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: 6,694.00

Bid: 6,700.00

Ask: 6,706.00

Change: 250.00 (3.88%)

Spread: 6.00 (0.09%)

Open: 6,638.00

High: 6,782.00

Low: 6,556.00

Prev. Close: 6,444.00

Last checked at -

Transaction in Own Shares

7 Jul 2023 07:00

RNS Number : 2576F

CRH PLC

07 July 2023

7th July 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 6th 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:	200,000	100,000
Highest price paid per share:	€50.18	GBp 4,287.00
Lowest price paid per share:	€48.73	GBp 4,169.00
Volume weighted average price paid:	€49.3823	GBp 4,212.03

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

Following settlement of the above transactions CRH will hold 24,899,617 of its ordinary shares in treasury which represents 3.311% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 727,240,721 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 6th 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:	06/07/2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	49.3823	200,000
London Stock Exchange (XLON)	GBp	4,212.03	100,000

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
229	42.66	GBP	08:00:29	London Stock Exchange	NBX35HM1L9
84	42.61	GBP	08:01:51	London Stock Exchange	NBX35HM1YF
133	42.6	GBP	08:02:01	London Stock Exchange	NBX35HM10N
82	42.6	GBP	08:02:13	London Stock Exchange	NBX35HM11T
78	42.61	GBP	08:02:30	London Stock Exchange	NBX35HM128
109	42.59	GBP	08:03:01	London Stock Exchange	NBX35HM146
104	42.59	GBP	08:03:11	London Stock Exchange	NBX35HM15U
132	42.59	GBP	08:03:51	London Stock Exchange	NBX35HM178
126	42.6	GBP	08:03:59	London Stock Exchange	NBX35HM18I
17	42.57	GBP	08:04:05	London Stock Exchange	NBX35HM181
25	42.57	GBP	08:04:05	London Stock Exchange	NBX35HM182
187	42.59	GBP	08:05:21	London Stock Exchange	NBX35HM1E6
174	42.59	GBP	08:05:21	London Stock Exchange	NBX35HM1E8
40	42.58	GBP	08:05:30	London Stock Exchange	NBX35HM1F2
98	42.56	GBP	08:05:48	London Stock Exchange	NBX35HM1FE
120	42.56	GBP	08:06:23	London Stock Exchange	NBX35HM2HK
45	42.56	GBP	08:06:23	London Stock Exchange	NBX35HM2HM
98	42.56	GBP	08:07:27	London Stock Exchange	NBX35HM2L3
88	42.55	GBP	08:07:46	London Stock Exchange	NBX35HM2NW
175	42.57	GBP	08:09:11	London Stock Exchange	NBX35HM2TO
137	42.57	GBP	08:09:11	London Stock Exchange	NBX35HM2T3
153	42.64	GBP	08:10:04	London Stock Exchange	NBX35HM2Y7
41	42.63	GBP	08:10:09	London Stock Exchange	NBX35HM2ZM
294	42.6	GBP	08:12:09	London Stock Exchange	NBX35HM26C
55	42.59	GBP	08:12:25	London Stock Exchange	NBX35HM280
43	42.58	GBP	08:12:25	London Stock Exchange	NBX35HM284
40	42.6	GBP	08:12:44	London Stock Exchange	NBX35HM299
292	42.66	GBP	08:14:35	London Stock Exchange	NBX35HM3GL
89	42.66	GBP	08:15:05	London Stock Exchange	NBX35HM3GF
217	42.81	GBP	08:18:14	London Stock Exchange	NBX35HM3YE
55	42.8	GBP	08:18:14	London Stock Exchange	NBX35HM3ZG
344	42.8	GBP	08:19:05	London Stock Exchange	NBX35HM31V
98	42.79	GBP	08:19:52	London Stock Exchange	NBX35HM329
30	42.79	GBP	08:19:52	London Stock Exchange	NBX35HM32A
204	42.83	GBP	08:21:39	London Stock Exchange	NBX35HM362
78	42.82	GBP	08:22:19	London Stock Exchange	NBX35HM38I
124	42.86	GBP	08:23:30	London Stock Exchange	NBX35HM3CV
99	42.87	GBP	08:24:12	London Stock Exchange	NBX35HM3DE
146	42.86	GBP	08:24:37	London Stock Exchange	NBX35HM3EA
40	42.81	GBP	08:24:54	London Stock Exchange	NBX35HM4GN
72	42.8	GBP	08:25:28	London Stock Exchange	NBX35HM4H2
28	42.84	GBP	08:26:59	London Stock Exchange	NBX35HM4K6
79	42.84	GBP	08:26:59	London Stock Exchange	NBX35HM4K7
6	42.84	GBP	08:27:24	London Stock Exchange	NBX35HM4NI
145	42.87	GBP	08:27:45	London Stock Exchange	NBX35HM4NW
72	42.83	GBP	08:28:36	London Stock Exchange	NBX35HM4QM
97	42.81	GBP	08:29:00	London Stock Exchange	NBX35HM4RR
64	42.83	GBP	08:29:51	London Stock Exchange	NBX35HM4SV
87	42.83	GBP	08:30:39	London Stock Exchange	NBX35HM4VG
45	42.82	GBP	08:30:54	London Stock Exchange	NBX35HM4VP
137	42.84	GBP	08:31:59	London Stock Exchange	NBX35HM4Z2
33	42.82	GBP	08:32:23	London Stock Exchange	NBX35HM41S
7	42.82	GBP	08:32:23	London Stock Exchange	NBX35HM41T
39	42.79	GBP	08:32:45	London Stock Exchange	NBX35HM43M
75	42.77	GBP	08:33:37	London Stock Exchange	NBX35HM4DZ
41	42.77	GBP	08:33:37	London Stock Exchange	NBX35HM4D1
40	42.74	GBP	08:33:56	London Stock Exchange	NBX35HM4EE
154	42.72	GBP	08:35:51	London Stock Exchange	NBX35HM5L6
76	42.73	GBP	08:36:32	London Stock Exchange	NBX35HM5OG
43	42.72	GBP	08:36:52	London Stock Exchange	NBX35HM5O2
12	42.68	GBP	08:37:24	London Stock Exchange	NBX35HM5QH
28	42.68	GBP	08:37:24	London Stock Exchange	NBX35HM5QI
80	42.63	GBP	08:38:20	London Stock Exchange	NBX35HM5ST
144	42.66	GBP	08:41:05	London Stock Exchange	NBX35HM51S
91	42.65	GBP	08:41:06	London Stock Exchange	NBX35HM51W
40	42.67	GBP	08:45:29	London Stock Exchange	NBX35HM5AB
53	42.66	GBP	08:46:00	London Stock Exchange	NBX35HM5B7
97	42.66	GBP	08:47:31	London Stock Exchange	NBX35HM5DR
19	42.66	GBP	08:47:31	London Stock Exchange	NBX35HM5DS
77	42.66	GBP	08:47:31	London Stock Exchange	NBX35HM5DT
42	42.66	GBP	08:47:31	London Stock Exchange	NBX35HM5DU
109	42.64	GBP	08:48:15	London Stock Exchange	NBX35HM5FK
32	42.62	GBP	08:49:42	London Stock Exchange	NBX35HM6IR
35	42.63	GBP	08:50:16	London Stock Exchange	NBX35HM6JU
86	42.61	GBP	08:50:19	London Stock Exchange	NBX35HM6JB
166	42.61	GBP	08:50:19	London Stock Exchange	NBX35HM6JC
102	42.59	GBP	08:50:54	London Stock Exchange	NBX35HM6L4
154	42.59	GBP	08:53:37	London Stock Exchange	NBX35HM6V3
138	42.6	GBP	08:54:09	London Stock Exchange	NBX35HM6W2
204	42.58	GBP	08:55:06	London Stock Exchange	NBX35HM6ZN
69	42.57	GBP	08:55:06	London Stock Exchange	NBX35HM6ZP
72	42.57	GBP	08:55:54	London Stock Exchange	NBX35HM60Z
55	42.55	GBP	08:56:22	London Stock Exchange	NBX35HM617
47	42.55	GBP	08:56:22	London Stock Exchange	NBX35HM618
79	42.51	GBP	08:57:12	London Stock Exchange	NBX35HM64A
79	42.48	GBP	08:58:05	London Stock Exchange	NBX35HM67S
65	42.51	GBP	09:00:09	London Stock Exchange	NBX35HM6CG
25	42.51	GBP	09:00:09	London Stock Exchange	NBX35HM6CH
25	42.51	GBP	09:00:09	London Stock Exchange	NBX35HM6CI
26	42.51	GBP	09:00:11	London Stock Exchange	NBX35HM6CQ
27	42.51	GBP	09:00:15	London Stock Exchange	NBX35HM6CR
27	42.51	GBP	09:00:16	London Stock Exchange	NBX35HM6CU
28	42.51	GBP	09:00:18	London Stock Exchange	NBX35HM6CV
127	42.5	GBP	09:00:20	London Stock Exchange	NBX35HM6CZ
29	42.5	GBP	09:00:38	London Stock Exchange	NBX35HM6D9
69	42.49	GBP	09:01:01	London Stock Exchange	NBX35HM7GT
71	42.49	GBP	09:01:01	London Stock Exchange	NBX35HM7GU
40	42.49	GBP	09:01:28	London Stock Exchange	NBX35HM7I1
19	42.49	GBP	09:01:28	London Stock Exchange	NBX35HM7I4
69	42.53	GBP	09:04:02	London Stock Exchange	NBX35HM7PQ
152	42.52	GBP	09:04:08	London Stock Exchange	NBX35HM7P0
9	42.5	GBP	09:04:08	London Stock Exchange	NBX35HM7P6
157	42.49	GBP	09:04:32	London Stock Exchange	NBX35HM7RW
36	42.49	GBP	09:04:32	London Stock Exchange	NBX35HM7RZ
76	42.48	GBP	09:05:45	London Stock Exchange	NBX35HM7VG
65	42.48	GBP	09:05:45	London Stock Exchange	NBX35HM7VJ
41	42.44	GBP	09:06:33	London Stock Exchange	NBX35HM7XE
40	42.49	GBP	09:08:45	London Stock Exchange	NBX35HM75L
171	42.48	GBP	09:10:52	London Stock Exchange	NBX35HM7CL
93	42.42	GBP	09:12:53	London Stock Exchange	NBX35HM8G4
159	42.41	GBP	09:13:34	London Stock Exchange	NBX35HM8HV
57	42.41	GBP	09:13:34	London Stock Exchange	NBX35HM8HW
103	42.4	GBP	09:13:40	London Stock Exchange	NBX35HM8HA
40	42.39	GBP	09:14:11	London Stock Exchange	NBX35HM8JN
79	42.39	GBP	09:15:08	London Stock Exchange	NBX35HM8OQ
42	42.41	GBP	09:16:22	London Stock Exchange	NBX35HM8T3
2	42.41	GBP	09:16:22	London Stock Exchange	NBX35HM8T5
24	42.41	GBP	09:16:22	London Stock Exchange	NBX35HM8T6
50	42.44	GBP	09:16:31	London Stock Exchange	NBX35HM8UN
44	42.43	GBP	09:16:33	London Stock Exchange	NBX35HM8UU
45	42.44	GBP	09:17:00	London Stock Exchange	NBX35HM8WI
184	42.48	GBP	09:18:55	London Stock Exchange	NBX35HM8Z9
88	42.51	GBP	09:19:40	London Stock Exchange	NBX35HM81X
65	42.49	GBP	09:20:27	London Stock Exchange	NBX35HM82U
41	42.46	GBP	09:21:02	London Stock Exchange	NBX35HM83P
79	42.47	GBP	09:22:20	London Stock Exchange	NBX35HM85V
221	42.47	GBP	09:25:18	London Stock Exchange	NBX35HM8AD
127	42.51	GBP	09:27:16	London Stock Exchange	NBX35HM8F9
98	42.5	GBP	09:27:43	London Stock Exchange	NBX35HM9HI
106	42.5	GBP	09:29:04	London Stock Exchange	NBX35HM9JG
185	42.54	GBP	09:30:28	London Stock Exchange	NBX35HM9L4
81	42.51	GBP	09:31:39	London Stock Exchange	NBX35HM9OT
56	42.5	GBP	09:31:43	London Stock Exchange	NBX35HM9OV
96	42.55	GBP	09:33:18	London Stock Exchange	NBX35HM9QE
29	42.53	GBP	09:33:18	London Stock Exchange	NBX35HM9QF
54	42.53	GBP	09:33:18	London Stock Exchange	NBX35HM9RG
41	42.53	GBP	09:33:54	London Stock Exchange	NBX35HM9SO
30	42.53	GBP	09:34:22	London Stock Exchange	NBX35HM9S6
30	42.53	GBP	09:34:24	London Stock Exchange	NBX35HM9S7
1	42.53	GBP	09:34:25	London Stock Exchange	NBX35HM9S8
29	42.53	GBP	09:34:27	London Stock Exchange	NBX35HM9S9
30	42.54	GBP	09:34:32	London Stock Exchange	NBX35HM9SE
29	42.54	GBP	09:34:33	London Stock Exchange	NBX35HM9TG
1	42.54	GBP	09:34:33	London Stock Exchange	NBX35HM9TH
41	42.54	GBP	09:35:53	London Stock Exchange	NBX35HM9WX
127	42.53	GBP	09:37:32	London Stock Exchange	NBX35HM92N
77	42.53	GBP	09:37:32	London Stock Exchange	NBX35HM92P
26	42.53	GBP	09:37:32	London Stock Exchange	NBX35HM92Q
20	42.53	GBP	09:37:32	London Stock Exchange	NBX35HM92R
43	42.58	GBP	09:42:21	London Stock Exchange	NBX35HM9F8
207	42.63	GBP	09:45:32	London Stock Exchange	NBX35HMALE
357	42.69	GBP	09:50:13	London Stock Exchange	NBX35HMAVN
421	42.67	GBP	09:52:17	London Stock Exchange	NBX35HMA1D
2	42.67	GBP	09:52:17	London Stock Exchange	NBX35HMA1E
322	42.66	GBP	09:52:48	London Stock Exchange	NBX35HMA3O
262	42.66	GBP	09:52:48	London Stock Exchange	NBX35HMA3U
256	42.64	GBP	09:55:44	London Stock Exchange	NBX35HMA7D
60	42.64	GBP	09:58:36	London Stock Exchange	NBX35HMAC0
360	42.63	GBP	10:00:25	London Stock Exchange	NBX35HMBHV
206	42.62	GBP	10:02:22	London Stock Exchange	NBX35HMBKF
32	42.62	GBP	10:02:22	London Stock Exchange	NBX35HMBLG
89	42.62	GBP	10:02:22	London Stock Exchange	NBX35HMBLH
70	42.62	GBP	10:02:22	London Stock Exchange	NBX35HMBLI
129	42.61	GBP	10:03:36	London Stock Exchange	NBX35HMBO4
112	42.61	GBP	10:03:36	London Stock Exchange	NBX35HMBO7
11	42.58	GBP	10:03:54	London Stock Exchange	NBX35HMBPU
30	42.56	GBP	10:05:49	London Stock Exchange	NBX35HMBT3
73	42.56	GBP	10:06:25	London Stock Exchange	NBX35HMBVL
49	42.56	GBP	10:06:25	London Stock Exchange	NBX35HMBVQ
106	42.56	GBP	10:06:25	London Stock Exchange	NBX35HMBVR
87	42.55	GBP	10:06:58	London Stock Exchange	NBX35HMBWP
54	42.55	GBP	10:06:58	London Stock Exchange	NBX35HMBWQ
5	42.55	GBP	10:06:58	London Stock Exchange	NBX35HMBWR
108	42.57	GBP	10:09:07	London Stock Exchange	NBX35HMB4H
129	42.58	GBP	10:11:41	London Stock Exchange	NBX35HMBBB
35	42.56	GBP	10:16:59	London Stock Exchange	NBX35HMCN8
38	42.55	GBP	10:17:26	London Stock Exchange	NBX35HMCPM
39	42.55	GBP	10:17:30	London Stock Exchange	NBX35HMCPN
43	42.55	GBP	10:18:03	London Stock Exchange	NBX35HMCRL
44	42.55	GBP	10:18:52	London Stock Exchange	NBX35HMCTF
284	42.54	GBP	10:19:07	London Stock Exchange	NBX35HMCU1
169	42.54	GBP	10:19:15	London Stock Exchange	NBX35HMCU9
259	42.52	GBP	10:21:20	London Stock Exchange	NBX35HMCY9
62	42.47	GBP	10:24:04	London Stock Exchange	NBX35HMC35
221	42.47	GBP	10:24:04	London Stock Exchange	NBX35HMC36
179	42.47	GBP	10:24:12	London Stock Exchange	NBX35HMC4L
94	42.47	GBP	10:24:13	London Stock Exchange	NBX35HMC4R
69	42.47	GBP	10:24:13	London Stock Exchange	NBX35HMC4S
45	42.46	GBP	10:24:13	London Stock Exchange	NBX35HMC46
17	42.46	GBP	10:24:13	London Stock Exchange	NBX35HMC47
42	42.45	GBP	10:28:08	London Stock Exchange	NBX35HMCCJ
2	42.45	GBP	10:28:09	London Stock Exchange	NBX35HMCCK
40	42.45	GBP	10:28:10	London Stock Exchange	NBX35HMCCL
2	42.45	GBP	10:28:10	London Stock Exchange	NBX35HMCCM
39	42.45	GBP	10:28:10	London Stock Exchange	NBX35HMCCN
1	42.45	GBP	10:28:11	London Stock Exchange	NBX35HMCCO
40	42.45	GBP	10:28:25	London Stock Exchange	NBX35HMCC2
1	42.45	GBP	10:28:25	London Stock Exchange	NBX35HMCC3
29	42.45	GBP	10:28:25	London Stock Exchange	NBX35HMCC5
5	42.45	GBP	10:28:26	London Stock Exchange	NBX35HMCC6
24	42.45	GBP	10:28:26	London Stock Exchange	NBX35HMCC7
7	42.45	GBP	10:28:27	London Stock Exchange	NBX35HMCC8
22	42.45	GBP	10:28:27	London Stock Exchange	NBX35HMCC9
7	42.45	GBP	10:28:28	London Stock Exchange	NBX35HMCCB
22	42.45	GBP	10:28:28	London Stock Exchange	NBX35HMCCC
7	42.45	GBP	10:28:28	London Stock Exchange	NBX35HMCCD
22	42.45	GBP	10:28:29	London Stock Exchange	NBX35HMCCE
9	42.45	GBP	10:28:30	London Stock Exchange	NBX35HMCDG
20	42.45	GBP	10:28:30	London Stock Exchange	NBX35HMCDI
9	42.45	GBP	10:28:31	London Stock Exchange	NBX35HMCDK
118	42.44	GBP	10:29:38	London Stock Exchange	NBX35HMCFR
61	42.44	GBP	10:29:38	London Stock Exchange	NBX35HMCFS
39	42.44	GBP	10:29:38	London Stock Exchange	NBX35HMCFU
41	42.44	GBP	10:29:38	London Stock Exchange	NBX35HMCFV
137	42.44	GBP	10:30:51	London Stock Exchange	NBX35HMDIW
103	42.43	GBP	10:30:52	London Stock Exchange	NBX35HMDI4
4	42.43	GBP	10:30:53	London Stock Exchange	NBX35HMDI6
90	42.43	GBP	10:30:53	London Stock Exchange	NBX35HMDI7
2	42.43	GBP	10:30:53	London Stock Exchange	NBX35HMDI8
64	42.43	GBP	10:31:01	London Stock Exchange	NBX35HMDJ1
68	42.43	GBP	10:31:01	London Stock Exchange	NBX35HMDJ6
77	42.43	GBP	10:32:31	London Stock Exchange	NBX35HMDM1
2	42.43	GBP	10:32:31	London Stock Exchange	NBX35HMDM2
37	42.43	GBP	10:33:07	London Stock Exchange	NBX35HMDO5
66	42.43	GBP	10:33:07	London Stock Exchange	NBX35HMDO8
13	42.43	GBP	10:33:08	London Stock Exchange	NBX35HMDOB
12	42.43	GBP	10:33:08	London Stock Exchange	NBX35HMDOC
138	42.42	GBP	10:37:21	London Stock Exchange	NBX35HMDYO
91	42.41	GBP	10:37:51	London Stock Exchange	NBX35HMD0B
70	42.41	GBP	10:38:07	London Stock Exchange	NBX35HMD1P
142	42.44	GBP	10:39:38	London Stock Exchange	NBX35HMD4P
57	42.43	GBP	10:39:57	London Stock Exchange	NBX35HMD43
51	42.42	GBP	10:40:43	London Stock Exchange	NBX35HMD5G
34	42.42	GBP	10:40:43	London Stock Exchange	NBX35HMD5H
214	42.46	GBP	10:45:43	London Stock Exchange	NBX35HMDEW
63	42.46	GBP	10:45:43	London Stock Exchange	NBX35HMDEX
249	42.45	GBP	10:46:13	London Stock Exchange	NBX35HMDEE
48	42.45	GBP	10:46:13	London Stock Exchange	NBX35HMDEF
6	42.45	GBP	10:46:13	London Stock Exchange	NBX35HMDFG
47	42.44	GBP	10:46:35	London Stock Exchange	NBX35HMDF3
41	42.42	GBP	10:47:01	London Stock Exchange	NBX35HMEG2
36	42.52	GBP	10:51:02	London Stock Exchange	NBX35HMEM4
154	42.48	GBP	10:51:47	London Stock Exchange	NBX35HMEPI
174	42.48	GBP	10:51:48	London Stock Exchange	NBX35HMEPV
207	42.48	GBP	10:52:42	London Stock Exchange	NBX35HMEQ3
107	42.51	GBP	10:54:35	London Stock Exchange	NBX35HMETQ
356	42.49	GBP	10:54:50	London Stock Exchange	NBX35HMETF
120	42.49	GBP	10:56:04	London Stock Exchange	NBX35HMEW0
69	42.49	GBP	10:56:04	London Stock Exchange	NBX35HMEW1
40	42.47	GBP	10:56:26	London Stock Exchange	NBX35HMEXG
28	42.46	GBP	10:57:20	London Stock Exchange	NBX35HMEZI
80	42.46	GBP	10:57:20	London Stock Exchange	NBX35HMEZJ
146	42.42	GBP	10:58:47	London Stock Exchange	NBX35HME1H
51	42.41	GBP	10:59:18	London Stock Exchange	NBX35HME2G
120	42.39	GBP	11:00:13	London Stock Exchange	NBX35HME43
264	42.37	GBP	11:04:33	London Stock Exchange	NBX35HMECL
41	42.39	GBP	11:06:59	London Stock Exchange	NBX35HMFGT
164	42.39	GBP	11:08:29	London Stock Exchange	NBX35HMFJX
50	42.38	GBP	11:09:39	London Stock Exchange	NBX35HMFLN
360	42.38	GBP	11:09:39	London Stock Exchange	NBX35HMFLO
214	42.38	GBP	11:13:20	London Stock Exchange	NBX35HMFQ7
223	42.37	GBP	11:14:39	London Stock Exchange	NBX35HMFR5
85	42.34	GBP	11:15:13	London Stock Exchange	NBX35HMFSD
53	42.34	GBP	11:15:13	London Stock Exchange	NBX35HMFSE
23	42.34	GBP	11:15:13	London Stock Exchange	NBX35HMFSF
77	42.33	GBP	11:16:48	London Stock Exchange	NBX35HMFV7
42	42.32	GBP	11:16:49	London Stock Exchange	NBX35HMFVA
95	42.34	GBP	11:18:12	London Stock Exchange	NBX35HMFZG
138	42.33	GBP	11:21:35	London Stock Exchange	NBX35HMF43
94	42.31	GBP	11:21:40	London Stock Exchange	NBX35HMF4D
40	42.28	GBP	11:22:07	London Stock Exchange	NBX35HMF6N
95	42.2	GBP	11:24:02	London Stock Exchange	NBX35HMFBQ
70	42.2	GBP	11:25:34	London Stock Exchange	NBX35HMFEB
70	42.2	GBP	11:25:56	London Stock Exchange	NBX35HMFFB
28	42.2	GBP	11:25:56	London Stock Exchange	NBX35HMFFC
40	42.19	GBP	11:26:19	London Stock Exchange	NBX35HNGGY
41	42.18	GBP	11:26:45	London Stock Exchange	NBX35HNGH7
120	42.17	GBP	11:28:26	London Stock Exchange	NBX35HNGLA
43	42.18	GBP	11:29:07	London Stock Exchange	NBX35HNGNI
108	42.17	GBP	11:29:36	London Stock Exchange	NBX35HNGOY
100	42.19	GBP	11:31:22	London Stock Exchange	NBX35HNGSL
80	42.19	GBP	11:31:22	London Stock Exchange	NBX35HNGSM
81	42.18	GBP	11:32:09	London Stock Exchange	NBX35HNGT4
40	42.17	GBP	11:32:28	London Stock Exchange	NBX35HNGU9
54	42.18	GBP	11:35:12	London Stock Exchange	NBX35HNG0V
295	42.24	GBP	11:37:29	London Stock Exchange	NBX35HNG3W
144	42.22	GBP	11:37:55	London Stock Exchange	NBX35HNG4S
78	42.2	GBP	11:37:55	London Stock Exchange	NBX35HNG4T
135	42.2	GBP	11:39:29	London Stock Exchange	NBX35HNG6Q
261	42.22	GBP	11:43:24	London Stock Exchange	NBX35HNGCC
43	42.21	GBP	11:43:54	London Stock Exchange	NBX35HNGDT
157	42.23	GBP	11:46:05	London Stock Exchange	NBX35HNHGI
79	42.22	GBP	11:47:18	London Stock Exchange	NBX35HNHH5
76	42.22	GBP	11:47:49	London Stock Exchange	NBX35HNHJG
41	42.2	GBP	11:48:48	London Stock Exchange	NBX35HNHMM
40	42.19	GBP	11:48:55	London Stock Exchange	NBX35HNHMR
40	42.17	GBP	11:49:30	London Stock Exchange	NBX35HNHM6
161	42.2	GBP	11:52:30	London Stock Exchange	NBX35HNHQ6
241	42.2	GBP	11:54:20	London Stock Exchange	NBX35HNHTD
31	42.2	GBP	11:54:20	London Stock Exchange	NBX35HNHTE
87	42.19	GBP	11:54:34	London Stock Exchange	NBX35HNHU2
38	42.18	GBP	11:54:47	London Stock Exchange	NBX35HNHVI
81	42.19	GBP	11:55:15	London Stock Exchange	NBX35HNHVD
133	42.18	GBP	11:57:19	London Stock Exchange	NBX35HNHYG
166	42.17	GBP	11:58:20	London Stock Exchange	NBX35HNHZN
54	42.24	GBP	12:03:04	London Stock Exchange	NBX35HNH78
191	42.24	GBP	12:03:04	London Stock Exchange	NBX35HNH79
46	42.24	GBP	12:03:04	London Stock Exchange	NBX35HNH7A
39	42.24	GBP	12:03:04	London Stock Exchange	NBX35HNH7B
149	42.24	GBP	12:03:04	London Stock Exchange	NBX35HNH7C
231	42.23	GBP	12:04:04	London Stock Exchange	NBX35HNHAB
47	42.23	GBP	12:04:04	London Stock Exchange	NBX35HNHAC
89	42.23	GBP	12:04:04	London Stock Exchange	NBX35HNHAD
54	42.23	GBP	12:04:04	London Stock Exchange	NBX35HNHAE
40	42.23	GBP	12:04:04	London Stock Exchange	NBX35HNHAF
74	42.23	GBP	12:04:42	London Stock Exchange	NBX35HNHCK
162	42.22	GBP	12:07:00	London Stock Exchange	NBX35HNHFX
115	42.21	GBP	12:07:29	London Stock Exchange	NBX35HNHF7
64	42.21	GBP	12:07:30	London Stock Exchange	NBX35HNHFB
137	42.19	GBP	12:08:39	London Stock Exchange	NBX35HNIH2
47	42.2	GBP	12:11:18	London Stock Exchange	NBX35HNINV
50	42.2	GBP	12:11:18	London Stock Exchange	NBX35HNINW
107	42.2	GBP	12:11:18	London Stock Exchange	NBX35HNINX
99	42.2	GBP	12:11:18	London Stock Exchange	NBX35HNINY
40	42.2	GBP	12:11:28	London Stock Exchange	NBX35HNIND
159	42.18	GBP	12:12:44	London Stock Exchange	NBX35HNIQ2
46	42.15	GBP	12:13:07	London Stock Exchange	NBX35HNIRH
130	42.14	GBP	12:14:59	London Stock Exchange	NBX35HNISD
315	42.14	GBP	12:17:40	London Stock Exchange	NBX35HNIXJ
33	42.12	GBP	12:20:11	London Stock Exchange	NBX35HNI2N
55	42.12	GBP	12:20:11	London Stock Exchange	NBX35HNI2U
251	42.14	GBP	12:26:34	London Stock Exchange	NBX35HNIBP
47	42.14	GBP	12:26:34	London Stock Exchange	NBX35HNIBQ
57	42.12	GBP	12:26:51	London Stock Exchange	NBX35HNIBW
64	42.15	GBP	12:30:10	London Stock Exchange	NBX35HNIEV
63	42.15	GBP	12:30:19	London Stock Exchange	NBX35HNIEB
63	42.15	GBP	12:30:30	London Stock Exchange	NBX35HNIFS
62	42.15	GBP	12:30:47	London Stock Exchange	NBX35HNIF7
2	42.15	GBP	12:30:48	London Stock Exchange	NBX35HNIF8
60	42.15	GBP	12:30:50	London Stock Exchange	NBX35HNIFA
258	42.14	GBP	12:30:50	London Stock Exchange	NBX35HNIFB
43	42.14	GBP	12:30:50	London Stock Exchange	NBX35HNIFC
37	42.14	GBP	12:30:50	London Stock Exchange	NBX35HNIFD
10	42.14	GBP	12:30:50	London Stock Exchange	NBX35HNIFE
293	42.13	GBP	12:31:16	London Stock Exchange	NBX35HNJGY
1	42.14	GBP	12:32:02	London Stock Exchange	NBX35HNJH1
138	42.13	GBP	12:33:29	London Stock Exchange	NBX35HNJJH
95	42.13	GBP	12:33:29	London Stock Exchange	NBX35HNJJI
259	42.13	GBP	12:36:03	London Stock Exchange	NBX35HNJMG
47	42.13	GBP	12:36:03	London Stock Exchange	NBX35HNJMH
53	42.14	GBP	12:37:21	London Stock Exchange	NBX35HNJNB
2	42.14	GBP	12:37:21	London Stock Exchange	NBX35HNJNC
53	42.14	GBP	12:37:28	London Stock Exchange	NBX35HNJNF
53	42.13	GBP	12:37:59	London Stock Exchange	NBX35HNJOV
53	42.13	GBP	12:38:34	London Stock Exchange	NBX35HNJPM
57	42.13	GBP	12:39:13	London Stock Exchange	NBX35HNJPB
302	42.12	GBP	12:39:49	London Stock Exchange	NBX35HNJQD
49	42.14	GBP	12:41:16	London Stock Exchange	NBX35HNJTA
175	42.13	GBP	12:41:24	London Stock Exchange	NBX35HNJUN
37	42.13	GBP	12:41:24	London Stock Exchange	NBX35HNJUO
11	42.13	GBP	12:41:24	London Stock Exchange	NBX35HNJUP
35	42.13	GBP	12:41:24	London Stock Exchange	NBX35HNJUQ
77	42.13	GBP	12:41:24	London Stock Exchange	NBX35HNJUR
116	42.13	GBP	12:45:25	London Stock Exchange	NBX35HNJ1L
51	42.13	GBP	12:47:14	London Stock Exchange	NBX35HNJ3H
50	42.13	GBP	12:47:22	London Stock Exchange	NBX35HNJ3R
16	42.12	GBP	12:47:58	London Stock Exchange	NBX35HNJ4S
338	42.12	GBP	12:47:58	London Stock Exchange	NBX35HNJ4T
198	42.12	GBP	12:47:58	London Stock Exchange	NBX35HNJ41
156	42.12	GBP	12:47:58	London Stock Exchange	NBX35HNJ42
22	42.09	GBP	12:48:00	London Stock Exchange	NBX35HNJ48
48	42.12	GBP	12:55:32	London Stock Exchange	NBX35HNJFA
150	42.12	GBP	12:56:15	London Stock Exchange	NBX35HNKG6
55	42.12	GBP	12:56:20	London Stock Exchange	NBX35HNKHH
102	42.11	GBP	12:57:01	London Stock Exchange	NBX35HNKJ0
216	42.11	GBP	12:57:01	London Stock Exchange	NBX35HNKJ1
373	42.1	GBP	12:58:26	London Stock Exchange	NBX35HNKO9
59	42.1	GBP	12:58:26	London Stock Exchange	NBX35HNKOB
93	42.1	GBP	12:58:26	London Stock Exchange	NBX35HNKOC
140	42.1	GBP	12:58:26	London Stock Exchange	NBX35HNKOD
68	42.1	GBP	12:58:26	London Stock Exchange	NBX35HNKOE
141	42.14	GBP	13:03:31	London Stock Exchange	NBX35HNKX7
395	42.13	GBP	13:03:41	London Stock Exchange	NBX35HNKX9
243	42.12	GBP	13:05:22	London Stock Exchange	NBX35HNK13
95	42.12	GBP	13:05:22	London Stock Exchange	NBX35HNK14
217	42.12	GBP	13:05:22	London Stock Exchange	NBX35HNK1E
98	42.13	GBP	13:06:09	London Stock Exchange	NBX35HNK33
41	42.12	GBP	13:06:42	London Stock Exchange	NBX35HNK3E
92	42.1	GBP	13:07:06	London Stock Exchange	NBX35HNK5O
101	42.08	GBP	13:08:11	London Stock Exchange	NBX35HNK71
56	42.05	GBP	13:08:33	London Stock Exchange	NBX35HNK8X
84	42.03	GBP	13:09:44	London Stock Exchange	NBX35HNKA6
42	42.03	GBP	13:09:45	London Stock Exchange	NBX35HNKA7
108	42.02	GBP	13:10:54	London Stock Exchange	NBX35HNKEQ
54	42.01	GBP	13:11:26	London Stock Exchange	NBX35HNLHO
48	42.04	GBP	13:13:38	London Stock Exchange	NBX35HNLMG
51	42.04	GBP	13:14:02	London Stock Exchange	NBX35HNLM3
57	42.04	GBP	13:14:47	London Stock Exchange	NBX35HNLNM
59	42.03	GBP	13:15:00	London Stock Exchange	NBX35HNLOS
90	42.03	GBP	13:15:01	London Stock Exchange	NBX35HNLO6
83	42.03	GBP	13:16:02	London Stock Exchange	NBX35HNLSL
37	42.03	GBP	13:16:02	London Stock Exchange	NBX35HNLSM
145	42.05	GBP	13:17:11	London Stock Exchange	NBX35HNLZL
27	42.06	GBP	13:17:54	London Stock Exchange	NBX35HNL1U
8	42.06	GBP	13:17:54	London Stock Exchange	NBX35HNL1V
137	42.03	GBP	13:18:25	London Stock Exchange	NBX35HNL4Y
169	42.04	GBP	13:21:54	London Stock Exchange	NBX35HNLE1
74	42.04	GBP	13:21:54	London Stock Exchange	NBX35HNLE2
123	42.04	GBP	13:23:14	London Stock Exchange	NBX35HNMJW
161	42.03	GBP	13:23:15	London Stock Exchange	NBX35HNMJ0
67	42.03	GBP	13:23:15	London Stock Exchange	NBX35HNMJ1
118	42.07	GBP	13:25:36	London Stock Exchange	NBX35HNMRN
135	42.06	GBP	13:25:36	London Stock Exchange	NBX35HNMRS
75	42.07	GBP	13:27:09	London Stock Exchange	NBX35HNMYK
11	42.07	GBP	13:27:09	London Stock Exchange	NBX35HNMYL
110	42.07	GBP	13:28:02	London Stock Exchange	NBX35HNM09
134	42.07	GBP	13:29:08	London Stock Exchange	NBX35HNM3A
148	42.06	GBP	13:29:37	London Stock Exchange	NBX35HNM5Y
160	42.04	GBP	13:31:41	London Stock Exchange	NBX35HNMCY
19	42.04	GBP	13:31:41	London Stock Exchange	NBX35HNMCZ
145	42.04	GBP	13:33:04	London Stock Exchange	NBX35HNNHD
16	42.06	GBP	13:34:21	London Stock Exchange	NBX35HNNK4
268	42.06	GBP	13:34:21	London Stock Exchange	NBX35HNNK5
8	42.03	GBP	13:38:16	London Stock Exchange	NBX35HNNUL
300	42.03	GBP	13:38:16	London Stock Exchange	NBX35HNNUM
5	42.03	GBP	13:38:16	London Stock Exchange	NBX35HNNUN
282	42.03	GBP	13:38:16	London Stock Exchange	NBX35HNNUP
7	42.03	GBP	13:41:00	London Stock Exchange	NBX35HNN1E
28	42.03	GBP	13:41:00	London Stock Exchange	NBX35HNN1F
70	42.03	GBP	13:41:00	London Stock Exchange	NBX35HNN2G
39	42.03	GBP	13:41:40	London Stock Exchange	NBX35HNN4U
168	42.03	GBP	13:41:52	London Stock Exchange	NBX35HNN4E
49	42.03	GBP	13:42:17	London Stock Exchange	NBX35HNN5W
211	42.02	GBP	13:43:04	London Stock Exchange	NBX35HNN7N
64	42.02	GBP	13:43:48	London Stock Exchange	NBX35HNN84
100	42.02	GBP	13:43:53	London Stock Exchange	NBX35HNN85
154	42.02	GBP	13:44:23	London Stock Exchange	NBX35HNN90
46	42.02	GBP	13:44:23	London Stock Exchange	NBX35HNN91
54	42.02	GBP	13:44:23	London Stock Exchange	NBX35HNN92
106	42.02	GBP	13:44:23	London Stock Exchange	NBX35HNN93
59	42.02	GBP	13:44:23	London Stock Exchange	NBX35HNN94
168	42.01	GBP	13:45:20	London Stock Exchange	NBX35HNNCG
134	42	GBP	13:46:11	London Stock Exchange	NBX35HNNC3
204	41.99	GBP	13:46:39	London Stock Exchange	NBX35HNNDO
78	41.99	GBP	13:47:50	London Stock Exchange	NBX35HNNE7
127	42	GBP	13:49:49	London Stock Exchange	NBX35HNOIU
105	42	GBP	13:50:29	London Stock Exchange	NBX35HNOK9
169	41.99	GBP	13:50:52	London Stock Exchange	NBX35HNOML
114	42.02	GBP	13:52:43	London Stock Exchange	NBX35HNORX
190	42.07	GBP	13:56:18	London Stock Exchange	NBX35HNOXD
191	42.07	GBP	13:56:18	London Stock Exchange	NBX35HNOXE
48	42.07	GBP	13:58:10	London Stock Exchange	NBX35HNO03
158	42.06	GBP	13:58:21	London Stock Exchange	NBX35HNO0B
72	42.06	GBP	13:59:42	London Stock Exchange	NBX35HNO2V
1	42.06	GBP	13:59:43	London Stock Exchange	NBX35HNO2X
55	42.05	GBP	14:00:24	London Stock Exchange	NBX35HNO3A
7	42.04	GBP	14:00:24	London Stock Exchange	NBX35HNO3C
138	42.04	GBP	14:00:24	London Stock Exchange	NBX35HNO3D
6	42.04	GBP	14:00:24	London Stock Exchange	NBX35HNO3E
42	42.04	GBP	14:01:09	London Stock Exchange	NBX35HNO57
94	42.05	GBP	14:01:20	London Stock Exchange	NBX35HNO6Y
32	42.05	GBP	14:01:22	London Stock Exchange	NBX35HNO6A
33	42.05	GBP	14:01:22	London Stock Exchange	NBX35HNO6B
65	42.04	GBP	14:01:45	London Stock Exchange	NBX35HNO8S
46	42.04	GBP	14:01:56	London Stock Exchange	NBX35HNO8W
43	42.03	GBP	14:02:25	London Stock Exchange	NBX35HNO9T
100	42.03	GBP	14:02:25	London Stock Exchange	NBX35HNO9U
64	42.03	GBP	14:02:25	London Stock Exchange	NBX35HNO9V
100	42.04	GBP	14:03:41	London Stock Exchange	NBX35HNOCF
100	42.04	GBP	14:03:41	London Stock Exchange	NBX35HNODG
100	42.04	GBP	14:03:41	London Stock Exchange	NBX35HNODH
221	42.03	GBP	14:04:36	London Stock Exchange	NBX35HNOFI
100	42.02	GBP	14:05:13	London Stock Exchange	NBX35HNPHI
100	42.02	GBP	14:06:00	London Stock Exchange	NBX35HNPIY
100	42.02	GBP	14:06:00	London Stock Exchange	NBX35HNPI2
19	42.02	GBP	14:06:22	London Stock Exchange	NBX35HNPJO
233	42.02	GBP	14:06:22	London Stock Exchange	NBX35HNPJP
61	42.01	GBP	14:08:03	London Stock Exchange	NBX35HNPT8
233	42.01	GBP	14:08:03	London Stock Exchange	NBX35HNPT9
217	41.98	GBP	14:08:39	London Stock Exchange	NBX35HNPWQ
148	41.97	GBP	14:08:51	London Stock Exchange	NBX35HNPX4
42	41.96	GBP	14:08:55	London Stock Exchange	NBX35HNPYO
65	41.98	GBP	14:12:40	London Stock Exchange	NBX35HNP7E
241	41.98	GBP	14:12:51	London Stock Exchange	NBX35HNP8F
260	41.98	GBP	14:13:35	London Stock Exchange	NBX35HNPAA
100	41.97	GBP	14:13:35	London Stock Exchange	NBX35HNPBG
189	41.97	GBP	14:14:35	London Stock Exchange	NBX35HNPEV
55	41.97	GBP	14:14:35	London Stock Exchange	NBX35HNPEW
26	41.97	GBP	14:14:35	London Stock Exchange	NBX35HNPEX
95	41.96	GBP	14:15:18	London Stock Exchange	NBX35HNPFT
75	41.99	GBP	14:17:06	London Stock Exchange	NBX35HNQK3
39	41.99	GBP	14:17:06	London Stock Exchange	NBX35HNQK5
175	41.99	GBP	14:17:42	London Stock Exchange	NBX35HNQMO
67	41.99	GBP	14:17:44	London Stock Exchange	NBX35HNQMP
34	41.99	GBP	14:17:44	London Stock Exchange	NBX35HNQMQ
14	41.99	GBP	14:17:54	London Stock Exchange	NBX35HNQMY
47	41.99	GBP	14:17:54	London Stock Exchange	NBX35HNQMZ
119	41.99	GBP	14:19:09	London Stock Exchange	NBX35HNQQ1
240	41.99	GBP	14:20:01	London Stock Exchange	NBX35HNQSD
19	41.99	GBP	14:20:01	London Stock Exchange	NBX35HNQSE
3	41.99	GBP	14:20:01	London Stock Exchange	NBX35HNQSF
265	41.99	GBP	14:21:43	London Stock Exchange	NBX35HNQWT
231	41.99	GBP	14:22:15	London Stock Exchange	NBX35HNQX6
320	41.98	GBP	14:22:19	London Stock Exchange	NBX35HNQXF
247	41.97	GBP	14:23:05	London Stock Exchange	NBX35HNQZC
162	41.97	GBP	14:23:11	London Stock Exchange	NBX35HNQ0K
40	41.96	GBP	14:23:15	London Stock Exchange	NBX35HNQ0R
77	41.96	GBP	14:24:03	London Stock Exchange	NBX35HNQ2J
114	41.95	GBP	14:24:30	London Stock Exchange	NBX35HNQ3G
80	41.95	GBP	14:24:34	London Stock Exchange	NBX35HNQ3I
43	41.94	GBP	14:24:42	London Stock Exchange	NBX35HNQ3O
151	41.93	GBP	14:25:21	London Stock Exchange	NBX35HNQ4F
184	41.95	GBP	14:27:00	London Stock Exchange	NBX35HNQ89
40	41.93	GBP	14:27:47	London Stock Exchange	NBX35HNQAH
172	41.93	GBP	14:27:47	London Stock Exchange	NBX35HNQAI
180	41.92	GBP	14:27:55	London Stock Exchange	NBX35HNQAO
53	41.97	GBP	14:30:01	London Stock Exchange	NBX35HNRIW
138	41.97	GBP	14:30:01	London Stock Exchange	NBX35HNRI4
228	42.02	GBP	14:30:10	London Stock Exchange	NBX35HNRLB
194	42.01	GBP	14:30:12	London Stock Exchange	NBX35HNRMQ
276	42	GBP	14:30:29	London Stock Exchange	NBX35HNRNF
111	41.99	GBP	14:30:30	London Stock Exchange	NBX35HNROQ
63	42.03	GBP	14:30:40	London Stock Exchange	NBX35HNRQ3
81	42.03	GBP	14:30:47	London Stock Exchange	NBX35HNRRH
23	42.13	GBP	14:31:27	London Stock Exchange	NBX35HNRY4
147	42.13	GBP	14:31:35	London Stock Exchange	NBX35HNRZM
168	42.12	GBP	14:31:35	London Stock Exchange	NBX35HNRZR
21	42.13	GBP	14:32:00	London Stock Exchange	NBX35HNR13
145	42.13	GBP	14:32:00	London Stock Exchange	NBX35HNR14
110	42.13	GBP	14:32:00	London Stock Exchange	NBX35HNR15
94	42.13	GBP	14:32:00	London Stock Exchange	NBX35HNR16
331	42.15	GBP	14:32:10	London Stock Exchange	NBX35HNR3Q
252	42.19	GBP	14:32:39	London Stock Exchange	NBX35HNR6F
186	42.17	GBP	14:32:43	London Stock Exchange	NBX35HNR7F
65	42.16	GBP	14:32:46	London Stock Exchange	NBX35HNR8K
162	42.15	GBP	14:33:06	London Stock Exchange	NBX35HNRA3
153	42.14	GBP	14:33:11	London Stock Exchange	NBX35HNRCV
135	42.12	GBP	14:33:30	London Stock Exchange	NBX35HNRE4
120	42.11	GBP	14:33:46	London Stock Exchange	NBX35HNRFA
108	42.11	GBP	14:33:46	London Stock Exchange	NBX35HNRFB
95	42.11	GBP	14:34:05	London Stock Exchange	NBX35HNSI7
30	42.1	GBP	14:34:07	London Stock Exchange	NBX35HNSJL
255	42.09	GBP	14:34:33	London Stock Exchange	NBX35HNSMI
293	42.11	GBP	14:35:38	London Stock Exchange	NBX35HNSSZ
105	42.13	GBP	14:35:51	London Stock Exchange	NBX35HNSTT
236	42.13	GBP	14:36:02	London Stock Exchange	NBX35HNSUK
166	42.16	GBP	14:36:08	London Stock Exchange	NBX35HNSVU
455	42.14	GBP	14:36:15	London Stock Exchange	NBX35HNSV9
97	42.13	GBP	14:36:15	London Stock Exchange	NBX35HNSVA
83	42.12	GBP	14:36:30	London Stock Exchange	NBX35HNSXJ
183	42.13	GBP	14:36:48	London Stock Exchange	NBX35HNSZK
109	42.12	GBP	14:37:01	London Stock Exchange	NBX35HNSZ6
46	42.11	GBP	14:37:02	London Stock Exchange	NBX35HNSZA
128	42.15	GBP	14:37:17	London Stock Exchange	NBX35HNS1K
46	42.14	GBP	14:37:21	London Stock Exchange	NBX35HNS2R
16	42.16	GBP	14:37:49	London Stock Exchange	NBX35HNS53
231	42.16	GBP	14:37:49	London Stock Exchange	NBX35HNS54
46	42.16	GBP	14:37:52	London Stock Exchange	NBX35HNS5E
82	42.14	GBP	14:38:03	London Stock Exchange	NBX35HNS76
46	42.12	GBP	14:38:07	London Stock Exchange	NBX35HNS8M
146	42.12	GBP	14:38:26	London Stock Exchange	NBX35HNSA1
146	42.15	GBP	14:38:39	London Stock Exchange	NBX35HNSBU
177	42.18	GBP	14:39:02	London Stock Exchange	NBX35HNSFO
25	42.18	GBP	14:39:02	London Stock Exchange	NBX35HNSFP
45	42.18	GBP	14:39:05	London Stock Exchange	NBX35HNSFE
324	42.19	GBP	14:40:00	London Stock Exchange	NBX35HNTKV
135	42.18	GBP	14:40:05	London Stock Exchange	NBX35HNTLM
90	42.17	GBP	14:40:09	London Stock Exchange	NBX35HNTLP
46	42.16	GBP	14:40:11	London Stock Exchange	NBX35HNTL3
91	42.13	GBP	14:40:25	London Stock Exchange	NBX35HNTM1
156	42.12	GBP	14:41:04	London Stock Exchange	NBX35HNTP3
207	42.12	GBP	14:41:25	London Stock Exchange	NBX35HNTSY
151	42.1	GBP	14:41:31	London Stock Exchange	NBX35HNTS6
92	42.09	GBP	14:41:32	London Stock Exchange	NBX35HNTTG
75	42.08	GBP	14:41:40	London Stock Exchange	NBX35HNTT8
51	42.07	GBP	14:41:42	London Stock Exchange	NBX35HNTUH
177	42.03	GBP	14:42:26	London Stock Exchange	NBX35HNTW8
189	42.02	GBP	14:42:43	London Stock Exchange	NBX35HNTY1
120	42.01	GBP	14:43:04	London Stock Exchange	NBX35HNTZX
81	42.01	GBP	14:43:04	London Stock Exchange	NBX35HNTZY
258	42	GBP	14:43:20	London Stock Exchange	NBX35HNT0I
131	42.06	GBP	14:44:17	London Stock Exchange	NBX35HNT6N
138	42.07	GBP	14:45:07	London Stock Exchange	NBX35HNTAJ
67	42.07	GBP	14:45:07	London Stock Exchange	NBX35HNTAK
245	42.07	GBP	14:45:07	London Stock Exchange	NBX35HNTAL
30	42.06	GBP	14:45:08	London Stock Exchange	NBX35HNTAP
39	42.06	GBP	14:45:08	London Stock Exchange	NBX35HNTAS
33	42.05	GBP	14:45:08	London Stock Exchange	NBX35HNTAV
312	42.03	GBP	14:45:31	London Stock Exchange	NBX35HNTCI
43	42.02	GBP	14:45:37	London Stock Exchange	NBX35HNTCR
260	42.02	GBP	14:45:37	London Stock Exchange	NBX35HNTCS
230	42.04	GBP	14:46:20	London Stock Exchange	NBX35HNUGL
28	42.04	GBP	14:46:20	London Stock Exchange	NBX35HNUGM
259	42.08	GBP	14:46:36	London Stock Exchange	NBX35HNUJR
223	42.06	GBP	14:47:10	London Stock Exchange	NBX35HNULE
10	42.03	GBP	14:47:11	London Stock Exchange	NBX35HNUMK
78	42.03	GBP	14:47:11	London Stock Exchange	NBX35HNUML
86	42.06	GBP	14:47:23	London Stock Exchange	NBX35HNUMF
103	42.1	GBP	14:47:43	London Stock Exchange	NBX35HNUQO
164	42.14	GBP	14:47:52	London Stock Exchange	NBX35HNURT
354	42.12	GBP	14:48:35	London Stock Exchange	NBX35HNUW3
111	42.12	GBP	14:49:03	London Stock Exchange	NBX35HNUYV
346	42.15	GBP	14:49:30	London Stock Exchange	NBX35HNUZB
19	42.14	GBP	14:49:59	London Stock Exchange	NBX35HNU1R
120	42.16	GBP	14:50:43	London Stock Exchange	NBX35HNU3S
204	42.16	GBP	14:50:43	London Stock Exchange	NBX35HNU3T
329	42.15	GBP	14:51:05	London Stock Exchange	NBX35HNU4V
114	42.12	GBP	14:51:33	London Stock Exchange	NBX35HNU6E
77	42.11	GBP	14:51:47	London Stock Exchange	NBX35HNU8G
80	42.1	GBP	14:51:50	London Stock Exchange	NBX35HNU8S
206	42.08	GBP	14:52:32	London Stock Exchange	NBX35HNUBB
128	42.11	GBP	14:53:03	London Stock Exchange	NBX35HNUE5
5	42.11	GBP	14:53:03	London Stock Exchange	NBX35HNUE6
31	42.11	GBP	14:53:03	London Stock Exchange	NBX35HNUE7
279	42.14	GBP	14:53:58	London Stock Exchange	NBX35HNVI4
92	42.13	GBP	14:54:03	London Stock Exchange	NBX35HNVJ9
243	42.1	GBP	14:55:05	London Stock Exchange	NBX35HNVQP
28	42.1	GBP	14:55:05	London Stock Exchange	NBX35HNVQV
64	42.09	GBP	14:55:15	London Stock Exchange	NBX35HNVQE
82	42.09	GBP	14:55:15	London Stock Exchange	NBX35HNVQF
347	42.1	GBP	14:57:37	London Stock Exchange	NBX35HNVY3
24	42.09	GBP	14:58:49	London Stock Exchange	NBX35HNV2L
198	42.08	GBP	14:58:59	London Stock Exchange	NBX35HNV2W
111	42.07	GBP	14:59:01	London Stock Exchange	NBX35HNV21
401	42.1	GBP	14:59:25	London Stock Exchange	NBX35HNV3V
23	42.1	GBP	14:59:25	London Stock Exchange	NBX35HNV3W
120	42.07	GBP	15:00:07	London Stock Exchange	NBX35HNV7X
78	42.11	GBP	15:00:43	London Stock Exchange	NBX35HNVAW
200	42.11	GBP	15:01:20	London Stock Exchange	NBX35HNVEC
100	42.11	GBP	15:01:20	London Stock Exchange	NBX35HNVED
76	42.11	GBP	15:01:24	London Stock Exchange	NBX35HNVEE
81	42.08	GBP	15:01:33	London Stock Exchange	NBX35HNWGM
292	42.07	GBP	15:01:40	London Stock Exchange	NBX35HNWG0
237	42.1	GBP	15:02:13	London Stock Exchange	NBX35HNWIT
289	42.06	GBP	15:02:40	London Stock Exchange	NBX35HNWJC
222	42.05	GBP	15:02:49	London Stock Exchange	NBX35HNWLY
100	42.05	GBP	15:02:49	London Stock Exchange	NBX35HNWLZ
53	42.05	GBP	15:02:49	London Stock Exchange	NBX35HNWL0
99	42.05	GBP	15:02:49	London Stock Exchange	NBX35HNWL1
344	42.06	GBP	15:03:48	London Stock Exchange	NBX35HNWQP
89	42.06	GBP	15:05:41	London Stock Exchange	NBX35HNWW7
2	42.06	GBP	15:05:42	London Stock Exchange	NBX35HNWWA
28	42.06	GBP	15:05:45	London Stock Exchange	NBX35HNWWB
5	42.06	GBP	15:05:45	London Stock Exchange	NBX35HNWXS
29	42.06	GBP	15:05:45	London Stock Exchange	NBX35HNWXT
111	42.09	GBP	15:05:54	London Stock Exchange	NBX35HNW0P
108	42.09	GBP	15:05:54	London Stock Exchange	NBX35HNW0Q
26	42.1	GBP	15:05:54	London Stock Exchange	NBX35HNW0Y
87	42.1	GBP	15:05:54	London Stock Exchange	NBX35HNW0Z
285	42.08	GBP	15:05:55	London Stock Exchange	NBX35HNW04
259	42.07	GBP	15:06:00	London Stock Exchange	NBX35HNW0D
238	42.06	GBP	15:07:41	London Stock Exchange	NBX35HNWAD
265	42.06	GBP	15:07:41	London Stock Exchange	NBX35HNWAE
100	42.06	GBP	15:07:41	London Stock Exchange	NBX35HNWBG
101	42.06	GBP	15:07:41	London Stock Exchange	NBX35HNWBH
130	42.06	GBP	15:07:41	London Stock Exchange	NBX35HNWBI
122	42.06	GBP	15:07:41	London Stock Exchange	NBX35HNWBJ
155	42.06	GBP	15:07:41	London Stock Exchange	NBX35HNWBK
110	42.03	GBP	15:08:08	London Stock Exchange	NBX35HNWDL
51	42.02	GBP	15:08:09	London Stock Exchange	NBX35HNWDU
36	42.02	GBP	15:08:09	London Stock Exchange	NBX35HNWDV
57	42.02	GBP	15:08:25	London Stock Exchange	NBX35HNWEW
74	42.02	GBP	15:08:25	London Stock Exchange	NBX35HNWEX
117	42.01	GBP	15:08:47	London Stock Exchange	NBX35HNXGC
43	42.01	GBP	15:08:47	London Stock Exchange	NBX35HNXGD
44	42.04	GBP	15:08:53	London Stock Exchange	NBX35HNXIG
44	42.07	GBP	15:08:59	London Stock Exchange	NBX35HNXI1
281	42.03	GBP	15:11:10	London Stock Exchange	NBX35HNXP7
41	42.03	GBP	15:11:10	London Stock Exchange	NBX35HNXP8
129	42.03	GBP	15:11:10	London Stock Exchange	NBX35HNXP9
312	42.01	GBP	15:13:02	London Stock Exchange	NBX35HNXY4
3	41.99	GBP	15:14:02	London Stock Exchange	NBX35HNX3V
259	42	GBP	15:14:18	London Stock Exchange	NBX35HNX5B
76	42.03	GBP	15:15:00	London Stock Exchange	NBX35HNX8J
298	42.02	GBP	15:15:05	London Stock Exchange	NBX35HNX9R
116	42.02	GBP	15:15:05	London Stock Exchange	NBX35HNX9S
394	42	GBP	15:15:43	London Stock Exchange	NBX35HNXDF
389	42.01	GBP	15:17:03	London Stock Exchange	NBX35HNYLN
238	42.01	GBP	15:17:03	London Stock Exchange	NBX35HNYLO
121	42	GBP	15:17:12	London Stock Exchange	NBX35HNYL1
154	42	GBP	15:17:12	London Stock Exchange	NBX35HNYL2
53	41.99	GBP	15:17:20	London Stock Exchange	NBX35HNYMQ
32	42	GBP	15:17:51	London Stock Exchange	NBX35HNYO1
78	42	GBP	15:17:51	London Stock Exchange	NBX35HNYO2
83	41.99	GBP	15:17:56	London Stock Exchange	NBX35HNYOA
86	41.98	GBP	15:18:08	London Stock Exchange	NBX35HNYPK
86	41.97	GBP	15:18:28	London Stock Exchange	NBX35HNYRM
43	41.97	GBP	15:18:28	London Stock Exchange	NBX35HNYRN
166	41.99	GBP	15:19:10	London Stock Exchange	NBX35HNYT1
43	41.99	GBP	15:19:10	London Stock Exchange	NBX35HNYT2
80	41.98	GBP	15:19:26	London Stock Exchange	NBX35HNYUG
134	41.96	GBP	15:20:02	London Stock Exchange	NBX35HNYX0
205	42	GBP	15:20:27	London Stock Exchange	NBX35HNY0H
44	41.99	GBP	15:20:39	London Stock Exchange	NBX35HNY1I
86	41.97	GBP	15:21:00	London Stock Exchange	NBX35HNY29
60	41.96	GBP	15:21:03	London Stock Exchange	NBX35HNY3X
75	41.95	GBP	15:21:19	London Stock Exchange	NBX35HNY5V
44	41.95	GBP	15:21:24	London Stock Exchange	NBX35HNY5Z
81	41.95	GBP	15:21:41	London Stock Exchange	NBX35HNY7Q
253	41.94	GBP	15:22:35	London Stock Exchange	NBX35HNYB2
29	41.94	GBP	15:22:35	London Stock Exchange	NBX35HNYB3
81	41.93	GBP	15:22:51	London Stock Exchange	NBX35HNYC6
204	41.93	GBP	15:23:28	London Stock Exchange	NBX35HNZG8
40	41.92	GBP	15:23:34	London Stock Exchange	NBX35HNZH7
44	41.9	GBP	15:23:38	London Stock Exchange	NBX35HNZIQ
86	41.9	GBP	15:23:56	London Stock Exchange	NBX35HNZKT
67	41.89	GBP	15:24:46	London Stock Exchange	NBX35HNZME
139	41.89	GBP	15:24:46	London Stock Exchange	NBX35HNZMF
76	41.88	GBP	15:24:46	London Stock Exchange	NBX35HNZNI
81	41.86	GBP	15:25:05	London Stock Exchange	NBX35HNZNZ
250	41.84	GBP	15:26:17	London Stock Exchange	NBX35HNZUY
51	41.83	GBP	15:26:20	London Stock Exchange	NBX35HNZVH
87	41.83	GBP	15:26:20	London Stock Exchange	NBX35HNZVI
55	41.83	GBP	15:26:20	London Stock Exchange	NBX35HNZVL
83	41.82	GBP	15:26:44	London Stock Exchange	NBX35HNZW7
50	41.82	GBP	15:26:44	London Stock Exchange	NBX35HNZW8
171	41.78	GBP	15:27:22	London Stock Exchange	NBX35HNZ3M
200	41.82	GBP	15:27:52	London Stock Exchange	NBX35HNZ52
83	41.82	GBP	15:28:08	London Stock Exchange	NBX35HNZ8P
191	41.81	GBP	15:29:29	London Stock Exchange	NBX35HN0J9
233	41.78	GBP	15:30:20	London Stock Exchange	NBX35HN0SB
195	41.81	GBP	15:30:41	London Stock Exchange	NBX35HN0UF
42	41.81	GBP	15:30:55	London Stock Exchange	NBX35HN0W5
41	41.8	GBP	15:31:03	London Stock Exchange	NBX35HN0XY
217	41.79	GBP	15:31:03	London Stock Exchange	NBX35HN0YO
243	41.78	GBP	15:31:39	London Stock Exchange	NBX35HN03D
75	41.79	GBP	15:32:05	London Stock Exchange	NBX35HN05R
170	41.8	GBP	15:32:07	London Stock Exchange	NBX35HN06R
361	41.81	GBP	15:32:07	London Stock Exchange	NBX35HN06Y
127	41.8	GBP	15:32:31	London Stock Exchange	NBX35HN0AI
257	41.79	GBP	15:32:55	London Stock Exchange	NBX35HN0CI
697	41.81	GBP	15:34:22	London Stock Exchange	NBX35HN1O9
497	41.81	GBP	15:34:28	London Stock Exchange	NBX35HN1QG
200	41.81	GBP	15:34:28	London Stock Exchange	NBX35HN1QH
39	41.81	GBP	15:34:28	London Stock Exchange	NBX35HN1QI
122	41.81	GBP	15:34:28	London Stock Exchange	NBX35HN1QJ
193	41.81	GBP	15:34:28	London Stock Exchange	NBX35HN1QK
106	41.81	GBP	15:34:28	London Stock Exchange	NBX35HN1QL
37	41.81	GBP	15:35:00	London Stock Exchange	NBX35HN1SQ
61	41.83	GBP	15:35:05	London Stock Exchange	NBX35HN1S4
1	41.83	GBP	15:35:06	London Stock Exchange	NBX35HN1S5
60	41.83	GBP	15:35:06	London Stock Exchange	NBX35HN1S6
11	41.83	GBP	15:35:06	London Stock Exchange	NBX35HN1S7
68	41.83	GBP	15:35:07	London Stock Exchange	NBX35HN1TG
27	41.83	GBP	15:35:07	London Stock Exchange	NBX35HN1TH
53	41.83	GBP	15:35:07	London Stock Exchange	NBX35HN1TK
276	41.85	GBP	15:35:20	London Stock Exchange	NBX35HN1UR
102	41.84	GBP	15:35:30	London Stock Exchange	NBX35HN1V2
235	41.84	GBP	15:35:30	London Stock Exchange	NBX35HN1V3
271	41.89	GBP	15:35:57	London Stock Exchange	NBX35HN1XA
141	41.9	GBP	15:36:36	London Stock Exchange	NBX35HN1ZS
37	41.89	GBP	15:36:44	London Stock Exchange	NBX35HN10J
72	41.89	GBP	15:36:45	London Stock Exchange	NBX35HN10P
133	41.88	GBP	15:37:01	London Stock Exchange	NBX35HN107
42	41.84	GBP	15:38:37	London Stock Exchange	NBX35HN18Z
55	41.84	GBP	15:38:41	London Stock Exchange	NBX35HN19I
225	41.83	GBP	15:38:43	London Stock Exchange	NBX35HN19R
30	41.86	GBP	15:39:29	London Stock Exchange	NBX35HN1EL
5	41.86	GBP	15:39:29	London Stock Exchange	NBX35HN1EM
59	41.86	GBP	15:39:29	London Stock Exchange	NBX35HN1EO
50	41.86	GBP	15:40:19	London Stock Exchange	NBX35HN2JI
1	41.86	GBP	15:40:20	London Stock Exchange	NBX35HN2JJ
49	41.86	GBP	15:40:20	London Stock Exchange	NBX35HN2JK
51	41.86	GBP	15:40:21	London Stock Exchange	NBX35HN2JO
101	41.86	GBP	15:40:21	London Stock Exchange	NBX35HN2JP
1	41.85	GBP	15:40:22	London Stock Exchange	NBX35HN2J2
49	41.85	GBP	15:40:22	London Stock Exchange	NBX35HN2J3
120	41.84	GBP	15:40:22	London Stock Exchange	NBX35HN2J5
1	41.84	GBP	15:40:30	London Stock Exchange	NBX35HN2KO
56	41.84	GBP	15:40:30	London Stock Exchange	NBX35HN2KP
2	41.84	GBP	15:40:31	London Stock Exchange	NBX35HN2KR
43	41.84	GBP	15:40:31	London Stock Exchange	NBX35HN2KS
33	41.83	GBP	15:40:43	London Stock Exchange	NBX35HN2MP
47	41.83	GBP	15:40:43	London Stock Exchange	NBX35HN2MQ
39	41.83	GBP	15:40:46	London Stock Exchange	NBX35HN2MR
41	41.83	GBP	15:40:53	London Stock Exchange	NBX35HN2NS
22	41.83	GBP	15:40:57	London Stock Exchange	NBX35HN2NV
26	41.83	GBP	15:40:57	London Stock Exchange	NBX35HN2NW
37	41.83	GBP	15:41:02	London Stock Exchange	NBX35HN2OR
48	41.83	GBP	15:41:11	London Stock Exchange	NBX35HN2PZ
66	41.84	GBP	15:41:31	London Stock Exchange	NBX35HN2R0
67	41.84	GBP	15:41:32	London Stock Exchange	NBX35HN2R1
375	41.83	GBP	15:41:42	London Stock Exchange	NBX35HN2RB
100	41.82	GBP	15:41:54	London Stock Exchange	NBX35HN2SB
90	41.85	GBP	15:43:14	London Stock Exchange	NBX35HN2XP
50	41.85	GBP	15:43:14	London Stock Exchange	NBX35HN2XS
201	41.85	GBP	15:43:17	London Stock Exchange	NBX35HN2XB
45	41.86	GBP	15:43:38	London Stock Exchange	NBX35HN2YF
41	41.86	GBP	15:43:41	London Stock Exchange	NBX35HN2ZG
56	41.86	GBP	15:43:51	London Stock Exchange	NBX35HN2ZS
55	41.86	GBP	15:43:51	London Stock Exchange	NBX35HN2ZT
37	41.86	GBP	15:44:19	London Stock Exchange	NBX35HN2Z6
19	41.86	GBP	15:44:22	London Stock Exchange	NBX35HN2ZD
39	41.86	GBP	15:44:22	London Stock Exchange	NBX35HN2ZE
1	41.86	GBP	15:44:22	London Stock Exchange	NBX35HN2ZF
55	41.86	GBP	15:44:25	London Stock Exchange	NBX35HN20W
59	41.86	GBP	15:44:26	London Stock Exchange	NBX35HN20X
63	41.87	GBP	15:44:31	London Stock Exchange	NBX35HN206
27	41.88	GBP	15:44:39	London Stock Exchange	NBX35HN21C
39	41.88	GBP	15:44:43	London Stock Exchange	NBX35HN22N
51	41.88	GBP	15:44:52	London Stock Exchange	NBX35HN22O
43	41.88	GBP	15:44:55	London Stock Exchange	NBX35HN22P
59	41.89	GBP	15:45:15	London Stock Exchange	NBX35HN23L
2	41.89	GBP	15:45:15	London Stock Exchange	NBX35HN23M
101	41.9	GBP	15:45:22	London Stock Exchange	NBX35HN24P
57	41.9	GBP	15:45:22	London Stock Exchange	NBX35HN24Q
184	41.9	GBP	15:45:22	London Stock Exchange	NBX35HN24R
80	41.89	GBP	15:45:34	London Stock Exchange	NBX35HN24B
94	41.89	GBP	15:45:34	London Stock Exchange	NBX35HN24C
218	41.88	GBP	15:45:45	London Stock Exchange	NBX35HN25S
195	41.87	GBP	15:46:19	London Stock Exchange	NBX35HN28G
586	41.85	GBP	15:46:49	London Stock Exchange	NBX35HN2CB
62	41.85	GBP	15:46:49	London Stock Exchange	NBX35HN2DM
90	41.85	GBP	15:46:49	London Stock Exchange	NBX35HN2DN
43	41.85	GBP	15:46:49	London Stock Exchange	NBX35HN2DO
241	41.87	GBP	15:47:12	London Stock Exchange	NBX35HN3H2
210	41.87	GBP	15:48:10	London Stock Exchange	NBX35HN3MT
190	41.87	GBP	15:48:10	London Stock Exchange	NBX35HN3MZ
41	41.85	GBP	15:48:15	London Stock Exchange	NBX35HN3OW
230	41.84	GBP	15:49:13	London Stock Exchange	NBX35HN3W9
176	41.83	GBP	15:49:25	London Stock Exchange	NBX35HN3XY
64	41.83	GBP	15:49:25	London Stock Exchange	NBX35HN3X0
5	41.83	GBP	15:49:25	London Stock Exchange	NBX35HN3X1
178	41.84	GBP	15:50:08	London Stock Exchange	NBX35HN31C
11	41.84	GBP	15:50:08	London Stock Exchange	NBX35HN31D
190	41.85	GBP	15:50:26	London Stock Exchange	NBX35HN347
6	41.84	GBP	15:50:38	London Stock Exchange	NBX35HN361
125	41.84	GBP	15:50:38	London Stock Exchange	NBX35HN362
82	41.84	GBP	15:51:00	London Stock Exchange	NBX35HN3AU
45	41.84	GBP	15:51:00	London Stock Exchange	NBX35HN3AV
24	41.84	GBP	15:51:00	London Stock Exchange	NBX35HN3AW
90	41.84	GBP	15:51:21	London Stock Exchange	NBX35HN3BC
37	41.84	GBP	15:51:21	London Stock Exchange	NBX35HN3CH
18	41.84	GBP	15:51:21	London Stock Exchange	NBX35HN3CI
41	41.84	GBP	15:51:26	London Stock Exchange	NBX35HN3C0
145	41.83	GBP	15:51:57	London Stock Exchange	NBX35HN4JL
62	41.83	GBP	15:51:58	London Stock Exchange	NBX35HN4JP
41	41.82	GBP	15:52:06	London Stock Exchange	NBX35HN4KH
76	41.82	GBP	15:52:16	London Stock Exchange	NBX35HN4LL
76	41.81	GBP	15:52:24	London Stock Exchange	NBX35HN4MY
241	41.81	GBP	15:53:06	London Stock Exchange	NBX35HN4R7
227	41.8	GBP	15:53:59	London Stock Exchange	NBX35HN4XH
179	41.79	GBP	15:54:07	London Stock Exchange	NBX35HN4XR
44	41.79	GBP	15:54:07	London Stock Exchange	NBX35HN4XU
336	41.78	GBP	15:55:17	London Stock Exchange	NBX35HN43N
147	41.77	GBP	15:55:24	London Stock Exchange	NBX35HN433
99	41.76	GBP	15:55:34	London Stock Exchange	NBX35HN44Y
78	41.76	GBP	15:56:09	London Stock Exchange	NBX35HN47Y
140	41.76	GBP	15:56:09	London Stock Exchange	NBX35HN47Z
56	41.76	GBP	15:57:13	London Stock Exchange	NBX35HN4CC
90	41.76	GBP	15:57:13	London Stock Exchange	NBX35HN4CD
213	41.75	GBP	15:57:30	London Stock Exchange	NBX35HN4FT
166	41.75	GBP	15:59:01	London Stock Exchange	NBX35HN5L1
174	41.74	GBP	15:59:01	London Stock Exchange	NBX35HN5L6
101	41.74	GBP	15:59:01	London Stock Exchange	NBX35HN5L7
222	41.74	GBP	15:59:01	London Stock Exchange	NBX35HN5L8
56	41.73	GBP	15:59:35	London Stock Exchange	NBX35HN5P0
252	41.74	GBP	16:01:00	London Stock Exchange	NBX35HN5YP
51	41.74	GBP	16:01:00	London Stock Exchange	NBX35HN5Y0
397	41.73	GBP	16:01:09	London Stock Exchange	NBX35HN5ZU
136	41.72	GBP	16:01:34	London Stock Exchange	NBX35HN512
91	41.71	GBP	16:02:25	London Stock Exchange	NBX35HN56J
188	41.71	GBP	16:02:25	London Stock Exchange	NBX35HN56P
12	41.71	GBP	16:02:25	London Stock Exchange	NBX35HN56Q
46	41.74	GBP	16:02:35	London Stock Exchange	NBX35HN57E
199	41.74	GBP	16:02:35	London Stock Exchange	NBX35HN57F
77	41.73	GBP	16:03:10	London Stock Exchange	NBX35HN5DH
20	41.73	GBP	16:03:10	London Stock Exchange	NBX35HN5DI
246	41.74	GBP	16:04:36	London Stock Exchange	NBX35HN6MG
73	41.74	GBP	16:04:36	London Stock Exchange	NBX35HN6MY
72	41.74	GBP	16:04:36	London Stock Exchange	NBX35HN6M3
46	41.74	GBP	16:04:36	London Stock Exchange	NBX35HN6M4
11	41.74	GBP	16:04:36	London Stock Exchange	NBX35HN6M5
38	41.74	GBP	16:05:35	London Stock Exchange	NBX35HN6SL
48	41.74	GBP	16:05:36	London Stock Exchange	NBX35HN6SN
47	41.74	GBP	16:05:39	London Stock Exchange	NBX35HN6SU
50	41.74	GBP	16:05:52	London Stock Exchange	NBX35HN6U4
48	41.74	GBP	16:05:52	London Stock Exchange	NBX35HN6U5
148	41.74	GBP	16:06:09	London Stock Exchange	NBX35HN6XJ
79	41.74	GBP	16:06:22	London Stock Exchange	NBX35HN6YP
79	41.74	GBP	16:06:22	London Stock Exchange	NBX35HN6YR
2	41.74	GBP	16:06:23	London Stock Exchange	NBX35HN6Y1
352	41.76	GBP	16:06:29	London Stock Exchange	NBX35HN6Z2
122	41.75	GBP	16:07:01	London Stock Exchange	NBX35HN62A
300	41.75	GBP	16:07:01	London Stock Exchange	NBX35HN62B
30	41.75	GBP	16:07:01	London Stock Exchange	NBX35HN62C
142	41.74	GBP	16:07:01	London Stock Exchange	NBX35HN62F
358	41.73	GBP	16:07:16	London Stock Exchange	NBX35HN66B
21	41.73	GBP	16:07:16	London Stock Exchange	NBX35HN66E
201	41.72	GBP	16:07:22	London Stock Exchange	NBX35HN675
242	41.73	GBP	16:08:21	London Stock Exchange	NBX35HN6EK
256	41.73	GBP	16:09:17	London Stock Exchange	NBX35HN7IS
20	41.73	GBP	16:09:17	London Stock Exchange	NBX35HN7IT
335	41.73	GBP	16:09:17	London Stock Exchange	NBX35HN7IY
31	41.73	GBP	16:09:17	London Stock Exchange	NBX35HN7IZ
100	41.73	GBP	16:09:17	London Stock Exchange	NBX35HN7I3
67	41.73	GBP	16:09:17	London Stock Exchange	NBX35HN7I4
38	41.73	GBP	16:09:17	London Stock Exchange	NBX35HN7I5
100	41.73	GBP	16:09:17	London Stock Exchange	NBX35HN7I6
208	41.72	GBP	16:09:22	London Stock Exchange	NBX35HN7JZ
53	41.72	GBP	16:09:22	London Stock Exchange	NBX35HN7J0
43	41.71	GBP	16:09:28	London Stock Exchange	NBX35HN7KX
109	41.7	GBP	16:10:24	London Stock Exchange	NBX35HN7P0
305	41.69	GBP	16:10:44	London Stock Exchange	NBX35HN7RE
56	41.71	GBP	16:12:07	London Stock Exchange	NBX35HN7ZG
56	41.71	GBP	16:12:08	London Stock Exchange	NBX35HN7ZN
171	41.73	GBP	16:12:10	London Stock Exchange	NBX35HN70W
109	41.77	GBP	16:12:16	London Stock Exchange	NBX35HN72X
158	41.77	GBP	16:12:18	London Stock Exchange	NBX35HN722
512	41.75	GBP	16:13:06	London Stock Exchange	NBX35HN76K
109	41.75	GBP	16:13:32	London Stock Exchange	NBX35HN782
65	41.75	GBP	16:13:32	London Stock Exchange	NBX35HN783
70	41.75	GBP	16:13:32	London Stock Exchange	NBX35HN784
156	41.75	GBP	16:13:32	London Stock Exchange	NBX35HN785
128	41.76	GBP	16:14:49	London Stock Exchange	NBX35HN8GT
182	41.76	GBP	16:14:49	London Stock Exchange	NBX35HN8GU
46	41.76	GBP	16:15:29	London Stock Exchange	NBX35HN8PI
34	41.76	GBP	16:15:29	London Stock Exchange	NBX35HN8PJ
38	41.76	GBP	16:15:29	London Stock Exchange	NBX35HN8PK
11	41.76	GBP	16:15:29	London Stock Exchange	NBX35HN8PL
171	41.75	GBP	16:15:34	London Stock Exchange	NBX35HN8PD
72	41.75	GBP	16:15:34	London Stock Exchange	NBX35HN8QR
31	41.75	GBP	16:15:56	London Stock Exchange	NBX35HN8TH
218	41.76	GBP	16:15:57	London Stock Exchange	NBX35HN8TY
310	41.76	GBP	16:16:01	London Stock Exchange	NBX35HN8TA
221	41.74	GBP	16:16:07	London Stock Exchange	NBX35HN8V0
16	41.73	GBP	16:16:20	London Stock Exchange	NBX35HN8XA

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
130	49.85	EUR	08:01:31	Euronext Dublin	2023070617921
141	49.85	EUR	08:01:33	Euronext Dublin	2023070618433
150	49.84	EUR	08:01:51	Euronext Dublin	2023070618945
32	49.84	EUR	08:01:51	Euronext Dublin	2023070619201
202	49.84	EUR	08:02:13	Euronext Dublin	2023070619457
110	49.84	EUR	08:03:01	Euronext Dublin	2023070619713
8	49.84	EUR	08:03:01	Euronext Dublin	2023070619969
88	49.84	EUR	08:03:02	Euronext Dublin	2023070620225
3	49.84	EUR	08:03:08	Euronext Dublin	2023070620481
79	49.84	EUR	08:03:08	Euronext Dublin	2023070620737
66	49.84	EUR	08:03:11	Euronext Dublin	2023070620993
179	49.82	EUR	08:03:11	Euronext Dublin	2023070621249
115	49.82	EUR	08:03:14	Euronext Dublin	2023070621505
66	49.82	EUR	08:03:14	Euronext Dublin	2023070621761
77	49.84	EUR	08:03:59	Euronext Dublin	2023070623041
40	49.83	EUR	08:04:01	Euronext Dublin	2023070623809
83	49.83	EUR	08:04:01	Euronext Dublin	2023070624065
109	49.82	EUR	08:04:02	Euronext Dublin	2023070624577
88	49.82	EUR	08:04:02	Euronext Dublin	2023070624833
70	49.8	EUR	08:04:05	Euronext Dublin	2023070625345
110	49.79	EUR	08:04:05	Euronext Dublin	2023070625601
14	49.8	EUR	08:04:05	Euronext Dublin	2023070625857
45	49.85	EUR	08:04:38	Euronext Dublin	2023070626881
68	49.85	EUR	08:05:03	Euronext Dublin	2023070627393
253	49.8	EUR	08:05:48	Euronext Dublin	2023070629185
125	49.8	EUR	08:05:48	Euronext Dublin	2023070629441
18	49.8	EUR	08:05:49	Euronext Dublin	2023070629697
283	49.8	EUR	08:06:23	Euronext Dublin	2023070629953
139	49.8	EUR	08:06:24	Euronext Dublin	2023070630721
37	49.8	EUR	08:06:24	Euronext Dublin	2023070630977
393	49.8	EUR	08:07:27	Euronext Dublin	2023070631489
99	49.78	EUR	08:07:46	Euronext Dublin	2023070632001
135	49.79	EUR	08:08:18	Euronext Dublin	2023070632769
97	49.79	EUR	08:08:18	Euronext Dublin	2023070633025
400	49.79	EUR	08:09:11	Euronext Dublin	2023070634305
10	49.79	EUR	08:09:11	Euronext Dublin	2023070634561
92	49.79	EUR	08:09:11	Euronext Dublin	2023070634817
472	49.8	EUR	08:12:25	Euronext Dublin	2023070637121
343	50.02	EUR	08:17:29	Euronext Dublin	2023070650177
68	50.06	EUR	08:17:39	Euronext Dublin	2023070652481
76	50.1	EUR	08:19:00	Euronext Dublin	2023070654017
164	50.1	EUR	08:19:00	Euronext Dublin	2023070654273
164	50.1	EUR	08:19:00	Euronext Dublin	2023070654529
46	50.1	EUR	08:19:00	Euronext Dublin	2023070654785
314	50.08	EUR	08:19:05	Euronext Dublin	2023070655297
115	50.08	EUR	08:19:52	Euronext Dublin	2023070657089
61	50.1	EUR	08:22:19	Euronext Dublin	2023070660929
147	50.1	EUR	08:22:19	Euronext Dublin	2023070661185
260	50.18	EUR	08:24:12	Euronext Dublin	2023070666561
84	50.18	EUR	08:24:12	Euronext Dublin	2023070666817
41	50.18	EUR	08:24:18	Euronext Dublin	2023070667073
41	50.18	EUR	08:24:24	Euronext Dublin	2023070667329
41	50.18	EUR	08:24:30	Euronext Dublin	2023070667585
18	50.18	EUR	08:24:36	Euronext Dublin	2023070667841
23	50.18	EUR	08:24:36	Euronext Dublin	2023070668097
108	50.14	EUR	08:24:39	Euronext Dublin	2023070669633
141	50.14	EUR	08:24:43	Euronext Dublin	2023070670401
69	50.14	EUR	08:24:43	Euronext Dublin	2023070670657
125	50.1	EUR	08:25:06	Euronext Dublin	2023070671425
45	50.1	EUR	08:25:42	Euronext Dublin	2023070671937
106	50.14	EUR	08:26:59	Euronext Dublin	2023070673473
125	50.14	EUR	08:26:59	Euronext Dublin	2023070673729
141	50.18	EUR	08:27:28	Euronext Dublin	2023070676289
125	50.18	EUR	08:27:29	Euronext Dublin	2023070676545
110	50.18	EUR	08:27:29	Euronext Dublin	2023070676801
65	50.18	EUR	08:27:40	Euronext Dublin	2023070677313
152	50.18	EUR	08:27:45	Euronext Dublin	2023070677825
125	50.18	EUR	08:27:45	Euronext Dublin	2023070678081
40	50.18	EUR	08:27:49	Euronext Dublin	2023070678337
38	50.16	EUR	08:27:54	Euronext Dublin	2023070678593
39	50.16	EUR	08:27:59	Euronext Dublin	2023070678849
54	50.16	EUR	08:28:06	Euronext Dublin	2023070679105
39	50.16	EUR	08:28:11	Euronext Dublin	2023070679361
39	50.16	EUR	08:28:16	Euronext Dublin	2023070679617
39	50.16	EUR	08:28:21	Euronext Dublin	2023070679873
39	50.16	EUR	08:28:26	Euronext Dublin	2023070680129
8	50.16	EUR	08:28:31	Euronext Dublin	2023070680385
31	50.16	EUR	08:28:31	Euronext Dublin	2023070680641
39	50.16	EUR	08:28:36	Euronext Dublin	2023070680897
39	50.14	EUR	08:28:41	Euronext Dublin	2023070681153
38	50.14	EUR	08:28:46	Euronext Dublin	2023070681409
39	50.14	EUR	08:28:51	Euronext Dublin	2023070681665
9	50.14	EUR	08:28:56	Euronext Dublin	2023070681921
30	50.14	EUR	08:28:56	Euronext Dublin	2023070682177
167	50.12	EUR	08:29:00	Euronext Dublin	2023070682433
142	50.14	EUR	08:29:25	Euronext Dublin	2023070682945
174	50.16	EUR	08:30:00	Euronext Dublin	2023070684481
125	50.16	EUR	08:30:00	Euronext Dublin	2023070684737
57	50.16	EUR	08:30:00	Euronext Dublin	2023070684993
125	50.16	EUR	08:30:00	Euronext Dublin	2023070685249
809	49.98	EUR	08:36:52	Euronext Dublin	2023070693185
127	49.97	EUR	08:36:54	Euronext Dublin	2023070696769
24	49.96	EUR	08:36:54	Euronext Dublin	2023070697025
230	49.98	EUR	08:37:22	Euronext Dublin	2023070699329
80	49.97	EUR	08:37:22	Euronext Dublin	2023070699585
181	49.95	EUR	08:37:24	Euronext Dublin	2023070699841
14	49.95	EUR	08:37:24	Euronext Dublin	20230706100097
323	49.95	EUR	08:37:24	Euronext Dublin	20230706100353
176	49.93	EUR	08:37:35	Euronext Dublin	20230706102657
91	49.91	EUR	08:37:57	Euronext Dublin	20230706104193
87	49.92	EUR	08:38:01	Euronext Dublin	20230706104705
72	49.92	EUR	08:38:38	Euronext Dublin	20230706105729
181	49.94	EUR	08:41:03	Euronext Dublin	20230706106497
154	49.94	EUR	08:41:03	Euronext Dublin	20230706107009
43	49.94	EUR	08:41:03	Euronext Dublin	20230706107521
257	49.93	EUR	08:41:05	Euronext Dublin	20230706108545
214	49.91	EUR	08:41:06	Euronext Dublin	20230706108801
75	49.89	EUR	08:41:06	Euronext Dublin	20230706109313
110	49.89	EUR	08:44:06	Euronext Dublin	20230706111105
110	49.89	EUR	08:44:06	Euronext Dublin	20230706111361
987	49.89	EUR	08:44:06	Euronext Dublin	20230706111617
148	49.89	EUR	08:44:06	Euronext Dublin	20230706111873
81	49.9	EUR	08:44:16	Euronext Dublin	20230706112385
40	49.9	EUR	08:44:16	Euronext Dublin	20230706112641
839	49.9	EUR	08:44:16	Euronext Dublin	20230706112897
148	49.9	EUR	08:44:16	Euronext Dublin	20230706113153
839	49.9	EUR	08:44:16	Euronext Dublin	20230706113409
16	49.9	EUR	08:44:16	Euronext Dublin	20230706113665
241	49.93	EUR	08:46:00	Euronext Dublin	20230706113921
6	49.93	EUR	08:46:00	Euronext Dublin	20230706114177
110	49.93	EUR	08:46:00	Euronext Dublin	20230706114433
74	49.93	EUR	08:46:00	Euronext Dublin	20230706114689
93	49.94	EUR	08:46:36	Euronext Dublin	20230706114945
94	49.94	EUR	08:46:36	Euronext Dublin	20230706115201
21	49.92	EUR	08:47:31	Euronext Dublin	20230706115969
79	49.92	EUR	08:47:31	Euronext Dublin	20230706116225
97	49.9	EUR	08:48:59	Euronext Dublin	20230706117249
49	49.89	EUR	08:49:39	Euronext Dublin	20230706120065
37	49.88	EUR	08:49:42	Euronext Dublin	20230706120321
56	49.86	EUR	08:51:02	Euronext Dublin	20230706121089
242	49.87	EUR	08:54:52	Euronext Dublin	20230706122369
149	49.86	EUR	08:55:06	Euronext Dublin	20230706122881
407	49.85	EUR	08:55:54	Euronext Dublin	20230706124673
88	49.84	EUR	08:56:36	Euronext Dublin	20230706125697
304	49.8	EUR	08:57:12	Euronext Dublin	20230706128257
65	49.8	EUR	08:57:12	Euronext Dublin	20230706129025
125	49.8	EUR	08:57:12	Euronext Dublin	20230706129281
110	49.8	EUR	08:57:12	Euronext Dublin	20230706129537
19	49.8	EUR	08:57:12	Euronext Dublin	20230706129793
162	49.79	EUR	08:58:03	Euronext Dublin	20230706130817
224	49.78	EUR	08:58:07	Euronext Dublin	20230706131329
433	49.78	EUR	08:58:07	Euronext Dublin	20230706131585
340	49.78	EUR	08:58:07	Euronext Dublin	20230706131841
424	49.78	EUR	08:58:07	Euronext Dublin	20230706132097
233	49.78	EUR	08:58:07	Euronext Dublin	20230706132353
540	49.78	EUR	08:58:07	Euronext Dublin	20230706132609
500	49.78	EUR	08:58:07	Euronext Dublin	20230706132865
82	49.78	EUR	08:58:07	Euronext Dublin	20230706133121
75	49.78	EUR	08:58:07	Euronext Dublin	20230706133377
123	49.78	EUR	08:58:09	Euronext Dublin	20230706133633
66	49.83	EUR	09:00:09	Euronext Dublin	20230706134657
107	49.82	EUR	09:00:20	Euronext Dublin	20230706135169
173	49.82	EUR	09:00:20	Euronext Dublin	20230706135425
18	49.82	EUR	09:00:20	Euronext Dublin	20230706135681
236	49.82	EUR	09:00:20	Euronext Dublin	20230706135937
150	49.82	EUR	09:00:20	Euronext Dublin	20230706136193
96	49.82	EUR	09:00:20	Euronext Dublin	20230706136449
326	49.82	EUR	09:00:20	Euronext Dublin	20230706136705
43	49.82	EUR	09:00:20	Euronext Dublin	20230706136961
288	49.82	EUR	09:00:20	Euronext Dublin	20230706137217
110	49.82	EUR	09:00:20	Euronext Dublin	20230706137473
65	49.82	EUR	09:00:20	Euronext Dublin	20230706137729
468	49.88	EUR	09:02:36	Euronext Dublin	20230706142593
159	49.85	EUR	09:03:43	Euronext Dublin	20230706143873
263	49.83	EUR	09:04:08	Euronext Dublin	20230706144129
7	49.83	EUR	09:04:08	Euronext Dublin	20230706144385
177	49.81	EUR	09:04:08	Euronext Dublin	20230706145665
56	49.8	EUR	09:04:08	Euronext Dublin	20230706148737
99	49.8	EUR	09:04:32	Euronext Dublin	20230706148993
125	49.8	EUR	09:05:33	Euronext Dublin	20230706150273
156	49.8	EUR	09:05:33	Euronext Dublin	20230706150529
141	49.78	EUR	09:05:45	Euronext Dublin	20230706152065
15	49.75	EUR	09:06:11	Euronext Dublin	20230706153345
134	49.75	EUR	09:06:11	Euronext Dublin	20230706153601
72	49.75	EUR	09:06:28	Euronext Dublin	20230706154369
384	49.74	EUR	09:06:33	Euronext Dublin	20230706155137
171	49.82	EUR	09:09:31	Euronext Dublin	20230706158977
66	49.82	EUR	09:09:32	Euronext Dublin	20230706163841
163	49.82	EUR	09:09:32	Euronext Dublin	20230706164097
323	49.81	EUR	09:10:03	Euronext Dublin	20230706165889
125	49.79	EUR	09:10:52	Euronext Dublin	20230706167425
216	49.79	EUR	09:10:52	Euronext Dublin	20230706167681
111	49.74	EUR	09:12:38	Euronext Dublin	20230706168193
125	49.74	EUR	09:12:51	Euronext Dublin	20230706168449
72	49.74	EUR	09:12:51	Euronext Dublin	20230706168705
33	49.72	EUR	09:13:34	Euronext Dublin	20230706169473
240	49.72	EUR	09:13:34	Euronext Dublin	20230706169729
367	49.71	EUR	09:13:40	Euronext Dublin	20230706172545
102	49.71	EUR	09:13:40	Euronext Dublin	20230706173569
186	49.69	EUR	09:14:11	Euronext Dublin	20230706174593
39	49.71	EUR	09:14:13	Euronext Dublin	20230706177153
9	49.71	EUR	09:14:13	Euronext Dublin	20230706177409
65	49.69	EUR	09:14:25	Euronext Dublin	20230706177921
90	49.7	EUR	09:16:05	Euronext Dublin	20230706184321
363	49.72	EUR	09:16:18	Euronext Dublin	20230706186369
40	49.75	EUR	09:16:33	Euronext Dublin	20230706197121
72	49.76	EUR	09:16:53	Euronext Dublin	20230706198401
7	49.74	EUR	09:17:06	Euronext Dublin	20230706199681
392	49.81	EUR	09:19:40	Euronext Dublin	20230706203265
25	49.82	EUR	09:19:41	Euronext Dublin	20230706203777
73	49.82	EUR	09:19:41	Euronext Dublin	20230706204033
138	49.8	EUR	09:20:27	Euronext Dublin	20230706204801
32	49.8	EUR	09:20:27	Euronext Dublin	20230706205057
17	49.8	EUR	09:20:27	Euronext Dublin	20230706205313
25	49.79	EUR	09:20:37	Euronext Dublin	20230706205825
154	49.79	EUR	09:20:37	Euronext Dublin	20230706206081
199	49.78	EUR	09:22:20	Euronext Dublin	20230706208385
255	49.83	EUR	09:27:16	Euronext Dublin	20230706212737
96	49.82	EUR	09:27:20	Euronext Dublin	20230706213249
229	49.83	EUR	09:28:44	Euronext Dublin	20230706215041
125	49.83	EUR	09:29:58	Euronext Dublin	20230706215297
125	49.83	EUR	09:30:10	Euronext Dublin	20230706215553
67	49.83	EUR	09:30:10	Euronext Dublin	20230706215809
40	49.83	EUR	09:30:10	Euronext Dublin	20230706216065
228	49.83	EUR	09:30:10	Euronext Dublin	20230706216321
200	49.84	EUR	09:30:25	Euronext Dublin	20230706217089
157	49.84	EUR	09:30:25	Euronext Dublin	20230706217345
43	49.84	EUR	09:30:25	Euronext Dublin	20230706217601
357	49.84	EUR	09:30:26	Euronext Dublin	20230706217857
50	49.84	EUR	09:30:26	Euronext Dublin	20230706218113
307	49.84	EUR	09:30:26	Euronext Dublin	20230706218369
307	49.84	EUR	09:30:26	Euronext Dublin	20230706218625
50	49.84	EUR	09:30:26	Euronext Dublin	20230706218881
307	49.84	EUR	09:30:26	Euronext Dublin	20230706219137
50	49.84	EUR	09:30:26	Euronext Dublin	20230706219393
125	49.84	EUR	09:30:26	Euronext Dublin	20230706219649
50	49.84	EUR	09:30:26	Euronext Dublin	20230706219905
125	49.84	EUR	09:30:26	Euronext Dublin	20230706220161
7	49.84	EUR	09:30:26	Euronext Dublin	20230706220417
51	49.84	EUR	09:30:26	Euronext Dublin	20230706220673
38	49.82	EUR	09:30:37	Euronext Dublin	20230706221441
228	49.82	EUR	09:30:37	Euronext Dublin	20230706221697
256	49.82	EUR	09:30:39	Euronext Dublin	20230706222977
37	49.79	EUR	09:30:41	Euronext Dublin	20230706223745
202	49.79	EUR	09:31:43	Euronext Dublin	20230706225281
125	49.79	EUR	09:31:43	Euronext Dublin	20230706225537
50	49.79	EUR	09:31:43	Euronext Dublin	20230706225793
97	49.79	EUR	09:31:43	Euronext Dublin	20230706226049
355	49.85	EUR	09:33:18	Euronext Dublin	20230706229121
110	49.84	EUR	09:33:18	Euronext Dublin	20230706229633
114	49.84	EUR	09:33:18	Euronext Dublin	20230706229889
258	49.84	EUR	09:33:18	Euronext Dublin	20230706230145
37	49.82	EUR	09:33:54	Euronext Dublin	20230706231425
417	49.83	EUR	09:35:53	Euronext Dublin	20230706234241
250	49.81	EUR	09:36:31	Euronext Dublin	20230706236033
43	49.82	EUR	09:37:32	Euronext Dublin	20230706237825
219	49.82	EUR	09:37:32	Euronext Dublin	20230706238081
137	49.79	EUR	09:38:07	Euronext Dublin	20230706238849
241	49.81	EUR	09:39:29	Euronext Dublin	20230706241409
292	49.83	EUR	09:40:11	Euronext Dublin	20230706243457
46	49.86	EUR	09:41:41	Euronext Dublin	20230706245249
19	49.86	EUR	09:41:41	Euronext Dublin	20230706245505
102	49.86	EUR	09:41:41	Euronext Dublin	20230706245761
13	49.86	EUR	09:41:41	Euronext Dublin	20230706246017
5	49.86	EUR	09:41:41	Euronext Dublin	20230706246273
19	49.86	EUR	09:41:41	Euronext Dublin	20230706246529
5	49.86	EUR	09:41:41	Euronext Dublin	20230706246785
89	49.86	EUR	09:41:41	Euronext Dublin	20230706247041
132	49.96	EUR	09:52:06	Euronext Dublin	20230706273153
125	49.96	EUR	09:52:06	Euronext Dublin	20230706273409
67	49.96	EUR	09:52:06	Euronext Dublin	20230706273665
172	49.95	EUR	09:52:31	Euronext Dublin	20230706274433
30	49.94	EUR	09:52:48	Euronext Dublin	20230706274689
289	49.94	EUR	09:52:48	Euronext Dublin	20230706274945
99	49.94	EUR	09:53:14	Euronext Dublin	20230706275201
125	49.94	EUR	09:53:14	Euronext Dublin	20230706275457
104	49.94	EUR	09:53:14	Euronext Dublin	20230706275713
118	49.95	EUR	09:54:49	Euronext Dublin	20230706278017
125	49.95	EUR	09:54:49	Euronext Dublin	20230706278785
70	49.95	EUR	09:54:49	Euronext Dublin	20230706279041
42	49.91	EUR	09:56:16	Euronext Dublin	20230706280577
89	49.91	EUR	09:57:52	Euronext Dublin	20230706281601
13	49.9	EUR	10:00:18	Euronext Dublin	20230706284673
309	49.9	EUR	10:00:18	Euronext Dublin	20230706284929
202	49.89	EUR	10:00:25	Euronext Dublin	20230706285441
14	49.89	EUR	10:00:25	Euronext Dublin	20230706285697
125	49.89	EUR	10:00:25	Euronext Dublin	20230706285953
6	49.89	EUR	10:00:25	Euronext Dublin	20230706286209
112	49.89	EUR	10:01:42	Euronext Dublin	20230706287745
183	49.89	EUR	10:01:42	Euronext Dublin	20230706288513
48	49.88	EUR	10:02:01	Euronext Dublin	20230706288769
159	49.87	EUR	10:02:22	Euronext Dublin	20230706289281
181	49.87	EUR	10:02:22	Euronext Dublin	20230706289537
125	49.87	EUR	10:02:22	Euronext Dublin	20230706289793
110	49.87	EUR	10:02:22	Euronext Dublin	20230706290049
114	49.87	EUR	10:02:22	Euronext Dublin	20230706290305
6	49.87	EUR	10:02:22	Euronext Dublin	20230706290561
17	49.87	EUR	10:02:22	Euronext Dublin	20230706290817
262	49.87	EUR	10:02:22	Euronext Dublin	20230706291073
135	49.84	EUR	10:03:44	Euronext Dublin	20230706294657
111	49.82	EUR	10:05:02	Euronext Dublin	20230706296705
114	49.82	EUR	10:05:02	Euronext Dublin	20230706296961
91	49.82	EUR	10:05:02	Euronext Dublin	20230706297217
107	49.82	EUR	10:05:40	Euronext Dublin	20230706299265
145	49.81	EUR	10:06:25	Euronext Dublin	20230706302337
80	49.81	EUR	10:06:25	Euronext Dublin	20230706303105
95	49.8	EUR	10:06:57	Euronext Dublin	20230706303361
46	49.79	EUR	10:06:58	Euronext Dublin	20230706303617
15	49.8	EUR	10:08:58	Euronext Dublin	20230706305921
96	49.8	EUR	10:08:58	Euronext Dublin	20230706306177
50	49.8	EUR	10:08:58	Euronext Dublin	20230706306433
110	49.8	EUR	10:08:58	Euronext Dublin	20230706306689
125	49.8	EUR	10:08:58	Euronext Dublin	20230706306945
148	49.8	EUR	10:08:58	Euronext Dublin	20230706307201
274	49.8	EUR	10:08:58	Euronext Dublin	20230706307457
273	49.8	EUR	10:08:58	Euronext Dublin	20230706307713
547	49.8	EUR	10:08:58	Euronext Dublin	20230706307969
40	49.8	EUR	10:08:58	Euronext Dublin	20230706308225
3	49.8	EUR	10:08:58	Euronext Dublin	20230706308481
24	49.8	EUR	10:08:58	Euronext Dublin	20230706308737
288	49.8	EUR	10:08:58	Euronext Dublin	20230706308993
56	49.8	EUR	10:11:41	Euronext Dublin	20230706313857
96	49.81	EUR	10:12:07	Euronext Dublin	20230706314369
31	49.8	EUR	10:12:40	Euronext Dublin	20230706315137
100	49.8	EUR	10:12:43	Euronext Dublin	20230706315393
174	49.78	EUR	10:12:45	Euronext Dublin	20230706315649
55	49.78	EUR	10:13:01	Euronext Dublin	20230706315905
110	49.8	EUR	10:13:10	Euronext Dublin	20230706316673
40	49.78	EUR	10:14:25	Euronext Dublin	20230706317185
55	49.76	EUR	10:14:39	Euronext Dublin	20230706317953
137	49.76	EUR	10:14:39	Euronext Dublin	20230706318209
134	49.76	EUR	10:14:39	Euronext Dublin	20230706318465
77	49.76	EUR	10:14:40	Euronext Dublin	20230706318721
30	49.76	EUR	10:14:40	Euronext Dublin	20230706318977
122	49.77	EUR	10:15:16	Euronext Dublin	20230706321537
159	49.77	EUR	10:15:16	Euronext Dublin	20230706321793
114	49.78	EUR	10:15:54	Euronext Dublin	20230706323841
122	49.78	EUR	10:15:54	Euronext Dublin	20230706324097
197	49.77	EUR	10:17:05	Euronext Dublin	20230706324609
159	49.77	EUR	10:17:05	Euronext Dublin	20230706324865
155	49.76	EUR	10:17:20	Euronext Dublin	20230706325121
112	49.76	EUR	10:17:20	Euronext Dublin	20230706325377
110	49.76	EUR	10:17:36	Euronext Dublin	20230706327169
83	49.76	EUR	10:18:03	Euronext Dublin	20230706327425
57	49.76	EUR	10:18:03	Euronext Dublin	20230706327681
54	49.76	EUR	10:18:03	Euronext Dublin	20230706327937
150	49.76	EUR	10:18:23	Euronext Dublin	20230706329985
204	49.77	EUR	10:19:12	Euronext Dublin	20230706333825
305	49.77	EUR	10:20:41	Euronext Dublin	20230706337665
547	49.76	EUR	10:20:41	Euronext Dublin	20230706338177
547	49.76	EUR	10:20:41	Euronext Dublin	20230706338433
547	49.76	EUR	10:20:41	Euronext Dublin	20230706338689
547	49.76	EUR	10:20:41	Euronext Dublin	20230706338945
80	49.76	EUR	10:20:41	Euronext Dublin	20230706339201
113	49.75	EUR	10:20:41	Euronext Dublin	20230706340481
102	49.75	EUR	10:20:41	Euronext Dublin	20230706340737
13	49.74	EUR	10:20:41	Euronext Dublin	20230706341249
125	49.74	EUR	10:20:41	Euronext Dublin	20230706341505
24	49.74	EUR	10:21:53	Euronext Dublin	20230706344321
152	49.74	EUR	10:21:53	Euronext Dublin	20230706344577
367	49.73	EUR	10:22:27	Euronext Dublin	20230706345089
93	49.73	EUR	10:22:27	Euronext Dublin	20230706345345
312	49.69	EUR	10:23:38	Euronext Dublin	20230706346625
15	49.69	EUR	10:23:45	Euronext Dublin	20230706346881
24	49.69	EUR	10:23:45	Euronext Dublin	20230706347137
297	49.69	EUR	10:24:12	Euronext Dublin	20230706350977
105	49.68	EUR	10:24:13	Euronext Dublin	20230706354049
160	49.65	EUR	10:25:24	Euronext Dublin	20230706362497
40	49.65	EUR	10:26:11	Euronext Dublin	20230706363265
58	49.67	EUR	10:26:38	Euronext Dublin	20230706367361
154	49.67	EUR	10:29:38	Euronext Dublin	20230706369153
476	49.69	EUR	10:30:51	Euronext Dublin	20230706374273
4	49.68	EUR	10:32:31	Euronext Dublin	20230706377089
146	49.68	EUR	10:32:31	Euronext Dublin	20230706377345
6	49.68	EUR	10:32:57	Euronext Dublin	20230706378625
217	49.66	EUR	10:33:43	Euronext Dublin	20230706379393
196	49.65	EUR	10:33:46	Euronext Dublin	20230706380161
125	49.65	EUR	10:33:46	Euronext Dublin	20230706380417
120	49.65	EUR	10:33:46	Euronext Dublin	20230706380673
80	49.65	EUR	10:33:46	Euronext Dublin	20230706380929
42	49.65	EUR	10:33:46	Euronext Dublin	20230706381185
14	49.65	EUR	10:33:47	Euronext Dublin	20230706381441
57	49.64	EUR	10:34:30	Euronext Dublin	20230706382721
206	49.64	EUR	10:34:30	Euronext Dublin	20230706382977
4	49.64	EUR	10:34:37	Euronext Dublin	20230706383489
4	49.64	EUR	10:34:42	Euronext Dublin	20230706384257
64	49.64	EUR	10:34:42	Euronext Dublin	20230706384513
103	49.64	EUR	10:35:22	Euronext Dublin	20230706386561
6	49.67	EUR	10:35:44	Euronext Dublin	20230706390145
45	49.68	EUR	10:36:39	Euronext Dublin	20230706391169
169	49.69	EUR	10:36:52	Euronext Dublin	20230706392193
5	49.69	EUR	10:36:52	Euronext Dublin	20230706392449
52	49.68	EUR	10:37:23	Euronext Dublin	20230706394241
420	49.71	EUR	10:39:00	Euronext Dublin	20230706397825
267	49.7	EUR	10:39:38	Euronext Dublin	20230706398337
185	49.69	EUR	10:39:57	Euronext Dublin	20230706398849
11	49.69	EUR	10:39:57	Euronext Dublin	20230706399105
189	49.68	EUR	10:39:57	Euronext Dublin	20230706400129
252	49.67	EUR	10:40:43	Euronext Dublin	20230706401409
57	49.68	EUR	10:40:59	Euronext Dublin	20230706404481
59	49.67	EUR	10:41:09	Euronext Dublin	20230706404993
210	49.73	EUR	10:43:07	Euronext Dublin	20230706408065
125	49.72	EUR	10:43:53	Euronext Dublin	20230706409089
84	49.72	EUR	10:43:53	Euronext Dublin	20230706409345
125	49.72	EUR	10:43:54	Euronext Dublin	20230706409601
147	49.72	EUR	10:43:54	Euronext Dublin	20230706409857
120	49.72	EUR	10:43:54	Euronext Dublin	20230706410113
23	49.74	EUR	10:45:43	Euronext Dublin	20230706411137
88	49.74	EUR	10:45:43	Euronext Dublin	20230706411393
158	49.73	EUR	10:45:43	Euronext Dublin	20230706411649
252	49.72	EUR	10:46:13	Euronext Dublin	20230706412673
122	49.71	EUR	10:46:13	Euronext Dublin	20230706413441
70	49.71	EUR	10:46:13	Euronext Dublin	20230706413697
111	49.7	EUR	10:46:21	Euronext Dublin	20230706414465
114	49.69	EUR	10:46:22	Euronext Dublin	20230706414977
44	49.69	EUR	10:46:34	Euronext Dublin	20230706416513
187	49.69	EUR	10:47:01	Euronext Dublin	20230706419585
120	49.69	EUR	10:47:01	Euronext Dublin	20230706421121
125	49.69	EUR	10:47:01	Euronext Dublin	20230706421377
3	49.69	EUR	10:47:01	Euronext Dublin	20230706421633
119	49.69	EUR	10:47:01	Euronext Dublin	20230706421889
70	49.69	EUR	10:47:01	Euronext Dublin	20230706422145
68	49.79	EUR	10:49:01	Euronext Dublin	20230706432897
254	49.79	EUR	10:49:51	Euronext Dublin	20230706439041
207	49.79	EUR	10:50:26	Euronext Dublin	20230706440577
23	49.8	EUR	10:51:02	Euronext Dublin	20230706442369
303	49.8	EUR	10:51:02	Euronext Dublin	20230706442625
34	49.79	EUR	10:51:09	Euronext Dublin	20230706443649
122	49.79	EUR	10:51:09	Euronext Dublin	20230706443905
109	49.78	EUR	10:51:12	Euronext Dublin	20230706445185
59	49.78	EUR	10:51:12	Euronext Dublin	20230706445441
81	49.77	EUR	10:51:47	Euronext Dublin	20230706446977
203	49.76	EUR	10:51:48	Euronext Dublin	20230706448769
88	49.76	EUR	10:52:42	Euronext Dublin	20230706456705
80	49.75	EUR	10:53:04	Euronext Dublin	20230706460545
24	49.78	EUR	10:53:43	Euronext Dublin	20230706467969
52	49.78	EUR	10:53:51	Euronext Dublin	20230706468481
46	49.77	EUR	10:55:06	Euronext Dublin	20230706474113
482	49.77	EUR	10:55:06	Euronext Dublin	20230706474369
226	49.77	EUR	10:56:04	Euronext Dublin	20230706476673
110	49.77	EUR	10:56:05	Euronext Dublin	20230706477441
110	49.77	EUR	10:56:05	Euronext Dublin	20230706477697
57	49.77	EUR	10:56:05	Euronext Dublin	20230706477953
107	49.76	EUR	10:56:57	Euronext Dublin	20230706478977
101	49.75	EUR	10:57:20	Euronext Dublin	20230706480513
188	49.75	EUR	10:57:20	Euronext Dublin	20230706480769
110	49.75	EUR	10:57:20	Euronext Dublin	20230706481025
110	49.75	EUR	10:57:20	Euronext Dublin	20230706481281
46	49.75	EUR	10:57:20	Euronext Dublin	20230706481537
28	49.73	EUR	10:58:33	Euronext Dublin	20230706485889
26	49.72	EUR	10:58:47	Euronext Dublin	20230706487425
273	49.72	EUR	10:58:47	Euronext Dublin	20230706487681
125	49.71	EUR	10:58:47	Euronext Dublin	20230706488449
46	49.71	EUR	10:58:47	Euronext Dublin	20230706488705
19	49.72	EUR	10:58:55	Euronext Dublin	20230706490753
41	49.69	EUR	10:59:54	Euronext Dublin	20230706491521
72	49.68	EUR	11:00:03	Euronext Dublin	20230706492033
304	49.67	EUR	11:00:13	Euronext Dublin	20230706492545
60	49.68	EUR	11:00:27	Euronext Dublin	20230706496897
76	49.67	EUR	11:02:45	Euronext Dublin	20230706501249
144	49.66	EUR	11:02:53	Euronext Dublin	20230706501761
16	49.65	EUR	11:05:00	Euronext Dublin	20230706503041
110	49.65	EUR	11:05:02	Euronext Dublin	20230706503297
6	49.65	EUR	11:05:02	Euronext Dublin	20230706503553
12	49.64	EUR	11:05:03	Euronext Dublin	20230706504065
222	49.64	EUR	11:05:03	Euronext Dublin	20230706504321
49	49.69	EUR	11:06:14	Euronext Dublin	20230706509953
50	49.69	EUR	11:06:14	Euronext Dublin	20230706510209
125	49.69	EUR	11:06:14	Euronext Dublin	20230706510465
286	49.68	EUR	11:06:59	Euronext Dublin	20230706511233
138	49.68	EUR	11:06:59	Euronext Dublin	20230706511745
110	49.68	EUR	11:06:59	Euronext Dublin	20230706512001
80	49.68	EUR	11:06:59	Euronext Dublin	20230706512257
30	49.68	EUR	11:06:59	Euronext Dublin	20230706512513
125	49.68	EUR	11:06:59	Euronext Dublin	20230706512769
19	49.68	EUR	11:06:59	Euronext Dublin	20230706513025
83	49.68	EUR	11:08:29	Euronext Dublin	20230706514561
45	49.68	EUR	11:08:29	Euronext Dublin	20230706514817
15	49.69	EUR	11:09:28	Euronext Dublin	20230706516097
25	49.69	EUR	11:09:28	Euronext Dublin	20230706516353
52	49.69	EUR	11:09:28	Euronext Dublin	20230706516609
213	49.68	EUR	11:09:37	Euronext Dublin	20230706517121
8	49.67	EUR	11:09:37	Euronext Dublin	20230706518145
150	49.67	EUR	11:09:37	Euronext Dublin	20230706518401
88	49.67	EUR	11:11:24	Euronext Dublin	20230706519681
32	49.67	EUR	11:11:24	Euronext Dublin	20230706519937
58	49.68	EUR	11:12:27	Euronext Dublin	20230706524289
116	49.68	EUR	11:12:47	Euronext Dublin	20230706525057
110	49.68	EUR	11:12:47	Euronext Dublin	20230706525313
38	49.68	EUR	11:12:47	Euronext Dublin	20230706525569
23	49.66	EUR	11:13:20	Euronext Dublin	20230706527361
45	49.66	EUR	11:13:20	Euronext Dublin	20230706527617
54	49.66	EUR	11:13:20	Euronext Dublin	20230706527873
65	49.65	EUR	11:14:39	Euronext Dublin	20230706529153
88	49.65	EUR	11:14:39	Euronext Dublin	20230706529409
44	49.64	EUR	11:14:52	Euronext Dublin	20230706530945
198	49.6	EUR	11:16:48	Euronext Dublin	20230706535041
75	49.59	EUR	11:16:48	Euronext Dublin	20230706538113
82	49.58	EUR	11:17:29	Euronext Dublin	20230706538625
252	49.61	EUR	11:21:23	Euronext Dublin	20230706551681
258	49.6	EUR	11:21:32	Euronext Dublin	20230706552449
41	49.58	EUR	11:21:40	Euronext Dublin	20230706554241
40	49.56	EUR	11:22:07	Euronext Dublin	20230706556289
41	49.51	EUR	11:22:24	Euronext Dublin	20230706558849
18	49.5	EUR	11:22:50	Euronext Dublin	20230706560385
22	49.5	EUR	11:22:50	Euronext Dublin	20230706560641
22	49.49	EUR	11:23:24	Euronext Dublin	20230706566017
18	49.49	EUR	11:23:24	Euronext Dublin	20230706566273
65	49.46	EUR	11:24:02	Euronext Dublin	20230706567809
45	49.44	EUR	11:24:31	Euronext Dublin	20230706574209
35	49.44	EUR	11:24:31	Euronext Dublin	20230706574465
77	49.47	EUR	11:25:56	Euronext Dublin	20230706583937
90	49.46	EUR	11:25:56	Euronext Dublin	20230706584193
75	49.45	EUR	11:26:45	Euronext Dublin	20230706584705
84	49.45	EUR	11:27:23	Euronext Dublin	20230706592129
82	49.45	EUR	11:28:14	Euronext Dublin	20230706597249
43	49.44	EUR	11:28:14	Euronext Dublin	20230706599553
145	49.43	EUR	11:29:36	Euronext Dublin	20230706608257
66	49.46	EUR	11:31:05	Euronext Dublin	20230706615425
71	49.46	EUR	11:31:05	Euronext Dublin	20230706615681
218	49.46	EUR	11:32:09	Euronext Dublin	20230706619009
60	49.45	EUR	11:32:22	Euronext Dublin	20230706619777
40	49.44	EUR	11:32:28	Euronext Dublin	20230706620801
112	49.45	EUR	11:34:19	Euronext Dublin	20230706623873
84	49.46	EUR	11:35:03	Euronext Dublin	20230706626945
82	49.46	EUR	11:35:03	Euronext Dublin	20230706627201
125	49.44	EUR	11:35:28	Euronext Dublin	20230706627457
12	49.44	EUR	11:35:28	Euronext Dublin	20230706627713
302	49.52	EUR	11:37:29	Euronext Dublin	20230706632321
153	49.5	EUR	11:37:55	Euronext Dublin	20230706634113
89	49.48	EUR	11:37:55	Euronext Dublin	20230706635393
252	49.48	EUR	11:39:30	Euronext Dublin	20230706640769
108	49.47	EUR	11:39:45	Euronext Dublin	20230706643329
75	49.48	EUR	11:40:15	Euronext Dublin	20230706646913
41	49.47	EUR	11:40:32	Euronext Dublin	20230706647937
125	49.5	EUR	11:43:54	Euronext Dublin	20230706656385
76	49.5	EUR	11:43:54	Euronext Dublin	20230706656641
91	49.53	EUR	11:45:34	Euronext Dublin	20230706662529
341	49.52	EUR	11:46:06	Euronext Dublin	20230706663809
193	49.5	EUR	11:47:55	Euronext Dublin	20230706666369
89	49.49	EUR	11:48:48	Euronext Dublin	20230706668417
188	49.49	EUR	11:48:48	Euronext Dublin	20230706668673
289	49.49	EUR	11:52:30	Euronext Dublin	20230706681217
104	49.5	EUR	11:54:20	Euronext Dublin	20230706684289
173	49.49	EUR	11:54:47	Euronext Dublin	20230706685825
121	49.49	EUR	11:54:47	Euronext Dublin	20230706686081
221	49.49	EUR	11:55:51	Euronext Dublin	20230706691201
180	49.48	EUR	11:57:19	Euronext Dublin	20230706692481
91	49.48	EUR	11:57:19	Euronext Dublin	20230706692737
434	49.47	EUR	11:58:06	Euronext Dublin	20230706699137
113	49.47	EUR	11:58:06	Euronext Dublin	20230706699649
84	49.47	EUR	11:58:06	Euronext Dublin	20230706699905
363	49.57	EUR	12:02:50	Euronext Dublin	20230706709121
233	49.56	EUR	12:03:04	Euronext Dublin	20230706709633
113	49.55	EUR	12:03:04	Euronext Dublin	20230706710657
79	49.55	EUR	12:03:04	Euronext Dublin	20230706710913
78	49.54	EUR	12:04:04	Euronext Dublin	20230706713985
113	49.53	EUR	12:04:04	Euronext Dublin	20230706715009
29	49.53	EUR	12:04:04	Euronext Dublin	20230706715265
231	49.52	EUR	12:04:46	Euronext Dublin	20230706715777
480	49.53	EUR	12:07:00	Euronext Dublin	20230706720641
107	49.51	EUR	12:07:29	Euronext Dublin	20230706721665
125	49.51	EUR	12:07:29	Euronext Dublin	20230706721921
131	49.51	EUR	12:07:29	Euronext Dublin	20230706722177
113	49.51	EUR	12:07:30	Euronext Dublin	20230706722689
36	49.51	EUR	12:07:30	Euronext Dublin	20230706722945
81	49.5	EUR	12:07:40	Euronext Dublin	20230706725249
33	49.49	EUR	12:07:55	Euronext Dublin	20230706726273
9	49.49	EUR	12:07:55	Euronext Dublin	20230706726529
171	49.48	EUR	12:08:39	Euronext Dublin	20230706727041
42	49.44	EUR	12:08:44	Euronext Dublin	20230706728833
264	49.49	EUR	12:11:21	Euronext Dublin	20230706750337
197	49.48	EUR	12:11:21	Euronext Dublin	20230706750849
171	49.5	EUR	12:11:28	Euronext Dublin	20230706754945
41	49.48	EUR	12:11:38	Euronext Dublin	20230706755457
125	49.48	EUR	12:12:10	Euronext Dublin	20230706755713
50	49.48	EUR	12:12:10	Euronext Dublin	20230706755969
132	49.48	EUR	12:12:10	Euronext Dublin	20230706756225
628	49.48	EUR	12:12:44	Euronext Dublin	20230706758017
446	49.48	EUR	12:12:44	Euronext Dublin	20230706758273
1119	49.48	EUR	12:12:44	Euronext Dublin	20230706758529
122	49.43	EUR	12:14:59	Euronext Dublin	20230706763393
122	49.43	EUR	12:14:59	Euronext Dublin	20230706763649
38	49.43	EUR	12:14:59	Euronext Dublin	20230706763905
141	49.43	EUR	12:14:59	Euronext Dublin	20230706764673
122	49.43	EUR	12:14:59	Euronext Dublin	20230706764929
35	49.43	EUR	12:14:59	Euronext Dublin	20230706765185
98	49.42	EUR	12:15:00	Euronext Dublin	20230706765953
37	49.42	EUR	12:17:40	Euronext Dublin	20230706766465
193	49.42	EUR	12:17:40	Euronext Dublin	20230706766721
40	49.42	EUR	12:17:40	Euronext Dublin	20230706766977
81	49.42	EUR	12:17:40	Euronext Dublin	20230706767233
141	49.42	EUR	12:17:40	Euronext Dublin	20230706768001
122	49.42	EUR	12:17:40	Euronext Dublin	20230706768257
125	49.42	EUR	12:17:40	Euronext Dublin	20230706768513
136	49.42	EUR	12:17:40	Euronext Dublin	20230706768769
63	49.42	EUR	12:17:41	Euronext Dublin	20230706770817
6	49.42	EUR	12:17:41	Euronext Dublin	20230706771073
391	49.41	EUR	12:18:17	Euronext Dublin	20230706776705
57	49.41	EUR	12:18:17	Euronext Dublin	20230706776961
436	49.41	EUR	12:18:17	Euronext Dublin	20230706777217
68	49.4	EUR	12:20:01	Euronext Dublin	20230706779009
114	49.41	EUR	12:24:17	Euronext Dublin	20230706783361
785	49.42	EUR	12:26:34	Euronext Dublin	20230706786689
225	49.4	EUR	12:26:50	Euronext Dublin	20230706787969
319	49.4	EUR	12:26:50	Euronext Dublin	20230706788225
122	49.4	EUR	12:26:50	Euronext Dublin	20230706788481
36	49.4	EUR	12:26:50	Euronext Dublin	20230706788737
41	49.41	EUR	12:29:53	Euronext Dublin	20230706791041
26	49.41	EUR	12:29:53	Euronext Dublin	20230706791297
347	49.41	EUR	12:31:01	Euronext Dublin	20230706792833
125	49.43	EUR	12:31:16	Euronext Dublin	20230706799233
25	49.43	EUR	12:31:16	Euronext Dublin	20230706799489
210	49.42	EUR	12:31:42	Euronext Dublin	20230706800001
391	49.41	EUR	12:33:29	Euronext Dublin	20230706800769
97	49.4	EUR	12:33:29	Euronext Dublin	20230706801537
125	49.4	EUR	12:37:56	Euronext Dublin	20230706805121
52	49.4	EUR	12:37:56	Euronext Dublin	20230706805377
242	49.4	EUR	12:37:56	Euronext Dublin	20230706805633
251	49.39	EUR	12:38:34	Euronext Dublin	20230706806913
62	49.39	EUR	12:38:34	Euronext Dublin	20230706807169
76	49.39	EUR	12:38:34	Euronext Dublin	20230706807425
190	49.39	EUR	12:41:24	Euronext Dublin	20230706811265
191	49.4	EUR	12:47:14	Euronext Dublin	20230706814593
312	49.39	EUR	12:47:58	Euronext Dublin	20230706816385
122	49.39	EUR	12:47:58	Euronext Dublin	20230706817409
125	49.39	EUR	12:47:58	Euronext Dublin	20230706817665
102	49.39	EUR	12:47:58	Euronext Dublin	20230706817921
508	49.38	EUR	12:48:00	Euronext Dublin	20230706818945
216	49.37	EUR	12:48:26	Euronext Dublin	20230706820737
12	49.37	EUR	12:48:26	Euronext Dublin	20230706820993
141	49.37	EUR	12:49:29	Euronext Dublin	20230706823297
269	49.37	EUR	12:52:02	Euronext Dublin	20230706829185
257	49.39	EUR	12:54:00	Euronext Dublin	20230706833793
125	49.38	EUR	12:54:00	Euronext Dublin	20230706834049
122	49.39	EUR	12:54:00	Euronext Dublin	20230706834305
138	49.39	EUR	12:54:00	Euronext Dublin	20230706834561
48	49.38	EUR	12:54:35	Euronext Dublin	20230706835073
95	49.38	EUR	12:54:35	Euronext Dublin	20230706835329
304	49.37	EUR	12:56:18	Euronext Dublin	20230706837377
350	49.36	EUR	12:58:26	Euronext Dublin	20230706841985
248	49.36	EUR	12:59:32	Euronext Dublin	20230706844801
174	49.35	EUR	12:59:32	Euronext Dublin	20230706846081
53	49.35	EUR	12:59:32	Euronext Dublin	20230706846337
58	49.35	EUR	12:59:33	Euronext Dublin	20230706846593
295	49.34	EUR	12:59:35	Euronext Dublin	20230706847617
111	49.37	EUR	13:02:28	Euronext Dublin	20230706853249
102	49.37	EUR	13:02:28	Euronext Dublin	20230706853505
87	49.37	EUR	13:02:28	Euronext Dublin	20230706853761
4	49.4	EUR	13:03:41	Euronext Dublin	20230706856065
118	49.4	EUR	13:03:41	Euronext Dublin	20230706856321
222	49.38	EUR	13:05:21	Euronext Dublin	20230706861441
451	49.38	EUR	13:05:21	Euronext Dublin	20230706861697
220	49.38	EUR	13:05:21	Euronext Dublin	20230706861953
75	49.37	EUR	13:05:22	Euronext Dublin	20230706862977
11	49.38	EUR	13:06:42	Euronext Dublin	20230706865025
254	49.38	EUR	13:06:42	Euronext Dublin	20230706865281
327	49.37	EUR	13:07:00	Euronext Dublin	20230706865793
125	49.37	EUR	13:07:00	Euronext Dublin	20230706866049
63	49.37	EUR	13:07:00	Euronext Dublin	20230706866305
67	49.36	EUR	13:07:01	Euronext Dublin	20230706867073
100	49.36	EUR	13:07:01	Euronext Dublin	20230706867329
59	49.36	EUR	13:07:02	Euronext Dublin	20230706867841
230	49.35	EUR	13:07:55	Euronext Dublin	20230706869377
108	49.34	EUR	13:08:10	Euronext Dublin	20230706869889
29	49.34	EUR	13:08:11	Euronext Dublin	20230706870401
47	49.34	EUR	13:08:11	Euronext Dublin	20230706870657
13	49.31	EUR	13:08:31	Euronext Dublin	20230706872449
63	49.31	EUR	13:08:31	Euronext Dublin	20230706872705
53	49.27	EUR	13:09:15	Euronext Dublin	20230706875521
77	49.28	EUR	13:09:38	Euronext Dublin	20230706878593
87	49.28	EUR	13:09:38	Euronext Dublin	20230706878849
13	49.29	EUR	13:12:25	Euronext Dublin	20230706882177
102	49.29	EUR	13:12:25	Euronext Dublin	20230706882433
122	49.3	EUR	13:15:00	Euronext Dublin	20230706884737
36	49.3	EUR	13:15:00	Euronext Dublin	20230706884993
344	49.3	EUR	13:15:01	Euronext Dublin	20230706886273
132	49.29	EUR	13:15:02	Euronext Dublin	20230706886785
98	49.29	EUR	13:15:05	Euronext Dublin	20230706888321
201	49.31	EUR	13:15:59	Euronext Dublin	20230706889857
198	49.3	EUR	13:16:02	Euronext Dublin	20230706891393
246	49.31	EUR	13:17:22	Euronext Dublin	20230706892929
80	49.32	EUR	13:18:09	Euronext Dublin	20230706894465
64	49.32	EUR	13:18:09	Euronext Dublin	20230706894721
152	49.31	EUR	13:18:50	Euronext Dublin	20230706896001
33	49.34	EUR	13:20:36	Euronext Dublin	20230706897793
234	49.34	EUR	13:21:54	Euronext Dublin	20230706898561
36	49.32	EUR	13:22:02	Euronext Dublin	20230706900609
144	49.32	EUR	13:22:02	Euronext Dublin	20230706900865
368	49.32	EUR	13:22:02	Euronext Dublin	20230706901121
81	49.32	EUR	13:22:10	Euronext Dublin	20230706903169
102	49.31	EUR	13:22:54	Euronext Dublin	20230706905217
186	49.31	EUR	13:23:15	Euronext Dublin	20230706906497
72	49.28	EUR	13:23:58	Euronext Dublin	20230706915713
78	49.3	EUR	13:24:24	Euronext Dublin	20230706916993
59	49.3	EUR	13:24:24	Euronext Dublin	20230706917249
8	49.33	EUR	13:25:36	Euronext Dublin	20230706918529
222	49.33	EUR	13:25:36	Euronext Dublin	20230706918785
65	49.32	EUR	13:26:21	Euronext Dublin	20230706919809
208	49.32	EUR	13:30:09	Euronext Dublin	20230706922881
102	49.32	EUR	13:30:14	Euronext Dublin	20230706923649
180	49.31	EUR	13:30:44	Euronext Dublin	20230706924161
38	49.3	EUR	13:31:24	Euronext Dublin	20230706926209
156	49.3	EUR	13:31:24	Euronext Dublin	20230706926465
25	49.29	EUR	13:32:01	Euronext Dublin	20230706929281
486	49.29	EUR	13:32:01	Euronext Dublin	20230706929537
189	49.3	EUR	13:32:17	Euronext Dublin	20230706931841
186	49.28	EUR	13:33:14	Euronext Dublin	20230706933121
864	49.3	EUR	13:36:53	Euronext Dublin	20230706936961
133	49.29	EUR	13:36:53	Euronext Dublin	20230706937217
50	49.29	EUR	13:36:53	Euronext Dublin	20230706937473
90	49.28	EUR	13:38:16	Euronext Dublin	20230706938497
215	49.28	EUR	13:38:16	Euronext Dublin	20230706938753
22	49.28	EUR	13:38:16	Euronext Dublin	20230706939009
248	49.28	EUR	13:39:26	Euronext Dublin	20230706939265
122	49.28	EUR	13:39:26	Euronext Dublin	20230706939521
50	49.28	EUR	13:39:26	Euronext Dublin	20230706939777
237	49.28	EUR	13:39:26	Euronext Dublin	20230706940033
30	49.28	EUR	13:39:26	Euronext Dublin	20230706940289
30	49.28	EUR	13:39:26	Euronext Dublin	20230706940545
50	49.28	EUR	13:39:26	Euronext Dublin	20230706940801
331	49.28	EUR	13:39:26	Euronext Dublin	20230706941057
125	49.29	EUR	13:39:36	Euronext Dublin	20230706941569
2	49.29	EUR	13:39:36	Euronext Dublin	20230706941825
51	49.29	EUR	13:39:39	Euronext Dublin	20230706942081
137	49.29	EUR	13:39:39	Euronext Dublin	20230706942337
17	49.29	EUR	13:39:39	Euronext Dublin	20230706942593
9	49.29	EUR	13:39:39	Euronext Dublin	20230706942849
116	49.29	EUR	13:39:39	Euronext Dublin	20230706943105
100	49.29	EUR	13:39:39	Euronext Dublin	20230706943361
308	49.29	EUR	13:39:39	Euronext Dublin	20230706943617
349	49.29	EUR	13:39:52	Euronext Dublin	20230706943873
101	49.29	EUR	13:39:52	Euronext Dublin	20230706944129
249	49.29	EUR	13:40:01	Euronext Dublin	20230706944385
97	49.3	EUR	13:41:00	Euronext Dublin	20230706944897
50	49.29	EUR	13:41:01	Euronext Dublin	20230706945153
105	49.29	EUR	13:41:01	Euronext Dublin	20230706945409
239	49.29	EUR	13:41:01	Euronext Dublin	20230706945665
125	49.29	EUR	13:41:01	Euronext Dublin	20230706945921
64	49.29	EUR	13:41:02	Euronext Dublin	20230706946177
133	49.28	EUR	13:41:02	Euronext Dublin	20230706947969
147	49.28	EUR	13:41:02	Euronext Dublin	20230706948225
368	49.27	EUR	13:41:45	Euronext Dublin	20230706949249
135	49.27	EUR	13:41:45	Euronext Dublin	20230706949505
79	49.26	EUR	13:43:09	Euronext Dublin	20230706951809
107	49.26	EUR	13:43:09	Euronext Dublin	20230706952065
122	49.26	EUR	13:44:24	Euronext Dublin	20230706952321
133	49.26	EUR	13:44:24	Euronext Dublin	20230706952577
53	49.26	EUR	13:44:24	Euronext Dublin	20230706952833
397	49.25	EUR	13:45:20	Euronext Dublin	20230706953857
643	49.23	EUR	13:46:11	Euronext Dublin	20230706954881
319	49.21	EUR	13:46:39	Euronext Dublin	20230706956417
174	49.22	EUR	13:47:35	Euronext Dublin	20230706959233
251	49.23	EUR	13:50:28	Euronext Dublin	20230706962049
26	49.22	EUR	13:50:48	Euronext Dublin	20230706963329
10	49.22	EUR	13:50:48	Euronext Dublin	20230706963585
172	49.22	EUR	13:50:51	Euronext Dublin	20230706964097
47	49.22	EUR	13:50:51	Euronext Dublin	20230706964353
71	49.22	EUR	13:50:51	Euronext Dublin	20230706964609
102	49.22	EUR	13:51:14	Euronext Dublin	20230706965377
1	49.22	EUR	13:51:14	Euronext Dublin	20230706965633
172	49.22	EUR	13:51:14	Euronext Dublin	20230706965889
27	49.22	EUR	13:51:14	Euronext Dublin	20230706966145
56	49.27	EUR	13:53:22	Euronext Dublin	20230706967425
121	49.27	EUR	13:53:22	Euronext Dublin	20230706967681
187	49.3	EUR	13:54:11	Euronext Dublin	20230706969473
404	49.3	EUR	13:54:28	Euronext Dublin	20230706970241
185	49.31	EUR	13:56:18	Euronext Dublin	20230706977409
133	49.31	EUR	13:56:18	Euronext Dublin	20230706977665
121	49.31	EUR	13:56:18	Euronext Dublin	20230706977921
283	49.3	EUR	13:57:04	Euronext Dublin	20230706978689
70	49.3	EUR	13:59:52	Euronext Dublin	20230706981761
133	49.3	EUR	13:59:52	Euronext Dublin	20230706982017
57	49.3	EUR	13:59:52	Euronext Dublin	20230706982273
5	49.3	EUR	14:00:09	Euronext Dublin	20230706982785
456	49.29	EUR	14:00:24	Euronext Dublin	20230706983809
133	49.28	EUR	14:00:24	Euronext Dublin	20230706984833
122	49.28	EUR	14:00:24	Euronext Dublin	20230706985089
8	49.28	EUR	14:00:24	Euronext Dublin	20230706985345
433	49.28	EUR	14:01:18	Euronext Dublin	20230706988417
270	49.28	EUR	14:01:20	Euronext Dublin	20230706988929
211	49.29	EUR	14:02:56	Euronext Dublin	20230706990209
178	49.28	EUR	14:03:21	Euronext Dublin	20230706992257
90	49.28	EUR	14:04:39	Euronext Dublin	20230706994049
86	49.29	EUR	14:06:00	Euronext Dublin	20230706995073
164	49.28	EUR	14:06:56	Euronext Dublin	20230706995841
156	49.28	EUR	14:06:56	Euronext Dublin	20230706996097
82	49.28	EUR	14:06:56	Euronext Dublin	20230706996353
456	49.28	EUR	14:06:56	Euronext Dublin	20230706996609
217	49.27	EUR	14:08:07	Euronext Dublin	20230706997377
76	49.26	EUR	14:08:12	Euronext Dublin	20230706998401
95	49.26	EUR	14:08:12	Euronext Dublin	20230706998657
89	49.25	EUR	14:08:34	Euronext Dublin	20230706999169
89	49.23	EUR	14:08:51	Euronext Dublin	20230706999681
52	49.23	EUR	14:08:52	Euronext Dublin	202307061002753
8	49.21	EUR	14:10:56	Euronext Dublin	202307061006337
37	49.25	EUR	14:14:26	Euronext Dublin	202307061014273
1663	49.23	EUR	14:14:36	Euronext Dublin	202307061015809
329	49.21	EUR	14:15:29	Euronext Dublin	202307061016833
385	49.21	EUR	14:15:29	Euronext Dublin	202307061017089
598	49.23	EUR	14:19:09	Euronext Dublin	202307061024513
193	49.22	EUR	14:20:00	Euronext Dublin	202307061025537
125	49.22	EUR	14:20:00	Euronext Dublin	202307061025793
132	49.22	EUR	14:20:00	Euronext Dublin	202307061026049
191	49.22	EUR	14:20:00	Euronext Dublin	202307061026305
209	49.22	EUR	14:20:00	Euronext Dublin	202307061026561
14	49.22	EUR	14:20:00	Euronext Dublin	202307061026817
48	49.22	EUR	14:20:00	Euronext Dublin	202307061027073
179	49.21	EUR	14:22:26	Euronext Dublin	202307061032193
255	49.21	EUR	14:22:26	Euronext Dublin	202307061032449
315	49.2	EUR	14:23:15	Euronext Dublin	202307061034241
167	49.19	EUR	14:24:30	Euronext Dublin	202307061036289
34	49.19	EUR	14:24:30	Euronext Dublin	202307061036545
82	49.19	EUR	14:24:30	Euronext Dublin	202307061036801
113	49.18	EUR	14:24:35	Euronext Dublin	202307061037313
145	49.18	EUR	14:24:35	Euronext Dublin	202307061037569
165	49.16	EUR	14:25:42	Euronext Dublin	202307061040385
10	49.19	EUR	14:26:35	Euronext Dublin	202307061042945
114	49.18	EUR	14:26:43	Euronext Dublin	202307061043457
223	49.18	EUR	14:26:43	Euronext Dublin	202307061043713
233	49.17	EUR	14:27:00	Euronext Dublin	202307061045761
158	49.16	EUR	14:27:00	Euronext Dublin	202307061047041
173	49.15	EUR	14:27:47	Euronext Dublin	202307061049345
160	49.15	EUR	14:27:47	Euronext Dublin	202307061049857
94	49.13	EUR	14:28:15	Euronext Dublin	202307061053441
67	49.13	EUR	14:28:15	Euronext Dublin	202307061053697
10	49.18	EUR	14:30:01	Euronext Dublin	202307061070849
115	49.17	EUR	14:30:01	Euronext Dublin	202307061071873
138	49.17	EUR	14:30:02	Euronext Dublin	202307061072129
435	49.25	EUR	14:30:10	Euronext Dublin	202307061082113
103	49.23	EUR	14:30:12	Euronext Dublin	202307061087489
190	49.21	EUR	14:30:29	Euronext Dublin	202307061087745
58	49.21	EUR	14:30:29	Euronext Dublin	202307061088001
15	49.2	EUR	14:30:30	Euronext Dublin	202307061091585
152	49.2	EUR	14:30:30	Euronext Dublin	202307061091841
119	49.25	EUR	14:30:35	Euronext Dublin	202307061098753
338	49.25	EUR	14:30:54	Euronext Dublin	202307061100801
119	49.24	EUR	14:30:58	Euronext Dublin	202307061101569
79	49.23	EUR	14:31:02	Euronext Dublin	202307061102081
21	49.24	EUR	14:31:06	Euronext Dublin	202307061103873
178	49.28	EUR	14:31:12	Euronext Dublin	202307061116673
93	49.32	EUR	14:31:24	Euronext Dublin	202307061122305
134	49.35	EUR	14:32:00	Euronext Dublin	202307061131265
126	49.35	EUR	14:32:00	Euronext Dublin	202307061131521
157	49.38	EUR	14:32:10	Euronext Dublin	202307061136129
142	49.38	EUR	14:32:10	Euronext Dublin	202307061136641
186	49.38	EUR	14:32:16	Euronext Dublin	202307061137409
126	49.43	EUR	14:32:37	Euronext Dublin	202307061142785
127	49.42	EUR	14:32:39	Euronext Dublin	202307061143809
290	49.42	EUR	14:32:39	Euronext Dublin	202307061144065
263	49.42	EUR	14:32:39	Euronext Dublin	202307061144321
163	49.41	EUR	14:32:43	Euronext Dublin	202307061145345
230	49.38	EUR	14:33:06	Euronext Dublin	202307061150209
246	49.37	EUR	14:33:11	Euronext Dublin	202307061151489
80	49.37	EUR	14:33:11	Euronext Dublin	202307061151745
153	49.36	EUR	14:33:26	Euronext Dublin	202307061153537
2	49.36	EUR	14:33:26	Euronext Dublin	202307061153793
142	49.35	EUR	14:33:26	Euronext Dublin	202307061154561
39	49.34	EUR	14:33:27	Euronext Dublin	202307061156097
1	49.34	EUR	14:33:27	Euronext Dublin	202307061156353
139	49.34	EUR	14:33:45	Euronext Dublin	202307061157633
125	49.34	EUR	14:33:45	Euronext Dublin	202307061158145
37	49.34	EUR	14:33:45	Euronext Dublin	202307061158401
57	49.33	EUR	14:33:46	Euronext Dublin	202307061159169
119	49.32	EUR	14:33:52	Euronext Dublin	202307061160193
161	49.34	EUR	14:34:05	Euronext Dublin	202307061165569
117	49.31	EUR	14:34:10	Euronext Dublin	202307061166849
198	49.3	EUR	14:34:33	Euronext Dublin	202307061167873
246	49.29	EUR	14:34:35	Euronext Dublin	202307061169153
12	49.29	EUR	14:34:35	Euronext Dublin	202307061169409
119	49.28	EUR	14:34:35	Euronext Dublin	202307061170177
131	49.28	EUR	14:35:02	Euronext Dublin	202307061172225
125	49.31	EUR	14:35:05	Euronext Dublin	202307061174529
77	49.31	EUR	14:35:05	Euronext Dublin	202307061174785
81	49.33	EUR	14:35:10	Euronext Dublin	202307061177345
315	49.33	EUR	14:35:38	Euronext Dublin	202307061179649
195	49.32	EUR	14:35:40	Euronext Dublin	202307061180161
3	49.38	EUR	14:36:08	Euronext Dublin	202307061189889
288	49.38	EUR	14:36:08	Euronext Dublin	202307061190145
143	49.37	EUR	14:36:15	Euronext Dublin	202307061190913
124	49.37	EUR	14:36:15	Euronext Dublin	202307061191169
115	49.37	EUR	14:36:15	Euronext Dublin	202307061191425
60	49.33	EUR	14:36:30	Euronext Dublin	202307061192449
198	49.35	EUR	14:36:48	Euronext Dublin	202307061196545
156	49.34	EUR	14:36:48	Euronext Dublin	202307061198081
61	49.34	EUR	14:36:48	Euronext Dublin	202307061198337
117	49.32	EUR	14:37:02	Euronext Dublin	202307061200385
39	49.34	EUR	14:37:08	Euronext Dublin	202307061203969
118	49.34	EUR	14:37:08	Euronext Dublin	202307061204225
45	49.38	EUR	14:37:17	Euronext Dublin	202307061217025
85	49.38	EUR	14:37:17	Euronext Dublin	202307061217281
109	49.38	EUR	14:37:53	Euronext Dublin	202307061225473
78	49.38	EUR	14:37:53	Euronext Dublin	202307061225729
158	49.37	EUR	14:37:55	Euronext Dublin	202307061226497
125	49.37	EUR	14:37:55	Euronext Dublin	202307061226753
48	49.37	EUR	14:37:55	Euronext Dublin	202307061227009
43	49.37	EUR	14:37:55	Euronext Dublin	202307061227265
2	49.35	EUR	14:38:05	Euronext Dublin	202307061228033
85	49.35	EUR	14:38:05	Euronext Dublin	202307061228289
107	49.33	EUR	14:38:15	Euronext Dublin	202307061228545
48	49.33	EUR	14:38:15	Euronext Dublin	202307061228801
17	49.33	EUR	14:38:15	Euronext Dublin	202307061229057
173	49.33	EUR	14:38:26	Euronext Dublin	202307061229825
87	49.32	EUR	14:38:31	Euronext Dublin	202307061230593
112	49.41	EUR	14:39:02	Euronext Dublin	202307061245953
245	49.41	EUR	14:39:02	Euronext Dublin	202307061246209
89	49.41	EUR	14:39:05	Euronext Dublin	202307061249281
21	49.42	EUR	14:39:31	Euronext Dublin	202307061254401
105	49.42	EUR	14:39:31	Euronext Dublin	202307061254657
445	49.41	EUR	14:40:05	Euronext Dublin	202307061261057
272	49.38	EUR	14:40:11	Euronext Dublin	202307061261569
125	49.37	EUR	14:40:11	Euronext Dublin	202307061261825
27	49.38	EUR	14:40:11	Euronext Dublin	202307061262081
130	49.34	EUR	14:40:25	Euronext Dublin	202307061262593
59	49.34	EUR	14:40:25	Euronext Dublin	202307061262849
57	49.33	EUR	14:41:04	Euronext Dublin	202307061264129
155	49.33	EUR	14:41:04	Euronext Dublin	202307061264385
75	49.33	EUR	14:41:13	Euronext Dublin	202307061265665
159	49.33	EUR	14:41:25	Euronext Dublin	202307061266177
106	49.33	EUR	14:41:25	Euronext Dublin	202307061266433
117	49.32	EUR	14:41:25	Euronext Dublin	202307061267457
42	49.32	EUR	14:41:25	Euronext Dublin	202307061267713
138	49.3	EUR	14:41:31	Euronext Dublin	202307061269505
125	49.24	EUR	14:41:45	Euronext Dublin	202307061272065
48	49.24	EUR	14:41:45	Euronext Dublin	202307061272321
153	49.22	EUR	14:41:51	Euronext Dublin	202307061272577
87	49.2	EUR	14:41:54	Euronext Dublin	202307061273601
71	49.21	EUR	14:42:12	Euronext Dublin	202307061275905
79	49.2	EUR	14:42:17	Euronext Dublin	202307061276673
140	49.2	EUR	14:42:17	Euronext Dublin	202307061276929
84	49.2	EUR	14:42:43	Euronext Dublin	202307061279745
249	49.2	EUR	14:42:43	Euronext Dublin	202307061280001
70	49.2	EUR	14:43:04	Euronext Dublin	202307061282049
351	49.19	EUR	14:43:05	Euronext Dublin	202307061283073
64	49.19	EUR	14:43:21	Euronext Dublin	202307061285633
150	49.19	EUR	14:43:31	Euronext Dublin	202307061287169
156	49.2	EUR	14:43:42	Euronext Dublin	202307061289217
47	49.22	EUR	14:43:57	Euronext Dublin	202307061291777
47	49.22	EUR	14:43:57	Euronext Dublin	202307061292033
179	49.26	EUR	14:44:17	Euronext Dublin	202307061299457
319	49.26	EUR	14:44:17	Euronext Dublin	202307061299713
79	49.26	EUR	14:44:38	Euronext Dublin	202307061300481
103	49.26	EUR	14:44:38	Euronext Dublin	202307061300737
76	49.26	EUR	14:45:07	Euronext Dublin	202307061304833
78	49.25	EUR	14:45:08	Euronext Dublin	202307061305857
125	49.25	EUR	14:45:08	Euronext Dublin	202307061306113
50	49.25	EUR	14:45:08	Euronext Dublin	202307061306369
99	49.24	EUR	14:45:08	Euronext Dublin	202307061307137
222	49.22	EUR	14:45:08	Euronext Dublin	202307061307393
141	49.23	EUR	14:45:31	Euronext Dublin	202307061314561
162	49.23	EUR	14:45:31	Euronext Dublin	202307061314817
41	49.23	EUR	14:45:32	Euronext Dublin	202307061318145
42	49.22	EUR	14:45:36	Euronext Dublin	202307061318913
41	49.19	EUR	14:45:39	Euronext Dublin	202307061319681
198	49.25	EUR	14:46:18	Euronext Dublin	202307061327873
23	49.29	EUR	14:46:29	Euronext Dublin	202307061330689
68	49.29	EUR	14:46:29	Euronext Dublin	202307061330945
330	49.28	EUR	14:47:01	Euronext Dublin	202307061333249
113	49.23	EUR	14:47:11	Euronext Dublin	202307061334017
84	49.23	EUR	14:47:11	Euronext Dublin	202307061334273
117	49.23	EUR	14:47:11	Euronext Dublin	202307061334529
102	49.23	EUR	14:47:11	Euronext Dublin	202307061334785
5	49.23	EUR	14:47:11	Euronext Dublin	202307061335041
156	49.28	EUR	14:47:27	Euronext Dublin	202307061338369
125	49.28	EUR	14:47:27	Euronext Dublin	202307061338625
168	49.28	EUR	14:47:27	Euronext Dublin	202307061338881
249	49.34	EUR	14:48:04	Euronext Dublin	202307061350145
263	49.32	EUR	14:48:28	Euronext Dublin	202307061352449
160	49.3	EUR	14:49:01	Euronext Dublin	202307061356801
188	49.37	EUR	14:50:07	Euronext Dublin	202307061374977
317	49.37	EUR	14:50:07	Euronext Dublin	202307061376513
279	49.37	EUR	14:50:38	Euronext Dublin	202307061379841
100	49.36	EUR	14:50:41	Euronext Dublin	202307061380865
263	49.36	EUR	14:50:41	Euronext Dublin	202307061381121
474	49.35	EUR	14:50:43	Euronext Dublin	202307061381889
125	49.35	EUR	14:50:43	Euronext Dublin	202307061382145
102	49.35	EUR	14:50:43	Euronext Dublin	202307061382401
7	49.35	EUR	14:50:43	Euronext Dublin	202307061382657
24	49.35	EUR	14:50:43	Euronext Dublin	202307061382913
66	49.35	EUR	14:51:02	Euronext Dublin	202307061383425
100	49.35	EUR	14:51:02	Euronext Dublin	202307061383937
109	49.34	EUR	14:51:05	Euronext Dublin	202307061384449
46	49.34	EUR	14:51:05	Euronext Dublin	202307061384705
61	49.31	EUR	14:51:23	Euronext Dublin	202307061385729
162	49.3	EUR	14:51:33	Euronext Dublin	202307061386753
272	49.28	EUR	14:51:49	Euronext Dublin	202307061388289
92	49.24	EUR	14:52:23	Euronext Dublin	202307061390593
1	49.25	EUR	14:53:16	Euronext Dublin	202307061394945
398	49.25	EUR	14:53:16	Euronext Dublin	202307061395201
26	49.25	EUR	14:53:16	Euronext Dublin	202307061395457
133	49.25	EUR	14:53:44	Euronext Dublin	202307061398529
50	49.25	EUR	14:53:44	Euronext Dublin	202307061398785
107	49.25	EUR	14:53:44	Euronext Dublin	202307061400065
78	49.25	EUR	14:53:44	Euronext Dublin	202307061400321
118	49.25	EUR	14:53:44	Euronext Dublin	202307061400577
347	49.28	EUR	14:54:20	Euronext Dublin	202307061408513
367	49.27	EUR	14:54:26	Euronext Dublin	202307061409281
346	49.25	EUR	14:55:05	Euronext Dublin	202307061410561
125	49.25	EUR	14:55:05	Euronext Dublin	202307061411841
68	49.25	EUR	14:55:05	Euronext Dublin	202307061412097
86	49.24	EUR	14:55:13	Euronext Dublin	202307061413121
43	49.23	EUR	14:55:19	Euronext Dublin	202307061413889
44	49.22	EUR	14:55:23	Euronext Dublin	202307061415937
43	49.21	EUR	14:55:24	Euronext Dublin	202307061416705
125	49.21	EUR	14:57:01	Euronext Dublin	202307061424129
171	49.21	EUR	14:57:01	Euronext Dublin	202307061424385
135	49.2	EUR	14:57:08	Euronext Dublin	202307061425665
125	49.22	EUR	14:57:21	Euronext Dublin	202307061427713
111	49.22	EUR	14:57:21	Euronext Dublin	202307061427969
162	49.26	EUR	14:57:36	Euronext Dublin	202307061431809
450	49.26	EUR	14:58:01	Euronext Dublin	202307061433601
116	49.26	EUR	14:58:06	Euronext Dublin	202307061434369
283	49.25	EUR	14:58:59	Euronext Dublin	202307061436929
132	49.25	EUR	14:58:59	Euronext Dublin	202307061437697
119	49.25	EUR	14:58:59	Euronext Dublin	202307061437953
95	49.25	EUR	14:58:59	Euronext Dublin	202307061438209
94	49.24	EUR	14:59:00	Euronext Dublin	202307061438977
204	49.23	EUR	14:59:01	Euronext Dublin	202307061439745
125	49.26	EUR	15:00:00	Euronext Dublin	202307061443585
7	49.26	EUR	15:00:00	Euronext Dublin	202307061443841
157	49.26	EUR	15:00:00	Euronext Dublin	202307061444353
7	49.24	EUR	15:00:01	Euronext Dublin	202307061444865
52	49.22	EUR	15:00:07	Euronext Dublin	202307061446401
75	49.22	EUR	15:00:16	Euronext Dublin	202307061448705
46	49.28	EUR	15:00:35	Euronext Dublin	202307061452289
227	49.29	EUR	15:00:37	Euronext Dublin	202307061454081
681	49.25	EUR	15:01:28	Euronext Dublin	202307061458945
68	49.24	EUR	15:01:31	Euronext Dublin	202307061459457
72	49.23	EUR	15:01:40	Euronext Dublin	202307061460481
273	49.24	EUR	15:02:02	Euronext Dublin	202307061464577
6	49.25	EUR	15:02:14	Euronext Dublin	202307061466625
122	49.25	EUR	15:02:25	Euronext Dublin	202307061468161
119	49.25	EUR	15:02:25	Euronext Dublin	202307061468417
333	49.24	EUR	15:02:33	Euronext Dublin	202307061468929
1	49.24	EUR	15:02:33	Euronext Dublin	202307061469185
237	49.23	EUR	15:02:39	Euronext Dublin	202307061470209
125	49.23	EUR	15:02:39	Euronext Dublin	202307061470465
20	49.23	EUR	15:02:39	Euronext Dublin	202307061470721
53	49.21	EUR	15:02:43	Euronext Dublin	202307061470977
169	49.19	EUR	15:03:06	Euronext Dublin	202307061472001
433	49.22	EUR	15:04:03	Euronext Dublin	202307061474817
34	49.23	EUR	15:04:37	Euronext Dublin	202307061476865
544	49.24	EUR	15:04:54	Euronext Dublin	202307061477889
117	49.24	EUR	15:04:55	Euronext Dublin	202307061478657
125	49.24	EUR	15:04:55	Euronext Dublin	202307061478913
107	49.24	EUR	15:04:55	Euronext Dublin	202307061479169
125	49.24	EUR	15:04:55	Euronext Dublin	202307061479425
44	49.24	EUR	15:04:55	Euronext Dublin	202307061479681
125	49.25	EUR	15:05:23	Euronext Dublin	202307061480193
155	49.25	EUR	15:05:23	Euronext Dublin	202307061480449
65	49.27	EUR	15:05:55	Euronext Dublin	202307061486849
155	49.27	EUR	15:05:55	Euronext Dublin	202307061487105
2	49.26	EUR	15:06:00	Euronext Dublin	202307061487617
144	49.26	EUR	15:06:00	Euronext Dublin	202307061487873
79	49.26	EUR	15:06:00	Euronext Dublin	202307061488129
42	49.25	EUR	15:06:05	Euronext Dublin	202307061489153
42	49.24	EUR	15:06:08	Euronext Dublin	202307061489665
25	49.25	EUR	15:07:41	Euronext Dublin	202307061495809
324	49.25	EUR	15:07:41	Euronext Dublin	202307061496065
117	49.25	EUR	15:07:41	Euronext Dublin	202307061497345
107	49.25	EUR	15:07:41	Euronext Dublin	202307061497601
181	49.25	EUR	15:07:41	Euronext Dublin	202307061497857
190	49.25	EUR	15:07:41	Euronext Dublin	202307061498113
42	49.25	EUR	15:07:41	Euronext Dublin	202307061498369
121	49.23	EUR	15:08:08	Euronext Dublin	202307061500417
100	49.22	EUR	15:08:08	Euronext Dublin	202307061501185
12	49.22	EUR	15:08:08	Euronext Dublin	202307061501441
208	49.21	EUR	15:08:25	Euronext Dublin	202307061502721
125	49.21	EUR	15:08:47	Euronext Dublin	202307061503233
22	49.21	EUR	15:08:47	Euronext Dublin	202307061503489
37	49.21	EUR	15:08:47	Euronext Dublin	202307061504001
57	49.21	EUR	15:08:47	Euronext Dublin	202307061504257
52	49.26	EUR	15:09:01	Euronext Dublin	202307061507073
22	49.26	EUR	15:09:01	Euronext Dublin	202307061507329
210	49.24	EUR	15:09:31	Euronext Dublin	202307061509121
79	49.25	EUR	15:09:31	Euronext Dublin	202307061509633
316	49.23	EUR	15:10:29	Euronext Dublin	202307061513217
117	49.23	EUR	15:10:29	Euronext Dublin	202307061513473
70	49.23	EUR	15:10:29	Euronext Dublin	202307061513729
299	49.21	EUR	15:11:10	Euronext Dublin	202307061516801
231	49.2	EUR	15:11:11	Euronext Dublin	202307061517825
58	49.2	EUR	15:11:11	Euronext Dublin	202307061518081
135	49.21	EUR	15:12:40	Euronext Dublin	202307061521153
165	49.21	EUR	15:12:41	Euronext Dublin	202307061521665
101	49.2	EUR	15:13:02	Euronext Dublin	202307061523457
108	49.2	EUR	15:13:02	Euronext Dublin	202307061523713
215	49.2	EUR	15:13:02	Euronext Dublin	202307061523969
413	49.19	EUR	15:13:22	Euronext Dublin	202307061524481
255	49.18	EUR	15:13:40	Euronext Dublin	202307061524993
58	49.18	EUR	15:13:40	Euronext Dublin	202307061525505
203	49.17	EUR	15:14:02	Euronext Dublin	202307061527553
49	49.15	EUR	15:14:09	Euronext Dublin	202307061528577
351	49.17	EUR	15:14:58	Euronext Dublin	202307061530113
224	49.17	EUR	15:15:43	Euronext Dublin	202307061532161
69	49.17	EUR	15:15:43	Euronext Dublin	202307061532417
257	49.16	EUR	15:15:44	Euronext Dublin	202307061533185
254	49.15	EUR	15:16:40	Euronext Dublin	202307061534977
2	49.15	EUR	15:16:40	Euronext Dublin	202307061535233
3	49.17	EUR	15:17:01	Euronext Dublin	202307061537025
376	49.17	EUR	15:17:01	Euronext Dublin	202307061537281
21	49.16	EUR	15:17:09	Euronext Dublin	202307061538049
104	49.16	EUR	15:17:11	Euronext Dublin	202307061538305
74	49.16	EUR	15:17:11	Euronext Dublin	202307061538817
136	49.15	EUR	15:17:57	Euronext Dublin	202307061539841
103	49.15	EUR	15:17:57	Euronext Dublin	202307061540097
127	49.14	EUR	15:18:08	Euronext Dublin	202307061541633
60	49.14	EUR	15:18:08	Euronext Dublin	202307061541889
83	49.13	EUR	15:18:08	Euronext Dublin	202307061542657
46	49.13	EUR	15:18:12	Euronext Dublin	202307061543425
75	49.13	EUR	15:18:28	Euronext Dublin	202307061544449
137	49.14	EUR	15:19:03	Euronext Dublin	202307061547009
180	49.12	EUR	15:19:26	Euronext Dublin	202307061547777
65	49.12	EUR	15:19:26	Euronext Dublin	202307061548033
95	49.12	EUR	15:19:38	Euronext Dublin	202307061549313
22	49.12	EUR	15:19:38	Euronext Dublin	202307061549569
135	49.12	EUR	15:20:08	Euronext Dublin	202307061550081
293	49.14	EUR	15:20:26	Euronext Dublin	202307061553665
282	49.13	EUR	15:20:40	Euronext Dublin	202307061556481
76	49.13	EUR	15:20:40	Euronext Dublin	202307061556993
236	49.11	EUR	15:21:03	Euronext Dublin	202307061560577
359	49.08	EUR	15:22:04	Euronext Dublin	202307061565185
152	49.08	EUR	15:22:04	Euronext Dublin	202307061565441
57	49.07	EUR	15:22:05	Euronext Dublin	202307061566209
173	49.06	EUR	15:22:35	Euronext Dublin	202307061570817
121	49.05	EUR	15:22:36	Euronext Dublin	202307061571585
57	49.05	EUR	15:22:42	Euronext Dublin	202307061573377
47	49.05	EUR	15:22:45	Euronext Dublin	202307061574401
47	49.04	EUR	15:22:51	Euronext Dublin	202307061576193
151	49.04	EUR	15:23:09	Euronext Dublin	202307061578241
180	49.05	EUR	15:23:28	Euronext Dublin	202307061580545
95	49.04	EUR	15:23:34	Euronext Dublin	202307061581057
125	49.02	EUR	15:23:56	Euronext Dublin	202307061584897
192	49.01	EUR	15:24:27	Euronext Dublin	202307061587201
175	49	EUR	15:24:41	Euronext Dublin	202307061588225
133	48.99	EUR	15:24:46	Euronext Dublin	202307061590785
56	48.98	EUR	15:24:46	Euronext Dublin	202307061591809
180	48.96	EUR	15:25:05	Euronext Dublin	202307061592321
2	48.95	EUR	15:25:11	Euronext Dublin	202307061592833
46	48.95	EUR	15:25:11	Euronext Dublin	202307061593089
125	48.94	EUR	15:26:17	Euronext Dublin	202307061601025
177	48.94	EUR	15:26:17	Euronext Dublin	202307061601281
294	48.92	EUR	15:26:20	Euronext Dublin	202307061601537
180	48.92	EUR	15:26:35	Euronext Dublin	202307061602817
85	48.91	EUR	15:26:44	Euronext Dublin	202307061604353
31	48.89	EUR	15:26:55	Euronext Dublin	202307061607425
54	48.89	EUR	15:26:55	Euronext Dublin	202307061607681
115	48.88	EUR	15:27:20	Euronext Dublin	202307061617665
74	48.88	EUR	15:27:20	Euronext Dublin	202307061617921
95	48.87	EUR	15:27:22	Euronext Dublin	202307061618945
125	48.92	EUR	15:27:51	Euronext Dublin	202307061623041
5	48.92	EUR	15:27:51	Euronext Dublin	202307061623297
29	48.92	EUR	15:27:51	Euronext Dublin	202307061623553
134	48.92	EUR	15:27:52	Euronext Dublin	202307061624577
48	48.93	EUR	15:27:57	Euronext Dublin	202307061631489
47	48.92	EUR	15:28:01	Euronext Dublin	202307061632513
189	48.91	EUR	15:28:32	Euronext Dublin	202307061634561
131	48.9	EUR	15:29:29	Euronext Dublin	202307061636353
125	48.9	EUR	15:29:29	Euronext Dublin	202307061636609
180	48.9	EUR	15:29:30	Euronext Dublin	202307061636865
33	48.91	EUR	15:29:40	Euronext Dublin	202307061640961
172	48.9	EUR	15:29:41	Euronext Dublin	202307061641985
24	48.9	EUR	15:30:00	Euronext Dublin	202307061645057
178	48.9	EUR	15:30:00	Euronext Dublin	202307061645313
94	48.89	EUR	15:30:00	Euronext Dublin	202307061645825
46	48.88	EUR	15:30:09	Euronext Dublin	202307061646849
84	48.87	EUR	15:30:23	Euronext Dublin	202307061648641
360	48.9	EUR	15:30:41	Euronext Dublin	202307061653249
255	48.9	EUR	15:31:01	Euronext Dublin	202307061654529
184	48.88	EUR	15:31:04	Euronext Dublin	202307061655809
109	48.88	EUR	15:31:04	Euronext Dublin	202307061656065
16	48.88	EUR	15:31:04	Euronext Dublin	202307061656321
104	48.88	EUR	15:31:05	Euronext Dublin	202307061656833
76	48.88	EUR	15:31:05	Euronext Dublin	202307061657089
119	48.89	EUR	15:31:39	Euronext Dublin	202307061657857
7	48.89	EUR	15:31:39	Euronext Dublin	202307061658113
30	48.88	EUR	15:31:39	Euronext Dublin	202307061658625
113	48.89	EUR	15:31:39	Euronext Dublin	202307061658881
35	48.89	EUR	15:31:39	Euronext Dublin	202307061659137
125	48.88	EUR	15:31:47	Euronext Dublin	202307061660161
157	48.88	EUR	15:31:47	Euronext Dublin	202307061660417
957	48.88	EUR	15:31:47	Euronext Dublin	202307061660673
116	48.88	EUR	15:31:47	Euronext Dublin	202307061661185
296	48.88	EUR	15:31:47	Euronext Dublin	202307061661441
661	48.88	EUR	15:31:50	Euronext Dublin	202307061662465
251	48.88	EUR	15:32:05	Euronext Dublin	202307061664257
178	48.89	EUR	15:32:20	Euronext Dublin	202307061665281
528	48.89	EUR	15:32:20	Euronext Dublin	202307061665537
510	48.89	EUR	15:32:20	Euronext Dublin	202307061665793
4	48.89	EUR	15:32:43	Euronext Dublin	202307061666049
130	48.89	EUR	15:32:43	Euronext Dublin	202307061666305
125	48.89	EUR	15:32:43	Euronext Dublin	202307061666561
188	48.89	EUR	15:32:43	Euronext Dublin	202307061666817
210	48.89	EUR	15:32:43	Euronext Dublin	202307061667073
117	48.89	EUR	15:32:43	Euronext Dublin	202307061667329
113	48.89	EUR	15:32:43	Euronext Dublin	202307061667585
616	48.89	EUR	15:32:43	Euronext Dublin	202307061667841
211	48.9	EUR	15:34:02	Euronext Dublin	202307061671425
41	48.9	EUR	15:34:20	Euronext Dublin	202307061671937
53	48.9	EUR	15:34:23	Euronext Dublin	202307061673985
151	48.9	EUR	15:34:23	Euronext Dublin	202307061674241
57	48.89	EUR	15:34:28	Euronext Dublin	202307061675777
571	48.89	EUR	15:34:28	Euronext Dublin	202307061676033
30	48.94	EUR	15:35:21	Euronext Dublin	202307061683969
137	48.94	EUR	15:35:21	Euronext Dublin	202307061684225
67	48.94	EUR	15:35:45	Euronext Dublin	202307061685505
83	48.99	EUR	15:35:55	Euronext Dublin	202307061688833
380	49	EUR	15:35:59	Euronext Dublin	202307061690369
27	49.02	EUR	15:36:02	Euronext Dublin	202307061692161
46	49.03	EUR	15:36:27	Euronext Dublin	202307061693185
41	49.03	EUR	15:36:30	Euronext Dublin	202307061693441
38	49.03	EUR	15:36:33	Euronext Dublin	202307061693697
4	49.03	EUR	15:36:33	Euronext Dublin	202307061693953
41	49.03	EUR	15:36:36	Euronext Dublin	202307061694209
41	49.03	EUR	15:36:39	Euronext Dublin	202307061694465
55	49.03	EUR	15:36:43	Euronext Dublin	202307061694721
221	49.02	EUR	15:36:45	Euronext Dublin	202307061695489
97	49.02	EUR	15:36:45	Euronext Dublin	202307061695745
414	49.01	EUR	15:36:45	Euronext Dublin	202307061696769
50	49.01	EUR	15:36:45	Euronext Dublin	202307061697025
117	49.01	EUR	15:36:45	Euronext Dublin	202307061697281
7	49.01	EUR	15:36:45	Euronext Dublin	202307061697537
98	49.01	EUR	15:36:45	Euronext Dublin	202307061697793
88	49.01	EUR	15:36:45	Euronext Dublin	202307061698049
156	49.01	EUR	15:36:58	Euronext Dublin	202307061698561
221	49.01	EUR	15:36:58	Euronext Dublin	202307061698817
456	49	EUR	15:37:01	Euronext Dublin	202307061699585
474	48.98	EUR	15:37:07	Euronext Dublin	202307061700353
125	48.98	EUR	15:37:08	Euronext Dublin	202307061700609
10	48.98	EUR	15:37:08	Euronext Dublin	202307061700865
62	48.98	EUR	15:37:08	Euronext Dublin	202307061701121
151	48.96	EUR	15:37:24	Euronext Dublin	202307061701889
142	48.95	EUR	15:38:00	Euronext Dublin	202307061702913
167	48.93	EUR	15:38:08	Euronext Dublin	202307061704193
306	48.94	EUR	15:38:43	Euronext Dublin	202307061704705
269	48.94	EUR	15:38:43	Euronext Dublin	202307061709569
228	48.96	EUR	15:39:24	Euronext Dublin	202307061713921
78	48.97	EUR	15:40:03	Euronext Dublin	202307061715457
125	48.97	EUR	15:40:18	Euronext Dublin	202307061715713
279	48.97	EUR	15:40:18	Euronext Dublin	202307061715969
227	48.97	EUR	15:40:18	Euronext Dublin	202307061716225
56	48.97	EUR	15:40:18	Euronext Dublin	202307061716481
311	48.97	EUR	15:40:18	Euronext Dublin	202307061716737
125	48.97	EUR	15:40:18	Euronext Dublin	202307061716993
562	48.97	EUR	15:40:18	Euronext Dublin	202307061717249
126	48.97	EUR	15:40:18	Euronext Dublin	202307061717505
324	48.97	EUR	15:40:18	Euronext Dublin	202307061718017
189	48.94	EUR	15:40:35	Euronext Dublin	202307061719297
147	48.95	EUR	15:41:12	Euronext Dublin	202307061719809
72	48.95	EUR	15:41:12	Euronext Dublin	202307061720065
88	48.95	EUR	15:41:42	Euronext Dublin	202307061721857
114	48.95	EUR	15:41:42	Euronext Dublin	202307061722113
115	48.95	EUR	15:41:42	Euronext Dublin	202307061722369
78	48.95	EUR	15:41:44	Euronext Dublin	202307061723649
73	48.95	EUR	15:41:44	Euronext Dublin	202307061723905
162	48.95	EUR	15:41:45	Euronext Dublin	202307061724673
181	48.95	EUR	15:41:45	Euronext Dublin	202307061725441
96	48.95	EUR	15:42:23	Euronext Dublin	202307061726209
329	48.95	EUR	15:42:50	Euronext Dublin	202307061726721
417	48.96	EUR	15:43:14	Euronext Dublin	202307061729537
135	48.96	EUR	15:43:17	Euronext Dublin	202307061730817
249	48.96	EUR	15:43:17	Euronext Dublin	202307061731073
291	48.96	EUR	15:43:19	Euronext Dublin	202307061731841
343	48.97	EUR	15:43:41	Euronext Dublin	202307061734401
136	48.97	EUR	15:43:51	Euronext Dublin	202307061735681
74	48.96	EUR	15:44:20	Euronext Dublin	202307061736705
102	49	EUR	15:45:08	Euronext Dublin	202307061739777
64	49.01	EUR	15:45:34	Euronext Dublin	202307061742337
170	49.01	EUR	15:45:34	Euronext Dublin	202307061742593
46	49.01	EUR	15:45:34	Euronext Dublin	202307061742849
41	49.01	EUR	15:45:38	Euronext Dublin	202307061743105
30	49.01	EUR	15:45:42	Euronext Dublin	202307061743361
11	49.01	EUR	15:45:42	Euronext Dublin	202307061743617
41	49	EUR	15:45:46	Euronext Dublin	202307061743873
41	49	EUR	15:45:50	Euronext Dublin	202307061744129
41	49	EUR	15:45:54	Euronext Dublin	202307061744385
292	48.99	EUR	15:46:07	Euronext Dublin	202307061744897
138	48.99	EUR	15:46:07	Euronext Dublin	202307061745153
102	49	EUR	15:46:07	Euronext Dublin	202307061745921
72	48.98	EUR	15:46:19	Euronext Dublin	202307061746945
282	48.98	EUR	15:46:19	Euronext Dublin	202307061747201
120	48.98	EUR	15:46:19	Euronext Dublin	202307061747457
113	48.98	EUR	15:46:19	Euronext Dublin	202307061747969
117	48.98	EUR	15:46:19	Euronext Dublin	202307061748225
102	48.98	EUR	15:46:19	Euronext Dublin	202307061748481
86	48.98	EUR	15:46:19	Euronext Dublin	202307061748737
189	48.97	EUR	15:46:20	Euronext Dublin	202307061749249
18	48.96	EUR	15:46:49	Euronext Dublin	202307061750273
246	48.96	EUR	15:46:49	Euronext Dublin	202307061750529
63	48.96	EUR	15:46:49	Euronext Dublin	202307061750785
84	48.96	EUR	15:46:49	Euronext Dublin	202307061751041
117	48.96	EUR	15:46:49	Euronext Dublin	202307061751553
113	48.96	EUR	15:46:49	Euronext Dublin	202307061751809
241	48.96	EUR	15:46:49	Euronext Dublin	202307061752065
269	48.95	EUR	15:46:53	Euronext Dublin	202307061754113
83	48.95	EUR	15:46:57	Euronext Dublin	202307061754625
915	48.94	EUR	15:46:58	Euronext Dublin	202307061754881
72	48.94	EUR	15:46:58	Euronext Dublin	202307061755137
33	48.94	EUR	15:46:58	Euronext Dublin	202307061755393
104	48.94	EUR	15:47:00	Euronext Dublin	202307061755649
376	48.94	EUR	15:47:00	Euronext Dublin	202307061755905
41	48.92	EUR	15:49:16	Euronext Dublin	202307061765633
88	48.91	EUR	15:49:25	Euronext Dublin	202307061766145
42	48.93	EUR	15:50:08	Euronext Dublin	202307061767681
228	48.93	EUR	15:50:08	Euronext Dublin	202307061767937
12	48.94	EUR	15:50:26	Euronext Dublin	202307061768705
125	48.94	EUR	15:50:26	Euronext Dublin	202307061768961
133	48.94	EUR	15:50:26	Euronext Dublin	202307061769217
110	48.94	EUR	15:50:26	Euronext Dublin	202307061769729
59	48.93	EUR	15:50:37	Euronext Dublin	202307061771009
50	48.92	EUR	15:50:38	Euronext Dublin	202307061771521
120	48.92	EUR	15:51:00	Euronext Dublin	202307061773313
79	48.92	EUR	15:51:00	Euronext Dublin	202307061773825
31	48.92	EUR	15:51:00	Euronext Dublin	202307061774081
84	48.92	EUR	15:51:21	Euronext Dublin	202307061774593
63	48.92	EUR	15:51:21	Euronext Dublin	202307061774849
53	48.92	EUR	15:51:21	Euronext Dublin	202307061775617
40	48.91	EUR	15:51:26	Euronext Dublin	202307061776129
123	48.9	EUR	15:51:46	Euronext Dublin	202307061778177
31	48.9	EUR	15:51:46	Euronext Dublin	202307061778433
145	48.89	EUR	15:51:58	Euronext Dublin	202307061779201
40	48.89	EUR	15:51:58	Euronext Dublin	202307061779713
80	48.88	EUR	15:52:06	Euronext Dublin	202307061780737
40	48.87	EUR	15:52:17	Euronext Dublin	202307061782273
120	48.86	EUR	15:52:24	Euronext Dublin	202307061783297
160	48.85	EUR	15:52:44	Euronext Dublin	202307061784065
230	48.85	EUR	15:53:14	Euronext Dublin	202307061784833
102	48.84	EUR	15:53:15	Euronext Dublin	202307061785857
20	48.85	EUR	15:53:42	Euronext Dublin	202307061787905
169	48.85	EUR	15:53:42	Euronext Dublin	202307061788161
108	48.84	EUR	15:53:42	Euronext Dublin	202307061789185
160	48.83	EUR	15:53:59	Euronext Dublin	202307061790721
80	48.83	EUR	15:54:07	Euronext Dublin	202307061791489
69	48.81	EUR	15:54:27	Euronext Dublin	202307061794305
90	48.81	EUR	15:54:27	Euronext Dublin	202307061794561
60	48.82	EUR	15:54:27	Euronext Dublin	202307061795329
273	48.81	EUR	15:55:17	Euronext Dublin	202307061799169
113	48.81	EUR	15:55:17	Euronext Dublin	202307061799681
59	48.81	EUR	15:55:17	Euronext Dublin	202307061799937
88	48.8	EUR	15:55:24	Euronext Dublin	202307061801217
62	48.79	EUR	15:55:31	Euronext Dublin	202307061802497
16	48.78	EUR	15:55:37	Euronext Dublin	202307061804289
27	48.78	EUR	15:55:37	Euronext Dublin	202307061804545
145	48.78	EUR	15:55:51	Euronext Dublin	202307061809665
47	48.78	EUR	15:56:00	Euronext Dublin	202307061811969
44	48.78	EUR	15:56:09	Euronext Dublin	202307061812737
61	48.77	EUR	15:56:09	Euronext Dublin	202307061814529
312	48.78	EUR	15:56:55	Euronext Dublin	202307061817345
125	48.8	EUR	15:57:13	Euronext Dublin	202307061819649
45	48.8	EUR	15:57:13	Euronext Dublin	202307061819905
148	48.79	EUR	15:57:20	Euronext Dublin	202307061822977
342	48.78	EUR	15:59:01	Euronext Dublin	202307061828609
113	48.77	EUR	15:59:01	Euronext Dublin	202307061831169
117	48.78	EUR	15:59:01	Euronext Dublin	202307061831425
113	48.78	EUR	15:59:01	Euronext Dublin	202307061831681
125	48.78	EUR	15:59:01	Euronext Dublin	202307061831937
31	48.78	EUR	15:59:01	Euronext Dublin	202307061832193
44	48.78	EUR	15:59:01	Euronext Dublin	202307061832449
43	48.77	EUR	15:59:07	Euronext Dublin	202307061833473
163	48.76	EUR	15:59:35	Euronext Dublin	202307061834241
70	48.76	EUR	15:59:58	Euronext Dublin	202307061837057
109	48.76	EUR	15:59:58	Euronext Dublin	202307061837313
114	48.77	EUR	16:00:34	Euronext Dublin	202307061840385
157	48.77	EUR	16:00:34	Euronext Dublin	202307061840641
277	48.77	EUR	16:01:00	Euronext Dublin	202307061841665
107	48.77	EUR	16:01:00	Euronext Dublin	202307061842945
151	48.75	EUR	16:01:21	Euronext Dublin	202307061845505
44	48.75	EUR	16:01:21	Euronext Dublin	202307061845761
59	48.75	EUR	16:01:47	Euronext Dublin	202307061846529
154	48.75	EUR	16:01:47	Euronext Dublin	202307061846785
227	48.74	EUR	16:02:22	Euronext Dublin	202307061849345
59	48.74	EUR	16:02:22	Euronext Dublin	202307061849601
43	48.73	EUR	16:02:25	Euronext Dublin	202307061850625
137	48.75	EUR	16:03:10	Euronext Dublin	202307061854209
115	48.75	EUR	16:03:10	Euronext Dublin	202307061854465
215	48.78	EUR	16:04:30	Euronext Dublin	202307061857793
265	48.77	EUR	16:04:30	Euronext Dublin	202307061858561
7	48.77	EUR	16:04:58	Euronext Dublin	202307061860609
119	48.77	EUR	16:05:24	Euronext Dublin	202307061861889
60	48.77	EUR	16:05:24	Euronext Dublin	202307061862145
76	48.77	EUR	16:05:24	Euronext Dublin	202307061862401
117	48.77	EUR	16:05:25	Euronext Dublin	202307061863937
184	48.77	EUR	16:05:25	Euronext Dublin	202307061864193
365	48.77	EUR	16:05:52	Euronext Dublin	202307061864961
52	48.76	EUR	16:06:26	Euronext Dublin	202307061868033
314	48.76	EUR	16:06:26	Euronext Dublin	202307061868289
183	48.77	EUR	16:06:26	Euronext Dublin	202307061868801
117	48.77	EUR	16:06:26	Euronext Dublin	202307061869057
55	48.77	EUR	16:06:26	Euronext Dublin	202307061869313
80	48.78	EUR	16:07:01	Euronext Dublin	202307061872129
117	48.78	EUR	16:07:01	Euronext Dublin	202307061875713
113	48.78	EUR	16:07:01	Euronext Dublin	202307061875969
125	48.78	EUR	16:07:01	Euronext Dublin	202307061876225
67	48.79	EUR	16:07:10	Euronext Dublin	202307061879041
29	48.79	EUR	16:07:10	Euronext Dublin	202307061879297
49	48.79	EUR	16:07:11	Euronext Dublin	202307061879553
48	48.77	EUR	16:07:16	Euronext Dublin	202307061880577
267	48.77	EUR	16:07:58	Euronext Dublin	202307061881601
125	48.77	EUR	16:08:33	Euronext Dublin	202307061884673
347	48.77	EUR	16:09:17	Euronext Dublin	202307061885185
113	48.77	EUR	16:09:17	Euronext Dublin	202307061886721
117	48.77	EUR	16:09:17	Euronext Dublin	202307061886977
125	48.77	EUR	16:09:17	Euronext Dublin	202307061887233
94	48.77	EUR	16:09:17	Euronext Dublin	202307061887489
179	48.76	EUR	16:09:22	Euronext Dublin	202307061889537
83	48.76	EUR	16:09:22	Euronext Dublin	202307061889793
17	48.76	EUR	16:09:22	Euronext Dublin	202307061890561
68	48.76	EUR	16:09:22	Euronext Dublin	202307061890817
96	48.75	EUR	16:09:28	Euronext Dublin	202307061891841
49	48.74	EUR	16:09:34	Euronext Dublin	202307061895169
96	48.73	EUR	16:09:43	Euronext Dublin	202307061896193
231	48.73	EUR	16:10:03	Euronext Dublin	202307061897985
243	48.73	EUR	16:11:04	Euronext Dublin	202307061900545
404	48.74	EUR	16:11:13	Euronext Dublin	202307061906433
125	48.74	EUR	16:11:45	Euronext Dublin	202307061908481
82	48.74	EUR	16:11:45	Euronext Dublin	202307061908737
74	48.76	EUR	16:12:10	Euronext Dublin	202307061911041
170	48.76	EUR	16:12:10	Euronext Dublin	202307061911297
419	48.78	EUR	16:12:12	Euronext Dublin	202307061915393
257	48.8	EUR	16:12:21	Euronext Dublin	202307061921025
39	48.8	EUR	16:12:21	Euronext Dublin	202307061921281
91	48.79	EUR	16:12:45	Euronext Dublin	202307061923329
184	48.79	EUR	16:12:45	Euronext Dublin	202307061923585
20	48.79	EUR	16:12:45	Euronext Dublin	202307061923841
140	48.79	EUR	16:12:59	Euronext Dublin	202307061927169
148	48.78	EUR	16:13:01	Euronext Dublin	202307061928449
123	48.77	EUR	16:13:06	Euronext Dublin	202307061931521
66	48.78	EUR	16:13:06	Euronext Dublin	202307061934081
105	48.77	EUR	16:13:33	Euronext Dublin	202307061934849
131	48.77	EUR	16:13:33	Euronext Dublin	202307061935105
6	48.78	EUR	16:13:57	Euronext Dublin	202307061936641
190	48.81	EUR	16:14:09	Euronext Dublin	202307061940993
459	48.8	EUR	16:14:49	Euronext Dublin	202307061943553
432	48.8	EUR	16:14:49	Euronext Dublin	202307061946881
101	48.8	EUR	16:14:49	Euronext Dublin	202307061947137
42	48.8	EUR	16:14:51	Euronext Dublin	202307061947649
138	48.8	EUR	16:15:26	Euronext Dublin	202307061949185
93	48.8	EUR	16:15:26	Euronext Dublin	202307061950465
23	48.8	EUR	16:15:56	Euronext Dublin	202307061952257

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

POSNKABQCBKDFOK

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