euronext Dublin	202307191319937
385	51.84	EUR	15:54:33	Euronext Dublin	202307191320193
405	51.82	EUR	15:55:03	Euronext Dublin	202307191327105
223	51.82	EUR	15:55:03	Euronext Dublin	202307191327617
47	51.82	EUR	15:55:27	Euronext Dublin	202307191348353
62	51.82	EUR	15:55:27	Euronext Dublin	202307191348609
87	51.86	EUR	15:55:36	Euronext Dublin	202307191356033
141	51.84	EUR	15:56:01	Euronext Dublin	202307191357569
40	51.84	EUR	15:56:01	Euronext Dublin	202307191357825
43	51.86	EUR	15:57:05	Euronext Dublin	202307191361665
1	51.86	EUR	15:57:05	Euronext Dublin	202307191361921
15	51.86	EUR	15:57:05	Euronext Dublin	202307191362177
145	51.86	EUR	15:57:05	Euronext Dublin	202307191362433
511	51.84	EUR	15:58:52	Euronext Dublin	202307191362689
226	51.84	EUR	15:58:52	Euronext Dublin	202307191363713
58	51.84	EUR	15:58:52	Euronext Dublin	202307191364481
87	51.86	EUR	15:59:27	Euronext Dublin	202307191365505
36	51.86	EUR	15:59:27	Euronext Dublin	202307191365761
269	51.86	EUR	16:00:06	Euronext Dublin	202307191368321
88	51.84	EUR	16:00:26	Euronext Dublin	202307191369089
197	51.82	EUR	16:01:06	Euronext Dublin	202307191369601
108	51.8	EUR	16:01:07	Euronext Dublin	202307191371137
139	51.8	EUR	16:01:28	Euronext Dublin	202307191373441
36	51.84	EUR	16:05:37	Euronext Dublin	202307191381377
36	51.84	EUR	16:05:42	Euronext Dublin	202307191381633
36	51.84	EUR	16:05:48	Euronext Dublin	202307191381889
600	51.86	EUR	16:07:16	Euronext Dublin	202307191387777
293	51.86	EUR	16:07:16	Euronext Dublin	202307191388289
125	51.86	EUR	16:07:16	Euronext Dublin	202307191388545
325	51.86	EUR	16:07:16	Euronext Dublin	202307191388801
36	51.86	EUR	16:07:16	Euronext Dublin	202307191389057
41	51.86	EUR	16:07:16	Euronext Dublin	202307191389313
652	51.84	EUR	16:07:42	Euronext Dublin	202307191390337
125	51.86	EUR	16:08:34	Euronext Dublin	202307191392897
206	51.84	EUR	16:12:12	Euronext Dublin	202307191396481
616	51.84	EUR	16:12:12	Euronext Dublin	202307191396737
39	51.84	EUR	16:12:20	Euronext Dublin	202307191397505
60	51.84	EUR	16:12:26	Euronext Dublin	202307191397761
42	51.84	EUR	16:12:27	Euronext Dublin	202307191398017
42	51.84	EUR	16:12:28	Euronext Dublin	202307191398273
42	51.84	EUR	16:12:29	Euronext Dublin	202307191398529
43	51.84	EUR	16:12:30	Euronext Dublin	202307191398785
42	51.84	EUR	16:12:31	Euronext Dublin	202307191399041
15	51.84	EUR	16:12:32	Euronext Dublin	202307191399297
27	51.84	EUR	16:12:32	Euronext Dublin	202307191399553
42	51.84	EUR	16:12:33	Euronext Dublin	202307191399809
42	51.84	EUR	16:12:34	Euronext Dublin	202307191400065
42	51.84	EUR	16:12:35	Euronext Dublin	202307191400321
43	51.84	EUR	16:12:36	Euronext Dublin	202307191400577
42	51.84	EUR	16:12:37	Euronext Dublin	202307191400833
42	51.84	EUR	16:12:38	Euronext Dublin	202307191401089
42	51.84	EUR	16:12:39	Euronext Dublin	202307191401345
9	51.84	EUR	16:12:40	Euronext Dublin	202307191401601
33	51.84	EUR	16:12:40	Euronext Dublin	202307191401857
37	51.84	EUR	16:12:41	Euronext Dublin	202307191402113
5	51.84	EUR	16:12:41	Euronext Dublin	202307191402369
488	51.84	EUR	16:13:03	Euronext Dublin	202307191405441
62	51.84	EUR	16:13:03	Euronext Dublin	202307191405697
125	51.84	EUR	16:13:03	Euronext Dublin	202307191405953
231	51.84	EUR	16:13:03	Euronext Dublin	202307191406209
64	51.84	EUR	16:13:04	Euronext Dublin	202307191406465
23	51.84	EUR	16:13:05	Euronext Dublin	202307191406721
19	51.84	EUR	16:13:05	Euronext Dublin	202307191406977
416	51.84	EUR	16:14:03	Euronext Dublin	202307191407745
481	51.84	EUR	16:14:03	Euronext Dublin	202307191408001
9	51.84	EUR	16:14:03	Euronext Dublin	202307191408257
152	51.84	EUR	16:14:03	Euronext Dublin	202307191409025
289	51.84	EUR	16:14:03	Euronext Dublin	202307191409281
331	51.84	EUR	16:14:03	Euronext Dublin	202307191409537
84	51.84	EUR	16:14:03	Euronext Dublin	202307191409793
125	51.84	EUR	16:14:03	Euronext Dublin	202307191410049
259	51.84	EUR	16:14:03	Euronext Dublin	202307191410305
331	51.84	EUR	16:14:03	Euronext Dublin	202307191410561
325	51.84	EUR	16:14:04	Euronext Dublin	202307191410817
289	51.84	EUR	16:14:04	Euronext Dublin	202307191411073
84	51.84	EUR	16:14:04	Euronext Dublin	202307191411329
32	51.84	EUR	16:14:04	Euronext Dublin	202307191411585
96	51.84	EUR	16:14:31	Euronext Dublin	202307191413121
125	51.84	EUR	16:14:31	Euronext Dublin	202307191413377
496	51.84	EUR	16:14:31	Euronext Dublin	202307191413633
40	51.84	EUR	16:14:39	Euronext Dublin	202307191414145
42	51.84	EUR	16:14:40	Euronext Dublin	202307191414401
42	51.84	EUR	16:14:41	Euronext Dublin	202307191414657
43	51.84	EUR	16:14:42	Euronext Dublin	202307191414913
42	51.84	EUR	16:14:43	Euronext Dublin	202307191415169
42	51.84	EUR	16:14:44	Euronext Dublin	202307191415425
42	51.84	EUR	16:14:45	Euronext Dublin	202307191415681
38	51.84	EUR	16:14:46	Euronext Dublin	202307191415937
4	51.84	EUR	16:14:46	Euronext Dublin	202307191416193
42	51.84	EUR	16:14:47	Euronext Dublin	202307191416449
36	51.84	EUR	16:14:48	Euronext Dublin	202307191416705
7	51.84	EUR	16:14:48	Euronext Dublin	202307191416961
42	51.84	EUR	16:14:49	Euronext Dublin	202307191417217
20	51.84	EUR	16:14:50	Euronext Dublin	202307191417473
22	51.84	EUR	16:14:50	Euronext Dublin	202307191417729
42	51.84	EUR	16:14:51	Euronext Dublin	202307191417985
42	51.84	EUR	16:14:52	Euronext Dublin	202307191418241
42	51.84	EUR	16:14:53	Euronext Dublin	202307191418497
43	51.84	EUR	16:14:54	Euronext Dublin	202307191418753
42	51.84	EUR	16:14:55	Euronext Dublin	202307191419009
42	51.84	EUR	16:14:56	Euronext Dublin	202307191419265
42	51.84	EUR	16:14:57	Euronext Dublin	202307191419521
8	51.84	EUR	16:14:58	Euronext Dublin	202307191419777
25	51.84	EUR	16:14:58	Euronext Dublin	202307191420033
9	51.84	EUR	16:14:58	Euronext Dublin	202307191420289
8	51.84	EUR	16:14:59	Euronext Dublin	202307191420545
39	51.84	EUR	16:14:59	Euronext Dublin	202307191420801
16	51.84	EUR	16:14:59	Euronext Dublin	202307191421057
2	51.84	EUR	16:14:59	Euronext Dublin	202307191421313
50	51.84	EUR	16:16:07	Euronext Dublin	202307191425665
168	51.84	EUR	16:16:07	Euronext Dublin	202307191425921
149	51.84	EUR	16:16:07	Euronext Dublin	202307191426177
125	51.84	EUR	16:16:07	Euronext Dublin	202307191426433
325	51.84	EUR	16:16:07	Euronext Dublin	202307191426689
183	51.84	EUR	16:16:07	Euronext Dublin	202307191426945
86	51.84	EUR	16:16:12	Euronext Dublin	202307191427969

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

POSNKCBBOBKDQOD

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

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account