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: 6,412.00

Bid: 6,422.00

Ask: 6,428.00

Change: 152.00 (2.43%)

Spread: 6.00 (0.093%)

Open: 6,380.00

High: 6,442.00

Low: 6,284.00

Prev. Close: 6,260.00

Last checked at -

Transaction in Own Shares

8 Sep 2023 07:00

RNS Number : 7743L

CRH PLC

08 September 2023

8th September 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 7th September 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:	446,372	202,702
Highest price paid per share:	€51.18	GBp 4,393.00
Lowest price paid per share:	€50.34	GBp 4,321.00
Volume weighted average price paid:	€50.7385	GBp 4,356.51

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

Following settlement of the above transactions CRH will hold 39,486,614 of its ordinary shares in treasury which represents 5.250% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 712,653,724 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 7th September 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

*Being an amount equal to €920 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	SGEN
Time zone:	BST
Currency:	EUR & GBp (as indicated below)
Date of Transactions:	07/09/2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	50.7385	446,372
London Stock Exchange (XLON)	GBp	4,356.51	202,702

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
150	43.79	GBP	08:00:05	London Stock Exchange	OPQBXVGSPO
52	43.79	GBP	08:00:05	London Stock Exchange	OPQBXVGSPP
194	43.78	GBP	08:00:42	London Stock Exchange	OPQBXVGTGG
204	43.76	GBP	08:00:52	London Stock Exchange	OPQBXVGTGY
107	43.76	GBP	08:00:52	London Stock Exchange	OPQBXVGTGZ
122	43.89	GBP	08:01:15	London Stock Exchange	OPQBXVGTHR
174	43.93	GBP	08:01:26	London Stock Exchange	OPQBXVGTIX
97	43.92	GBP	08:01:31	London Stock Exchange	OPQBXVGTI9
90	43.92	GBP	08:01:41	London Stock Exchange	OPQBXVGTJY
31	43.93	GBP	08:01:48	London Stock Exchange	OPQBXVGTLG
222	43.91	GBP	08:01:57	London Stock Exchange	OPQBXVGTLZ
209	43.93	GBP	08:02:48	London Stock Exchange	OPQBXVGTN8
34	43.92	GBP	08:03:14	London Stock Exchange	OPQBXVGTO8
399	43.91	GBP	08:04:38	London Stock Exchange	OPQBXVGTRD
396	43.9	GBP	08:04:47	London Stock Exchange	OPQBXVGTSX
102	43.9	GBP	08:05:01	London Stock Exchange	OPQBXVGTS7
300	43.9	GBP	08:05:01	London Stock Exchange	OPQBXVGTS8
173	43.9	GBP	08:06:24	London Stock Exchange	OPQBXVGT0I
205	43.89	GBP	08:07:24	London Stock Exchange	OPQBXVGT1Z
162	43.89	GBP	08:07:24	London Stock Exchange	OPQBXVGT12
354	43.92	GBP	08:08:56	London Stock Exchange	OPQBXVGT5X
20	43.92	GBP	08:08:56	London Stock Exchange	OPQBXVGT5Y
87	43.89	GBP	08:08:56	London Stock Exchange	OPQBXVGT57
87	43.89	GBP	08:08:56	London Stock Exchange	OPQBXVGT58
7	43.9	GBP	08:09:42	London Stock Exchange	OPQBXVGT7X
186	43.88	GBP	08:09:49	London Stock Exchange	OPQBXVGT7B
242	43.85	GBP	08:09:52	London Stock Exchange	OPQBXVGT8S
55	43.86	GBP	08:11:05	London Stock Exchange	OPQBXVGTC5
72	43.86	GBP	08:11:05	London Stock Exchange	OPQBXVGTC6
47	43.86	GBP	08:11:05	London Stock Exchange	OPQBXVGTC7
164	43.85	GBP	08:12:12	London Stock Exchange	OPQBXVGTFY
85	43.85	GBP	08:12:12	London Stock Exchange	OPQBXVGTFZ
88	43.85	GBP	08:12:12	London Stock Exchange	OPQBXVGTF0
177	43.85	GBP	08:12:12	London Stock Exchange	OPQBXVGTF1
89	43.86	GBP	08:14:39	London Stock Exchange	OPQBXVGUOL
28	43.86	GBP	08:15:13	London Stock Exchange	OPQBXVGURX
11	43.86	GBP	08:15:13	London Stock Exchange	OPQBXVGURY
151	43.86	GBP	08:15:49	London Stock Exchange	OPQBXVGUT9
88	43.92	GBP	08:17:40	London Stock Exchange	OPQBXVGUX2
86	43.92	GBP	08:17:43	London Stock Exchange	OPQBXVGUXB
65	43.92	GBP	08:17:57	London Stock Exchange	OPQBXVGUYU
64	43.92	GBP	08:17:58	London Stock Exchange	OPQBXVGUY6
64	43.92	GBP	08:18:12	London Stock Exchange	OPQBXVGUYF
63	43.92	GBP	08:18:13	London Stock Exchange	OPQBXVGUZK
64	43.92	GBP	08:18:15	London Stock Exchange	OPQBXVGUZV
79	43.91	GBP	08:18:20	London Stock Exchange	OPQBXVGUZX
179	43.91	GBP	08:18:20	London Stock Exchange	OPQBXVGUZY
66	43.91	GBP	08:18:20	London Stock Exchange	OPQBXVGUZ5
63	43.9	GBP	08:18:21	London Stock Exchange	OPQBXVGUZF
56	43.9	GBP	08:18:23	London Stock Exchange	OPQBXVGU0J
51	43.9	GBP	08:18:28	London Stock Exchange	OPQBXVGU0T
50	43.9	GBP	08:18:30	London Stock Exchange	OPQBXVGU0C
234	43.89	GBP	08:18:30	London Stock Exchange	OPQBXVGU0F
41	43.89	GBP	08:18:38	London Stock Exchange	OPQBXVGU11
192	43.88	GBP	08:18:41	London Stock Exchange	OPQBXVGU16
99	43.87	GBP	08:18:42	London Stock Exchange	OPQBXVGU19
127	43.87	GBP	08:18:42	London Stock Exchange	OPQBXVGU1A
201	43.85	GBP	08:18:43	London Stock Exchange	OPQBXVGU2I
18	43.88	GBP	08:20:00	London Stock Exchange	OPQBXVGU6W
284	43.88	GBP	08:20:00	London Stock Exchange	OPQBXVGU6X
42	43.88	GBP	08:20:00	London Stock Exchange	OPQBXVGU6Y
181	43.88	GBP	08:20:00	London Stock Exchange	OPQBXVGU6Z
56	43.89	GBP	08:20:20	London Stock Exchange	OPQBXVGU8T
41	43.89	GBP	08:20:20	London Stock Exchange	OPQBXVGU8U
44	43.89	GBP	08:20:30	London Stock Exchange	OPQBXVGU81
33	43.89	GBP	08:20:35	London Stock Exchange	OPQBXVGU9P
11	43.89	GBP	08:20:35	London Stock Exchange	OPQBXVGU9Q
33	43.89	GBP	08:20:41	London Stock Exchange	OPQBXVGU9Y
19	43.88	GBP	08:20:42	London Stock Exchange	OPQBXVGU9Z
34	43.88	GBP	08:20:55	London Stock Exchange	OPQBXVGUAJ
89	43.88	GBP	08:20:55	London Stock Exchange	OPQBXVGUAK
132	43.86	GBP	08:20:55	London Stock Exchange	OPQBXVGUAL
352	43.84	GBP	08:20:55	London Stock Exchange	OPQBXVGUAT
68	43.84	GBP	08:20:56	London Stock Exchange	OPQBXVGUAV
124	43.84	GBP	08:21:01	London Stock Exchange	OPQBXVGUBI
31	43.84	GBP	08:21:01	London Stock Exchange	OPQBXVGUBJ
138	43.83	GBP	08:21:29	London Stock Exchange	OPQBXVGUCS
138	43.82	GBP	08:21:45	London Stock Exchange	OPQBXVGUC4
29	43.81	GBP	08:22:11	London Stock Exchange	OPQBXVGUD7
32	43.81	GBP	08:22:11	London Stock Exchange	OPQBXVGUD8
5	43.81	GBP	08:22:11	London Stock Exchange	OPQBXVGUD9
148	43.79	GBP	08:22:16	London Stock Exchange	OPQBXVGUER
149	43.79	GBP	08:22:17	London Stock Exchange	OPQBXVGUES
36	43.78	GBP	08:22:23	London Stock Exchange	OPQBXVGUE5
31	43.78	GBP	08:22:25	London Stock Exchange	OPQBXVGUE6
10	43.78	GBP	08:22:25	London Stock Exchange	OPQBXVGUE7
44	43.78	GBP	08:22:25	London Stock Exchange	OPQBXVGUEB
55	43.78	GBP	08:22:29	London Stock Exchange	OPQBXVGUFH
57	43.78	GBP	08:22:30	London Stock Exchange	OPQBXVGUFI
82	43.78	GBP	08:22:42	London Stock Exchange	OPQBXVGUFU
1	43.78	GBP	08:22:42	London Stock Exchange	OPQBXVGUFV
31	43.78	GBP	08:22:42	London Stock Exchange	OPQBXVGUFW
62	43.78	GBP	08:22:42	London Stock Exchange	OPQBXVGUFX
20	43.78	GBP	08:22:43	London Stock Exchange	OPQBXVGUF3
74	43.78	GBP	08:22:43	London Stock Exchange	OPQBXVGUF4
26	43.78	GBP	08:22:43	London Stock Exchange	OPQBXVGUF5
72	43.78	GBP	08:22:43	London Stock Exchange	OPQBXVGUF6
23	43.78	GBP	08:22:44	London Stock Exchange	OPQBXVGUFB
77	43.78	GBP	08:22:44	London Stock Exchange	OPQBXVGUFC
102	43.78	GBP	08:22:45	London Stock Exchange	OPQBXVGVGI
37	43.8	GBP	08:22:53	London Stock Exchange	OPQBXVGVG8
37	43.8	GBP	08:22:54	London Stock Exchange	OPQBXVGVG9
32	43.8	GBP	08:22:54	London Stock Exchange	OPQBXVGVGA
36	43.8	GBP	08:22:54	London Stock Exchange	OPQBXVGVGB
34	43.81	GBP	08:23:03	London Stock Exchange	OPQBXVGVHI
28	43.81	GBP	08:23:03	London Stock Exchange	OPQBXVGVHJ
34	43.81	GBP	08:23:04	London Stock Exchange	OPQBXVGVHK
28	43.81	GBP	08:23:04	London Stock Exchange	OPQBXVGVHL
34	43.81	GBP	08:23:04	London Stock Exchange	OPQBXVGVHM
28	43.81	GBP	08:23:04	London Stock Exchange	OPQBXVGVHN
34	43.81	GBP	08:23:05	London Stock Exchange	OPQBXVGVHO
28	43.81	GBP	08:23:05	London Stock Exchange	OPQBXVGVHP
309	43.79	GBP	08:23:05	London Stock Exchange	OPQBXVGVHR
126	43.79	GBP	08:23:07	London Stock Exchange	OPQBXVGVHT
81	43.78	GBP	08:23:12	London Stock Exchange	OPQBXVGVH4
29	43.78	GBP	08:23:12	London Stock Exchange	OPQBXVGVH5
36	43.78	GBP	08:23:13	London Stock Exchange	OPQBXVGVH6
46	43.78	GBP	08:23:13	London Stock Exchange	OPQBXVGVH7
36	43.78	GBP	08:23:17	London Stock Exchange	OPQBXVGVHD
37	43.77	GBP	08:23:22	London Stock Exchange	OPQBXVGVIL
36	43.77	GBP	08:23:27	London Stock Exchange	OPQBXVGVIT
14	43.77	GBP	08:23:28	London Stock Exchange	OPQBXVGVIV
21	43.77	GBP	08:23:31	London Stock Exchange	OPQBXVGVI3
15	43.77	GBP	08:23:31	London Stock Exchange	OPQBXVGVI4
44	43.77	GBP	08:23:36	London Stock Exchange	OPQBXVGVJJ
36	43.77	GBP	08:23:41	London Stock Exchange	OPQBXVGVJY
8	43.77	GBP	08:23:41	London Stock Exchange	OPQBXVGVJZ
44	43.77	GBP	08:23:46	London Stock Exchange	OPQBXVGVJ7
41	43.76	GBP	08:23:51	London Stock Exchange	OPQBXVGVKH
3	43.76	GBP	08:23:51	London Stock Exchange	OPQBXVGVKI
44	43.76	GBP	08:23:56	London Stock Exchange	OPQBXVGVKW
39	43.76	GBP	08:24:01	London Stock Exchange	OPQBXVGVK1
35	43.77	GBP	08:24:49	London Stock Exchange	OPQBXVGVM5
28	43.77	GBP	08:24:49	London Stock Exchange	OPQBXVGVM6
100	43.77	GBP	08:24:49	London Stock Exchange	OPQBXVGVM7
232	43.77	GBP	08:24:49	London Stock Exchange	OPQBXVGVMA
38	43.76	GBP	08:24:50	London Stock Exchange	OPQBXVGVMB
36	43.76	GBP	08:24:54	London Stock Exchange	OPQBXVGVMC
37	43.76	GBP	08:24:59	London Stock Exchange	OPQBXVGVMD
65	43.73	GBP	08:25:02	London Stock Exchange	OPQBXVGVN7
55	43.73	GBP	08:25:02	London Stock Exchange	OPQBXVGVN8
159	43.76	GBP	08:25:37	London Stock Exchange	OPQBXVGVPO
45	43.76	GBP	08:25:37	London Stock Exchange	OPQBXVGVPP
42	43.76	GBP	08:25:42	London Stock Exchange	OPQBXVGVPS
27	43.76	GBP	08:25:51	London Stock Exchange	OPQBXVGVQL
37	43.76	GBP	08:25:52	London Stock Exchange	OPQBXVGVQM
37	43.75	GBP	08:25:56	London Stock Exchange	OPQBXVGVQS
37	43.75	GBP	08:26:00	London Stock Exchange	OPQBXVGVQ3
37	43.75	GBP	08:26:03	London Stock Exchange	OPQBXVGVQA
189	43.74	GBP	08:26:08	London Stock Exchange	OPQBXVGVRK
37	43.75	GBP	08:26:35	London Stock Exchange	OPQBXVGVSS
41	43.74	GBP	08:26:35	London Stock Exchange	OPQBXVGVST
50	43.74	GBP	08:26:41	London Stock Exchange	OPQBXVGVSY
237	43.73	GBP	08:26:43	London Stock Exchange	OPQBXVGVS0
46	43.73	GBP	08:27:15	London Stock Exchange	OPQBXVGVUJ
42	43.73	GBP	08:27:20	London Stock Exchange	OPQBXVGVUL
41	43.73	GBP	08:27:25	London Stock Exchange	OPQBXVGVUQ
42	43.73	GBP	08:27:30	London Stock Exchange	OPQBXVGVUV
300	43.71	GBP	08:27:39	London Stock Exchange	OPQBXVGVU5
51	43.71	GBP	08:27:39	London Stock Exchange	OPQBXVGVU6
411	43.69	GBP	08:27:45	London Stock Exchange	OPQBXVGVVM
237	43.69	GBP	08:28:00	London Stock Exchange	OPQBXVGVVB
244	43.66	GBP	08:28:35	London Stock Exchange	OPQBXVGVX7
47	43.64	GBP	08:28:45	London Stock Exchange	OPQBXVGVYG
357	43.64	GBP	08:28:45	London Stock Exchange	OPQBXVGVYH
155	43.67	GBP	08:29:14	London Stock Exchange	OPQBXVGVYF
170	43.72	GBP	08:30:21	London Stock Exchange	OPQBXVGV2T
25	43.72	GBP	08:30:21	London Stock Exchange	OPQBXVGV2U
127	43.71	GBP	08:30:50	London Stock Exchange	OPQBXVGV3S
125	43.69	GBP	08:30:56	London Stock Exchange	OPQBXVGV3A
42	43.7	GBP	08:32:43	London Stock Exchange	OPQBXVGV72
687	43.7	GBP	08:32:45	London Stock Exchange	OPQBXVGV74
313	43.7	GBP	08:32:47	London Stock Exchange	OPQBXVGV76
374	43.7	GBP	08:32:47	London Stock Exchange	OPQBXVGV77
276	43.7	GBP	08:32:47	London Stock Exchange	OPQBXVGV78
650	43.7	GBP	08:32:47	London Stock Exchange	OPQBXVGV79
37	43.7	GBP	08:32:52	London Stock Exchange	OPQBXVGV8Q
194	43.7	GBP	08:32:52	London Stock Exchange	OPQBXVGV8S
45	43.72	GBP	08:33:28	London Stock Exchange	OPQBXVGVAG
100	43.72	GBP	08:33:28	London Stock Exchange	OPQBXVGVAH
89	43.72	GBP	08:33:28	London Stock Exchange	OPQBXVGVAI
95	43.72	GBP	08:33:28	London Stock Exchange	OPQBXVGVAJ
10	43.72	GBP	08:33:28	London Stock Exchange	OPQBXVGVAK
684	43.72	GBP	08:33:28	London Stock Exchange	OPQBXVGVAL
163	43.71	GBP	08:34:10	London Stock Exchange	OPQBXVGVCI
159	43.71	GBP	08:34:10	London Stock Exchange	OPQBXVGVCK
221	43.7	GBP	08:34:33	London Stock Exchange	OPQBXVGVDK
93	43.69	GBP	08:36:26	London Stock Exchange	OPQBXVGWH2
104	43.68	GBP	08:36:33	London Stock Exchange	OPQBXVGWHB
470	43.65	GBP	08:36:40	London Stock Exchange	OPQBXVGWII
105	43.62	GBP	08:37:19	London Stock Exchange	OPQBXVGWKU
44	43.61	GBP	08:37:44	London Stock Exchange	OPQBXVGWLP
245	43.6	GBP	08:37:57	London Stock Exchange	OPQBXVGWLW
44	43.6	GBP	08:37:58	London Stock Exchange	OPQBXVGWLZ
100	43.6	GBP	08:37:58	London Stock Exchange	OPQBXVGWL0
37	43.6	GBP	08:37:58	London Stock Exchange	OPQBXVGWL1
58	43.6	GBP	08:37:59	London Stock Exchange	OPQBXVGWL2
83	43.6	GBP	08:37:59	London Stock Exchange	OPQBXVGWL3
42	43.6	GBP	08:37:59	London Stock Exchange	OPQBXVGWL4
44	43.6	GBP	08:38:00	London Stock Exchange	OPQBXVGWL5
100	43.6	GBP	08:38:00	London Stock Exchange	OPQBXVGWL6
42	43.6	GBP	08:38:00	London Stock Exchange	OPQBXVGWL7
48	43.6	GBP	08:38:08	London Stock Exchange	OPQBXVGWLD
100	43.6	GBP	08:38:08	London Stock Exchange	OPQBXVGWLE
60	43.6	GBP	08:38:08	London Stock Exchange	OPQBXVGWLF
89	43.6	GBP	08:38:09	London Stock Exchange	OPQBXVGWMK
8	43.6	GBP	08:38:10	London Stock Exchange	OPQBXVGWML
210	43.6	GBP	08:38:10	London Stock Exchange	OPQBXVGWMM
12	43.6	GBP	08:38:11	London Stock Exchange	OPQBXVGWMN
100	43.6	GBP	08:38:11	London Stock Exchange	OPQBXVGWMO
95	43.6	GBP	08:38:11	London Stock Exchange	OPQBXVGWMP
20	43.6	GBP	08:38:11	London Stock Exchange	OPQBXVGWMQ
95	43.6	GBP	08:38:11	London Stock Exchange	OPQBXVGWMR
42	43.6	GBP	08:38:17	London Stock Exchange	OPQBXVGWM3
36	43.58	GBP	08:38:22	London Stock Exchange	OPQBXVGWNT
42	43.58	GBP	08:38:28	London Stock Exchange	OPQBXVGWOS
43	43.58	GBP	08:38:34	London Stock Exchange	OPQBXVGWO4
224	43.57	GBP	08:38:35	London Stock Exchange	OPQBXVGWO5
39	43.57	GBP	08:39:11	London Stock Exchange	OPQBXVGWRR
42	43.56	GBP	08:39:17	London Stock Exchange	OPQBXVGWR6
36	43.56	GBP	08:39:22	London Stock Exchange	OPQBXVGWSE
42	43.56	GBP	08:39:28	London Stock Exchange	OPQBXVGWTQ
36	43.56	GBP	08:39:34	London Stock Exchange	OPQBXVGWTZ
42	43.55	GBP	08:39:39	London Stock Exchange	OPQBXVGWT6
36	43.55	GBP	08:39:44	London Stock Exchange	OPQBXVGWTC
49	43.54	GBP	08:39:51	London Stock Exchange	OPQBXVGWUQ
67	43.53	GBP	08:39:59	London Stock Exchange	OPQBXVGWUS
152	43.53	GBP	08:39:59	London Stock Exchange	OPQBXVGWUT
50	43.53	GBP	08:39:59	London Stock Exchange	OPQBXVGWUV
42	43.53	GBP	08:40:31	London Stock Exchange	OPQBXVGWVC
105	43.53	GBP	08:41:04	London Stock Exchange	OPQBXVGWXR
55	43.53	GBP	08:41:04	London Stock Exchange	OPQBXVGWXS
103	43.53	GBP	08:41:05	London Stock Exchange	OPQBXVGWXT
127	43.53	GBP	08:41:20	London Stock Exchange	OPQBXVGWYJ
40	43.53	GBP	08:41:25	London Stock Exchange	OPQBXVGWYR
47	43.53	GBP	08:41:25	London Stock Exchange	OPQBXVGWYV
23	43.53	GBP	08:41:29	London Stock Exchange	OPQBXVGWY2
110	43.53	GBP	08:41:29	London Stock Exchange	OPQBXVGWY3
41	43.52	GBP	08:41:45	London Stock Exchange	OPQBXVGWZ4
124	43.52	GBP	08:41:45	London Stock Exchange	OPQBXVGWZ5
184	43.52	GBP	08:42:04	London Stock Exchange	OPQBXVGW1Q
281	43.58	GBP	08:43:00	London Stock Exchange	OPQBXVGW41
129	43.58	GBP	08:43:00	London Stock Exchange	OPQBXVGW42
158	43.59	GBP	08:43:43	London Stock Exchange	OPQBXVGW6J
120	43.58	GBP	08:43:45	London Stock Exchange	OPQBXVGW7K
158	43.62	GBP	08:44:33	London Stock Exchange	OPQBXVGWAW
104	43.64	GBP	08:44:34	London Stock Exchange	OPQBXVGWA0
40	43.64	GBP	08:44:36	London Stock Exchange	OPQBXVGWA1
40	43.64	GBP	08:44:42	London Stock Exchange	OPQBXVGWA8
51	43.64	GBP	08:44:50	London Stock Exchange	OPQBXVGWBX
142	43.64	GBP	08:44:50	London Stock Exchange	OPQBXVGWBY
163	43.65	GBP	08:46:29	London Stock Exchange	OPQBXVGWES
116	43.64	GBP	08:46:46	London Stock Exchange	OPQBXVGWFS
19	43.64	GBP	08:46:46	London Stock Exchange	OPQBXVGWFT
132	43.63	GBP	08:47:02	London Stock Exchange	OPQBXVGWFA
44	43.62	GBP	08:47:02	London Stock Exchange	OPQBXVGWFB
48	43.62	GBP	08:47:03	London Stock Exchange	OPQBXVGWFC
54	43.62	GBP	08:47:04	London Stock Exchange	OPQBXVGWFD
56	43.62	GBP	08:47:05	London Stock Exchange	OPQBXVGWFE
61	43.62	GBP	08:47:05	London Stock Exchange	OPQBXVGWFF
138	43.59	GBP	08:47:56	London Stock Exchange	OPQBXVGXG9
50	43.59	GBP	08:48:09	London Stock Exchange	OPQBXVGXHH
49	43.59	GBP	08:48:17	London Stock Exchange	OPQBXVGXHQ
95	43.59	GBP	08:48:23	London Stock Exchange	OPQBXVGXHA
100	43.59	GBP	08:48:23	London Stock Exchange	OPQBXVGXHB
102	43.59	GBP	08:48:23	London Stock Exchange	OPQBXVGXHC
48	43.59	GBP	08:48:23	London Stock Exchange	OPQBXVGXHD
235	43.58	GBP	08:48:24	London Stock Exchange	OPQBXVGXIG
104	43.58	GBP	08:48:34	London Stock Exchange	OPQBXVGXIA
40	43.58	GBP	08:48:38	London Stock Exchange	OPQBXVGXJI
256	43.6	GBP	08:49:17	London Stock Exchange	OPQBXVGXKX
72	43.59	GBP	08:49:31	London Stock Exchange	OPQBXVGXLV
41	43.59	GBP	08:49:39	London Stock Exchange	OPQBXVGXLY
41	43.59	GBP	08:49:47	London Stock Exchange	OPQBXVGXL2
41	43.57	GBP	08:49:55	London Stock Exchange	OPQBXVGXLB
223	43.52	GBP	08:50:40	London Stock Exchange	OPQBXVGXOS
128	43.54	GBP	08:51:07	London Stock Exchange	OPQBXVGXPP
40	43.57	GBP	08:51:14	London Stock Exchange	OPQBXVGXPC
136	43.57	GBP	08:51:29	London Stock Exchange	OPQBXVGXQ4
41	43.57	GBP	08:51:50	London Stock Exchange	OPQBXVGXRS
200	43.61	GBP	08:52:38	London Stock Exchange	OPQBXVGXTA
32	43.61	GBP	08:53:09	London Stock Exchange	OPQBXVGXV0
159	43.61	GBP	08:53:09	London Stock Exchange	OPQBXVGXV1
38	43.61	GBP	08:53:17	London Stock Exchange	OPQBXVGXWI
39	43.61	GBP	08:53:25	London Stock Exchange	OPQBXVGXW0
39	43.61	GBP	08:53:33	London Stock Exchange	OPQBXVGXWB
100	43.61	GBP	08:53:34	London Stock Exchange	OPQBXVGXXI
43	43.63	GBP	08:54:02	London Stock Exchange	OPQBXVGXXB
40	43.63	GBP	08:54:10	London Stock Exchange	OPQBXVGXYN
205	43.63	GBP	08:54:21	London Stock Exchange	OPQBXVGXZP
145	43.64	GBP	08:54:49	London Stock Exchange	OPQBXVGX1O
232	43.64	GBP	08:55:03	London Stock Exchange	OPQBXVGX1A
316	43.62	GBP	08:55:30	London Stock Exchange	OPQBXVGX28
200	43.61	GBP	08:55:51	London Stock Exchange	OPQBXVGX3Q
45	43.61	GBP	08:55:51	London Stock Exchange	OPQBXVGX3R
213	43.61	GBP	08:56:29	London Stock Exchange	OPQBXVGX5I
272	43.6	GBP	08:56:56	London Stock Exchange	OPQBXVGX5W
170	43.62	GBP	08:57:39	London Stock Exchange	OPQBXVGX8Q
249	43.62	GBP	08:58:14	London Stock Exchange	OPQBXVGX98
7	43.62	GBP	08:58:15	London Stock Exchange	OPQBXVGX99
163	43.64	GBP	08:58:56	London Stock Exchange	OPQBXVGXA5
143	43.62	GBP	09:00:11	London Stock Exchange	OPQBXVGXDU
110	43.62	GBP	09:00:11	London Stock Exchange	OPQBXVGXDV
249	43.61	GBP	09:00:13	London Stock Exchange	OPQBXVGXEU
208	43.59	GBP	09:00:46	London Stock Exchange	OPQBXVGYGU
120	43.59	GBP	09:00:46	London Stock Exchange	OPQBXVGYGV
36	43.57	GBP	09:02:34	London Stock Exchange	OPQBXVGYK5
38	43.56	GBP	09:02:40	London Stock Exchange	OPQBXVGYKE
139	43.57	GBP	09:03:02	London Stock Exchange	OPQBXVGYLF
44	43.57	GBP	09:03:09	London Stock Exchange	OPQBXVGYMI
38	43.57	GBP	09:03:15	London Stock Exchange	OPQBXVGYM8
103	43.58	GBP	09:03:27	London Stock Exchange	OPQBXVGYNR
36	43.58	GBP	09:03:37	London Stock Exchange	OPQBXVGYOZ
120	43.56	GBP	09:03:43	London Stock Exchange	OPQBXVGYO8
38	43.58	GBP	09:03:43	London Stock Exchange	OPQBXVGYOB
349	43.57	GBP	09:04:11	London Stock Exchange	OPQBXVGYQK
53	43.58	GBP	09:05:07	London Stock Exchange	OPQBXVGYRX
306	43.58	GBP	09:05:23	London Stock Exchange	OPQBXVGYS0
131	43.58	GBP	09:05:56	London Stock Exchange	OPQBXVGYTU
156	43.6	GBP	09:06:18	London Stock Exchange	OPQBXVGYU5
238	43.62	GBP	09:07:25	London Stock Exchange	OPQBXVGYXC
100	43.62	GBP	09:07:25	London Stock Exchange	OPQBXVGYXE
95	43.62	GBP	09:07:25	London Stock Exchange	OPQBXVGYXF
87	43.62	GBP	09:07:25	London Stock Exchange	OPQBXVGYYG
43	43.62	GBP	09:07:25	London Stock Exchange	OPQBXVGYYH
82	43.62	GBP	09:07:25	London Stock Exchange	OPQBXVGYYO
243	43.62	GBP	09:07:25	London Stock Exchange	OPQBXVGYYP
275	43.58	GBP	09:07:37	London Stock Exchange	OPQBXVGYZM
88	43.58	GBP	09:07:39	London Stock Exchange	OPQBXVGYZO
37	43.6	GBP	09:08:23	London Stock Exchange	OPQBXVGY1K
194	43.62	GBP	09:09:54	London Stock Exchange	OPQBXVGY4Q
100	43.62	GBP	09:09:54	London Stock Exchange	OPQBXVGY4R
152	43.62	GBP	09:09:54	London Stock Exchange	OPQBXVGY4S
187	43.61	GBP	09:10:11	London Stock Exchange	OPQBXVGY54
81	43.6	GBP	09:12:04	London Stock Exchange	OPQBXVGYAJ
165	43.6	GBP	09:12:04	London Stock Exchange	OPQBXVGYAK
307	43.59	GBP	09:13:44	London Stock Exchange	OPQBXVGYEL
193	43.6	GBP	09:14:01	London Stock Exchange	OPQBXVGYE8
57	43.58	GBP	09:14:51	London Stock Exchange	OPQBXVGZHO
150	43.57	GBP	09:15:17	London Stock Exchange	OPQBXVGZI9
324	43.73	GBP	09:16:35	London Stock Exchange	OPQBXVGZNI
242	43.7	GBP	09:17:57	London Stock Exchange	OPQBXVGZPC
304	43.67	GBP	09:18:50	London Stock Exchange	OPQBXVGZSE
137	43.64	GBP	09:19:08	London Stock Exchange	OPQBXVGZUU
47	43.67	GBP	09:19:41	London Stock Exchange	OPQBXVGZV4
47	43.67	GBP	09:19:42	London Stock Exchange	OPQBXVGZV5
47	43.67	GBP	09:19:42	London Stock Exchange	OPQBXVGZV6
57	43.67	GBP	09:20:05	London Stock Exchange	OPQBXVGZW6
55	43.67	GBP	09:20:11	London Stock Exchange	OPQBXVGZWD
55	43.67	GBP	09:20:12	London Stock Exchange	OPQBXVGZWE
45	43.67	GBP	09:20:13	London Stock Exchange	OPQBXVGZWF
10	43.67	GBP	09:20:13	London Stock Exchange	OPQBXVGZXG
55	43.67	GBP	09:20:14	London Stock Exchange	OPQBXVGZXH
30	43.67	GBP	09:20:15	London Stock Exchange	OPQBXVGZXI
25	43.67	GBP	09:20:15	London Stock Exchange	OPQBXVGZXJ
46	43.67	GBP	09:20:15	London Stock Exchange	OPQBXVGZXK
9	43.67	GBP	09:20:15	London Stock Exchange	OPQBXVGZXL
55	43.67	GBP	09:20:16	London Stock Exchange	OPQBXVGZXM
36	43.67	GBP	09:20:16	London Stock Exchange	OPQBXVGZXN
19	43.67	GBP	09:20:16	London Stock Exchange	OPQBXVGZXO
55	43.67	GBP	09:20:17	London Stock Exchange	OPQBXVGZX1
21	43.67	GBP	09:20:17	London Stock Exchange	OPQBXVGZX2
36	43.67	GBP	09:20:17	London Stock Exchange	OPQBXVGZX3
47	43.67	GBP	09:20:17	London Stock Exchange	OPQBXVGZX4
10	43.67	GBP	09:20:17	London Stock Exchange	OPQBXVGZX5
57	43.67	GBP	09:20:18	London Stock Exchange	OPQBXVGZX6
57	43.67	GBP	09:20:18	London Stock Exchange	OPQBXVGZX7
34	43.67	GBP	09:20:19	London Stock Exchange	OPQBXVGZX8
23	43.67	GBP	09:20:19	London Stock Exchange	OPQBXVGZX9
57	43.67	GBP	09:20:20	London Stock Exchange	OPQBXVGZXA
58	43.65	GBP	09:20:21	London Stock Exchange	OPQBXVGZXC
39	43.63	GBP	09:20:28	London Stock Exchange	OPQBXVGZYD
52	43.63	GBP	09:20:39	London Stock Exchange	OPQBXVGZZL
39	43.63	GBP	09:20:47	London Stock Exchange	OPQBXVGZZM
38	43.63	GBP	09:20:55	London Stock Exchange	OPQBXVGZZP
100	43.64	GBP	09:21:57	London Stock Exchange	OPQBXVGZ0R
95	43.64	GBP	09:21:57	London Stock Exchange	OPQBXVGZ0S
16	43.64	GBP	09:21:57	London Stock Exchange	OPQBXVGZ0T
178	43.65	GBP	09:22:25	London Stock Exchange	OPQBXVGZ1Q
46	43.65	GBP	09:22:26	London Stock Exchange	OPQBXVGZ1R
121	43.65	GBP	09:23:05	London Stock Exchange	OPQBXVGZ2Z
66	43.65	GBP	09:23:05	London Stock Exchange	OPQBXVGZ20
43	43.65	GBP	09:23:14	London Stock Exchange	OPQBXVGZ22
43	43.65	GBP	09:23:23	London Stock Exchange	OPQBXVGZ24
66	43.65	GBP	09:25:03	London Stock Exchange	OPQBXVGZ9X
271	43.63	GBP	09:27:04	London Stock Exchange	OPQBXVGZCQ
53	43.63	GBP	09:27:04	London Stock Exchange	OPQBXVGZCR
101	43.64	GBP	09:27:46	London Stock Exchange	OPQBXVGZCB
13	43.64	GBP	09:28:04	London Stock Exchange	OPQBXVGZCF
87	43.64	GBP	09:28:04	London Stock Exchange	OPQBXVGZDG
100	43.64	GBP	09:28:05	London Stock Exchange	OPQBXVGZDV
77	43.64	GBP	09:28:05	London Stock Exchange	OPQBXVGZDX
37	43.64	GBP	09:28:05	London Stock Exchange	OPQBXVGZDY
114	43.64	GBP	09:28:06	London Stock Exchange	OPQBXVGZDZ
114	43.64	GBP	09:28:06	London Stock Exchange	OPQBXVGZD0
114	43.64	GBP	09:28:06	London Stock Exchange	OPQBXVGZD1
113	43.64	GBP	09:28:07	London Stock Exchange	OPQBXVGZD2
338	43.64	GBP	09:33:41	London Stock Exchange	OPQBXVG0OV
38	43.64	GBP	09:34:33	London Stock Exchange	OPQBXVG0PB
39	43.64	GBP	09:34:34	London Stock Exchange	OPQBXVG0PC
55	43.63	GBP	09:34:35	London Stock Exchange	OPQBXVG0PE
56	43.63	GBP	09:34:36	London Stock Exchange	OPQBXVG0QG
57	43.63	GBP	09:34:37	London Stock Exchange	OPQBXVG0QI
58	43.63	GBP	09:34:38	London Stock Exchange	OPQBXVG0QJ
60	43.63	GBP	09:34:38	London Stock Exchange	OPQBXVG0QK
60	43.63	GBP	09:34:38	London Stock Exchange	OPQBXVG0QN
62	43.63	GBP	09:34:39	London Stock Exchange	OPQBXVG0QO
63	43.63	GBP	09:34:40	London Stock Exchange	OPQBXVG0QP
65	43.63	GBP	09:34:40	London Stock Exchange	OPQBXVG0QQ
66	43.63	GBP	09:34:41	London Stock Exchange	OPQBXVG0QR
67	43.63	GBP	09:34:41	London Stock Exchange	OPQBXVG0QS
17	43.63	GBP	09:34:42	London Stock Exchange	OPQBXVG0QT
51	43.63	GBP	09:34:42	London Stock Exchange	OPQBXVG0QU
69	43.63	GBP	09:34:42	London Stock Exchange	OPQBXVG0QV
2	43.63	GBP	09:34:43	London Stock Exchange	OPQBXVG0QW
69	43.63	GBP	09:34:43	London Stock Exchange	OPQBXVG0QX
59	43.63	GBP	09:34:44	London Stock Exchange	OPQBXVG0QY
13	43.63	GBP	09:34:44	London Stock Exchange	OPQBXVG0QZ
69	43.63	GBP	09:34:44	London Stock Exchange	OPQBXVG0Q0
51	43.63	GBP	09:34:45	London Stock Exchange	OPQBXVG0Q1
20	43.63	GBP	09:34:45	London Stock Exchange	OPQBXVG0Q2
72	43.63	GBP	09:34:45	London Stock Exchange	OPQBXVG0Q3
45	43.63	GBP	09:34:46	London Stock Exchange	OPQBXVG0Q4
27	43.63	GBP	09:34:46	London Stock Exchange	OPQBXVG0Q5
74	43.63	GBP	09:34:47	London Stock Exchange	OPQBXVG0Q6
42	43.63	GBP	09:34:47	London Stock Exchange	OPQBXVG0Q7
34	43.63	GBP	09:34:47	London Stock Exchange	OPQBXVG0Q8
57	43.63	GBP	09:34:48	London Stock Exchange	OPQBXVG0Q9
43	43.63	GBP	09:34:56	London Stock Exchange	OPQBXVG0QA
6	43.63	GBP	09:35:05	London Stock Exchange	OPQBXVG0RJ
32	43.63	GBP	09:35:05	London Stock Exchange	OPQBXVG0RK
40	43.63	GBP	09:35:16	London Stock Exchange	OPQBXVG0RO
36	43.63	GBP	09:35:26	London Stock Exchange	OPQBXVG0RX
36	43.63	GBP	09:35:38	London Stock Exchange	OPQBXVG0SS
3	43.63	GBP	09:35:38	London Stock Exchange	OPQBXVG0ST
40	43.63	GBP	09:35:48	London Stock Exchange	OPQBXVG0S5
36	43.63	GBP	09:35:59	London Stock Exchange	OPQBXVG0S9
40	43.63	GBP	09:36:09	London Stock Exchange	OPQBXVG0TR
40	43.63	GBP	09:36:20	London Stock Exchange	OPQBXVG0UT
40	43.63	GBP	09:36:31	London Stock Exchange	OPQBXVG0U3
246	43.62	GBP	09:36:46	London Stock Exchange	OPQBXVG0VH
40	43.58	GBP	09:37:50	London Stock Exchange	OPQBXVG0X5
119	43.61	GBP	09:38:23	London Stock Exchange	OPQBXVG0ZM
40	43.61	GBP	09:38:34	London Stock Exchange	OPQBXVG0Z0
36	43.61	GBP	09:38:44	London Stock Exchange	OPQBXVG0ZC
40	43.6	GBP	09:38:55	London Stock Exchange	OPQBXVG00J
285	43.58	GBP	09:39:00	London Stock Exchange	OPQBXVG00N
107	43.59	GBP	09:39:11	London Stock Exchange	OPQBXVG00B
129	43.59	GBP	09:39:11	London Stock Exchange	OPQBXVG00C
144	43.63	GBP	09:41:31	London Stock Exchange	OPQBXVG04W
267	43.61	GBP	09:43:09	London Stock Exchange	OPQBXVG08W
266	43.61	GBP	09:43:44	London Stock Exchange	OPQBXVG09Q
301	43.63	GBP	09:45:21	London Stock Exchange	OPQBXVG0D1
115	43.63	GBP	09:45:21	London Stock Exchange	OPQBXVG0D2
264	43.64	GBP	09:49:35	London Stock Exchange	OPQBXVG1PK
314	43.65	GBP	09:50:35	London Stock Exchange	OPQBXVG1RQ
511	43.68	GBP	09:55:30	London Stock Exchange	OPQBXVG13H
485	43.675	GBP	09:55:30	London Stock Exchange	OPQBXVG13K
296	43.67	GBP	09:57:18	London Stock Exchange	OPQBXVG176
60	43.65	GBP	09:59:36	London Stock Exchange	OPQBXVG1BO
141	43.65	GBP	09:59:36	London Stock Exchange	OPQBXVG1BP
64	43.65	GBP	10:00:26	London Stock Exchange	OPQBXVG1DI
176	43.65	GBP	10:00:26	London Stock Exchange	OPQBXVG1DJ
50	43.64	GBP	10:01:58	London Stock Exchange	OPQBXVG2J5
469	43.64	GBP	10:01:58	London Stock Exchange	OPQBXVG2J6
373	43.63	GBP	10:02:06	London Stock Exchange	OPQBXVG2LV
118	43.63	GBP	10:02:06	London Stock Exchange	OPQBXVG2LX
396	43.63	GBP	10:02:06	London Stock Exchange	OPQBXVG2LY
132	43.62	GBP	10:02:17	London Stock Exchange	OPQBXVG2M0
162	43.62	GBP	10:02:17	London Stock Exchange	OPQBXVG2M1
345	43.62	GBP	10:05:01	London Stock Exchange	OPQBXVG2SA
237	43.62	GBP	10:05:02	London Stock Exchange	OPQBXVG2SB
741	43.63	GBP	10:06:28	London Stock Exchange	OPQBXVG2V5
152	43.65	GBP	10:11:08	London Stock Exchange	OPQBXVG2C3
298	43.67	GBP	10:12:59	London Stock Exchange	OPQBXVG3HF
166	43.66	GBP	10:13:18	London Stock Exchange	OPQBXVG3JJ
346	43.65	GBP	10:15:57	London Stock Exchange	OPQBXVG3RU
112	43.65	GBP	10:17:44	London Stock Exchange	OPQBXVG3U8
38	43.65	GBP	10:17:52	London Stock Exchange	OPQBXVG3VR
42	43.65	GBP	10:18:01	London Stock Exchange	OPQBXVG3V3
75	43.65	GBP	10:18:17	London Stock Exchange	OPQBXVG3WI
37	43.65	GBP	10:18:25	London Stock Exchange	OPQBXVG3WJ
42	43.65	GBP	10:18:34	London Stock Exchange	OPQBXVG3WM
42	43.65	GBP	10:18:43	London Stock Exchange	OPQBXVG3W8
38	43.65	GBP	10:18:51	London Stock Exchange	OPQBXVG3XI
37	43.65	GBP	10:18:59	London Stock Exchange	OPQBXVG3XS
42	43.65	GBP	10:19:08	London Stock Exchange	OPQBXVG3XX
42	43.65	GBP	10:19:17	London Stock Exchange	OPQBXVG3X4
43	43.65	GBP	10:19:26	London Stock Exchange	OPQBXVG3YO
42	43.65	GBP	10:19:35	London Stock Exchange	OPQBXVG3YS
37	43.65	GBP	10:19:43	London Stock Exchange	OPQBXVG3YF
42	43.65	GBP	10:19:52	London Stock Exchange	OPQBXVG3ZL
38	43.65	GBP	10:20:00	London Stock Exchange	OPQBXVG3Z5
29	43.65	GBP	10:20:19	London Stock Exchange	OPQBXVG30Y
37	43.65	GBP	10:20:19	London Stock Exchange	OPQBXVG30Z
39	43.65	GBP	10:20:30	London Stock Exchange	OPQBXVG30C
39	43.65	GBP	10:20:41	London Stock Exchange	OPQBXVG31S
38	43.65	GBP	10:20:52	London Stock Exchange	OPQBXVG32H
159	43.64	GBP	10:20:55	London Stock Exchange	OPQBXVG32N
256	43.64	GBP	10:20:55	London Stock Exchange	OPQBXVG32O
181	43.64	GBP	10:21:02	London Stock Exchange	OPQBXVG331
206	43.65	GBP	10:21:56	London Stock Exchange	OPQBXVG348
260	43.64	GBP	10:23:08	London Stock Exchange	OPQBXVG36J
98	43.64	GBP	10:23:08	London Stock Exchange	OPQBXVG36K
293	43.67	GBP	10:26:52	London Stock Exchange	OPQBXVG3CA
289	43.67	GBP	10:27:32	London Stock Exchange	OPQBXVG3EQ
216	43.67	GBP	10:27:32	London Stock Exchange	OPQBXVG3ET
257	43.66	GBP	10:28:07	London Stock Exchange	OPQBXVG4H6
271	43.66	GBP	10:28:07	London Stock Exchange	OPQBXVG4H7
399	43.65	GBP	10:28:14	London Stock Exchange	OPQBXVG4IJ
291	43.65	GBP	10:30:36	London Stock Exchange	OPQBXVG4L7
466	43.67	GBP	10:31:15	London Stock Exchange	OPQBXVG4OC
486	43.68	GBP	10:32:41	London Stock Exchange	OPQBXVG4T4
152	43.67	GBP	10:34:32	London Stock Exchange	OPQBXVG4YN
106	43.67	GBP	10:34:32	London Stock Exchange	OPQBXVG4YO
100	43.67	GBP	10:34:32	London Stock Exchange	OPQBXVG4YR
50	43.67	GBP	10:34:32	London Stock Exchange	OPQBXVG4YS
29	43.67	GBP	10:34:32	London Stock Exchange	OPQBXVG4YT
123	43.67	GBP	10:34:32	London Stock Exchange	OPQBXVG4YV
299	43.67	GBP	10:34:59	London Stock Exchange	OPQBXVG4ZU
130	43.67	GBP	10:34:59	London Stock Exchange	OPQBXVG4ZW
85	43.67	GBP	10:34:59	London Stock Exchange	OPQBXVG4ZX
411	43.67	GBP	10:35:24	London Stock Exchange	OPQBXVG40V
90	43.67	GBP	10:35:32	London Stock Exchange	OPQBXVG401
300	43.67	GBP	10:35:32	London Stock Exchange	OPQBXVG402
117	43.67	GBP	10:35:32	London Stock Exchange	OPQBXVG403
80	43.67	GBP	10:35:44	London Stock Exchange	OPQBXVG410
42	43.67	GBP	10:36:02	London Stock Exchange	OPQBXVG44U
96	43.68	GBP	10:43:39	London Stock Exchange	OPQBXVG5K0
72	43.67	GBP	10:44:01	London Stock Exchange	OPQBXVG5LJ
129	43.67	GBP	10:44:33	London Stock Exchange	OPQBXVG5L8
70	43.67	GBP	10:44:53	London Stock Exchange	OPQBXVG5NG
54	43.67	GBP	10:44:53	London Stock Exchange	OPQBXVG5NK
41	43.67	GBP	10:45:01	London Stock Exchange	OPQBXVG5OL
70	43.65	GBP	10:46:27	London Stock Exchange	OPQBXVG5T2
24	43.65	GBP	10:46:27	London Stock Exchange	OPQBXVG5T8
25	43.65	GBP	10:46:27	London Stock Exchange	OPQBXVG5T9
47	43.65	GBP	10:46:27	London Stock Exchange	OPQBXVG5TA
248	43.64	GBP	10:47:06	London Stock Exchange	OPQBXVG5VG
277	43.61	GBP	10:49:39	London Stock Exchange	OPQBXVG50N
337	43.58	GBP	10:51:17	London Stock Exchange	OPQBXVG55F
7	43.58	GBP	10:51:17	London Stock Exchange	OPQBXVG56G
234	43.58	GBP	10:51:17	London Stock Exchange	OPQBXVG56H
258	43.62	GBP	10:54:48	London Stock Exchange	OPQBXVG5FU
185	43.67	GBP	10:58:24	London Stock Exchange	OPQBXVG6M1
251	43.665	GBP	10:58:24	London Stock Exchange	OPQBXVG6M4
194	43.66	GBP	10:58:55	London Stock Exchange	OPQBXVG6NP
228	43.65	GBP	11:00:12	London Stock Exchange	OPQBXVG6P6
293	43.67	GBP	11:01:25	London Stock Exchange	OPQBXVG6TI
262	43.66	GBP	11:01:27	London Stock Exchange	OPQBXVG6TK
90	43.66	GBP	11:01:27	London Stock Exchange	OPQBXVG6TL
44	43.65	GBP	11:02:03	London Stock Exchange	OPQBXVG6UN
261	43.65	GBP	11:02:03	London Stock Exchange	OPQBXVG6UO
134	43.65	GBP	11:07:40	London Stock Exchange	OPQBXVG624
123	43.66	GBP	11:09:33	London Stock Exchange	OPQBXVG65G
261	43.66	GBP	11:09:33	London Stock Exchange	OPQBXVG65H
159	43.65	GBP	11:10:01	London Stock Exchange	OPQBXVG65F
173	43.65	GBP	11:10:01	London Stock Exchange	OPQBXVG66G
161	43.65	GBP	11:14:55	London Stock Exchange	OPQBXVG7GE
190	43.65	GBP	11:15:26	London Stock Exchange	OPQBXVG7H2
62	43.65	GBP	11:15:26	London Stock Exchange	OPQBXVG7H3
233	43.64	GBP	11:16:09	London Stock Exchange	OPQBXVG7JY
582	43.63	GBP	11:17:04	London Stock Exchange	OPQBXVG7L9
91	43.63	GBP	11:17:07	London Stock Exchange	OPQBXVG7MJ
21	43.63	GBP	11:17:07	London Stock Exchange	OPQBXVG7MK
130	43.62	GBP	11:17:38	London Stock Exchange	OPQBXVG7MV
374	43.62	GBP	11:17:38	London Stock Exchange	OPQBXVG7MW
47	43.61	GBP	11:18:28	London Stock Exchange	OPQBXVG7O4
278	43.61	GBP	11:18:28	London Stock Exchange	OPQBXVG7O5
211	43.59	GBP	11:18:53	London Stock Exchange	OPQBXVG7PN
91	43.58	GBP	11:18:53	London Stock Exchange	OPQBXVG7PV
11	43.57	GBP	11:18:58	London Stock Exchange	OPQBXVG7P2
49	43.57	GBP	11:18:58	London Stock Exchange	OPQBXVG7P3
41	43.58	GBP	11:19:05	London Stock Exchange	OPQBXVG7PF
128	43.57	GBP	11:20:30	London Stock Exchange	OPQBXVG7R6
193	43.58	GBP	11:21:05	London Stock Exchange	OPQBXVG7SS
164	43.59	GBP	11:22:51	London Stock Exchange	OPQBXVG7TF
205	43.58	GBP	11:23:21	London Stock Exchange	OPQBXVG7U3
53	43.57	GBP	11:24:19	London Stock Exchange	OPQBXVG7YJ
255	43.57	GBP	11:25:08	London Stock Exchange	OPQBXVG7Z6
233	43.58	GBP	11:27:02	London Stock Exchange	OPQBXVG72W
48	43.58	GBP	11:28:13	London Stock Exchange	OPQBXVG75G
240	43.58	GBP	11:28:13	London Stock Exchange	OPQBXVG75H
153	43.57	GBP	11:28:48	London Stock Exchange	OPQBXVG76Y
268	43.55	GBP	11:30:01	London Stock Exchange	OPQBXVG781
24	43.55	GBP	11:30:01	London Stock Exchange	OPQBXVG782
138	43.55	GBP	11:30:01	London Stock Exchange	OPQBXVG789
74	43.55	GBP	11:30:36	London Stock Exchange	OPQBXVG7A3
72	43.54	GBP	11:30:59	London Stock Exchange	OPQBXVG7BG
158	43.54	GBP	11:31:39	London Stock Exchange	OPQBXVG7C6
74	43.53	GBP	11:31:58	London Stock Exchange	OPQBXVG7DV
214	43.53	GBP	11:33:14	London Stock Exchange	OPQBXVG7F5
158	43.52	GBP	11:34:09	London Stock Exchange	OPQBXVG8HG
52	43.51	GBP	11:34:09	London Stock Exchange	OPQBXVG8HH
367	43.57	GBP	11:37:45	London Stock Exchange	OPQBXVG8LE
336	43.57	GBP	11:39:18	London Stock Exchange	OPQBXVG8NV
327	43.56	GBP	11:40:30	London Stock Exchange	OPQBXVG8O7
51	43.54	GBP	11:40:31	London Stock Exchange	OPQBXVG8PH
188	43.54	GBP	11:40:39	London Stock Exchange	OPQBXVG8PL
226	43.57	GBP	11:42:50	London Stock Exchange	OPQBXVG8RB
191	43.56	GBP	11:43:25	London Stock Exchange	OPQBXVG8SA
78	43.56	GBP	11:43:25	London Stock Exchange	OPQBXVG8SB
322	43.64	GBP	11:45:59	London Stock Exchange	OPQBXVG8YI
284	43.62	GBP	11:46:38	London Stock Exchange	OPQBXVG8ZE
127	43.61	GBP	11:46:40	London Stock Exchange	OPQBXVG80J
208	43.6	GBP	11:49:07	London Stock Exchange	OPQBXVG82U
125	43.6	GBP	11:49:07	London Stock Exchange	OPQBXVG82V
95	43.59	GBP	11:49:13	London Stock Exchange	OPQBXVG82Y
159	43.58	GBP	11:50:39	London Stock Exchange	OPQBXVG84Q
236	43.57	GBP	11:52:51	London Stock Exchange	OPQBXVG88A
175	43.56	GBP	11:53:05	London Stock Exchange	OPQBXVG89M
164	43.55	GBP	11:54:24	London Stock Exchange	OPQBXVG89D
390	43.56	GBP	11:57:11	London Stock Exchange	OPQBXVG8CF
206	43.55	GBP	11:57:23	London Stock Exchange	OPQBXVG8DV
188	43.55	GBP	11:58:53	London Stock Exchange	OPQBXVG9IE
144	43.53	GBP	11:59:25	London Stock Exchange	OPQBXVG9JF
262	43.52	GBP	12:00:35	London Stock Exchange	OPQBXVG9ML
116	43.52	GBP	12:01:53	London Stock Exchange	OPQBXVG9N3
47	43.51	GBP	12:02:22	London Stock Exchange	OPQBXVG9O9
177	43.51	GBP	12:02:22	London Stock Exchange	OPQBXVG9OA
114	43.51	GBP	12:02:22	London Stock Exchange	OPQBXVG9OD
120	43.5	GBP	12:03:01	London Stock Exchange	OPQBXVG9P6
78	43.5	GBP	12:03:25	London Stock Exchange	OPQBXVG9QI
351	43.52	GBP	12:06:15	London Stock Exchange	OPQBXVG9TU
295	43.48	GBP	12:08:26	London Stock Exchange	OPQBXVG9X4
583	43.46	GBP	12:08:27	London Stock Exchange	OPQBXVG9X8
355	43.44	GBP	12:11:35	London Stock Exchange	OPQBXVG947
53	43.44	GBP	12:11:35	London Stock Exchange	OPQBXVG948
187	43.44	GBP	12:11:35	London Stock Exchange	OPQBXVG949
262	43.43	GBP	12:11:40	London Stock Exchange	OPQBXVG95Y
39	43.43	GBP	12:11:44	London Stock Exchange	OPQBXVG958
151	43.42	GBP	12:13:05	London Stock Exchange	OPQBXVG97C
75	43.41	GBP	12:13:05	London Stock Exchange	OPQBXVG98I
115	43.4	GBP	12:13:08	London Stock Exchange	OPQBXVG98M
29	43.41	GBP	12:15:59	London Stock Exchange	OPQBXVG9C5
301	43.41	GBP	12:15:59	London Stock Exchange	OPQBXVG9C6
166	43.4	GBP	12:16:02	London Stock Exchange	OPQBXVG9CD
110	43.4	GBP	12:17:18	London Stock Exchange	OPQBXVGAG3
13	43.39	GBP	12:17:32	London Stock Exchange	OPQBXVGAHQ
230	43.39	GBP	12:17:32	London Stock Exchange	OPQBXVGAHR
48	43.38	GBP	12:17:36	London Stock Exchange	OPQBXVGAHT
39	43.38	GBP	12:17:57	London Stock Exchange	OPQBXVGAH3
515	43.38	GBP	12:21:35	London Stock Exchange	OPQBXVGAMB
81	43.38	GBP	12:21:35	London Stock Exchange	OPQBXVGAMC
183	43.38	GBP	12:21:35	London Stock Exchange	OPQBXVGAMD
175	43.38	GBP	12:22:16	London Stock Exchange	OPQBXVGAN2
116	43.39	GBP	12:22:44	London Stock Exchange	OPQBXVGAPV
127	43.39	GBP	12:22:44	London Stock Exchange	OPQBXVGAPZ
118	43.38	GBP	12:23:00	London Stock Exchange	OPQBXVGARS
178	43.38	GBP	12:24:01	London Stock Exchange	OPQBXVGAS0
241	43.38	GBP	12:24:02	London Stock Exchange	OPQBXVGAS2
396	43.39	GBP	12:26:30	London Stock Exchange	OPQBXVGAXB
303	43.38	GBP	12:27:47	London Stock Exchange	OPQBXVGAZ8
482	43.36	GBP	12:28:58	London Stock Exchange	OPQBXVGA2G
96	43.36	GBP	12:28:58	London Stock Exchange	OPQBXVGA2H
257	43.34	GBP	12:29:17	London Stock Exchange	OPQBXVGA24
51	43.39	GBP	12:33:44	London Stock Exchange	OPQBXVGAAQ
52	43.39	GBP	12:33:45	London Stock Exchange	OPQBXVGAAR
86	43.39	GBP	12:33:45	London Stock Exchange	OPQBXVGAAS
39	43.39	GBP	12:33:54	London Stock Exchange	OPQBXVGAAU
43	43.4	GBP	12:34:05	London Stock Exchange	OPQBXVGABM
39	43.4	GBP	12:34:15	London Stock Exchange	OPQBXVGABQ
191	43.39	GBP	12:34:19	London Stock Exchange	OPQBXVGABS
67	43.39	GBP	12:34:19	London Stock Exchange	OPQBXVGABT
86	43.39	GBP	12:34:19	London Stock Exchange	OPQBXVGABU
387	43.38	GBP	12:35:34	London Stock Exchange	OPQBXVGAC9
448	43.37	GBP	12:36:45	London Stock Exchange	OPQBXVGAEP
39	43.39	GBP	12:39:22	London Stock Exchange	OPQBXVGBH9
40	43.39	GBP	12:39:32	London Stock Exchange	OPQBXVGBHD
40	43.39	GBP	12:39:42	London Stock Exchange	OPQBXVGBIP
36	43.39	GBP	12:39:51	London Stock Exchange	OPQBXVGBIU
40	43.39	GBP	12:40:01	London Stock Exchange	OPQBXVGBIZ
94	43.4	GBP	12:40:44	London Stock Exchange	OPQBXVGBK1
76	43.4	GBP	12:40:45	London Stock Exchange	OPQBXVGBK3
39	43.4	GBP	12:40:55	London Stock Exchange	OPQBXVGBKF
39	43.4	GBP	12:41:05	London Stock Exchange	OPQBXVGBLI
39	43.4	GBP	12:41:15	London Stock Exchange	OPQBXVGBLP
281	43.39	GBP	12:41:23	London Stock Exchange	OPQBXVGBLV
41	43.39	GBP	12:42:38	London Stock Exchange	OPQBXVGBNC
391	43.42	GBP	12:45:13	London Stock Exchange	OPQBXVGBQF
50	43.42	GBP	12:45:14	London Stock Exchange	OPQBXVGBRG
564	43.42	GBP	12:45:47	London Stock Exchange	OPQBXVGBR8
223	43.42	GBP	12:45:47	London Stock Exchange	OPQBXVGBR9
140	43.42	GBP	12:45:47	London Stock Exchange	OPQBXVGBRA
200	43.42	GBP	12:45:48	London Stock Exchange	OPQBXVGBSI
295	43.41	GBP	12:45:56	London Stock Exchange	OPQBXVGBS7
6	43.4	GBP	12:46:04	London Stock Exchange	OPQBXVGBUQ
33	43.4	GBP	12:46:04	London Stock Exchange	OPQBXVGBUR
127	43.41	GBP	12:48:16	London Stock Exchange	OPQBXVGBX7
100	43.41	GBP	12:48:16	London Stock Exchange	OPQBXVGBX8
144	43.42	GBP	12:49:09	London Stock Exchange	OPQBXVGBZG
292	43.43	GBP	12:51:16	London Stock Exchange	OPQBXVGB21
3	43.43	GBP	12:51:16	London Stock Exchange	OPQBXVGB22
201	43.43	GBP	12:51:16	London Stock Exchange	OPQBXVGB24
106	43.41	GBP	12:51:42	London Stock Exchange	OPQBXVGB3L
75	43.41	GBP	12:53:30	London Stock Exchange	OPQBXVGB5W
171	43.41	GBP	12:53:30	London Stock Exchange	OPQBXVGB5X
161	43.4	GBP	12:54:25	London Stock Exchange	OPQBXVGB6I
318	43.39	GBP	12:54:50	London Stock Exchange	OPQBXVGB62
138	43.43	GBP	12:59:55	London Stock Exchange	OPQBXVGBC9
324	43.42	GBP	13:00:03	London Stock Exchange	OPQBXVGBDL
463	43.41	GBP	13:00:32	London Stock Exchange	OPQBXVGBDF
7	43.41	GBP	13:00:32	London Stock Exchange	OPQBXVGBEG
9	43.41	GBP	13:00:32	London Stock Exchange	OPQBXVGBEH
64	43.41	GBP	13:00:32	London Stock Exchange	OPQBXVGBEI
27	43.41	GBP	13:00:32	London Stock Exchange	OPQBXVGBEJ
44	43.41	GBP	13:00:32	London Stock Exchange	OPQBXVGBEK
19	43.41	GBP	13:00:32	London Stock Exchange	OPQBXVGBEL
94	43.41	GBP	13:00:32	London Stock Exchange	OPQBXVGBEM
204	43.41	GBP	13:00:32	London Stock Exchange	OPQBXVGBEN
150	43.4	GBP	13:00:50	London Stock Exchange	OPQBXVGBE1
18	43.39	GBP	13:00:59	London Stock Exchange	OPQBXVGBE3
79	43.38	GBP	13:01:11	London Stock Exchange	OPQBXVGBFC
40	43.36	GBP	13:01:26	London Stock Exchange	OPQBXVGCGX
155	43.35	GBP	13:02:18	London Stock Exchange	OPQBXVGCHS
101	43.35	GBP	13:02:18	London Stock Exchange	OPQBXVGCHT
40	43.34	GBP	13:02:33	London Stock Exchange	OPQBXVGCH1
150	43.34	GBP	13:03:29	London Stock Exchange	OPQBXVGCIV
347	43.35	GBP	13:07:08	London Stock Exchange	OPQBXVGCRE
363	43.33	GBP	13:07:08	London Stock Exchange	OPQBXVGCSQ
162	43.32	GBP	13:07:12	London Stock Exchange	OPQBXVGCS7
141	43.32	GBP	13:07:12	London Stock Exchange	OPQBXVGCS8
260	43.37	GBP	13:09:17	London Stock Exchange	OPQBXVGCXR
151	43.37	GBP	13:09:23	London Stock Exchange	OPQBXVGCXS
120	43.36	GBP	13:09:59	London Stock Exchange	OPQBXVGCY4
429	43.37	GBP	13:12:23	London Stock Exchange	OPQBXVGC1L
119	43.38	GBP	13:16:07	London Stock Exchange	OPQBXVGC9W
41	43.45	GBP	13:20:57	London Stock Exchange	OPQBXVGDLS
220	43.44	GBP	13:20:57	London Stock Exchange	OPQBXVGDLW
100	43.44	GBP	13:22:33	London Stock Exchange	OPQBXVGDN9
39	43.44	GBP	13:22:35	London Stock Exchange	OPQBXVGDNC
37	43.44	GBP	13:22:45	London Stock Exchange	OPQBXVGDOR
270	43.43	GBP	13:22:54	London Stock Exchange	OPQBXVGDO2
41	43.43	GBP	13:24:10	London Stock Exchange	OPQBXVGDP7
221	43.42	GBP	13:24:12	London Stock Exchange	OPQBXVGDPA
33	43.42	GBP	13:25:19	London Stock Exchange	OPQBXVGDRY
7	43.42	GBP	13:25:19	London Stock Exchange	OPQBXVGDRZ
25	43.42	GBP	13:25:28	London Stock Exchange	OPQBXVGDR0
9	43.42	GBP	13:25:28	London Stock Exchange	OPQBXVGDR1
3	43.42	GBP	13:25:28	London Stock Exchange	OPQBXVGDR2
34	43.42	GBP	13:25:37	London Stock Exchange	OPQBXVGDR6
3	43.42	GBP	13:25:37	London Stock Exchange	OPQBXVGDR7
41	43.42	GBP	13:25:47	London Stock Exchange	OPQBXVGDR9
170	43.41	GBP	13:26:01	London Stock Exchange	OPQBXVGDSH
559	43.4	GBP	13:26:07	London Stock Exchange	OPQBXVGDSN
34	43.39	GBP	13:28:55	London Stock Exchange	OPQBXVGDV9
6	43.39	GBP	13:28:55	London Stock Exchange	OPQBXVGDVA
37	43.38	GBP	13:29:04	London Stock Exchange	OPQBXVGDWJ
180	43.36	GBP	13:29:05	London Stock Exchange	OPQBXVGDWL
117	43.35	GBP	13:29:14	London Stock Exchange	OPQBXVGDW4
174	43.33	GBP	13:29:22	London Stock Exchange	OPQBXVGDW8
171	43.32	GBP	13:29:27	London Stock Exchange	OPQBXVGDXH
93	43.31	GBP	13:29:27	London Stock Exchange	OPQBXVGDXJ
166	43.34	GBP	13:29:37	London Stock Exchange	OPQBXVGDX3
56	43.34	GBP	13:29:38	London Stock Exchange	OPQBXVGDX4
112	43.34	GBP	13:29:38	London Stock Exchange	OPQBXVGDX5
56	43.34	GBP	13:29:38	London Stock Exchange	OPQBXVGDX8
114	43.34	GBP	13:29:38	London Stock Exchange	OPQBXVGDX9
84	43.34	GBP	13:29:39	London Stock Exchange	OPQBXVGDXA
56	43.34	GBP	13:29:39	London Stock Exchange	OPQBXVGDXB
32	43.34	GBP	13:29:39	London Stock Exchange	OPQBXVGDXC
4	43.34	GBP	13:29:39	London Stock Exchange	OPQBXVGDXD
56	43.34	GBP	13:29:40	London Stock Exchange	OPQBXVGDXE
56	43.34	GBP	13:29:41	London Stock Exchange	OPQBXVGDXF
107	43.34	GBP	13:29:41	London Stock Exchange	OPQBXVGDYG
57	43.34	GBP	13:29:42	London Stock Exchange	OPQBXVGDYH
54	43.34	GBP	13:29:50	London Stock Exchange	OPQBXVGDYN
42	43.33	GBP	13:30:00	London Stock Exchange	OPQBXVGDZ4
96	43.34	GBP	13:30:15	London Stock Exchange	OPQBXVGD00
30	43.31	GBP	13:30:17	London Stock Exchange	OPQBXVGD0A
32	43.3	GBP	13:30:17	London Stock Exchange	OPQBXVGD0C
61	43.29	GBP	13:30:21	London Stock Exchange	OPQBXVGD1I
56	43.29	GBP	13:30:44	London Stock Exchange	OPQBXVGD2N
36	43.29	GBP	13:30:50	London Stock Exchange	OPQBXVGD2Y
37	43.29	GBP	13:30:56	London Stock Exchange	OPQBXVGD21
144	43.27	GBP	13:31:00	London Stock Exchange	OPQBXVGD2B
32	43.27	GBP	13:31:00	London Stock Exchange	OPQBXVGD2C
551	43.27	GBP	13:31:00	London Stock Exchange	OPQBXVGD2D
99	43.26	GBP	13:31:00	London Stock Exchange	OPQBXVGD3H
174	43.26	GBP	13:31:12	London Stock Exchange	OPQBXVGD4R
288	43.29	GBP	13:32:12	London Stock Exchange	OPQBXVGD6T
108	43.32	GBP	13:33:12	London Stock Exchange	OPQBXVGD8Z
131	43.32	GBP	13:33:12	London Stock Exchange	OPQBXVGD80
127	43.32	GBP	13:33:12	London Stock Exchange	OPQBXVGD81
338	43.3	GBP	13:33:27	London Stock Exchange	OPQBXVGD9K
279	43.35	GBP	13:35:00	London Stock Exchange	OPQBXVGDCH
259	43.4	GBP	13:37:14	London Stock Exchange	OPQBXVGDFG
176	43.38	GBP	13:37:23	London Stock Exchange	OPQBXVGDFL
282	43.38	GBP	13:37:23	London Stock Exchange	OPQBXVGDFM
201	43.36	GBP	13:40:57	London Stock Exchange	OPQBXVGEKU
171	43.36	GBP	13:40:57	London Stock Exchange	OPQBXVGEKV
287	43.36	GBP	13:40:58	London Stock Exchange	OPQBXVGEK4
420	43.35	GBP	13:41:07	London Stock Exchange	OPQBXVGEKA
236	43.34	GBP	13:43:12	London Stock Exchange	OPQBXVGEOY
178	43.34	GBP	13:43:12	London Stock Exchange	OPQBXVGEOZ
799	43.32	GBP	13:43:18	London Stock Exchange	OPQBXVGEO8
207	43.31	GBP	13:43:20	London Stock Exchange	OPQBXVGEPM
335	43.33	GBP	13:46:12	London Stock Exchange	OPQBXVGETY
280	43.32	GBP	13:47:06	London Stock Exchange	OPQBXVGEVV
258	43.32	GBP	13:47:06	London Stock Exchange	OPQBXVGEVW
455	43.3	GBP	13:48:15	London Stock Exchange	OPQBXVGEYU
79	43.28	GBP	13:48:18	London Stock Exchange	OPQBXVGEY0
182	43.28	GBP	13:48:18	London Stock Exchange	OPQBXVGEY1
169	43.27	GBP	13:48:21	London Stock Exchange	OPQBXVGEYE
191	43.25	GBP	13:49:13	London Stock Exchange	OPQBXVGE14
303	43.22	GBP	13:51:17	London Stock Exchange	OPQBXVGE6J
448	43.22	GBP	13:51:18	London Stock Exchange	OPQBXVGE6K
358	43.22	GBP	13:51:43	London Stock Exchange	OPQBXVGE7N
6	43.21	GBP	13:52:12	London Stock Exchange	OPQBXVGE8Q
139	43.21	GBP	13:52:12	London Stock Exchange	OPQBXVGE8R
326	43.23	GBP	13:53:13	London Stock Exchange	OPQBXVGEBB
141	43.24	GBP	13:53:44	London Stock Exchange	OPQBXVGEEI
234	43.24	GBP	13:55:18	London Stock Exchange	OPQBXVGFKI
160	43.24	GBP	13:55:18	London Stock Exchange	OPQBXVGFKJ
255	43.25	GBP	13:56:42	London Stock Exchange	OPQBXVGFML
421	43.24	GBP	13:57:12	London Stock Exchange	OPQBXVGFM2
356	43.3	GBP	13:59:44	London Stock Exchange	OPQBXVGFVW
15	43.28	GBP	14:00:00	London Stock Exchange	OPQBXVGFWK
129	43.28	GBP	14:00:00	London Stock Exchange	OPQBXVGFWL
300	43.28	GBP	14:00:00	London Stock Exchange	OPQBXVGFWM
25	43.28	GBP	14:00:00	London Stock Exchange	OPQBXVGFWN
48	43.28	GBP	14:00:00	London Stock Exchange	OPQBXVGFWR
34	43.27	GBP	14:00:06	London Stock Exchange	OPQBXVGFWC
47	43.27	GBP	14:00:06	London Stock Exchange	OPQBXVGFWD
419	43.33	GBP	14:03:12	London Stock Exchange	OPQBXVGF13
402	43.33	GBP	14:04:40	London Stock Exchange	OPQBXVGF33
208	43.34	GBP	14:08:24	London Stock Exchange	OPQBXVGF8L
118	43.34	GBP	14:08:24	London Stock Exchange	OPQBXVGF8M
361	43.35	GBP	14:09:27	London Stock Exchange	OPQBXVGF94
61	43.35	GBP	14:09:27	London Stock Exchange	OPQBXVGF95
495	43.35	GBP	14:10:13	London Stock Exchange	OPQBXVGFA2
147	43.35	GBP	14:11:16	London Stock Exchange	OPQBXVGFCK
164	43.35	GBP	14:11:16	London Stock Exchange	OPQBXVGFCL
7	43.35	GBP	14:12:27	London Stock Exchange	OPQBXVGFD0
134	43.35	GBP	14:12:27	London Stock Exchange	OPQBXVGFD1
149	43.35	GBP	14:12:37	London Stock Exchange	OPQBXVGFEK
73	43.35	GBP	14:12:37	London Stock Exchange	OPQBXVGFEL
139	43.33	GBP	14:14:26	London Stock Exchange	OPQBXVHGIU
167	43.33	GBP	14:14:26	London Stock Exchange	OPQBXVHGIV
67	43.32	GBP	14:14:44	London Stock Exchange	OPQBXVHGKH
275	43.32	GBP	14:14:44	London Stock Exchange	OPQBXVHGKI
252	43.34	GBP	14:15:53	London Stock Exchange	OPQBXVHGNX
173	43.34	GBP	14:15:53	London Stock Exchange	OPQBXVHGNY
141	43.35	GBP	14:17:18	London Stock Exchange	OPQBXVHGOF
64	43.35	GBP	14:17:18	London Stock Exchange	OPQBXVHGPG
309	43.34	GBP	14:17:47	London Stock Exchange	OPQBXVHGPX
286	43.35	GBP	14:18:06	London Stock Exchange	OPQBXVHGQY
323	43.35	GBP	14:19:30	London Stock Exchange	OPQBXVHGS9
231	43.35	GBP	14:19:46	London Stock Exchange	OPQBXVHGTK
53	43.35	GBP	14:19:59	London Stock Exchange	OPQBXVHGT0
664	43.35	GBP	14:19:59	London Stock Exchange	OPQBXVHGT1
116	43.35	GBP	14:20:11	London Stock Exchange	OPQBXVHGUQ
51	43.34	GBP	14:20:33	London Stock Exchange	OPQBXVHGVJ
68	43.34	GBP	14:20:33	London Stock Exchange	OPQBXVHGVL
348	43.34	GBP	14:23:47	London Stock Exchange	OPQBXVHGZ4
127	43.33	GBP	14:23:52	London Stock Exchange	OPQBXVHGZB
490	43.32	GBP	14:24:45	London Stock Exchange	OPQBXVHG1S
117	43.31	GBP	14:27:19	London Stock Exchange	OPQBXVHG58
161	43.31	GBP	14:27:50	London Stock Exchange	OPQBXVHG6Z
411	43.3	GBP	14:28:06	London Stock Exchange	OPQBXVHG63
211	43.35	GBP	14:29:22	London Stock Exchange	OPQBXVHGBU
70	43.35	GBP	14:29:49	London Stock Exchange	OPQBXVHGD9
34	43.35	GBP	14:29:50	London Stock Exchange	OPQBXVHGDB
19	43.35	GBP	14:29:50	London Stock Exchange	OPQBXVHGDC
32	43.35	GBP	14:29:55	London Stock Exchange	OPQBXVHGEL
14	43.35	GBP	14:29:55	London Stock Exchange	OPQBXVHGEM
103	43.37	GBP	14:30:00	London Stock Exchange	OPQBXVHGFZ
224	43.37	GBP	14:30:03	London Stock Exchange	OPQBXVHHG8
44	43.37	GBP	14:30:04	London Stock Exchange	OPQBXVHHGC
63	43.37	GBP	14:30:05	London Stock Exchange	OPQBXVHHHJ
52	43.37	GBP	14:30:20	London Stock Exchange	OPQBXVHHJR
246	43.36	GBP	14:30:20	London Stock Exchange	OPQBXVHHJT
39	43.37	GBP	14:30:33	London Stock Exchange	OPQBXVHHK1
44	43.37	GBP	14:30:35	London Stock Exchange	OPQBXVHHK7
66	43.38	GBP	14:30:38	London Stock Exchange	OPQBXVHHLH
7	43.38	GBP	14:30:40	London Stock Exchange	OPQBXVHHLJ
37	43.38	GBP	14:30:40	London Stock Exchange	OPQBXVHHLK
44	43.38	GBP	14:30:42	London Stock Exchange	OPQBXVHHMP
44	43.38	GBP	14:30:44	London Stock Exchange	OPQBXVHHM5
41	43.38	GBP	14:30:46	London Stock Exchange	OPQBXVHHNG
3	43.38	GBP	14:30:46	London Stock Exchange	OPQBXVHHNH
143	43.38	GBP	14:30:46	London Stock Exchange	OPQBXVHHNL
124	43.38	GBP	14:30:48	London Stock Exchange	OPQBXVHHNR
148	43.38	GBP	14:30:48	London Stock Exchange	OPQBXVHHNT
124	43.37	GBP	14:31:05	London Stock Exchange	OPQBXVHHPZ
151	43.36	GBP	14:31:05	London Stock Exchange	OPQBXVHHP1
57	43.36	GBP	14:31:20	London Stock Exchange	OPQBXVHHRY
44	43.36	GBP	14:31:22	London Stock Exchange	OPQBXVHHR0
44	43.36	GBP	14:31:24	London Stock Exchange	OPQBXVHHR3
43	43.36	GBP	14:31:26	London Stock Exchange	OPQBXVHHR4
193	43.355	GBP	14:31:26	London Stock Exchange	OPQBXVHHR6
49	43.37	GBP	14:31:37	London Stock Exchange	OPQBXVHHTZ
168	43.38	GBP	14:31:39	London Stock Exchange	OPQBXVHHUK
304	43.42	GBP	14:31:49	London Stock Exchange	OPQBXVHHU7
77	43.42	GBP	14:32:02	London Stock Exchange	OPQBXVHHVS
44	43.42	GBP	14:32:04	London Stock Exchange	OPQBXVHHVU
30	43.42	GBP	14:32:06	London Stock Exchange	OPQBXVHHVY
14	43.42	GBP	14:32:06	London Stock Exchange	OPQBXVHHVZ
32	43.44	GBP	14:32:10	London Stock Exchange	OPQBXVHHVB
169	43.435	GBP	14:32:10	London Stock Exchange	OPQBXVHHVC
56	43.44	GBP	14:32:12	London Stock Exchange	OPQBXVHHWJ
42	43.5	GBP	14:32:18	London Stock Exchange	OPQBXVHHY8
50	43.5	GBP	14:32:18	London Stock Exchange	OPQBXVHHY9
132	43.5	GBP	14:32:19	London Stock Exchange	OPQBXVHHZH
2	43.5	GBP	14:32:19	London Stock Exchange	OPQBXVHHZI
107	43.5	GBP	14:32:19	London Stock Exchange	OPQBXVHHZR
293	43.48	GBP	14:32:29	London Stock Exchange	OPQBXVHHZ7
29	43.48	GBP	14:32:49	London Stock Exchange	OPQBXVHH1U
32	43.48	GBP	14:32:49	London Stock Exchange	OPQBXVHH1V
44	43.48	GBP	14:32:51	London Stock Exchange	OPQBXVHH10
44	43.48	GBP	14:32:53	London Stock Exchange	OPQBXVHH17
44	43.48	GBP	14:32:55	London Stock Exchange	OPQBXVHH2J
44	43.48	GBP	14:32:57	London Stock Exchange	OPQBXVHH2U
68	43.5	GBP	14:33:01	London Stock Exchange	OPQBXVHH3G
20	43.5	GBP	14:33:01	London Stock Exchange	OPQBXVHH3H
55	43.52	GBP	14:33:04	London Stock Exchange	OPQBXVHH33
11	43.52	GBP	14:33:04	London Stock Exchange	OPQBXVHH34
194	43.51	GBP	14:33:04	London Stock Exchange	OPQBXVHH39
172	43.51	GBP	14:33:08	London Stock Exchange	OPQBXVHH6T
125	43.5	GBP	14:33:16	London Stock Exchange	OPQBXVHH70
182	43.49	GBP	14:33:23	London Stock Exchange	OPQBXVHH8E
30	43.48	GBP	14:33:25	London Stock Exchange	OPQBXVHH9I
418	43.48	GBP	14:33:25	London Stock Exchange	OPQBXVHH9J
216	43.47	GBP	14:33:30	London Stock Exchange	OPQBXVHH9O
190	43.48	GBP	14:33:31	London Stock Exchange	OPQBXVHHAJ
286	43.48	GBP	14:33:40	London Stock Exchange	OPQBXVHHBV
262	43.48	GBP	14:33:41	London Stock Exchange	OPQBXVHHCV
343	43.47	GBP	14:33:44	London Stock Exchange	OPQBXVHHC8
153	43.47	GBP	14:33:55	London Stock Exchange	OPQBXVHHDO
107	43.47	GBP	14:33:57	London Stock Exchange	OPQBXVHHDV
386	43.46	GBP	14:34:02	London Stock Exchange	OPQBXVHHEK
247	43.45	GBP	14:34:03	London Stock Exchange	OPQBXVHHEM
64	43.5	GBP	14:34:30	London Stock Exchange	OPQBXVHIJI
190	43.5	GBP	14:34:30	London Stock Exchange	OPQBXVHIJJ
267	43.51	GBP	14:35:04	London Stock Exchange	OPQBXVHIOQ
192	43.53	GBP	14:35:19	London Stock Exchange	OPQBXVHIRX
198	43.53	GBP	14:35:19	London Stock Exchange	OPQBXVHIRY
120	43.54	GBP	14:35:21	London Stock Exchange	OPQBXVHISQ
141	43.57	GBP	14:35:56	London Stock Exchange	OPQBXVHIWG
132	43.56	GBP	14:36:02	London Stock Exchange	OPQBXVHIXH
184	43.55	GBP	14:36:06	London Stock Exchange	OPQBXVHIXC
266	43.55	GBP	14:36:06	London Stock Exchange	OPQBXVHIXD
81	43.55	GBP	14:36:19	London Stock Exchange	OPQBXVHIZ4
80	43.55	GBP	14:36:19	London Stock Exchange	OPQBXVHIZ5
205	43.53	GBP	14:36:37	London Stock Exchange	OPQBXVHI00
342	43.525	GBP	14:37:12	London Stock Exchange	OPQBXVHI34
432	43.53	GBP	14:37:13	London Stock Exchange	OPQBXVHI4M
165	43.54	GBP	14:37:37	London Stock Exchange	OPQBXVHI5E
118	43.54	GBP	14:37:37	London Stock Exchange	OPQBXVHI6Q
112	43.54	GBP	14:37:47	London Stock Exchange	OPQBXVHI73
138	43.53	GBP	14:37:52	London Stock Exchange	OPQBXVHI8L
202	43.53	GBP	14:37:52	London Stock Exchange	OPQBXVHI8M
459	43.515	GBP	14:37:52	London Stock Exchange	OPQBXVHI8W
140	43.52	GBP	14:37:52	London Stock Exchange	OPQBXVHI8X
2	43.52	GBP	14:37:52	London Stock Exchange	OPQBXVHI8Y
45	43.51	GBP	14:37:55	London Stock Exchange	OPQBXVHI82
106	43.52	GBP	14:38:09	London Stock Exchange	OPQBXVHI95
105	43.51	GBP	14:38:10	London Stock Exchange	OPQBXVHI96
45	43.5	GBP	14:38:14	London Stock Exchange	OPQBXVHIAU
45	43.5	GBP	14:38:15	London Stock Exchange	OPQBXVHIAW
45	43.49	GBP	14:38:18	London Stock Exchange	OPQBXVHIBG
45	43.47	GBP	14:38:21	London Stock Exchange	OPQBXVHIB2
45	43.46	GBP	14:38:25	London Stock Exchange	OPQBXVHICH
144	43.49	GBP	14:39:27	London Stock Exchange	OPQBXVHJHV
222	43.5	GBP	14:40:18	London Stock Exchange	OPQBXVHJNM
292	43.5	GBP	14:40:18	London Stock Exchange	OPQBXVHJNN
428	43.49	GBP	14:40:28	London Stock Exchange	OPQBXVHJNB
144	43.5	GBP	14:40:40	London Stock Exchange	OPQBXVHJPY
234	43.49	GBP	14:40:46	London Stock Exchange	OPQBXVHJQG
128	43.51	GBP	14:41:02	London Stock Exchange	OPQBXVHJR7
308	43.5	GBP	14:41:07	London Stock Exchange	OPQBXVHJSP
77	43.49	GBP	14:41:18	London Stock Exchange	OPQBXVHJUM
172	43.49	GBP	14:41:18	London Stock Exchange	OPQBXVHJUN
105	43.51	GBP	14:42:11	London Stock Exchange	OPQBXVHJZO
176	43.51	GBP	14:42:11	London Stock Exchange	OPQBXVHJZP
73	43.51	GBP	14:42:11	London Stock Exchange	OPQBXVHJZR
162	43.515	GBP	14:42:20	London Stock Exchange	OPQBXVHJ04
54	43.52	GBP	14:42:23	London Stock Exchange	OPQBXVHJ1X
180	43.52	GBP	14:42:24	London Stock Exchange	OPQBXVHJ18
72	43.52	GBP	14:42:24	London Stock Exchange	OPQBXVHJ19
124	43.52	GBP	14:42:45	London Stock Exchange	OPQBXVHJ4K
66	43.52	GBP	14:42:50	London Stock Exchange	OPQBXVHJ4O
42	43.52	GBP	14:42:50	London Stock Exchange	OPQBXVHJ4P
44	43.52	GBP	14:42:53	London Stock Exchange	OPQBXVHJ4X
9	43.52	GBP	14:42:53	London Stock Exchange	OPQBXVHJ4Y
108	43.52	GBP	14:42:59	London Stock Exchange	OPQBXVHJ5I
54	43.52	GBP	14:43:02	London Stock Exchange	OPQBXVHJ5O
54	43.52	GBP	14:43:05	London Stock Exchange	OPQBXVHJ5T
132	43.51	GBP	14:43:05	London Stock Exchange	OPQBXVHJ5V
269	43.51	GBP	14:43:05	London Stock Exchange	OPQBXVHJ5W
155	43.5	GBP	14:43:05	London Stock Exchange	OPQBXVHJ54
168	43.49	GBP	14:43:07	London Stock Exchange	OPQBXVHJ5E
149	43.53	GBP	14:43:40	London Stock Exchange	OPQBXVHJ91
334	43.53	GBP	14:44:27	London Stock Exchange	OPQBXVHJDL
675	43.53	GBP	14:45:17	London Stock Exchange	OPQBXVHKG9
166	43.52	GBP	14:45:31	London Stock Exchange	OPQBXVHKI5
154	43.52	GBP	14:45:45	London Stock Exchange	OPQBXVHKLG
174	43.51	GBP	14:45:58	London Stock Exchange	OPQBXVHKL4
242	43.51	GBP	14:45:58	London Stock Exchange	OPQBXVHKL5
52	43.51	GBP	14:46:07	London Stock Exchange	OPQBXVHKMX
19	43.52	GBP	14:46:13	London Stock Exchange	OPQBXVHKMB
80	43.52	GBP	14:46:13	London Stock Exchange	OPQBXVHKMC
49	43.52	GBP	14:46:16	London Stock Exchange	OPQBXVHKMD
124	43.52	GBP	14:46:18	London Stock Exchange	OPQBXVHKN1
28	43.52	GBP	14:46:26	London Stock Exchange	OPQBXVHKOL
13	43.52	GBP	14:46:26	London Stock Exchange	OPQBXVHKOM
115	43.52	GBP	14:46:33	London Stock Exchange	OPQBXVHKOE
99	43.52	GBP	14:46:39	London Stock Exchange	OPQBXVHKPW
49	43.52	GBP	14:46:42	London Stock Exchange	OPQBXVHKQJ
16	43.52	GBP	14:46:45	London Stock Exchange	OPQBXVHKQR
29	43.52	GBP	14:46:45	London Stock Exchange	OPQBXVHKQS
37	43.52	GBP	14:46:47	London Stock Exchange	OPQBXVHKQT
144	43.51	GBP	14:46:47	London Stock Exchange	OPQBXVHKQV
195	43.51	GBP	14:46:47	London Stock Exchange	OPQBXVHKQW
25	43.51	GBP	14:47:10	London Stock Exchange	OPQBXVHKST
14	43.51	GBP	14:47:10	London Stock Exchange	OPQBXVHKSU
50	43.51	GBP	14:47:13	London Stock Exchange	OPQBXVHKSV
170	43.51	GBP	14:47:23	London Stock Exchange	OPQBXVHKTB
52	43.5	GBP	14:47:25	London Stock Exchange	OPQBXVHKU1
224	43.5	GBP	14:47:25	London Stock Exchange	OPQBXVHKU2
283	43.495	GBP	14:47:25	London Stock Exchange	OPQBXVHKU8
198	43.49	GBP	14:47:25	London Stock Exchange	OPQBXVHKUA
125	43.51	GBP	14:48:25	London Stock Exchange	OPQBXVHKZ6
435	43.51	GBP	14:48:25	London Stock Exchange	OPQBXVHKZ7
116	43.52	GBP	14:48:33	London Stock Exchange	OPQBXVHK0O
97	43.52	GBP	14:48:33	London Stock Exchange	OPQBXVHK0P
95	43.53	GBP	14:51:07	London Stock Exchange	OPQBXVHKAA
63	43.53	GBP	14:51:07	London Stock Exchange	OPQBXVHKAB
287	43.525	GBP	14:51:07	London Stock Exchange	OPQBXVHKAC
162	43.52	GBP	14:51:10	London Stock Exchange	OPQBXVHKAF
112	43.53	GBP	14:51:24	London Stock Exchange	OPQBXVHKB9
358	43.52	GBP	14:51:44	London Stock Exchange	OPQBXVHKDZ
274	43.525	GBP	14:52:18	London Stock Exchange	OPQBXVHKEO
216	43.52	GBP	14:52:19	London Stock Exchange	OPQBXVHKES
30	43.52	GBP	14:52:20	London Stock Exchange	OPQBXVHKEW
79	43.52	GBP	14:52:20	London Stock Exchange	OPQBXVHKEX
68	43.52	GBP	14:52:23	London Stock Exchange	OPQBXVHKED
52	43.53	GBP	14:52:26	London Stock Exchange	OPQBXVHKFK
51	43.53	GBP	14:52:29	London Stock Exchange	OPQBXVHKFV
51	43.53	GBP	14:52:32	London Stock Exchange	OPQBXVHKFY
196	43.51	GBP	14:52:49	London Stock Exchange	OPQBXVHLGL
160	43.51	GBP	14:52:53	London Stock Exchange	OPQBXVHLGP
234	43.505	GBP	14:53:08	London Stock Exchange	OPQBXVHLHI
365	43.5	GBP	14:53:12	London Stock Exchange	OPQBXVHLHN
258	43.49	GBP	14:53:23	London Stock Exchange	OPQBXVHLII
129	43.49	GBP	14:53:23	London Stock Exchange	OPQBXVHLIJ
47	43.5	GBP	14:53:58	London Stock Exchange	OPQBXVHLLG
51	43.49	GBP	14:54:01	London Stock Exchange	OPQBXVHLLX
23	43.49	GBP	14:54:04	London Stock Exchange	OPQBXVHLLZ
27	43.49	GBP	14:54:04	London Stock Exchange	OPQBXVHLL0
6	43.49	GBP	14:54:09	London Stock Exchange	OPQBXVHLLD
61	43.49	GBP	14:54:09	London Stock Exchange	OPQBXVHLLE
50	43.49	GBP	14:54:11	London Stock Exchange	OPQBXVHLML
67	43.5	GBP	14:54:15	London Stock Exchange	OPQBXVHLMW
23	43.5	GBP	14:54:18	London Stock Exchange	OPQBXVHLM0
27	43.5	GBP	14:54:18	London Stock Exchange	OPQBXVHLM1
50	43.5	GBP	14:54:21	London Stock Exchange	OPQBXVHLM5
22	43.5	GBP	14:54:24	London Stock Exchange	OPQBXVHLMA
28	43.5	GBP	14:54:24	London Stock Exchange	OPQBXVHLMB
37	43.5	GBP	14:54:27	London Stock Exchange	OPQBXVHLMD
14	43.5	GBP	14:54:27	London Stock Exchange	OPQBXVHLME
50	43.52	GBP	14:54:30	London Stock Exchange	OPQBXVHLN7
50	43.52	GBP	14:54:33	London Stock Exchange	OPQBXVHLNC
50	43.52	GBP	14:54:36	London Stock Exchange	OPQBXVHLND
50	43.52	GBP	14:54:39	London Stock Exchange	OPQBXVHLO4
50	43.52	GBP	14:54:42	London Stock Exchange	OPQBXVHLOA
70	43.51	GBP	14:54:48	London Stock Exchange	OPQBXVHLP9
48	43.51	GBP	14:54:49	London Stock Exchange	OPQBXVHLPA
50	43.51	GBP	14:54:52	London Stock Exchange	OPQBXVHLPE
5	43.51	GBP	14:54:55	London Stock Exchange	OPQBXVHLQL
45	43.51	GBP	14:54:55	London Stock Exchange	OPQBXVHLQM
330	43.5	GBP	14:55:03	London Stock Exchange	OPQBXVHLQ9
189	43.52	GBP	14:55:30	London Stock Exchange	OPQBXVHLS4
264	43.52	GBP	14:55:30	London Stock Exchange	OPQBXVHLS5
487	43.51	GBP	14:55:36	London Stock Exchange	OPQBXVHLS9
406	43.5	GBP	14:55:36	London Stock Exchange	OPQBXVHLSC
22	43.5	GBP	14:56:01	London Stock Exchange	OPQBXVHLUD
28	43.5	GBP	14:56:01	London Stock Exchange	OPQBXVHLUE
300	43.5	GBP	14:56:01	London Stock Exchange	OPQBXVHLUF
442	43.49	GBP	14:56:01	London Stock Exchange	OPQBXVHLVH
240	43.48	GBP	14:56:01	London Stock Exchange	OPQBXVHLVL
171	43.49	GBP	14:56:01	London Stock Exchange	OPQBXVHLVR
63	43.47	GBP	14:56:14	London Stock Exchange	OPQBXVHLW4
205	43.47	GBP	14:56:14	London Stock Exchange	OPQBXVHLW5
312	43.45	GBP	14:57:42	London Stock Exchange	OPQBXVHL6P
191	43.44	GBP	14:57:56	London Stock Exchange	OPQBXVHL7X
147	43.46	GBP	14:59:15	London Stock Exchange	OPQBXVHMGP
369	43.45	GBP	14:59:27	London Stock Exchange	OPQBXVHMH1
436	43.51	GBP	14:59:59	London Stock Exchange	OPQBXVHMNR
374	43.51	GBP	14:59:59	London Stock Exchange	OPQBXVHMNS
238	43.5	GBP	14:59:59	London Stock Exchange	OPQBXVHMN0
177	43.5	GBP	14:59:59	London Stock Exchange	OPQBXVHMN1
286	43.53	GBP	15:01:12	London Stock Exchange	OPQBXVHMVG
96	43.53	GBP	15:01:13	London Stock Exchange	OPQBXVHMVJ
581	43.53	GBP	15:01:43	London Stock Exchange	OPQBXVHMXW
196	43.53	GBP	15:02:01	London Stock Exchange	OPQBXVHMZ2
206	43.53	GBP	15:02:01	London Stock Exchange	OPQBXVHMZ3
291	43.52	GBP	15:02:08	London Stock Exchange	OPQBXVHM02
19	43.51	GBP	15:02:19	London Stock Exchange	OPQBXVHM2J
380	43.51	GBP	15:02:19	London Stock Exchange	OPQBXVHM2K
166	43.5	GBP	15:02:20	London Stock Exchange	OPQBXVHM2O
300	43.46	GBP	15:03:21	London Stock Exchange	OPQBXVHM49
68	43.46	GBP	15:03:21	London Stock Exchange	OPQBXVHM4A
105	43.44	GBP	15:03:24	London Stock Exchange	OPQBXVHM4B
170	43.44	GBP	15:03:24	London Stock Exchange	OPQBXVHM4C
238	43.45	GBP	15:03:57	London Stock Exchange	OPQBXVHM7T
266	43.45	GBP	15:03:57	London Stock Exchange	OPQBXVHM7U
99	43.44	GBP	15:04:11	London Stock Exchange	OPQBXVHM8P
11	43.44	GBP	15:04:11	London Stock Exchange	OPQBXVHM8Q
79	43.45	GBP	15:05:00	London Stock Exchange	OPQBXVHMAY
220	43.45	GBP	15:05:07	London Stock Exchange	OPQBXVHMAD
421	43.44	GBP	15:05:22	London Stock Exchange	OPQBXVHMCC
453	43.44	GBP	15:05:38	London Stock Exchange	OPQBXVHMD7
150	43.43	GBP	15:05:50	London Stock Exchange	OPQBXVHME3
277	43.49	GBP	15:07:03	London Stock Exchange	OPQBXVHNJO
240	43.51	GBP	15:07:24	London Stock Exchange	OPQBXVHNLI
100	43.51	GBP	15:07:24	London Stock Exchange	OPQBXVHNLN
175	43.51	GBP	15:07:24	London Stock Exchange	OPQBXVHNLO
237	43.51	GBP	15:07:43	London Stock Exchange	OPQBXVHNMX
351	43.48	GBP	15:08:05	London Stock Exchange	OPQBXVHNNK
100	43.48	GBP	15:08:05	London Stock Exchange	OPQBXVHNNL
288	43.48	GBP	15:08:05	London Stock Exchange	OPQBXVHNNM
17	43.48	GBP	15:08:05	London Stock Exchange	OPQBXVHNNN
265	43.53	GBP	15:08:32	London Stock Exchange	OPQBXVHNPL
68	43.52	GBP	15:08:59	London Stock Exchange	OPQBXVHNQM
326	43.5	GBP	15:09:16	London Stock Exchange	OPQBXVHNRX
120	43.53	GBP	15:09:25	London Stock Exchange	OPQBXVHNSI
474	43.52	GBP	15:09:31	London Stock Exchange	OPQBXVHNS1
408	43.52	GBP	15:10:19	London Stock Exchange	OPQBXVHNV3
307	43.52	GBP	15:10:19	London Stock Exchange	OPQBXVHNV4
297	43.53	GBP	15:10:39	London Stock Exchange	OPQBXVHNW7
185	43.6	GBP	15:14:57	London Stock Exchange	OPQBXVHNBT
239	43.6	GBP	15:15:09	London Stock Exchange	OPQBXVHNC0
272	43.6	GBP	15:15:54	London Stock Exchange	OPQBXVHOGV
43	43.6	GBP	15:15:57	London Stock Exchange	OPQBXVHOGX
461	43.6	GBP	15:16:26	London Stock Exchange	OPQBXVHOJG
214	43.6	GBP	15:16:26	London Stock Exchange	OPQBXVHOJH
132	43.62	GBP	15:17:03	London Stock Exchange	OPQBXVHOKJ
115	43.62	GBP	15:17:03	London Stock Exchange	OPQBXVHOKO
88	43.62	GBP	15:17:03	London Stock Exchange	OPQBXVHOKP
37	43.62	GBP	15:17:11	London Stock Exchange	OPQBXVHOK7
200	43.64	GBP	15:17:38	London Stock Exchange	OPQBXVHON2
196	43.65	GBP	15:17:39	London Stock Exchange	OPQBXVHONC
42	43.65	GBP	15:17:42	London Stock Exchange	OPQBXVHOOK
43	43.65	GBP	15:17:45	London Stock Exchange	OPQBXVHOON
42	43.65	GBP	15:17:48	London Stock Exchange	OPQBXVHOOS
43	43.65	GBP	15:17:51	London Stock Exchange	OPQBXVHOOC
42	43.65	GBP	15:17:54	London Stock Exchange	OPQBXVHOOF
43	43.65	GBP	15:17:57	London Stock Exchange	OPQBXVHOPU
42	43.65	GBP	15:18:00	London Stock Exchange	OPQBXVHOPW
312	43.64	GBP	15:18:00	London Stock Exchange	OPQBXVHOP8
80	43.64	GBP	15:18:00	London Stock Exchange	OPQBXVHOP9
312	43.64	GBP	15:18:09	London Stock Exchange	OPQBXVHOQI
856	43.63	GBP	15:18:16	London Stock Exchange	OPQBXVHOQ4
145	43.62	GBP	15:18:23	London Stock Exchange	OPQBXVHOR1
464	43.64	GBP	15:18:48	London Stock Exchange	OPQBXVHOUQ
263	43.63	GBP	15:18:59	London Stock Exchange	OPQBXVHOVS
65	43.62	GBP	15:19:11	London Stock Exchange	OPQBXVHOXQ
219	43.62	GBP	15:19:12	London Stock Exchange	OPQBXVHOXR
473	43.61	GBP	15:19:31	London Stock Exchange	OPQBXVHOZX
497	43.6	GBP	15:20:04	London Stock Exchange	OPQBXVHO2T
250	43.59	GBP	15:20:07	London Stock Exchange	OPQBXVHO3G
123	43.59	GBP	15:20:21	London Stock Exchange	OPQBXVHO31
41	43.59	GBP	15:20:21	London Stock Exchange	OPQBXVHO32
44	43.59	GBP	15:20:22	London Stock Exchange	OPQBXVHO4I
43	43.57	GBP	15:20:29	London Stock Exchange	OPQBXVHO5C
44	43.56	GBP	15:20:31	London Stock Exchange	OPQBXVHO6X
44	43.57	GBP	15:20:35	London Stock Exchange	OPQBXVHO7Y
109	43.57	GBP	15:20:55	London Stock Exchange	OPQBXVHO9Q
120	43.57	GBP	15:20:55	London Stock Exchange	OPQBXVHO90
175	43.58	GBP	15:21:13	London Stock Exchange	OPQBXVHOB2
44	43.57	GBP	15:21:17	London Stock Exchange	OPQBXVHOCJ
164	43.58	GBP	15:21:30	London Stock Exchange	OPQBXVHODP
37	43.57	GBP	15:21:36	London Stock Exchange	OPQBXVHOD0
7	43.57	GBP	15:21:36	London Stock Exchange	OPQBXVHOD1
164	43.57	GBP	15:22:03	London Stock Exchange	OPQBXVHOFI
131	43.56	GBP	15:22:05	London Stock Exchange	OPQBXVHOFP
23	43.55	GBP	15:22:07	London Stock Exchange	OPQBXVHOFT
57	43.56	GBP	15:22:13	London Stock Exchange	OPQBXVHPHG
29	43.56	GBP	15:22:13	London Stock Exchange	OPQBXVHPHH
22	43.56	GBP	15:22:32	London Stock Exchange	OPQBXVHPH9
98	43.56	GBP	15:22:32	London Stock Exchange	OPQBXVHPHA
193	43.55	GBP	15:22:47	London Stock Exchange	OPQBXVHPI6
224	43.56	GBP	15:23:24	London Stock Exchange	OPQBXVHPLN
217	43.55	GBP	15:23:24	London Stock Exchange	OPQBXVHPLX
88	43.54	GBP	15:23:30	London Stock Exchange	OPQBXVHPL9
43	43.54	GBP	15:23:33	London Stock Exchange	OPQBXVHPMR
35	43.57	GBP	15:23:46	London Stock Exchange	OPQBXVHPMC
57	43.57	GBP	15:23:46	London Stock Exchange	OPQBXVHPMD
182	43.6	GBP	15:23:58	London Stock Exchange	OPQBXVHPOH
229	43.6	GBP	15:24:19	London Stock Exchange	OPQBXVHPQU
88	43.59	GBP	15:24:27	London Stock Exchange	OPQBXVHPQC
43	43.58	GBP	15:24:33	London Stock Exchange	OPQBXVHPRX
210	43.57	GBP	15:25:05	London Stock Exchange	OPQBXVHPTR
38	43.57	GBP	15:25:30	London Stock Exchange	OPQBXVHPVL
58	43.57	GBP	15:25:30	London Stock Exchange	OPQBXVHPVM
398	43.57	GBP	15:25:30	London Stock Exchange	OPQBXVHPVZ
76	43.57	GBP	15:25:30	London Stock Exchange	OPQBXVHPWI
162	43.57	GBP	15:25:51	London Stock Exchange	OPQBXVHPXX
240	43.56	GBP	15:26:07	London Stock Exchange	OPQBXVHPY5
141	43.55	GBP	15:26:07	London Stock Exchange	OPQBXVHPYB
15	43.58	GBP	15:27:16	London Stock Exchange	OPQBXVHP3F
303	43.58	GBP	15:27:16	London Stock Exchange	OPQBXVHP4G
249	43.57	GBP	15:27:33	London Stock Exchange	OPQBXVHP6D
383	43.57	GBP	15:27:33	London Stock Exchange	OPQBXVHP6E
211	43.57	GBP	15:27:52	London Stock Exchange	OPQBXVHP8W
35	43.57	GBP	15:28:17	London Stock Exchange	OPQBXVHPAY
121	43.57	GBP	15:28:20	London Stock Exchange	OPQBXVHPAZ
107	43.57	GBP	15:28:36	London Stock Exchange	OPQBXVHPBL
75	43.57	GBP	15:28:36	London Stock Exchange	OPQBXVHPBM
236	43.57	GBP	15:28:36	London Stock Exchange	OPQBXVHPBN
138	43.57	GBP	15:28:36	London Stock Exchange	OPQBXVHPBW
130	43.57	GBP	15:28:36	London Stock Exchange	OPQBXVHPBX
68	43.57	GBP	15:28:36	London Stock Exchange	OPQBXVHPBY
144	43.56	GBP	15:28:37	London Stock Exchange	OPQBXVHPB3
91	43.56	GBP	15:28:39	London Stock Exchange	OPQBXVHPB8
90	43.55	GBP	15:28:48	London Stock Exchange	OPQBXVHPCO
45	43.55	GBP	15:28:48	London Stock Exchange	OPQBXVHPCP
145	43.54	GBP	15:29:07	London Stock Exchange	OPQBXVHPDG
36	43.54	GBP	15:29:07	London Stock Exchange	OPQBXVHPDH
312	43.53	GBP	15:29:27	London Stock Exchange	OPQBXVHPDQ
35	43.53	GBP	15:29:27	London Stock Exchange	OPQBXVHPDR
45	43.53	GBP	15:29:27	London Stock Exchange	OPQBXVHPD1
77	43.52	GBP	15:29:42	London Stock Exchange	OPQBXVHPEN
99	43.52	GBP	15:29:42	London Stock Exchange	OPQBXVHPEO
35	43.52	GBP	15:29:42	London Stock Exchange	OPQBXVHPEP
91	43.52	GBP	15:29:50	London Stock Exchange	OPQBXVHPES
3	43.52	GBP	15:30:19	London Stock Exchange	OPQBXVHPFT
80	43.52	GBP	15:30:19	London Stock Exchange	OPQBXVHPFU
151	43.52	GBP	15:30:19	London Stock Exchange	OPQBXVHPFW
269	43.53	GBP	15:30:39	London Stock Exchange	OPQBXVHQGQ
2	43.53	GBP	15:30:39	London Stock Exchange	OPQBXVHQGR
132	43.52	GBP	15:30:44	London Stock Exchange	OPQBXVHQG5
95	43.51	GBP	15:30:44	London Stock Exchange	OPQBXVHQGF
95	43.5	GBP	15:30:55	London Stock Exchange	OPQBXVHQIA
118	43.53	GBP	15:31:05	London Stock Exchange	OPQBXVHQJE
95	43.52	GBP	15:31:10	London Stock Exchange	OPQBXVHQKA
47	43.52	GBP	15:31:14	London Stock Exchange	OPQBXVHQL1
348	43.53	GBP	15:32:01	London Stock Exchange	OPQBXVHQQZ
100	43.53	GBP	15:32:04	London Stock Exchange	OPQBXVHQQA
145	43.54	GBP	15:32:06	London Stock Exchange	OPQBXVHQQF
131	43.53	GBP	15:32:21	London Stock Exchange	OPQBXVHQR2
47	43.53	GBP	15:32:21	London Stock Exchange	OPQBXVHQR3
55	43.53	GBP	15:32:53	London Stock Exchange	OPQBXVHQT9
220	43.53	GBP	15:33:20	London Stock Exchange	OPQBXVHQV9
86	43.53	GBP	15:33:21	London Stock Exchange	OPQBXVHQVF
23	43.53	GBP	15:33:32	London Stock Exchange	OPQBXVHQW1
366	43.59	GBP	15:34:24	London Stock Exchange	OPQBXVHQ1F
232	43.59	GBP	15:34:48	London Stock Exchange	OPQBXVHQ3M
78	43.58	GBP	15:35:04	London Stock Exchange	OPQBXVHQ4O
471	43.58	GBP	15:35:04	London Stock Exchange	OPQBXVHQ4P
385	43.57	GBP	15:35:08	London Stock Exchange	OPQBXVHQ5Y
7	43.57	GBP	15:35:08	London Stock Exchange	OPQBXVHQ5Z
200	43.58	GBP	15:35:31	London Stock Exchange	OPQBXVHQ75
314	43.58	GBP	15:36:18	London Stock Exchange	OPQBXVHQBG
456	43.58	GBP	15:36:31	London Stock Exchange	OPQBXVHQCF
137	43.59	GBP	15:37:04	London Stock Exchange	OPQBXVHQFJ
129	43.61	GBP	15:37:30	London Stock Exchange	OPQBXVHRHE
200	43.62	GBP	15:37:36	London Stock Exchange	OPQBXVHRIR
125	43.61	GBP	15:37:45	London Stock Exchange	OPQBXVHRJS
267	43.61	GBP	15:37:47	London Stock Exchange	OPQBXVHRJW
429	43.61	GBP	15:37:47	London Stock Exchange	OPQBXVHRJY
239	43.6	GBP	15:37:54	London Stock Exchange	OPQBXVHRKJ
31	43.59	GBP	15:37:58	London Stock Exchange	OPQBXVHRKA
184	43.59	GBP	15:37:58	London Stock Exchange	OPQBXVHRKB
126	43.58	GBP	15:38:02	London Stock Exchange	OPQBXVHRLJ
48	43.58	GBP	15:38:05	London Stock Exchange	OPQBXVHRL5
123	43.61	GBP	15:38:41	London Stock Exchange	OPQBXVHRNB
371	43.6	GBP	15:39:15	London Stock Exchange	OPQBXVHRRR
115	43.6	GBP	15:39:16	London Stock Exchange	OPQBXVHRR4
41	43.6	GBP	15:39:16	London Stock Exchange	OPQBXVHRR5
186	43.62	GBP	15:39:35	London Stock Exchange	OPQBXVHRSB
250	43.63	GBP	15:40:33	London Stock Exchange	OPQBXVHRVE
179	43.67	GBP	15:40:51	London Stock Exchange	OPQBXVHRW5
565	43.66	GBP	15:40:58	London Stock Exchange	OPQBXVHRWF
193	43.66	GBP	15:40:58	London Stock Exchange	OPQBXVHRXG
189	43.65	GBP	15:41:05	London Stock Exchange	OPQBXVHRXM
247	43.69	GBP	15:42:07	London Stock Exchange	OPQBXVHR05
143	43.7	GBP	15:42:36	London Stock Exchange	OPQBXVHR2A
188	43.74	GBP	15:43:38	London Stock Exchange	OPQBXVHR99
100	43.74	GBP	15:43:38	London Stock Exchange	OPQBXVHR9A
251	43.74	GBP	15:43:38	London Stock Exchange	OPQBXVHR9B
201	43.76	GBP	15:44:18	London Stock Exchange	OPQBXVHRCQ
45	43.77	GBP	15:44:27	London Stock Exchange	OPQBXVHRC6
295	43.77	GBP	15:44:27	London Stock Exchange	OPQBXVHRC7
116	43.77	GBP	15:44:27	London Stock Exchange	OPQBXVHRC8
166	43.76	GBP	15:44:30	London Stock Exchange	OPQBXVHRCD
409	43.77	GBP	15:44:54	London Stock Exchange	OPQBXVHREW
2	43.76	GBP	15:45:00	London Stock Exchange	OPQBXVHRE1
265	43.76	GBP	15:45:00	London Stock Exchange	OPQBXVHRE2
160	43.76	GBP	15:45:44	London Stock Exchange	OPQBXVHSH8
300	43.76	GBP	15:45:44	London Stock Exchange	OPQBXVHSH9
62	43.76	GBP	15:45:44	London Stock Exchange	OPQBXVHSHA
11	43.75	GBP	15:45:56	London Stock Exchange	OPQBXVHSI2
72	43.75	GBP	15:45:56	London Stock Exchange	OPQBXVHSI3
62	43.75	GBP	15:45:56	London Stock Exchange	OPQBXVHSI5
8	43.77	GBP	15:46:03	London Stock Exchange	OPQBXVHSID
33	43.77	GBP	15:46:03	London Stock Exchange	OPQBXVHSIE
251	43.76	GBP	15:46:46	London Stock Exchange	OPQBXVHSKG
107	43.75	GBP	15:46:50	London Stock Exchange	OPQBXVHSKN
108	43.75	GBP	15:46:50	London Stock Exchange	OPQBXVHSKO
239	43.74	GBP	15:47:24	London Stock Exchange	OPQBXVHSK1
134	43.73	GBP	15:47:29	London Stock Exchange	OPQBXVHSLB
73	43.72	GBP	15:47:34	London Stock Exchange	OPQBXVHSMI
93	43.71	GBP	15:47:39	London Stock Exchange	OPQBXVHSM1
36	43.71	GBP	15:47:44	London Stock Exchange	OPQBXVHSMC
5	43.71	GBP	15:47:44	London Stock Exchange	OPQBXVHSMD
42	43.7	GBP	15:47:47	London Stock Exchange	OPQBXVHSNR
114	43.67	GBP	15:48:05	London Stock Exchange	OPQBXVHSO3
82	43.66	GBP	15:48:05	London Stock Exchange	OPQBXVHSOA
270	43.67	GBP	15:49:03	London Stock Exchange	OPQBXVHSS5
248	43.67	GBP	15:49:31	London Stock Exchange	OPQBXVHSUA
187	43.66	GBP	15:49:31	London Stock Exchange	OPQBXVHSUE
18	43.67	GBP	15:50:29	London Stock Exchange	OPQBXVHSYV
199	43.67	GBP	15:50:29	London Stock Exchange	OPQBXVHSYW
285	43.67	GBP	15:50:29	London Stock Exchange	OPQBXVHSY0
82	43.67	GBP	15:50:29	London Stock Exchange	OPQBXVHSY1
79	43.66	GBP	15:50:40	London Stock Exchange	OPQBXVHSZ5
268	43.66	GBP	15:50:40	London Stock Exchange	OPQBXVHSZ6
353	43.66	GBP	15:51:07	London Stock Exchange	OPQBXVHS1D
390	43.64	GBP	15:51:57	London Stock Exchange	OPQBXVHS5Y
458	43.65	GBP	15:52:22	London Stock Exchange	OPQBXVHS6J
171	43.63	GBP	15:53:07	London Stock Exchange	OPQBXVHS7R
459	43.62	GBP	15:53:18	London Stock Exchange	OPQBXVHS8N
38	43.65	GBP	15:53:48	London Stock Exchange	OPQBXVHSAE
280	43.64	GBP	15:54:27	London Stock Exchange	OPQBXVHSD0
62	43.63	GBP	15:54:29	London Stock Exchange	OPQBXVHSD3
76	43.63	GBP	15:55:07	London Stock Exchange	OPQBXVHTG2
22	43.63	GBP	15:55:07	London Stock Exchange	OPQBXVHTG3
15	43.63	GBP	15:55:13	London Stock Exchange	OPQBXVHTGC
9	43.63	GBP	15:55:13	London Stock Exchange	OPQBXVHTGD
47	43.63	GBP	15:55:13	London Stock Exchange	OPQBXVHTGE
483	43.62	GBP	15:55:33	London Stock Exchange	OPQBXVHTID
265	43.62	GBP	15:55:33	London Stock Exchange	OPQBXVHTJK
495	43.62	GBP	15:55:34	London Stock Exchange	OPQBXVHTJM
302	43.64	GBP	15:56:07	London Stock Exchange	OPQBXVHTMN
807	43.64	GBP	15:56:07	London Stock Exchange	OPQBXVHTMO
291	43.68	GBP	15:57:16	London Stock Exchange	OPQBXVHTPE
469	43.67	GBP	15:57:23	London Stock Exchange	OPQBXVHTQ3
491	43.67	GBP	15:57:23	London Stock Exchange	OPQBXVHTQ4
91	43.67	GBP	15:57:36	London Stock Exchange	OPQBXVHTR9
286	43.67	GBP	15:57:51	London Stock Exchange	OPQBXVHTS0
79	43.69	GBP	15:59:04	London Stock Exchange	OPQBXVHTVA
270	43.69	GBP	15:59:04	London Stock Exchange	OPQBXVHTVB
551	43.69	GBP	15:59:04	London Stock Exchange	OPQBXVHTWJ
47	43.73	GBP	15:59:05	London Stock Exchange	OPQBXVHTWF
94	43.76	GBP	15:59:13	London Stock Exchange	OPQBXVHTX2
176	43.75	GBP	15:59:31	London Stock Exchange	OPQBXVHTZW
47	43.73	GBP	15:59:32	London Stock Exchange	OPQBXVHTZ5
47	43.73	GBP	15:59:39	London Stock Exchange	OPQBXVHT0R
344	43.73	GBP	16:00:33	London Stock Exchange	OPQBXVHT4U
324	43.74	GBP	16:01:09	London Stock Exchange	OPQBXVHT6T
177	43.74	GBP	16:01:11	London Stock Exchange	OPQBXVHT64
250	43.74	GBP	16:01:11	London Stock Exchange	OPQBXVHT65
42	43.74	GBP	16:01:11	London Stock Exchange	OPQBXVHT66
51	43.74	GBP	16:01:14	London Stock Exchange	OPQBXVHT6D
128	43.74	GBP	16:01:23	London Stock Exchange	OPQBXVHT8G
102	43.74	GBP	16:01:36	London Stock Exchange	OPQBXVHT8U
141	43.74	GBP	16:01:40	London Stock Exchange	OPQBXVHT8W
102	43.72	GBP	16:01:54	London Stock Exchange	OPQBXVHTAM
215	43.72	GBP	16:02:50	London Stock Exchange	OPQBXVHTDT
200	43.72	GBP	16:02:50	London Stock Exchange	OPQBXVHTDU
325	43.72	GBP	16:02:50	London Stock Exchange	OPQBXVHTDV
52	43.71	GBP	16:02:51	London Stock Exchange	OPQBXVHTD2
51	43.7	GBP	16:02:55	London Stock Exchange	OPQBXVHTET
51	43.69	GBP	16:02:58	London Stock Exchange	OPQBXVHTE3
442	43.69	GBP	16:04:10	London Stock Exchange	OPQBXVHUI2
426	43.68	GBP	16:04:55	London Stock Exchange	OPQBXVHUKX
19	43.67	GBP	16:05:01	London Stock Exchange	OPQBXVHULY
63	43.67	GBP	16:05:01	London Stock Exchange	OPQBXVHULZ
69	43.67	GBP	16:05:03	London Stock Exchange	OPQBXVHUL2
63	43.67	GBP	16:05:03	London Stock Exchange	OPQBXVHUL3
66	43.67	GBP	16:05:03	London Stock Exchange	OPQBXVHUL4
185	43.67	GBP	16:05:03	London Stock Exchange	OPQBXVHUL9
375	43.67	GBP	16:06:07	London Stock Exchange	OPQBXVHURV
455	43.66	GBP	16:06:16	London Stock Exchange	OPQBXVHURA
477	43.65	GBP	16:06:50	London Stock Exchange	OPQBXVHUUY
306	43.68	GBP	16:06:58	London Stock Exchange	OPQBXVHUW3
255	43.67	GBP	16:07:05	London Stock Exchange	OPQBXVHUZK
140	43.67	GBP	16:07:05	London Stock Exchange	OPQBXVHUZS
57	43.67	GBP	16:07:05	London Stock Exchange	OPQBXVHUZT
17	43.67	GBP	16:07:09	London Stock Exchange	OPQBXVHUZC
27	43.67	GBP	16:07:09	London Stock Exchange	OPQBXVHUZD
164	43.67	GBP	16:07:26	London Stock Exchange	OPQBXVHU1Q
118	43.67	GBP	16:07:26	London Stock Exchange	OPQBXVHU1S
303	43.67	GBP	16:08:12	London Stock Exchange	OPQBXVHU4P
56	43.7	GBP	16:08:53	London Stock Exchange	OPQBXVHU77
242	43.7	GBP	16:08:53	London Stock Exchange	OPQBXVHU78
257	43.72	GBP	16:09:37	London Stock Exchange	OPQBXVHUBV
242	43.73	GBP	16:09:48	London Stock Exchange	OPQBXVHUCR
309	43.74	GBP	16:10:13	London Stock Exchange	OPQBXVHUDP
281	43.75	GBP	16:10:23	London Stock Exchange	OPQBXVHUEL
425	43.74	GBP	16:10:34	London Stock Exchange	OPQBXVHUE7
258	43.73	GBP	16:10:47	London Stock Exchange	OPQBXVHVGM
231	43.73	GBP	16:11:25	London Stock Exchange	OPQBXVHVJK
89	43.73	GBP	16:11:25	London Stock Exchange	OPQBXVHVJL
356	43.72	GBP	16:11:25	London Stock Exchange	OPQBXVHVJY
15	43.71	GBP	16:11:36	London Stock Exchange	OPQBXVHVKR
63	43.71	GBP	16:11:36	London Stock Exchange	OPQBXVHVKS
63	43.71	GBP	16:11:36	London Stock Exchange	OPQBXVHVKT
358	43.72	GBP	16:12:28	London Stock Exchange	OPQBXVHVN3
655	43.71	GBP	16:12:38	London Stock Exchange	OPQBXVHVOR
161	43.68	GBP	16:12:54	London Stock Exchange	OPQBXVHVPH
55	43.68	GBP	16:12:54	London Stock Exchange	OPQBXVHVPI
264	43.68	GBP	16:13:23	London Stock Exchange	OPQBXVHVQN
282	43.68	GBP	16:13:23	London Stock Exchange	OPQBXVHVQP
229	43.67	GBP	16:13:37	London Stock Exchange	OPQBXVHVQ1
33	43.68	GBP	16:14:59	London Stock Exchange	OPQBXVHVVZ
73	43.68	GBP	16:14:59	London Stock Exchange	OPQBXVHVV0
29	43.68	GBP	16:14:59	London Stock Exchange	OPQBXVHVV1
51	43.68	GBP	16:14:59	London Stock Exchange	OPQBXVHVV2
53	43.68	GBP	16:14:59	London Stock Exchange	OPQBXVHVV3
24	43.68	GBP	16:14:59	London Stock Exchange	OPQBXVHVV4
215	43.68	GBP	16:14:59	London Stock Exchange	OPQBXVHVV5
118	43.68	GBP	16:14:59	London Stock Exchange	OPQBXVHVV6
23	43.68	GBP	16:14:59	London Stock Exchange	OPQBXVHVV7
52	43.68	GBP	16:14:59	London Stock Exchange	OPQBXVHVV8
114	43.68	GBP	16:15:00	London Stock Exchange	OPQBXVHVV9
2	43.67	GBP	16:16:07	London Stock Exchange	OPQBXVHV3G

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
311	50.98	EUR	08:00:35	Euronext Dublin	2023090726113
287	50.98	EUR	08:00:52	Euronext Dublin	2023090727649
293	51.12	EUR	08:01:15	Euronext Dublin	2023090734561
252	51.16	EUR	08:01:57	Euronext Dublin	2023090735073
238	51.16	EUR	08:02:09	Euronext Dublin	2023090739937
150	51.16	EUR	08:02:09	Euronext Dublin	2023090740193
6	51.16	EUR	08:02:09	Euronext Dublin	2023090740449
360	51.16	EUR	08:02:15	Euronext Dublin	2023090741217
277	51.16	EUR	08:02:48	Euronext Dublin	2023090743009
114	51.16	EUR	08:02:48	Euronext Dublin	2023090743265
69	51.18	EUR	08:02:48	Euronext Dublin	2023090743521
46	51.18	EUR	08:02:59	Euronext Dublin	2023090743777
72	51.18	EUR	08:03:05	Euronext Dublin	2023090744289
239	51.16	EUR	08:03:14	Euronext Dublin	2023090745313
122	51.18	EUR	08:04:38	Euronext Dublin	2023090748129
188	51.16	EUR	08:04:38	Euronext Dublin	2023090749153
108	51.14	EUR	08:04:38	Euronext Dublin	2023090749921
150	51.14	EUR	08:04:38	Euronext Dublin	2023090750177
114	51.14	EUR	08:04:38	Euronext Dublin	2023090750433
137	51.14	EUR	08:05:01	Euronext Dublin	2023090751713
385	51.14	EUR	08:05:01	Euronext Dublin	2023090751969
108	51.14	EUR	08:05:02	Euronext Dublin	2023090752225
314	51.14	EUR	08:05:17	Euronext Dublin	2023090752737
164	51.16	EUR	08:06:19	Euronext Dublin	2023090754017
69	51.16	EUR	08:06:19	Euronext Dublin	2023090754785
102	51.16	EUR	08:06:24	Euronext Dublin	2023090755041
108	51.16	EUR	08:06:24	Euronext Dublin	2023090755297
128	51.16	EUR	08:06:27	Euronext Dublin	2023090755553
128	51.16	EUR	08:06:27	Euronext Dublin	2023090755809
384	51.16	EUR	08:06:27	Euronext Dublin	2023090756065
34	51.16	EUR	08:06:27	Euronext Dublin	2023090756321
256	51.16	EUR	08:06:27	Euronext Dublin	2023090756577
256	51.16	EUR	08:06:28	Euronext Dublin	2023090756833
256	51.16	EUR	08:06:28	Euronext Dublin	2023090757089
200	51.16	EUR	08:06:38	Euronext Dublin	2023090757345
67	51.16	EUR	08:06:38	Euronext Dublin	2023090757601
200	51.16	EUR	08:06:38	Euronext Dublin	2023090757857
200	51.16	EUR	08:06:39	Euronext Dublin	2023090758113
200	51.16	EUR	08:06:39	Euronext Dublin	2023090758369
200	51.16	EUR	08:06:40	Euronext Dublin	2023090758625
200	51.16	EUR	08:06:40	Euronext Dublin	2023090758881
146	51.16	EUR	08:06:41	Euronext Dublin	2023090759137
59	51.16	EUR	08:06:44	Euronext Dublin	2023090759393
271	51.16	EUR	08:06:45	Euronext Dublin	2023090760673
10	51.16	EUR	08:06:45	Euronext Dublin	2023090760929
53	51.16	EUR	08:07:01	Euronext Dublin	2023090761185
39	51.16	EUR	08:07:03	Euronext Dublin	2023090761441
39	51.16	EUR	08:07:05	Euronext Dublin	2023090761697
39	51.16	EUR	08:07:07	Euronext Dublin	2023090761953
31	51.16	EUR	08:07:09	Euronext Dublin	2023090762209
9	51.16	EUR	08:07:09	Euronext Dublin	2023090762465
39	51.16	EUR	08:07:11	Euronext Dublin	2023090762721
39	51.16	EUR	08:07:13	Euronext Dublin	2023090762977
39	51.16	EUR	08:07:15	Euronext Dublin	2023090763233
40	51.16	EUR	08:07:17	Euronext Dublin	2023090763489
39	51.16	EUR	08:07:19	Euronext Dublin	2023090763745
18	51.16	EUR	08:07:21	Euronext Dublin	2023090764001
21	51.16	EUR	08:07:21	Euronext Dublin	2023090764257
39	51.16	EUR	08:07:23	Euronext Dublin	2023090764513
426	51.14	EUR	08:07:24	Euronext Dublin	2023090765537
125	51.14	EUR	08:07:24	Euronext Dublin	2023090765793
159	51.18	EUR	08:07:48	Euronext Dublin	2023090768353
37	51.18	EUR	08:08:01	Euronext Dublin	2023090768609
16	51.18	EUR	08:08:02	Euronext Dublin	2023090769377
150	51.18	EUR	08:08:11	Euronext Dublin	2023090769633
148	51.18	EUR	08:08:17	Euronext Dublin	2023090770401
150	51.18	EUR	08:08:35	Euronext Dublin	2023090770657
40	51.18	EUR	08:08:35	Euronext Dublin	2023090770913
163	51.18	EUR	08:08:35	Euronext Dublin	2023090771169
40	51.18	EUR	08:08:37	Euronext Dublin	2023090771681
16	51.18	EUR	08:08:39	Euronext Dublin	2023090771937
23	51.18	EUR	08:08:39	Euronext Dublin	2023090772193
39	51.18	EUR	08:08:41	Euronext Dublin	2023090772449
59	51.18	EUR	08:08:44	Euronext Dublin	2023090772705
39	51.18	EUR	08:08:46	Euronext Dublin	2023090772961
339	51.18	EUR	08:08:56	Euronext Dublin	2023090773729
150	51.16	EUR	08:09:17	Euronext Dublin	2023090774497
116	51.16	EUR	08:09:17	Euronext Dublin	2023090774753
193	51.16	EUR	08:09:42	Euronext Dublin	2023090775265
161	51.16	EUR	08:09:42	Euronext Dublin	2023090775521
139	51.16	EUR	08:09:42	Euronext Dublin	2023090775777
11	51.16	EUR	08:09:44	Euronext Dublin	2023090776033
28	51.16	EUR	08:09:44	Euronext Dublin	2023090776289
40	51.14	EUR	08:09:46	Euronext Dublin	2023090776545
39	51.14	EUR	08:09:48	Euronext Dublin	2023090776801
56	51.1	EUR	08:09:49	Euronext Dublin	2023090777057
127	51.08	EUR	08:09:52	Euronext Dublin	2023090778593
314	51.08	EUR	08:09:52	Euronext Dublin	2023090778849
480	51.1	EUR	08:10:15	Euronext Dublin	2023090779361
458	51.1	EUR	08:10:48	Euronext Dublin	2023090781153
531	51.1	EUR	08:11:19	Euronext Dublin	2023090781665
513	51.1	EUR	08:11:29	Euronext Dublin	2023090782433
549	51.1	EUR	08:11:32	Euronext Dublin	2023090783201
631	51.08	EUR	08:12:12	Euronext Dublin	2023090784481
491	51.1	EUR	08:12:46	Euronext Dublin	2023090784993
423	51.08	EUR	08:13:12	Euronext Dublin	2023090786273
228	51.08	EUR	08:13:12	Euronext Dublin	2023090786529
47	51.1	EUR	08:14:36	Euronext Dublin	2023090787553
50	51.1	EUR	08:14:39	Euronext Dublin	2023090787809
49	51.1	EUR	08:14:42	Euronext Dublin	2023090788065
1	51.1	EUR	08:14:42	Euronext Dublin	2023090788321
50	51.1	EUR	08:14:45	Euronext Dublin	2023090788577
51	51.1	EUR	08:14:48	Euronext Dublin	2023090788833
50	51.1	EUR	08:14:51	Euronext Dublin	2023090789089
392	51.08	EUR	08:14:53	Euronext Dublin	2023090789601
44	51.08	EUR	08:15:15	Euronext Dublin	2023090791137
43	51.08	EUR	08:15:20	Euronext Dublin	2023090791393
49	51.08	EUR	08:15:23	Euronext Dublin	2023090791649
50	51.08	EUR	08:15:26	Euronext Dublin	2023090791905
49	51.08	EUR	08:15:29	Euronext Dublin	2023090792161
49	51.08	EUR	08:15:32	Euronext Dublin	2023090792417
26	51.08	EUR	08:15:35	Euronext Dublin	2023090792673
24	51.08	EUR	08:15:35	Euronext Dublin	2023090792929
10	51.08	EUR	08:15:39	Euronext Dublin	2023090793185
31	51.08	EUR	08:15:39	Euronext Dublin	2023090793441
38	51.08	EUR	08:16:18	Euronext Dublin	2023090796513
382	51.08	EUR	08:16:18	Euronext Dublin	2023090796769
164	51.08	EUR	08:16:19	Euronext Dublin	2023090797537
30	51.1	EUR	08:16:29	Euronext Dublin	2023090799073
30	51.16	EUR	08:17:52	Euronext Dublin	20230907105473
150	51.16	EUR	08:17:55	Euronext Dublin	20230907105729
150	51.16	EUR	08:17:58	Euronext Dublin	20230907105985
150	51.16	EUR	08:18:01	Euronext Dublin	20230907106241
159	51.16	EUR	08:18:01	Euronext Dublin	20230907106497
36	51.16	EUR	08:18:02	Euronext Dublin	20230907106753
32	51.16	EUR	08:18:12	Euronext Dublin	20230907107009
103	51.16	EUR	08:18:12	Euronext Dublin	20230907107265
150	51.16	EUR	08:18:12	Euronext Dublin	20230907107521
166	51.16	EUR	08:18:12	Euronext Dublin	20230907107777
150	51.16	EUR	08:18:13	Euronext Dublin	20230907108033
159	51.16	EUR	08:18:13	Euronext Dublin	20230907108289
159	51.16	EUR	08:18:13	Euronext Dublin	20230907108545
200	51.16	EUR	08:18:14	Euronext Dublin	20230907108801
166	51.16	EUR	08:18:14	Euronext Dublin	20230907109057
90	51.16	EUR	08:18:19	Euronext Dublin	20230907109313
570	51.14	EUR	08:18:20	Euronext Dublin	20230907110337
308	51.1	EUR	08:18:30	Euronext Dublin	20230907112385
375	51.1	EUR	08:18:30	Euronext Dublin	20230907112641
384	51.08	EUR	08:18:42	Euronext Dublin	20230907113665
159	51.08	EUR	08:18:42	Euronext Dublin	20230907113921
150	51.08	EUR	08:18:42	Euronext Dublin	20230907114177
159	51.08	EUR	08:18:42	Euronext Dublin	20230907114433
13	51.08	EUR	08:18:42	Euronext Dublin	20230907114689
162	51.1	EUR	08:20:00	Euronext Dublin	20230907116993
288	51.1	EUR	08:20:00	Euronext Dublin	20230907117249
159	51.1	EUR	08:20:00	Euronext Dublin	20230907117505
159	51.1	EUR	08:20:00	Euronext Dublin	20230907117761
132	51.1	EUR	08:20:00	Euronext Dublin	20230907118017
360	51.1	EUR	08:20:26	Euronext Dublin	20230907118529
10	51.08	EUR	08:20:55	Euronext Dublin	20230907119297
477	51.08	EUR	08:20:55	Euronext Dublin	20230907119553
159	51.06	EUR	08:20:55	Euronext Dublin	20230907122113
149	51.06	EUR	08:20:55	Euronext Dublin	20230907122369
559	51.04	EUR	08:21:29	Euronext Dublin	20230907122625
72	51.02	EUR	08:21:45	Euronext Dublin	20230907124161
290	51.02	EUR	08:21:45	Euronext Dublin	20230907124417
320	51.02	EUR	08:22:02	Euronext Dublin	20230907125185
464	51.02	EUR	08:22:11	Euronext Dublin	20230907125953
564	51	EUR	08:22:16	Euronext Dublin	20230907126721
45	50.98	EUR	08:22:20	Euronext Dublin	20230907127489
299	50.98	EUR	08:22:20	Euronext Dublin	20230907127745
620	50.96	EUR	08:22:29	Euronext Dublin	20230907129537
211	50.98	EUR	08:22:38	Euronext Dublin	20230907130817
272	50.98	EUR	08:22:38	Euronext Dublin	20230907131073
116	50.98	EUR	08:22:38	Euronext Dublin	20230907131329
239	50.98	EUR	08:22:38	Euronext Dublin	20230907131585
132	50.96	EUR	08:22:42	Euronext Dublin	20230907131841
150	50.96	EUR	08:22:42	Euronext Dublin	20230907132097
323	50.96	EUR	08:22:42	Euronext Dublin	20230907132353
453	50.98	EUR	08:23:05	Euronext Dublin	20230907134657
351	50.96	EUR	08:23:12	Euronext Dublin	20230907136193
344	50.94	EUR	08:24:49	Euronext Dublin	20230907139777
74	50.94	EUR	08:24:49	Euronext Dublin	20230907140033
519	50.92	EUR	08:25:02	Euronext Dublin	20230907140801
128	50.94	EUR	08:25:37	Euronext Dublin	20230907146945
245	50.94	EUR	08:25:37	Euronext Dublin	20230907147201
268	50.92	EUR	08:26:08	Euronext Dublin	20230907148481
90	50.92	EUR	08:26:08	Euronext Dublin	20230907148737
339	50.92	EUR	08:26:29	Euronext Dublin	20230907149761
412	50.84	EUR	08:27:45	Euronext Dublin	20230907152577
150	50.86	EUR	08:28:05	Euronext Dublin	20230907162561
159	50.86	EUR	08:28:05	Euronext Dublin	20230907162817
159	50.86	EUR	08:28:05	Euronext Dublin	20230907163073
324	50.86	EUR	08:28:05	Euronext Dublin	20230907163329
260	50.86	EUR	08:28:05	Euronext Dublin	20230907163585
179	50.86	EUR	08:28:05	Euronext Dublin	20230907163841
94	50.86	EUR	08:28:05	Euronext Dublin	20230907164097
579	50.86	EUR	08:28:05	Euronext Dublin	20230907164353
352	50.86	EUR	08:28:05	Euronext Dublin	20230907164609
244	50.86	EUR	08:28:05	Euronext Dublin	20230907164865
78	50.84	EUR	08:28:18	Euronext Dublin	20230907165889
112	50.84	EUR	08:28:18	Euronext Dublin	20230907166145
213	50.82	EUR	08:28:35	Euronext Dublin	20230907166913
54	50.8	EUR	08:28:35	Euronext Dublin	20230907168705
394	50.88	EUR	08:30:01	Euronext Dublin	20230907174593
159	50.88	EUR	08:30:01	Euronext Dublin	20230907175105
159	50.88	EUR	08:30:01	Euronext Dublin	20230907175361
150	50.88	EUR	08:30:01	Euronext Dublin	20230907175617
9	50.88	EUR	08:30:01	Euronext Dublin	20230907175873
103	50.88	EUR	08:30:01	Euronext Dublin	20230907176129
65	50.88	EUR	08:30:01	Euronext Dublin	20230907176385
478	50.9	EUR	08:30:21	Euronext Dublin	20230907179457
198	50.88	EUR	08:30:52	Euronext Dublin	20230907183553
150	50.88	EUR	08:30:52	Euronext Dublin	20230907183809
84	50.88	EUR	08:30:52	Euronext Dublin	20230907184065
159	50.88	EUR	08:30:52	Euronext Dublin	20230907184321
159	50.88	EUR	08:30:52	Euronext Dublin	20230907184577
150	50.88	EUR	08:30:52	Euronext Dublin	20230907184833
593	50.86	EUR	08:32:26	Euronext Dublin	20230907189953
555	50.86	EUR	08:32:39	Euronext Dublin	20230907192769
159	50.86	EUR	08:32:39	Euronext Dublin	20230907193025
159	50.86	EUR	08:32:39	Euronext Dublin	20230907193281
150	50.86	EUR	08:32:39	Euronext Dublin	20230907193537
263	50.86	EUR	08:32:39	Euronext Dublin	20230907193793
264	50.88	EUR	08:33:18	Euronext Dublin	20230907195329
239	50.88	EUR	08:33:18	Euronext Dublin	20230907195585
546	50.88	EUR	08:34:10	Euronext Dublin	20230907197377
469	50.86	EUR	08:36:26	Euronext Dublin	20230907199425
987	50.84	EUR	08:36:33	Euronext Dublin	20230907201473
150	50.82	EUR	08:36:33	Euronext Dublin	20230907202753
225	50.82	EUR	08:36:33	Euronext Dublin	20230907203009
71	50.82	EUR	08:36:33	Euronext Dublin	20230907203265
539	50.8	EUR	08:36:40	Euronext Dublin	20230907204033
464	50.82	EUR	08:37:12	Euronext Dublin	20230907206849
44	50.82	EUR	08:37:12	Euronext Dublin	20230907207105
463	50.8	EUR	08:37:16	Euronext Dublin	20230907207873
343	50.78	EUR	08:37:19	Euronext Dublin	20230907209665
453	50.74	EUR	08:37:57	Euronext Dublin	20230907215553
320	50.72	EUR	08:38:17	Euronext Dublin	20230907217089
493	50.7	EUR	08:39:02	Euronext Dublin	20230907221185
476	50.66	EUR	08:39:59	Euronext Dublin	20230907224001
151	50.66	EUR	08:41:04	Euronext Dublin	20230907228865
146	50.66	EUR	08:41:04	Euronext Dublin	20230907229121
405	50.66	EUR	08:41:04	Euronext Dublin	20230907229377
636	50.74	EUR	08:43:00	Euronext Dublin	20230907240385
199	50.74	EUR	08:43:00	Euronext Dublin	20230907240641
199	50.74	EUR	08:43:00	Euronext Dublin	20230907240897
150	50.74	EUR	08:43:00	Euronext Dublin	20230907241153
413	50.74	EUR	08:43:00	Euronext Dublin	20230907241409
654	50.72	EUR	08:43:45	Euronext Dublin	20230907248065
484	50.74	EUR	08:44:06	Euronext Dublin	20230907249089
199	50.74	EUR	08:44:06	Euronext Dublin	20230907249345
481	50.84	EUR	08:46:24	Euronext Dublin	20230907258561
612	50.8	EUR	08:47:02	Euronext Dublin	20230907259585
199	50.78	EUR	08:47:02	Euronext Dublin	20230907260865
199	50.78	EUR	08:47:02	Euronext Dublin	20230907261121
150	50.78	EUR	08:47:02	Euronext Dublin	20230907261377
38	50.78	EUR	08:47:02	Euronext Dublin	20230907261633
562	50.76	EUR	08:47:56	Euronext Dublin	20230907262401
509	50.74	EUR	08:48:23	Euronext Dublin	20230907262913
463	50.72	EUR	08:49:49	Euronext Dublin	20230907274945
138	50.7	EUR	08:49:55	Euronext Dublin	20230907276993
345	50.7	EUR	08:49:55	Euronext Dublin	20230907277249
245	50.68	EUR	08:50:20	Euronext Dublin	20230907278273
128	50.66	EUR	08:50:22	Euronext Dublin	20230907280065
278	50.72	EUR	08:51:29	Euronext Dublin	20230907286977
167	50.76	EUR	08:52:37	Euronext Dublin	20230907290561
509	50.76	EUR	08:53:09	Euronext Dublin	20230907291841
296	50.76	EUR	08:53:34	Euronext Dublin	20230907293121
50	50.76	EUR	08:53:34	Euronext Dublin	20230907293377
209	50.76	EUR	08:55:51	Euronext Dublin	20230907302849
25	50.76	EUR	08:55:51	Euronext Dublin	20230907303105
209	50.76	EUR	08:55:51	Euronext Dublin	20230907303361
295	50.74	EUR	08:56:56	Euronext Dublin	20230907308225
38	50.78	EUR	08:58:56	Euronext Dublin	20230907323073
459	50.78	EUR	08:58:56	Euronext Dublin	20230907323329
428	50.76	EUR	08:59:20	Euronext Dublin	20230907324353
549	50.74	EUR	09:00:13	Euronext Dublin	20230907331521
316	50.74	EUR	09:00:13	Euronext Dublin	20230907331777
199	50.74	EUR	09:00:14	Euronext Dublin	20230907332289
199	50.74	EUR	09:00:14	Euronext Dublin	20230907332545
150	50.74	EUR	09:00:14	Euronext Dublin	20230907332801
602	50.72	EUR	09:00:46	Euronext Dublin	20230907334849
567	50.72	EUR	09:01:41	Euronext Dublin	20230907338689
621	50.7	EUR	09:02:30	Euronext Dublin	20230907340225
42	50.7	EUR	09:02:30	Euronext Dublin	20230907340481
115	50.68	EUR	09:02:34	Euronext Dublin	20230907341761
340	50.68	EUR	09:02:34	Euronext Dublin	20230907342017
41	50.68	EUR	09:02:51	Euronext Dublin	20230907343041
44	50.68	EUR	09:02:52	Euronext Dublin	20230907343297
51	50.68	EUR	09:02:52	Euronext Dublin	20230907343553
26	50.68	EUR	09:02:53	Euronext Dublin	20230907343809
31	50.68	EUR	09:02:53	Euronext Dublin	20230907344065
37	50.68	EUR	09:02:55	Euronext Dublin	20230907344321
37	50.68	EUR	09:02:59	Euronext Dublin	20230907344577
3	50.68	EUR	09:02:59	Euronext Dublin	20230907344833
40	50.68	EUR	09:03:03	Euronext Dublin	20230907345089
31	50.68	EUR	09:03:07	Euronext Dublin	20230907345345
9	50.68	EUR	09:03:07	Euronext Dublin	20230907345601
60	50.68	EUR	09:03:13	Euronext Dublin	20230907346113
78	50.7	EUR	09:03:27	Euronext Dublin	20230907347137
62	50.7	EUR	09:03:28	Euronext Dublin	20230907348673
40	50.7	EUR	09:03:31	Euronext Dublin	20230907348929
40	50.7	EUR	09:03:35	Euronext Dublin	20230907349185
8	50.7	EUR	09:03:39	Euronext Dublin	20230907349441
32	50.7	EUR	09:03:39	Euronext Dublin	20230907349697
18	50.7	EUR	09:03:43	Euronext Dublin	20230907349953
22	50.7	EUR	09:03:43	Euronext Dublin	20230907350209
166	50.68	EUR	09:03:43	Euronext Dublin	20230907350721
36	50.7	EUR	09:04:04	Euronext Dublin	20230907351489
38	50.7	EUR	09:04:12	Euronext Dublin	20230907352513
91	50.7	EUR	09:05:23	Euronext Dublin	20230907354305
952	50.7	EUR	09:05:23	Euronext Dublin	20230907354561
457	50.74	EUR	09:06:40	Euronext Dublin	20230907358913
249	50.74	EUR	09:06:40	Euronext Dublin	20230907359681
249	50.74	EUR	09:06:40	Euronext Dublin	20230907359937
439	50.74	EUR	09:07:25	Euronext Dublin	20230907361217
234	50.74	EUR	09:07:25	Euronext Dublin	20230907361473
249	50.74	EUR	09:07:25	Euronext Dublin	20230907363009
150	50.74	EUR	09:07:25	Euronext Dublin	20230907363265
249	50.74	EUR	09:07:25	Euronext Dublin	20230907363521
153	50.74	EUR	09:07:25	Euronext Dublin	20230907363777
7	50.74	EUR	09:07:25	Euronext Dublin	20230907364033
9	50.74	EUR	09:07:25	Euronext Dublin	20230907364289
55	50.74	EUR	09:07:25	Euronext Dublin	20230907364545
73	50.72	EUR	09:07:28	Euronext Dublin	20230907364801
88	50.7	EUR	09:07:37	Euronext Dublin	20230907365825
514	50.74	EUR	09:09:54	Euronext Dublin	20230907368129
249	50.74	EUR	09:09:54	Euronext Dublin	20230907368385
249	50.74	EUR	09:09:55	Euronext Dublin	20230907368641
150	50.74	EUR	09:09:55	Euronext Dublin	20230907368897
10	50.74	EUR	09:09:55	Euronext Dublin	20230907369153
173	50.74	EUR	09:09:55	Euronext Dublin	20230907369409
92	50.72	EUR	09:11:20	Euronext Dublin	20230907370177
249	50.72	EUR	09:11:20	Euronext Dublin	20230907370433
304	50.72	EUR	09:11:20	Euronext Dublin	20230907370689
71	50.7	EUR	09:13:44	Euronext Dublin	20230907374273
590	50.7	EUR	09:13:44	Euronext Dublin	20230907374529
88	50.7	EUR	09:13:53	Euronext Dublin	20230907375553
42	50.7	EUR	09:14:51	Euronext Dublin	20230907376065
601	50.7	EUR	09:14:51	Euronext Dublin	20230907376321
217	50.68	EUR	09:15:24	Euronext Dublin	20230907378113
79	50.84	EUR	09:15:57	Euronext Dublin	20230907384001
150	50.84	EUR	09:15:57	Euronext Dublin	20230907384257
380	50.84	EUR	09:15:57	Euronext Dublin	20230907384513
471	50.88	EUR	09:17:04	Euronext Dublin	20230907386049
427	50.88	EUR	09:17:08	Euronext Dublin	20230907388353
703	50.84	EUR	09:17:57	Euronext Dublin	20230907388865
209	50.82	EUR	09:18:32	Euronext Dublin	20230907392193
212	50.82	EUR	09:18:32	Euronext Dublin	20230907392449
416	50.82	EUR	09:18:47	Euronext Dublin	20230907392961
176	50.8	EUR	09:19:02	Euronext Dublin	20230907393729
604	50.8	EUR	09:20:11	Euronext Dublin	20230907397313
142	50.78	EUR	09:20:20	Euronext Dublin	20230907397825
84	50.78	EUR	09:20:20	Euronext Dublin	20230907398081
42	50.74	EUR	09:20:24	Euronext Dublin	20230907398337
313	50.76	EUR	09:22:04	Euronext Dublin	20230907402433
452	50.76	EUR	09:22:04	Euronext Dublin	20230907402689
94	50.78	EUR	09:22:33	Euronext Dublin	20230907404737
577	50.82	EUR	09:23:44	Euronext Dublin	20230907409857
755	50.8	EUR	09:24:00	Euronext Dublin	20230907410881
451	50.8	EUR	09:24:43	Euronext Dublin	20230907411649
178	50.8	EUR	09:25:02	Euronext Dublin	20230907412417
504	50.78	EUR	09:26:29	Euronext Dublin	20230907414977
36	50.76	EUR	09:27:04	Euronext Dublin	20230907415745
395	50.76	EUR	09:27:04	Euronext Dublin	20230907416001
506	50.76	EUR	09:28:13	Euronext Dublin	20230907417793
277	50.76	EUR	09:28:44	Euronext Dublin	20230907421377
297	50.76	EUR	09:30:24	Euronext Dublin	20230907424193
523	50.78	EUR	09:33:41	Euronext Dublin	20230907429825
102	50.78	EUR	09:33:41	Euronext Dublin	20230907430081
136	50.78	EUR	09:33:41	Euronext Dublin	20230907430337
249	50.78	EUR	09:33:41	Euronext Dublin	20230907430593
243	50.78	EUR	09:33:41	Euronext Dublin	20230907430849
265	50.76	EUR	09:35:24	Euronext Dublin	20230907431361
576	50.76	EUR	09:35:24	Euronext Dublin	20230907431617
335	50.76	EUR	09:37:04	Euronext Dublin	20230907432385
850	50.76	EUR	09:37:04	Euronext Dublin	20230907432641
1139	50.74	EUR	09:37:34	Euronext Dublin	20230907434689
162	50.7	EUR	09:37:44	Euronext Dublin	20230907435201
203	50.74	EUR	09:38:51	Euronext Dublin	20230907437505
445	50.74	EUR	09:38:51	Euronext Dublin	20230907437761
266	50.72	EUR	09:39:00	Euronext Dublin	20230907439553
624	50.74	EUR	09:40:28	Euronext Dublin	20230907444673
543	50.76	EUR	09:42:05	Euronext Dublin	20230907454657
564	50.76	EUR	09:44:49	Euronext Dublin	20230907460033
14	50.76	EUR	09:44:49	Euronext Dublin	20230907460289
72	50.8	EUR	09:48:09	Euronext Dublin	20230907470017
603	50.8	EUR	09:49:35	Euronext Dublin	20230907473601
1617	50.8	EUR	09:51:35	Euronext Dublin	20230907480001
280	50.86	EUR	09:53:44	Euronext Dublin	20230907488961
264	50.86	EUR	09:55:30	Euronext Dublin	20230907493313
377	50.86	EUR	09:55:30	Euronext Dublin	20230907493569
330	50.84	EUR	09:57:18	Euronext Dublin	20230907496385
252	50.84	EUR	09:57:18	Euronext Dublin	20230907496641
732	50.84	EUR	10:01:58	Euronext Dublin	20230907506113
587	50.82	EUR	10:02:06	Euronext Dublin	20230907507137
72	50.82	EUR	10:02:06	Euronext Dublin	20230907507649
728	50.82	EUR	10:02:06	Euronext Dublin	20230907507905
877	50.8	EUR	10:02:54	Euronext Dublin	20230907510977
938	50.78	EUR	10:03:08	Euronext Dublin	20230907512769
580	50.8	EUR	10:05:01	Euronext Dublin	20230907515329
250	50.8	EUR	10:05:02	Euronext Dublin	20230907515585
81	50.82	EUR	10:08:02	Euronext Dublin	20230907524289
199	50.82	EUR	10:08:02	Euronext Dublin	20230907524545
73	50.84	EUR	10:10:24	Euronext Dublin	20230907528897
168	50.84	EUR	10:10:24	Euronext Dublin	20230907529153
49	50.84	EUR	10:11:08	Euronext Dublin	20230907529665
1005	50.84	EUR	10:11:08	Euronext Dublin	20230907529921
33	50.82	EUR	10:11:39	Euronext Dublin	20230907531457
213	50.84	EUR	10:12:20	Euronext Dublin	20230907534017
878	50.84	EUR	10:12:53	Euronext Dublin	20230907534529
73	50.84	EUR	10:15:52	Euronext Dublin	20230907541697
66	50.84	EUR	10:15:57	Euronext Dublin	20230907542465
150	50.84	EUR	10:15:57	Euronext Dublin	20230907542721
603	50.84	EUR	10:15:57	Euronext Dublin	20230907542977
137	50.84	EUR	10:16:51	Euronext Dublin	20230907544257
322	50.84	EUR	10:17:54	Euronext Dublin	20230907546817
82	50.86	EUR	10:20:45	Euronext Dublin	20230907552961
111	50.86	EUR	10:20:45	Euronext Dublin	20230907553217
392	50.86	EUR	10:20:45	Euronext Dublin	20230907553473
249	50.86	EUR	10:20:45	Euronext Dublin	20230907553729
88	50.86	EUR	10:20:45	Euronext Dublin	20230907553985
107	50.86	EUR	10:20:45	Euronext Dublin	20230907554241
10	50.86	EUR	10:20:45	Euronext Dublin	20230907554497
85	50.86	EUR	10:20:45	Euronext Dublin	20230907554753
1389	50.84	EUR	10:23:08	Euronext Dublin	20230907557825
68	50.84	EUR	10:23:15	Euronext Dublin	20230907563201
383	50.84	EUR	10:23:15	Euronext Dublin	20230907563457
429	50.88	EUR	10:25:18	Euronext Dublin	20230907571905
150	50.88	EUR	10:25:18	Euronext Dublin	20230907572161
126	50.88	EUR	10:27:42	Euronext Dublin	20230907574977
823	50.88	EUR	10:27:42	Euronext Dublin	20230907575233
150	50.88	EUR	10:27:42	Euronext Dublin	20230907575489
249	50.88	EUR	10:27:42	Euronext Dublin	20230907575745
249	50.88	EUR	10:27:42	Euronext Dublin	20230907576001
167	50.88	EUR	10:27:42	Euronext Dublin	20230907576257
289	50.88	EUR	10:27:42	Euronext Dublin	20230907576513
300	50.86	EUR	10:28:07	Euronext Dublin	20230907577793
173	50.84	EUR	10:28:14	Euronext Dublin	20230907578817
585	50.84	EUR	10:30:36	Euronext Dublin	20230907584193
367	50.84	EUR	10:33:39	Euronext Dublin	20230907587265
243	50.84	EUR	10:33:43	Euronext Dublin	20230907588033
482	50.84	EUR	10:33:43	Euronext Dublin	20230907588289
800	50.84	EUR	10:35:50	Euronext Dublin	20230907596225
283	50.88	EUR	10:40:28	Euronext Dublin	20230907604929
63	50.88	EUR	10:40:28	Euronext Dublin	20230907605185
889	50.86	EUR	10:42:58	Euronext Dublin	20230907607745
533	50.86	EUR	10:43:01	Euronext Dublin	20230907608769
263	50.82	EUR	10:43:57	Euronext Dublin	20230907609537
201	50.82	EUR	10:43:57	Euronext Dublin	20230907610305
588	50.82	EUR	10:45:44	Euronext Dublin	20230907614657
34	50.82	EUR	10:45:44	Euronext Dublin	20230907614913
83	50.82	EUR	10:45:44	Euronext Dublin	20230907615169
311	50.82	EUR	10:45:44	Euronext Dublin	20230907615425
312	50.82	EUR	10:45:44	Euronext Dublin	20230907615681
14	50.82	EUR	10:45:44	Euronext Dublin	20230907615937
330	50.8	EUR	10:46:02	Euronext Dublin	20230907616705
607	50.8	EUR	10:47:06	Euronext Dublin	20230907618241
39	50.78	EUR	10:48:23	Euronext Dublin	20230907621825
43	50.78	EUR	10:48:23	Euronext Dublin	20230907622081
46	50.78	EUR	10:48:24	Euronext Dublin	20230907622337
49	50.78	EUR	10:48:24	Euronext Dublin	20230907622593
53	50.78	EUR	10:48:25	Euronext Dublin	20230907622849
59	50.78	EUR	10:48:26	Euronext Dublin	20230907623105
22	50.78	EUR	10:48:26	Euronext Dublin	20230907623361
40	50.78	EUR	10:48:26	Euronext Dublin	20230907623617
65	50.78	EUR	10:48:27	Euronext Dublin	20230907623873
45	50.78	EUR	10:48:27	Euronext Dublin	20230907624129
23	50.78	EUR	10:48:27	Euronext Dublin	20230907624385
70	50.78	EUR	10:48:28	Euronext Dublin	20230907624641
72	50.78	EUR	10:48:28	Euronext Dublin	20230907624897
78	50.78	EUR	10:48:29	Euronext Dublin	20230907625153
69	50.78	EUR	10:48:30	Euronext Dublin	20230907625409
14	50.78	EUR	10:48:30	Euronext Dublin	20230907625665
85	50.78	EUR	10:48:30	Euronext Dublin	20230907626177
88	50.78	EUR	10:48:31	Euronext Dublin	20230907626433
36	50.78	EUR	10:48:31	Euronext Dublin	20230907626689
55	50.78	EUR	10:48:31	Euronext Dublin	20230907626945
44	50.78	EUR	10:48:32	Euronext Dublin	20230907627201
90	50.78	EUR	10:48:38	Euronext Dublin	20230907627457
2	50.78	EUR	10:48:38	Euronext Dublin	20230907627713
97	50.78	EUR	10:48:39	Euronext Dublin	20230907627969
59	50.78	EUR	10:48:39	Euronext Dublin	20230907628225
42	50.78	EUR	10:48:44	Euronext Dublin	20230907628481
41	50.78	EUR	10:48:49	Euronext Dublin	20230907628737
42	50.78	EUR	10:48:54	Euronext Dublin	20230907628993
41	50.78	EUR	10:48:59	Euronext Dublin	20230907629249
42	50.78	EUR	10:49:04	Euronext Dublin	20230907629505
41	50.78	EUR	10:49:09	Euronext Dublin	20230907629761
42	50.78	EUR	10:49:14	Euronext Dublin	20230907630017
41	50.78	EUR	10:49:19	Euronext Dublin	20230907630273
42	50.78	EUR	10:49:24	Euronext Dublin	20230907630529
50	50.78	EUR	10:49:30	Euronext Dublin	20230907630785
41	50.78	EUR	10:49:35	Euronext Dublin	20230907631041
42	50.78	EUR	10:49:40	Euronext Dublin	20230907631297
41	50.78	EUR	10:49:45	Euronext Dublin	20230907631553
30	50.78	EUR	10:49:50	Euronext Dublin	20230907631809
12	50.78	EUR	10:49:50	Euronext Dublin	20230907632065
22	50.78	EUR	10:49:55	Euronext Dublin	20230907632321
19	50.78	EUR	10:49:55	Euronext Dublin	20230907632577
42	50.78	EUR	10:50:00	Euronext Dublin	20230907632833
9	50.78	EUR	10:50:04	Euronext Dublin	20230907633089
36	50.78	EUR	10:50:04	Euronext Dublin	20230907633345
46	50.78	EUR	10:50:08	Euronext Dublin	20230907633601
45	50.78	EUR	10:50:12	Euronext Dublin	20230907633857
46	50.78	EUR	10:50:16	Euronext Dublin	20230907634113
45	50.78	EUR	10:50:20	Euronext Dublin	20230907634369
204	50.76	EUR	10:50:21	Euronext Dublin	20230907635137
41	50.76	EUR	10:50:31	Euronext Dublin	20230907635649
472	50.76	EUR	10:50:31	Euronext Dublin	20230907635905
309	50.76	EUR	10:50:38	Euronext Dublin	20230907636673
45	50.74	EUR	10:51:54	Euronext Dublin	20230907636929
45	50.74	EUR	10:51:58	Euronext Dublin	20230907637185
46	50.74	EUR	10:52:02	Euronext Dublin	20230907637441
385	50.72	EUR	10:52:03	Euronext Dublin	20230907637697
476	50.72	EUR	10:52:03	Euronext Dublin	20230907637953
682	50.74	EUR	10:53:10	Euronext Dublin	20230907643585
1031	50.72	EUR	10:53:42	Euronext Dublin	20230907644353
704	50.82	EUR	10:56:24	Euronext Dublin	20230907650497
23	50.82	EUR	10:56:58	Euronext Dublin	20230907651521
114	50.82	EUR	10:56:59	Euronext Dublin	20230907651777
84	50.82	EUR	10:56:59	Euronext Dublin	20230907652289
779	50.82	EUR	10:56:59	Euronext Dublin	20230907652545
620	50.82	EUR	10:58:24	Euronext Dublin	20230907655105
187	50.8	EUR	10:58:56	Euronext Dublin	20230907656129
150	50.82	EUR	11:01:24	Euronext Dublin	20230907660737
312	50.82	EUR	11:01:24	Euronext Dublin	20230907660993
127	50.82	EUR	11:01:24	Euronext Dublin	20230907661249
897	50.8	EUR	11:03:30	Euronext Dublin	20230907668673
98	50.8	EUR	11:05:16	Euronext Dublin	20230907670721
215	50.8	EUR	11:05:16	Euronext Dublin	20230907670977
797	50.8	EUR	11:05:16	Euronext Dublin	20230907671233
187	50.8	EUR	11:05:58	Euronext Dublin	20230907677377
9	50.8	EUR	11:09:12	Euronext Dublin	20230907681985
1069	50.8	EUR	11:09:27	Euronext Dublin	20230907682241
7	50.8	EUR	11:11:24	Euronext Dublin	20230907685825
312	50.8	EUR	11:11:24	Euronext Dublin	20230907686081
3	50.8	EUR	11:11:24	Euronext Dublin	20230907686337
336	50.8	EUR	11:11:24	Euronext Dublin	20230907686593
48	50.78	EUR	11:13:43	Euronext Dublin	20230907691713
819	50.78	EUR	11:13:54	Euronext Dublin	20230907692225
1150	50.76	EUR	11:16:09	Euronext Dublin	20230907695041
713	50.76	EUR	11:16:45	Euronext Dublin	20230907700417
499	50.76	EUR	11:16:45	Euronext Dublin	20230907700673
383	50.74	EUR	11:17:04	Euronext Dublin	20230907701697
104	50.74	EUR	11:17:04	Euronext Dublin	20230907701953
26	50.74	EUR	11:17:04	Euronext Dublin	20230907702209
495	50.74	EUR	11:17:05	Euronext Dublin	20230907702721
62	50.74	EUR	11:17:07	Euronext Dublin	20230907703489
25	50.72	EUR	11:18:02	Euronext Dublin	20230907704769
94	50.72	EUR	11:18:28	Euronext Dublin	20230907707841
56	50.72	EUR	11:18:28	Euronext Dublin	20230907708097
43	50.72	EUR	11:18:28	Euronext Dublin	20230907708353
109	50.72	EUR	11:18:29	Euronext Dublin	20230907708609
53	50.72	EUR	11:18:30	Euronext Dublin	20230907708865
38	50.72	EUR	11:18:36	Euronext Dublin	20230907709121
952	50.7	EUR	11:18:52	Euronext Dublin	20230907710913
150	50.68	EUR	11:18:54	Euronext Dublin	20230907711425
376	50.68	EUR	11:18:54	Euronext Dublin	20230907711681
716	50.68	EUR	11:21:11	Euronext Dublin	20230907722177
435	50.68	EUR	11:22:51	Euronext Dublin	20230907725761
392	50.68	EUR	11:22:51	Euronext Dublin	20230907726017
26	50.68	EUR	11:23:21	Euronext Dublin	20230907728321
150	50.68	EUR	11:23:21	Euronext Dublin	20230907728577
240	50.68	EUR	11:23:21	Euronext Dublin	20230907728833
560	50.68	EUR	11:23:21	Euronext Dublin	20230907729089
437	50.66	EUR	11:24:19	Euronext Dublin	20230907733441
190	50.64	EUR	11:28:15	Euronext Dublin	20230907746497
23	50.64	EUR	11:28:26	Euronext Dublin	20230907748033
1	50.64	EUR	11:28:26	Euronext Dublin	20230907748289
6	50.64	EUR	11:28:48	Euronext Dublin	20230907748545
995	50.64	EUR	11:28:48	Euronext Dublin	20230907748801
1	50.62	EUR	11:30:02	Euronext Dublin	20230907753921
122	50.62	EUR	11:31:59	Euronext Dublin	20230907755713
550	50.62	EUR	11:31:59	Euronext Dublin	20230907755969
1187	50.6	EUR	11:33:14	Euronext Dublin	20230907763649
751	50.6	EUR	11:34:09	Euronext Dublin	20230907764417
390	50.6	EUR	11:34:09	Euronext Dublin	20230907764673
113	50.6	EUR	11:34:09	Euronext Dublin	20230907764929
106	50.68	EUR	11:37:45	Euronext Dublin	20230907777217
150	50.68	EUR	11:37:45	Euronext Dublin	20230907777473
113	50.68	EUR	11:37:45	Euronext Dublin	20230907777729
165	50.68	EUR	11:37:45	Euronext Dublin	20230907777985
698	50.68	EUR	11:39:18	Euronext Dublin	20230907780801
525	50.66	EUR	11:40:30	Euronext Dublin	20230907785665
326	50.64	EUR	11:40:31	Euronext Dublin	20230907786433
193	50.64	EUR	11:40:47	Euronext Dublin	20230907786945
533	50.68	EUR	11:42:39	Euronext Dublin	20230907793857
434	50.68	EUR	11:43:25	Euronext Dublin	20230907798721
663	50.76	EUR	11:45:59	Euronext Dublin	20230907813825
524	50.74	EUR	11:46:40	Euronext Dublin	20230907816129
53	50.74	EUR	11:46:40	Euronext Dublin	20230907816385
117	50.72	EUR	11:47:39	Euronext Dublin	20230907817153
689	50.72	EUR	11:49:07	Euronext Dublin	20230907817921
242	50.7	EUR	11:49:19	Euronext Dublin	20230907819201
956	50.68	EUR	11:52:13	Euronext Dublin	20230907822017
7	50.68	EUR	11:52:14	Euronext Dublin	20230907822273
93	50.68	EUR	11:52:14	Euronext Dublin	20230907822529
543	50.66	EUR	11:54:01	Euronext Dublin	20230907827649
25	50.64	EUR	11:54:26	Euronext Dublin	20230907829441
156	50.64	EUR	11:54:26	Euronext Dublin	20230907829697
817	50.64	EUR	11:57:23	Euronext Dublin	20230907836353
411	50.64	EUR	11:57:39	Euronext Dublin	20230907838145
244	50.64	EUR	11:58:25	Euronext Dublin	20230907840193
502	50.64	EUR	11:59:15	Euronext Dublin	20230907841217
283	50.62	EUR	11:59:41	Euronext Dublin	20230907842241
870	50.6	EUR	12:03:01	Euronext Dublin	20230907850945
124	50.6	EUR	12:03:01	Euronext Dublin	20230907851201
15	50.64	EUR	12:05:53	Euronext Dublin	20230907861185
5	50.64	EUR	12:06:15	Euronext Dublin	20230907861441
150	50.64	EUR	12:06:15	Euronext Dublin	20230907861697
651	50.64	EUR	12:06:15	Euronext Dublin	20230907861953
462	50.62	EUR	12:06:40	Euronext Dublin	20230907865537
619	50.62	EUR	12:07:14	Euronext Dublin	20230907868353
1159	50.6	EUR	12:08:26	Euronext Dublin	20230907870145
7	50.56	EUR	12:08:30	Euronext Dublin	20230907870913
30	50.56	EUR	12:08:31	Euronext Dublin	20230907871169
2	50.56	EUR	12:08:31	Euronext Dublin	20230907871425
590	50.56	EUR	12:09:19	Euronext Dublin	20230907872705
183	50.56	EUR	12:09:20	Euronext Dublin	20230907873473
474	50.56	EUR	12:09:24	Euronext Dublin	20230907873729
598	50.56	EUR	12:10:37	Euronext Dublin	20230907879105
243	50.54	EUR	12:11:03	Euronext Dublin	20230907880641
348	50.54	EUR	12:11:36	Euronext Dublin	20230907882177
292	50.54	EUR	12:11:36	Euronext Dublin	20230907882433
18	50.54	EUR	12:11:36	Euronext Dublin	20230907882689
243	50.54	EUR	12:11:36	Euronext Dublin	20230907882945
540	50.52	EUR	12:13:05	Euronext Dublin	20230907884993
189	50.5	EUR	12:13:08	Euronext Dublin	20230907886529
823	50.52	EUR	12:15:50	Euronext Dublin	20230907895233
94	50.5	EUR	12:16:22	Euronext Dublin	20230907898561
1	50.5	EUR	12:16:22	Euronext Dublin	20230907898817
109	50.5	EUR	12:16:22	Euronext Dublin	20230907899073
23	50.5	EUR	12:16:22	Euronext Dublin	20230907899329
27	50.5	EUR	12:16:23	Euronext Dublin	20230907899585
2	50.5	EUR	12:16:23	Euronext Dublin	20230907899841
61	50.5	EUR	12:16:31	Euronext Dublin	20230907900097
172	50.5	EUR	12:16:31	Euronext Dublin	20230907900353
143	50.5	EUR	12:16:31	Euronext Dublin	20230907900865
339	50.48	EUR	12:17:39	Euronext Dublin	20230907905473
386	50.5	EUR	12:23:00	Euronext Dublin	20230907919297
618	50.5	EUR	12:23:00	Euronext Dublin	20230907919553
292	50.5	EUR	12:23:00	Euronext Dublin	20230907920065
292	50.5	EUR	12:23:00	Euronext Dublin	20230907920321
402	50.5	EUR	12:23:00	Euronext Dublin	20230907920577
150	50.5	EUR	12:23:00	Euronext Dublin	20230907920833
133	50.5	EUR	12:23:00	Euronext Dublin	20230907921089
18	50.5	EUR	12:25:28	Euronext Dublin	20230907926209
1341	50.5	EUR	12:26:30	Euronext Dublin	20230907930817
790	50.48	EUR	12:27:47	Euronext Dublin	20230907935425
69	50.46	EUR	12:28:58	Euronext Dublin	20230907936449
150	50.46	EUR	12:28:58	Euronext Dublin	20230907936705
443	50.46	EUR	12:28:58	Euronext Dublin	20230907936961
562	50.44	EUR	12:29:03	Euronext Dublin	20230907938497
85	50.44	EUR	12:29:03	Euronext Dublin	20230907938753
130	50.44	EUR	12:29:06	Euronext Dublin	20230907940033
140	50.44	EUR	12:30:00	Euronext Dublin	20230907951041
188	50.44	EUR	12:30:01	Euronext Dublin	20230907951553
213	50.44	EUR	12:30:15	Euronext Dublin	20230907952065
124	50.44	EUR	12:30:15	Euronext Dublin	20230907952577
335	50.44	EUR	12:30:58	Euronext Dublin	20230907955393
241	50.44	EUR	12:31:46	Euronext Dublin	20230907957185
6	50.44	EUR	12:31:46	Euronext Dublin	20230907957441
62	50.48	EUR	12:36:45	Euronext Dublin	20230907974593
21	50.48	EUR	12:36:54	Euronext Dublin	20230907975617
826	50.5	EUR	12:37:51	Euronext Dublin	20230907982785
1050	50.5	EUR	12:41:23	Euronext Dublin	20230907997121
344	50.5	EUR	12:42:46	Euronext Dublin	202309071005569
424	50.5	EUR	12:42:46	Euronext Dublin	202309071005825
4	50.5	EUR	12:43:33	Euronext Dublin	202309071006081
5	50.5	EUR	12:43:34	Euronext Dublin	202309071006337
6	50.5	EUR	12:43:50	Euronext Dublin	202309071006593
3	50.5	EUR	12:44:03	Euronext Dublin	202309071006849
1	50.5	EUR	12:44:03	Euronext Dublin	202309071007105
417	50.5	EUR	12:44:19	Euronext Dublin	202309071007361
560	50.5	EUR	12:44:19	Euronext Dublin	202309071007617
844	50.52	EUR	12:45:56	Euronext Dublin	202309071019393
116	50.52	EUR	12:45:56	Euronext Dublin	202309071020417
150	50.52	EUR	12:45:56	Euronext Dublin	202309071020673
706	50.52	EUR	12:45:56	Euronext Dublin	202309071020929
7	50.5	EUR	12:46:10	Euronext Dublin	202309071021697
1	50.5	EUR	12:46:10	Euronext Dublin	202309071021953
11	50.5	EUR	12:46:16	Euronext Dublin	202309071022209
7	50.5	EUR	12:46:17	Euronext Dublin	202309071022465
8	50.5	EUR	12:47:01	Euronext Dublin	202309071022721
7	50.5	EUR	12:47:14	Euronext Dublin	202309071022977
9	50.5	EUR	12:47:15	Euronext Dublin	202309071023233
1	50.5	EUR	12:47:15	Euronext Dublin	202309071023489
8	50.5	EUR	12:47:16	Euronext Dublin	202309071023745
2	50.5	EUR	12:47:57	Euronext Dublin	202309071024001
280	50.52	EUR	12:48:16	Euronext Dublin	202309071027329
174	50.52	EUR	12:48:16	Euronext Dublin	202309071027585
182	50.52	EUR	12:48:16	Euronext Dublin	202309071027841
35	50.52	EUR	12:48:16	Euronext Dublin	202309071028097
789	50.52	EUR	12:49:19	Euronext Dublin	202309071031425
1236	50.52	EUR	12:51:41	Euronext Dublin	202309071041921
292	50.52	EUR	12:51:42	Euronext Dublin	202309071042689
292	50.52	EUR	12:51:42	Euronext Dublin	202309071042945
103	50.52	EUR	12:51:42	Euronext Dublin	202309071043201
150	50.52	EUR	12:51:42	Euronext Dublin	202309071043457
3	50.52	EUR	12:51:42	Euronext Dublin	202309071043713
707	50.5	EUR	12:54:25	Euronext Dublin	202309071048321
65	50.5	EUR	12:54:25	Euronext Dublin	202309071049601
292	50.5	EUR	12:54:25	Euronext Dublin	202309071049857
225	50.5	EUR	12:54:25	Euronext Dublin	202309071050113
380	50.48	EUR	12:55:04	Euronext Dublin	202309071054209
79	50.48	EUR	12:55:13	Euronext Dublin	202309071054721
42	50.54	EUR	13:00:03	Euronext Dublin	202309071071105
1000	50.54	EUR	13:00:03	Euronext Dublin	202309071071361
155	50.54	EUR	13:00:03	Euronext Dublin	202309071071617
610	50.52	EUR	13:00:32	Euronext Dublin	202309071073153
275	50.48	EUR	13:01:12	Euronext Dublin	202309071075713
455	50.48	EUR	13:01:12	Euronext Dublin	202309071075969
529	50.46	EUR	13:02:17	Euronext Dublin	202309071076225
150	50.46	EUR	13:02:17	Euronext Dublin	202309071076481
210	50.46	EUR	13:02:18	Euronext Dublin	202309071076737
622	50.44	EUR	13:03:30	Euronext Dublin	202309071079297
75	50.44	EUR	13:03:30	Euronext Dublin	202309071079553
705	50.46	EUR	13:07:08	Euronext Dublin	202309071091329
292	50.44	EUR	13:07:09	Euronext Dublin	202309071093889
292	50.44	EUR	13:07:09	Euronext Dublin	202309071094145
190	50.44	EUR	13:07:09	Euronext Dublin	202309071094401
14	50.44	EUR	13:07:09	Euronext Dublin	202309071094657
565	50.52	EUR	13:13:18	Euronext Dublin	202309071115905
210	50.52	EUR	13:13:18	Euronext Dublin	202309071116161
801	50.5	EUR	13:13:37	Euronext Dublin	202309071117697
1187	50.5	EUR	13:16:07	Euronext Dublin	202309071124609
34	50.58	EUR	13:20:16	Euronext Dublin	202309071134849
10	50.58	EUR	13:20:16	Euronext Dublin	202309071135105
44	50.58	EUR	13:20:20	Euronext Dublin	202309071135361
36	50.58	EUR	13:20:24	Euronext Dublin	202309071135617
9	50.58	EUR	13:20:24	Euronext Dublin	202309071135873
36	50.58	EUR	13:20:28	Euronext Dublin	202309071136129
9	50.58	EUR	13:20:28	Euronext Dublin	202309071136385
35	50.58	EUR	13:20:32	Euronext Dublin	202309071136641
10	50.58	EUR	13:20:32	Euronext Dublin	202309071136897
24	50.58	EUR	13:20:36	Euronext Dublin	202309071137153
21	50.58	EUR	13:20:36	Euronext Dublin	202309071137409
44	50.58	EUR	13:20:40	Euronext Dublin	202309071137665
45	50.58	EUR	13:20:44	Euronext Dublin	202309071137921
45	50.58	EUR	13:20:48	Euronext Dublin	202309071138177
45	50.58	EUR	13:20:52	Euronext Dublin	202309071138433
23	50.58	EUR	13:20:56	Euronext Dublin	202309071138689
22	50.58	EUR	13:20:56	Euronext Dublin	202309071138945
1225	50.56	EUR	13:20:57	Euronext Dublin	202309071139457
40	50.56	EUR	13:22:49	Euronext Dublin	202309071140993
45	50.56	EUR	13:22:53	Euronext Dublin	202309071141249
45	50.56	EUR	13:22:57	Euronext Dublin	202309071141505
45	50.56	EUR	13:23:01	Euronext Dublin	202309071141761
44	50.56	EUR	13:23:05	Euronext Dublin	202309071142017
45	50.56	EUR	13:23:09	Euronext Dublin	202309071142273
45	50.56	EUR	13:23:13	Euronext Dublin	202309071142529
45	50.56	EUR	13:23:17	Euronext Dublin	202309071142785
45	50.56	EUR	13:23:21	Euronext Dublin	202309071143041
44	50.56	EUR	13:23:25	Euronext Dublin	202309071143297
45	50.56	EUR	13:23:29	Euronext Dublin	202309071143553
415	50.54	EUR	13:23:30	Euronext Dublin	202309071144833
1215	50.54	EUR	13:24:27	Euronext Dublin	202309071145345
197	50.52	EUR	13:26:07	Euronext Dublin	202309071147393
436	50.52	EUR	13:26:07	Euronext Dublin	202309071147649
150	50.52	EUR	13:26:07	Euronext Dublin	202309071147905
574	50.52	EUR	13:26:07	Euronext Dublin	202309071148161
1064	50.5	EUR	13:27:57	Euronext Dublin	202309071149953
1085	50.5	EUR	13:28:31	Euronext Dublin	202309071151233
946	50.5	EUR	13:28:50	Euronext Dublin	202309071152001
359	50.5	EUR	13:28:50	Euronext Dublin	202309071152257
1746	50.48	EUR	13:29:04	Euronext Dublin	202309071154305
606	50.46	EUR	13:29:05	Euronext Dublin	202309071155585
241	50.44	EUR	13:29:22	Euronext Dublin	202309071157377
36	50.42	EUR	13:29:27	Euronext Dublin	202309071157889
90	50.42	EUR	13:29:27	Euronext Dublin	202309071158145
304	50.44	EUR	13:30:00	Euronext Dublin	202309071165569
42	50.44	EUR	13:30:00	Euronext Dublin	202309071165825
44	50.42	EUR	13:30:06	Euronext Dublin	202309071166593
87	50.4	EUR	13:30:17	Euronext Dublin	202309071168385
99	50.38	EUR	13:30:21	Euronext Dublin	202309071168897
88	50.38	EUR	13:30:31	Euronext Dublin	202309071170945
76	50.36	EUR	13:31:00	Euronext Dublin	202309071172737
150	50.36	EUR	13:31:00	Euronext Dublin	202309071172993
70	50.36	EUR	13:31:00	Euronext Dublin	202309071173249
44	50.36	EUR	13:31:00	Euronext Dublin	202309071173505
83	50.34	EUR	13:31:12	Euronext Dublin	202309071176321
265	50.38	EUR	13:32:12	Euronext Dublin	202309071184001
148	50.38	EUR	13:32:12	Euronext Dublin	202309071184257
479	50.48	EUR	13:35:00	Euronext Dublin	202309071203713
327	50.48	EUR	13:35:00	Euronext Dublin	202309071203969
686	50.48	EUR	13:36:07	Euronext Dublin	202309071206529
149	50.46	EUR	13:36:12	Euronext Dublin	202309071207041
241	50.52	EUR	13:37:24	Euronext Dublin	202309071213185
315	50.52	EUR	13:37:24	Euronext Dublin	202309071213441
143	50.52	EUR	13:37:24	Euronext Dublin	202309071213697
366	50.52	EUR	13:37:24	Euronext Dublin	202309071213953
365	50.52	EUR	13:37:24	Euronext Dublin	202309071214209
283	50.52	EUR	13:37:24	Euronext Dublin	202309071214465
714	50.52	EUR	13:39:25	Euronext Dublin	202309071217537
1309	50.5	EUR	13:40:57	Euronext Dublin	202309071219585
133	50.5	EUR	13:40:57	Euronext Dublin	202309071219841
843	50.5	EUR	13:41:00	Euronext Dublin	202309071221889
335	50.46	EUR	13:41:21	Euronext Dublin	202309071222401
99	50.46	EUR	13:41:30	Euronext Dublin	202309071223681
297	50.44	EUR	13:43:18	Euronext Dublin	202309071229569
233	50.44	EUR	13:43:20	Euronext Dublin	202309071229825
236	50.44	EUR	13:43:20	Euronext Dublin	202309071230081
176	50.44	EUR	13:43:20	Euronext Dublin	202309071230337
68	50.46	EUR	13:46:38	Euronext Dublin	202309071236993
723	50.46	EUR	13:46:42	Euronext Dublin	202309071237249
823	50.46	EUR	13:46:42	Euronext Dublin	202309071237505
878	50.44	EUR	13:48:15	Euronext Dublin	202309071238529
65	50.42	EUR	13:48:16	Euronext Dublin	202309071243905
965	50.4	EUR	13:48:49	Euronext Dublin	202309071245441
366	50.4	EUR	13:48:49	Euronext Dublin	202309071245953
146	50.4	EUR	13:48:54	Euronext Dublin	202309071246721
292	50.4	EUR	13:49:00	Euronext Dublin	202309071247233
388	50.38	EUR	13:50:55	Euronext Dublin	202309071249025
744	50.38	EUR	13:50:55	Euronext Dublin	202309071249281
779	50.38	EUR	13:50:56	Euronext Dublin	202309071250049
149	50.36	EUR	13:51:07	Euronext Dublin	202309071250817
21	50.36	EUR	13:51:13	Euronext Dublin	202309071252097
326	50.4	EUR	13:55:08	Euronext Dublin	202309071269505
9	50.4	EUR	13:55:08	Euronext Dublin	202309071269761
282	50.4	EUR	13:55:18	Euronext Dublin	202309071273857
67	50.4	EUR	13:56:02	Euronext Dublin	202309071274881
37	50.4	EUR	13:56:19	Euronext Dublin	202309071276161
38	50.4	EUR	13:56:20	Euronext Dublin	202309071276417
40	50.4	EUR	13:56:21	Euronext Dublin	202309071276673
35	50.4	EUR	13:56:21	Euronext Dublin	202309071276929
6	50.4	EUR	13:56:21	Euronext Dublin	202309071277185
43	50.4	EUR	13:56:22	Euronext Dublin	202309071277441
43	50.4	EUR	13:56:22	Euronext Dublin	202309071277697
45	50.4	EUR	13:56:23	Euronext Dublin	202309071277953
47	50.4	EUR	13:56:24	Euronext Dublin	202309071278209
8	50.4	EUR	13:56:24	Euronext Dublin	202309071278465
40	50.4	EUR	13:56:24	Euronext Dublin	202309071278721
38	50.4	EUR	13:56:25	Euronext Dublin	202309071278977
39	50.4	EUR	13:56:26	Euronext Dublin	202309071279233
41	50.4	EUR	13:56:27	Euronext Dublin	202309071279489
43	50.4	EUR	13:56:27	Euronext Dublin	202309071279745
44	50.4	EUR	13:56:28	Euronext Dublin	202309071280001
40	50.4	EUR	13:56:29	Euronext Dublin	202309071280257
39	50.4	EUR	13:56:33	Euronext Dublin	202309071280513
39	50.4	EUR	13:56:37	Euronext Dublin	202309071280769
39	50.4	EUR	13:56:41	Euronext Dublin	202309071281025
39	50.4	EUR	13:56:45	Euronext Dublin	202309071281281
39	50.4	EUR	13:56:49	Euronext Dublin	202309071281537
39	50.4	EUR	13:56:53	Euronext Dublin	202309071281793
39	50.4	EUR	13:56:57	Euronext Dublin	202309071282049
39	50.4	EUR	13:57:01	Euronext Dublin	202309071282305
39	50.4	EUR	13:57:05	Euronext Dublin	202309071282561
40	50.4	EUR	13:57:09	Euronext Dublin	202309071282817
418	50.38	EUR	13:57:12	Euronext Dublin	202309071283841
182	50.38	EUR	13:57:12	Euronext Dublin	202309071284097
150	50.38	EUR	13:57:12	Euronext Dublin	202309071284353
153	50.38	EUR	13:57:12	Euronext Dublin	202309071284609
55	50.38	EUR	13:58:00	Euronext Dublin	202309071288193
134	50.38	EUR	13:58:00	Euronext Dublin	202309071288449
365	50.42	EUR	13:58:36	Euronext Dublin	202309071290753
366	50.42	EUR	13:58:36	Euronext Dublin	202309071291009
354	50.42	EUR	13:58:36	Euronext Dublin	202309071291265
698	50.42	EUR	14:00:06	Euronext Dublin	202309071298945
195	50.42	EUR	14:00:06	Euronext Dublin	202309071299201
861	50.44	EUR	14:02:26	Euronext Dublin	202309071307393
272	50.46	EUR	14:02:55	Euronext Dublin	202309071309441
20	50.46	EUR	14:03:12	Euronext Dublin	202309071309953
609	50.48	EUR	14:04:40	Euronext Dublin	202309071312769
25	50.48	EUR	14:04:40	Euronext Dublin	202309071313025
953	50.48	EUR	14:04:40	Euronext Dublin	202309071313281
93	50.46	EUR	14:07:31	Euronext Dublin	202309071318401
150	50.48	EUR	14:08:24	Euronext Dublin	202309071321217
72	50.48	EUR	14:08:24	Euronext Dublin	202309071321473
85	50.48	EUR	14:08:24	Euronext Dublin	202309071321729
150	50.5	EUR	14:09:27	Euronext Dublin	202309071325313
96	50.5	EUR	14:09:27	Euronext Dublin	202309071325569
535	50.5	EUR	14:09:27	Euronext Dublin	202309071325825
366	50.5	EUR	14:09:27	Euronext Dublin	202309071326081
175	50.5	EUR	14:09:27	Euronext Dublin	202309071326337
366	50.5	EUR	14:12:33	Euronext Dublin	202309071332225
365	50.5	EUR	14:12:33	Euronext Dublin	202309071332481
74	50.5	EUR	14:12:33	Euronext Dublin	202309071332737
32	50.5	EUR	14:12:33	Euronext Dublin	202309071332993
542	50.48	EUR	14:14:27	Euronext Dublin	202309071334785
366	50.48	EUR	14:14:27	Euronext Dublin	202309071335041
616	50.48	EUR	14:14:27	Euronext Dublin	202309071335297
558	50.46	EUR	14:14:43	Euronext Dublin	202309071335553
410	50.46	EUR	14:14:44	Euronext Dublin	202309071335809
87	50.48	EUR	14:15:15	Euronext Dublin	202309071342465
160	50.48	EUR	14:15:38	Euronext Dublin	202309071342977
742	50.48	EUR	14:15:38	Euronext Dublin	202309071343233
569	50.5	EUR	14:19:30	Euronext Dublin	202309071351937
429	50.5	EUR	14:19:30	Euronext Dublin	202309071352193
366	50.5	EUR	14:19:46	Euronext Dublin	202309071356545
365	50.5	EUR	14:19:46	Euronext Dublin	202309071356801
61	50.5	EUR	14:19:46	Euronext Dublin	202309071357057
515	50.48	EUR	14:20:33	Euronext Dublin	202309071358337
328	50.48	EUR	14:20:33	Euronext Dublin	202309071358593
365	50.48	EUR	14:20:33	Euronext Dublin	202309071358849
366	50.48	EUR	14:20:33	Euronext Dublin	202309071359105
150	50.48	EUR	14:20:33	Euronext Dublin	202309071359361
217	50.48	EUR	14:20:33	Euronext Dublin	202309071359617
160	50.48	EUR	14:20:39	Euronext Dublin	202309071362177
493	50.48	EUR	14:21:19	Euronext Dublin	202309071363457
113	50.48	EUR	14:23:47	Euronext Dublin	202309071367809
150	50.48	EUR	14:23:47	Euronext Dublin	202309071368065
42	50.48	EUR	14:23:47	Euronext Dublin	202309071368321
6	50.48	EUR	14:24:03	Euronext Dublin	202309071369089
714	50.48	EUR	14:24:27	Euronext Dublin	202309071369601
1024	50.46	EUR	14:26:07	Euronext Dublin	202309071372161
150	50.44	EUR	14:28:06	Euronext Dublin	202309071381377
561	50.44	EUR	14:28:06	Euronext Dublin	202309071381633
19	50.46	EUR	14:28:54	Euronext Dublin	202309071385729
190	50.46	EUR	14:28:54	Euronext Dublin	202309071385985
40	50.46	EUR	14:28:56	Euronext Dublin	202309071386241
9	50.5	EUR	14:29:15	Euronext Dublin	202309071392129
179	50.5	EUR	14:29:15	Euronext Dublin	202309071392385
9	50.5	EUR	14:29:15	Euronext Dublin	202309071392641
171	50.5	EUR	14:29:15	Euronext Dublin	202309071392897
227	50.5	EUR	14:29:15	Euronext Dublin	202309071393153
607	50.56	EUR	14:30:18	Euronext Dublin	202309071397761
158	50.56	EUR	14:30:18	Euronext Dublin	202309071399041
140	50.54	EUR	14:30:18	Euronext Dublin	202309071399809
107	50.54	EUR	14:30:18	Euronext Dublin	202309071400065
229	50.54	EUR	14:30:18	Euronext Dublin	202309071400321
54	50.54	EUR	14:30:18	Euronext Dublin	202309071400577
448	50.54	EUR	14:30:19	Euronext Dublin	202309071402113
232	50.54	EUR	14:30:19	Euronext Dublin	202309071402625
374	50.54	EUR	14:30:19	Euronext Dublin	202309071402881
122	50.56	EUR	14:31:05	Euronext Dublin	202309071404417
592	50.56	EUR	14:31:05	Euronext Dublin	202309071404673
150	50.56	EUR	14:31:05	Euronext Dublin	202309071405697
538	50.56	EUR	14:31:05	Euronext Dublin	202309071405953
134	50.54	EUR	14:31:05	Euronext Dublin	202309071406977
683	50.54	EUR	14:31:16	Euronext Dublin	202309071407489
129	50.56	EUR	14:31:33	Euronext Dublin	202309071410305
366	50.56	EUR	14:31:33	Euronext Dublin	202309071410561
390	50.56	EUR	14:31:33	Euronext Dublin	202309071410817
269	50.56	EUR	14:31:40	Euronext Dublin	202309071414913
686	50.56	EUR	14:31:40	Euronext Dublin	202309071415169
400	50.68	EUR	14:32:15	Euronext Dublin	202309071422081
366	50.68	EUR	14:32:15	Euronext Dublin	202309071422337
365	50.68	EUR	14:32:15	Euronext Dublin	202309071422593
400	50.68	EUR	14:32:15	Euronext Dublin	202309071422849
420	50.72	EUR	14:32:19	Euronext Dublin	202309071426689
228	50.72	EUR	14:32:19	Euronext Dublin	202309071426945
303	50.72	EUR	14:32:20	Euronext Dublin	202309071428225
59	50.72	EUR	14:32:20	Euronext Dublin	202309071428481
4	50.72	EUR	14:32:21	Euronext Dublin	202309071428737
55	50.72	EUR	14:32:21	Euronext Dublin	202309071428993
59	50.72	EUR	14:32:22	Euronext Dublin	202309071429249
185	50.7	EUR	14:32:22	Euronext Dublin	202309071430273
453	50.7	EUR	14:32:22	Euronext Dublin	202309071430529
588	50.68	EUR	14:32:31	Euronext Dublin	202309071431041
276	50.68	EUR	14:32:31	Euronext Dublin	202309071431297
93	50.7	EUR	14:32:49	Euronext Dublin	202309071433601
59	50.7	EUR	14:32:50	Euronext Dublin	202309071433857
59	50.7	EUR	14:32:51	Euronext Dublin	202309071434113
59	50.7	EUR	14:32:52	Euronext Dublin	202309071434369
59	50.7	EUR	14:32:53	Euronext Dublin	202309071435137
59	50.7	EUR	14:32:54	Euronext Dublin	202309071435393
59	50.7	EUR	14:32:55	Euronext Dublin	202309071435649
59	50.7	EUR	14:32:56	Euronext Dublin	202309071435905
59	50.7	EUR	14:32:57	Euronext Dublin	202309071436161
539	50.74	EUR	14:33:08	Euronext Dublin	202309071442305
52	50.74	EUR	14:33:08	Euronext Dublin	202309071443073
59	50.74	EUR	14:33:08	Euronext Dublin	202309071443329
118	50.74	EUR	14:33:10	Euronext Dublin	202309071444353
423	50.72	EUR	14:33:12	Euronext Dublin	202309071445377
90	50.72	EUR	14:33:14	Euronext Dublin	202309071446401
199	50.72	EUR	14:33:15	Euronext Dublin	202309071447169
56	50.72	EUR	14:33:23	Euronext Dublin	202309071447425
59	50.72	EUR	14:33:24	Euronext Dublin	202309071447681
839	50.7	EUR	14:33:25	Euronext Dublin	202309071449729
770	50.7	EUR	14:33:25	Euronext Dublin	202309071449985
177	50.68	EUR	14:33:44	Euronext Dublin	202309071454849
84	50.68	EUR	14:33:44	Euronext Dublin	202309071455105
1000	50.68	EUR	14:33:44	Euronext Dublin	202309071455361
85	50.68	EUR	14:33:44	Euronext Dublin	202309071455617
43	50.68	EUR	14:33:44	Euronext Dublin	202309071455873
1266	50.66	EUR	14:33:55	Euronext Dublin	202309071460225
84	50.7	EUR	14:34:17	Euronext Dublin	202309071466625
150	50.72	EUR	14:34:17	Euronext Dublin	202309071469185
366	50.72	EUR	14:34:17	Euronext Dublin	202309071469441
218	50.72	EUR	14:34:17	Euronext Dublin	202309071469697
149	50.72	EUR	14:34:18	Euronext Dublin	202309071471489
98	50.72	EUR	14:34:18	Euronext Dublin	202309071471745
33	50.72	EUR	14:34:18	Euronext Dublin	202309071472001
597	50.72	EUR	14:34:18	Euronext Dublin	202309071472257
31	50.72	EUR	14:34:18	Euronext Dublin	202309071472513
897	50.72	EUR	14:34:28	Euronext Dublin	202309071474049
442	50.7	EUR	14:34:32	Euronext Dublin	202309071475073
29	50.7	EUR	14:34:32	Euronext Dublin	202309071475329
590	50.7	EUR	14:34:39	Euronext Dublin	202309071475841
39	50.82	EUR	14:35:50	Euronext Dublin	202309071489153
46	50.82	EUR	14:35:51	Euronext Dublin	202309071489409
47	50.82	EUR	14:35:52	Euronext Dublin	202309071489665
18	50.82	EUR	14:35:53	Euronext Dublin	202309071489921
28	50.82	EUR	14:35:53	Euronext Dublin	202309071490177
46	50.82	EUR	14:35:54	Euronext Dublin	202309071490433
47	50.82	EUR	14:35:55	Euronext Dublin	202309071490689
46	50.82	EUR	14:35:56	Euronext Dublin	202309071490945
1056	50.8	EUR	14:35:56	Euronext Dublin	202309071491969
1850	50.78	EUR	14:36:06	Euronext Dublin	202309071494017
470	50.76	EUR	14:36:06	Euronext Dublin	202309071499649
211	50.76	EUR	14:36:27	Euronext Dublin	202309071504769
913	50.76	EUR	14:36:27	Euronext Dublin	202309071505025
585	50.74	EUR	14:36:38	Euronext Dublin	202309071506561
365	50.74	EUR	14:36:38	Euronext Dublin	202309071506817
639	50.74	EUR	14:36:53	Euronext Dublin	202309071510145
218	50.74	EUR	14:36:53	Euronext Dublin	202309071510401
1153	50.76	EUR	14:37:37	Euronext Dublin	202309071515521
111	50.74	EUR	14:37:48	Euronext Dublin	202309071516289
794	50.74	EUR	14:37:48	Euronext Dublin	202309071516545
356	50.74	EUR	14:37:48	Euronext Dublin	202309071517825
150	50.74	EUR	14:37:48	Euronext Dublin	202309071518081
429	50.72	EUR	14:37:52	Euronext Dublin	202309071519361
297	50.72	EUR	14:37:52	Euronext Dublin	202309071519617
466	50.72	EUR	14:37:52	Euronext Dublin	202309071519873
139	50.72	EUR	14:37:52	Euronext Dublin	202309071520129
416	50.7	EUR	14:38:15	Euronext Dublin	202309071524481
558	50.68	EUR	14:38:21	Euronext Dublin	202309071527041
38	50.7	EUR	14:39:58	Euronext Dublin	202309071536513
1822	50.68	EUR	14:40:28	Euronext Dublin	202309071538305
150	50.7	EUR	14:40:46	Euronext Dublin	202309071543681
640	50.7	EUR	14:40:46	Euronext Dublin	202309071543937
150	50.68	EUR	14:41:18	Euronext Dublin	202309071546241
712	50.68	EUR	14:43:05	Euronext Dublin	202309071556481
72	50.68	EUR	14:43:05	Euronext Dublin	202309071556737
617	50.68	EUR	14:43:05	Euronext Dublin	202309071556993
366	50.68	EUR	14:43:05	Euronext Dublin	202309071557761
365	50.68	EUR	14:43:05	Euronext Dublin	202309071558017
150	50.68	EUR	14:43:05	Euronext Dublin	202309071558273
150	50.68	EUR	14:43:05	Euronext Dublin	202309071558529
366	50.68	EUR	14:43:05	Euronext Dublin	202309071558785
264	50.68	EUR	14:43:05	Euronext Dublin	202309071559041
67	50.68	EUR	14:43:07	Euronext Dublin	202309071559297
68	50.68	EUR	14:43:09	Euronext Dublin	202309071559553
1848	50.68	EUR	14:46:04	Euronext Dublin	202309071573377
338	50.68	EUR	14:46:04	Euronext Dublin	202309071575169
366	50.68	EUR	14:46:04	Euronext Dublin	202309071575425
91	50.68	EUR	14:46:04	Euronext Dublin	202309071575681
59	50.68	EUR	14:46:04	Euronext Dublin	202309071575937
315	50.68	EUR	14:46:05	Euronext Dublin	202309071576193
37	50.68	EUR	14:46:06	Euronext Dublin	202309071576449
37	50.68	EUR	14:46:07	Euronext Dublin	202309071576705
38	50.68	EUR	14:46:08	Euronext Dublin	202309071576961
150	50.7	EUR	14:46:35	Euronext Dublin	202309071583361
366	50.7	EUR	14:46:35	Euronext Dublin	202309071583617
39	50.7	EUR	14:46:35	Euronext Dublin	202309071583873
9	50.7	EUR	14:46:35	Euronext Dublin	202309071584129
96	50.7	EUR	14:46:35	Euronext Dublin	202309071584385
365	50.7	EUR	14:46:35	Euronext Dublin	202309071584641
1727	50.7	EUR	14:46:35	Euronext Dublin	202309071584897
2248	50.7	EUR	14:46:35	Euronext Dublin	202309071585153
719	50.68	EUR	14:46:47	Euronext Dublin	202309071585409
365	50.68	EUR	14:47:24	Euronext Dublin	202309071587713
101	50.68	EUR	14:47:24	Euronext Dublin	202309071587969
37	50.68	EUR	14:47:24	Euronext Dublin	202309071588225
36	50.68	EUR	14:47:25	Euronext Dublin	202309071588481
37	50.68	EUR	14:47:26	Euronext Dublin	202309071588737
856	50.68	EUR	14:47:47	Euronext Dublin	202309071590529
149	50.68	EUR	14:47:47	Euronext Dublin	202309071591553
366	50.68	EUR	14:47:47	Euronext Dublin	202309071591809
365	50.68	EUR	14:47:47	Euronext Dublin	202309071592065
56	50.7	EUR	14:48:15	Euronext Dublin	202309071596417
183	50.7	EUR	14:48:20	Euronext Dublin	202309071597185
73	50.7	EUR	14:48:22	Euronext Dublin	202309071597441
36	50.7	EUR	14:48:23	Euronext Dublin	202309071597697
37	50.7	EUR	14:48:24	Euronext Dublin	202309071597953
73	50.7	EUR	14:48:26	Euronext Dublin	202309071598209
37	50.7	EUR	14:48:27	Euronext Dublin	202309071598465
73	50.7	EUR	14:48:29	Euronext Dublin	202309071598721
73	50.7	EUR	14:48:31	Euronext Dublin	202309071598977
73	50.7	EUR	14:48:33	Euronext Dublin	202309071599233
37	50.7	EUR	14:48:34	Euronext Dublin	202309071599489
36	50.7	EUR	14:48:35	Euronext Dublin	202309071599745
37	50.7	EUR	14:48:36	Euronext Dublin	202309071600001
150	50.7	EUR	14:48:41	Euronext Dublin	202309071601793
33	50.7	EUR	14:48:41	Euronext Dublin	202309071602049
1115	50.7	EUR	14:51:07	Euronext Dublin	202309071618945
582	50.7	EUR	14:51:07	Euronext Dublin	202309071619201
150	50.7	EUR	14:51:07	Euronext Dublin	202309071621249
365	50.7	EUR	14:51:07	Euronext Dublin	202309071621505
89	50.7	EUR	14:51:07	Euronext Dublin	202309071621761
210	50.7	EUR	14:51:08	Euronext Dublin	202309071622017
365	50.7	EUR	14:51:08	Euronext Dublin	202309071622273
140	50.7	EUR	14:51:10	Euronext Dublin	202309071622529
72	50.7	EUR	14:51:12	Euronext Dublin	202309071622785
36	50.7	EUR	14:51:13	Euronext Dublin	202309071623041
80	50.7	EUR	14:51:16	Euronext Dublin	202309071623297
29	50.7	EUR	14:51:16	Euronext Dublin	202309071623553
36	50.7	EUR	14:51:17	Euronext Dublin	202309071623809
79	50.7	EUR	14:51:23	Euronext Dublin	202309071624577
23	50.7	EUR	14:51:24	Euronext Dublin	202309071625089
292	50.7	EUR	14:51:24	Euronext Dublin	202309071625345
254	50.7	EUR	14:51:24	Euronext Dublin	202309071625601
244	50.7	EUR	14:51:24	Euronext Dublin	202309071625857
22	50.7	EUR	14:51:24	Euronext Dublin	202309071626113
150	50.7	EUR	14:51:43	Euronext Dublin	202309071627649
913	50.7	EUR	14:51:43	Euronext Dublin	202309071627905
148	50.7	EUR	14:51:43	Euronext Dublin	202309071628161
924	50.7	EUR	14:51:43	Euronext Dublin	202309071628417
58	50.7	EUR	14:52:43	Euronext Dublin	202309071630465
8	50.7	EUR	14:52:45	Euronext Dublin	202309071630721
65	50.7	EUR	14:52:45	Euronext Dublin	202309071630977
36	50.7	EUR	14:52:46	Euronext Dublin	202309071631233
21	50.7	EUR	14:52:48	Euronext Dublin	202309071631489
20	50.7	EUR	14:52:48	Euronext Dublin	202309071631745
31	50.7	EUR	14:52:48	Euronext Dublin	202309071632001
2	50.7	EUR	14:52:50	Euronext Dublin	202309071632257
70	50.7	EUR	14:52:50	Euronext Dublin	202309071632513
36	50.7	EUR	14:52:51	Euronext Dublin	202309071632769
37	50.7	EUR	14:52:52	Euronext Dublin	202309071633025
72	50.7	EUR	14:52:54	Euronext Dublin	202309071633281
36	50.7	EUR	14:52:55	Euronext Dublin	202309071633537
36	50.7	EUR	14:52:56	Euronext Dublin	202309071633793
72	50.7	EUR	14:52:58	Euronext Dublin	202309071634049
6	50.7	EUR	14:53:00	Euronext Dublin	202309071634305
67	50.7	EUR	14:53:00	Euronext Dublin	202309071634561
36	50.7	EUR	14:53:01	Euronext Dublin	202309071634817
47	50.7	EUR	14:53:03	Euronext Dublin	202309071635073
9	50.7	EUR	14:53:03	Euronext Dublin	202309071635329
16	50.7	EUR	14:53:03	Euronext Dublin	202309071635585
5	50.7	EUR	14:53:04	Euronext Dublin	202309071635841
31	50.7	EUR	14:53:04	Euronext Dublin	202309071636097
72	50.7	EUR	14:53:06	Euronext Dublin	202309071636353
51	50.68	EUR	14:53:07	Euronext Dublin	202309071637633
867	50.68	EUR	14:53:07	Euronext Dublin	202309071637889
150	50.68	EUR	14:53:19	Euronext Dublin	202309071640449
365	50.68	EUR	14:53:19	Euronext Dublin	202309071640705
9	50.68	EUR	14:53:19	Euronext Dublin	202309071640961
400	50.68	EUR	14:53:19	Euronext Dublin	202309071641217
207	50.68	EUR	14:53:19	Euronext Dublin	202309071641473
400	50.68	EUR	14:53:19	Euronext Dublin	202309071641729
3463	50.68	EUR	14:53:19	Euronext Dublin	202309071641985
6	50.68	EUR	14:53:19	Euronext Dublin	202309071642241
114	50.64	EUR	14:53:26	Euronext Dublin	202309071645825
83	50.64	EUR	14:53:26	Euronext Dublin	202309071646081
160	50.66	EUR	14:53:55	Euronext Dublin	202309071652737
68	50.66	EUR	14:53:57	Euronext Dublin	202309071652993
63	50.66	EUR	14:53:59	Euronext Dublin	202309071653761
6	50.66	EUR	14:53:59	Euronext Dublin	202309071654017
68	50.66	EUR	14:54:01	Euronext Dublin	202309071654273
68	50.66	EUR	14:54:03	Euronext Dublin	202309071654529
69	50.66	EUR	14:54:05	Euronext Dublin	202309071654785
68	50.66	EUR	14:54:07	Euronext Dublin	202309071655041
68	50.66	EUR	14:54:09	Euronext Dublin	202309071655297
18	50.66	EUR	14:54:11	Euronext Dublin	202309071655553
51	50.66	EUR	14:54:11	Euronext Dublin	202309071655809
68	50.66	EUR	14:54:13	Euronext Dublin	202309071656065
290	50.66	EUR	14:54:14	Euronext Dublin	202309071657345
120	50.66	EUR	14:54:14	Euronext Dublin	202309071657601
69	50.66	EUR	14:54:27	Euronext Dublin	202309071657857
272	50.66	EUR	14:55:03	Euronext Dublin	202309071658881
905	50.66	EUR	14:55:05	Euronext Dublin	202309071659649
150	50.66	EUR	14:55:05	Euronext Dublin	202309071659905
242	50.66	EUR	14:55:05	Euronext Dublin	202309071660161
144	50.7	EUR	14:55:22	Euronext Dublin	202309071662721
55	50.7	EUR	14:55:22	Euronext Dublin	202309071662977
61	50.7	EUR	14:55:23	Euronext Dublin	202309071665281
61	50.7	EUR	14:55:25	Euronext Dublin	202309071665537
60	50.7	EUR	14:55:27	Euronext Dublin	202309071665793
802	50.7	EUR	14:55:27	Euronext Dublin	202309071667585
536	50.68	EUR	14:55:34	Euronext Dublin	202309071668097
52	50.66	EUR	14:55:36	Euronext Dublin	202309071669121
100	50.66	EUR	14:55:36	Euronext Dublin	202309071669377
100	50.66	EUR	14:55:36	Euronext Dublin	202309071669633
100	50.66	EUR	14:55:36	Euronext Dublin	202309071669889
100	50.66	EUR	14:55:36	Euronext Dublin	202309071670145
100	50.66	EUR	14:55:36	Euronext Dublin	202309071670401
161	50.66	EUR	14:55:36	Euronext Dublin	202309071670657
493	50.66	EUR	14:55:36	Euronext Dublin	202309071670913
344	50.66	EUR	14:56:01	Euronext Dublin	202309071671937
100	50.66	EUR	14:56:01	Euronext Dublin	202309071672193
109	50.66	EUR	14:56:01	Euronext Dublin	202309071672449
52	50.64	EUR	14:56:01	Euronext Dublin	202309071676033
191	50.64	EUR	14:56:01	Euronext Dublin	202309071676289
38	50.64	EUR	14:56:01	Euronext Dublin	202309071676545
150	50.66	EUR	14:56:01	Euronext Dublin	202309071676801
160	50.66	EUR	14:56:01	Euronext Dublin	202309071677057
129	50.66	EUR	14:56:01	Euronext Dublin	202309071677313
909	50.62	EUR	14:56:17	Euronext Dublin	202309071680129
234	50.62	EUR	14:56:17	Euronext Dublin	202309071680385
622	50.6	EUR	14:57:38	Euronext Dublin	202309071682689
277	50.6	EUR	14:57:38	Euronext Dublin	202309071682945
162	50.6	EUR	14:57:38	Euronext Dublin	202309071683201
909	50.6	EUR	14:57:47	Euronext Dublin	202309071683969
67	50.6	EUR	14:57:47	Euronext Dublin	202309071684225
133	50.6	EUR	14:57:55	Euronext Dublin	202309071686017
574	50.6	EUR	14:57:55	Euronext Dublin	202309071686273
207	50.6	EUR	14:57:55	Euronext Dublin	202309071686529
610	50.66	EUR	14:59:59	Euronext Dublin	202309071702401
150	50.7	EUR	15:00:14	Euronext Dublin	202309071707009
604	50.7	EUR	15:00:14	Euronext Dublin	202309071707265
150	50.7	EUR	15:00:14	Euronext Dublin	202309071707521
918	50.7	EUR	15:01:43	Euronext Dublin	202309071720833
207	50.7	EUR	15:01:43	Euronext Dublin	202309071721089
244	50.7	EUR	15:01:43	Euronext Dublin	202309071721345
365	50.7	EUR	15:01:43	Euronext Dublin	202309071721601
82	50.7	EUR	15:01:43	Euronext Dublin	202309071721857
185	50.7	EUR	15:01:45	Euronext Dublin	202309071723393
2	50.7	EUR	15:01:45	Euronext Dublin	202309071723649
576	50.7	EUR	15:01:47	Euronext Dublin	202309071724929
7	50.7	EUR	15:01:53	Euronext Dublin	202309071726209
105	50.7	EUR	15:02:02	Euronext Dublin	202309071726465
81	50.7	EUR	15:02:04	Euronext Dublin	202309071727233
41	50.7	EUR	15:02:05	Euronext Dublin	202309071727745
121	50.7	EUR	15:02:08	Euronext Dublin	202309071728001
29	50.7	EUR	15:02:09	Euronext Dublin	202309071728257
12	50.7	EUR	15:02:09	Euronext Dublin	202309071728513
40	50.7	EUR	15:02:10	Euronext Dublin	202309071728769
41	50.7	EUR	15:02:11	Euronext Dublin	202309071729025
40	50.7	EUR	15:02:12	Euronext Dublin	202309071729281
41	50.7	EUR	15:02:13	Euronext Dublin	202309071729537
40	50.7	EUR	15:02:14	Euronext Dublin	202309071729793
41	50.7	EUR	15:02:15	Euronext Dublin	202309071730049
41	50.7	EUR	15:02:16	Euronext Dublin	202309071730305
40	50.7	EUR	15:02:17	Euronext Dublin	202309071730561
29	50.7	EUR	15:02:18	Euronext Dublin	202309071730817
12	50.7	EUR	15:02:18	Euronext Dublin	202309071731073
40	50.7	EUR	15:02:19	Euronext Dublin	202309071731329
578	50.68	EUR	15:02:19	Euronext Dublin	202309071732609
70	50.66	EUR	15:02:35	Euronext Dublin	202309071732865
41	50.66	EUR	15:02:36	Euronext Dublin	202309071733121
40	50.66	EUR	15:02:37	Euronext Dublin	202309071733377
41	50.66	EUR	15:02:38	Euronext Dublin	202309071733633
40	50.66	EUR	15:02:39	Euronext Dublin	202309071733889
41	50.66	EUR	15:02:40	Euronext Dublin	202309071734145
27	50.66	EUR	15:02:41	Euronext Dublin	202309071734401
13	50.66	EUR	15:02:41	Euronext Dublin	202309071734657
41	50.66	EUR	15:02:42	Euronext Dublin	202309071734913
40	50.66	EUR	15:02:43	Euronext Dublin	202309071735169
8	50.66	EUR	15:02:44	Euronext Dublin	202309071735425
33	50.66	EUR	15:02:44	Euronext Dublin	202309071735681
40	50.66	EUR	15:02:45	Euronext Dublin	202309071735937
41	50.66	EUR	15:02:46	Euronext Dublin	202309071737985
40	50.66	EUR	15:02:47	Euronext Dublin	202309071738753
41	50.66	EUR	15:02:48	Euronext Dublin	202309071739009
40	50.66	EUR	15:02:49	Euronext Dublin	202309071739265
41	50.66	EUR	15:02:50	Euronext Dublin	202309071739521
40	50.66	EUR	15:02:51	Euronext Dublin	202309071739777
41	50.66	EUR	15:02:52	Euronext Dublin	202309071740033
40	50.66	EUR	15:02:53	Euronext Dublin	202309071740289
41	50.66	EUR	15:02:54	Euronext Dublin	202309071740545
40	50.66	EUR	15:02:55	Euronext Dublin	202309071740801
41	50.66	EUR	15:02:56	Euronext Dublin	202309071741057
41	50.66	EUR	15:02:57	Euronext Dublin	202309071741313
40	50.66	EUR	15:02:58	Euronext Dublin	202309071741569
41	50.66	EUR	15:02:59	Euronext Dublin	202309071741825
40	50.66	EUR	15:03:00	Euronext Dublin	202309071742081
41	50.66	EUR	15:03:01	Euronext Dublin	202309071742337
150	50.64	EUR	15:03:01	Euronext Dublin	202309071743617
614	50.64	EUR	15:03:01	Euronext Dublin	202309071743873
150	50.64	EUR	15:03:01	Euronext Dublin	202309071745153
737	50.64	EUR	15:03:01	Euronext Dublin	202309071745409
456	50.62	EUR	15:03:21	Euronext Dublin	202309071748225
150	50.6	EUR	15:03:23	Euronext Dublin	202309071748481
512	50.6	EUR	15:03:23	Euronext Dublin	202309071748737
271	50.6	EUR	15:03:26	Euronext Dublin	202309071750017
284	50.6	EUR	15:03:26	Euronext Dublin	202309071750273
167	50.6	EUR	15:03:26	Euronext Dublin	202309071750529
292	50.6	EUR	15:03:29	Euronext Dublin	202309071751041
854	50.6	EUR	15:03:57	Euronext Dublin	202309071751297
848	50.6	EUR	15:04:03	Euronext Dublin	202309071752833
150	50.6	EUR	15:05:22	Euronext Dublin	202309071755137
697	50.6	EUR	15:05:22	Euronext Dublin	202309071755393
203	50.6	EUR	15:05:22	Euronext Dublin	202309071755649
954	50.6	EUR	15:05:50	Euronext Dublin	202309071756161
1336	50.58	EUR	15:05:50	Euronext Dublin	202309071759745
597	50.58	EUR	15:06:00	Euronext Dublin	202309071760257
732	50.58	EUR	15:06:07	Euronext Dublin	202309071760769
242	50.6	EUR	15:06:40	Euronext Dublin	202309071767425
250	50.6	EUR	15:06:40	Euronext Dublin	202309071767681
149	50.6	EUR	15:06:40	Euronext Dublin	202309071767937
91	50.66	EUR	15:07:05	Euronext Dublin	202309071775873
57	50.68	EUR	15:07:24	Euronext Dublin	202309071777921
472	50.68	EUR	15:07:24	Euronext Dublin	202309071778177
365	50.68	EUR	15:07:24	Euronext Dublin	202309071778945
220	50.68	EUR	15:07:24	Euronext Dublin	202309071779201
70	50.68	EUR	15:07:24	Euronext Dublin	202309071779457
78	50.68	EUR	15:07:24	Euronext Dublin	202309071779713
150	50.68	EUR	15:07:24	Euronext Dublin	202309071779969
316	50.68	EUR	15:07:24	Euronext Dublin	202309071780225
613	50.66	EUR	15:07:47	Euronext Dublin	202309071780993
617	50.64	EUR	15:08:05	Euronext Dublin	202309071783041
665	50.64	EUR	15:08:05	Euronext Dublin	202309071783297
86	50.64	EUR	15:08:05	Euronext Dublin	202309071783553
123	50.64	EUR	15:08:05	Euronext Dublin	202309071784065
8	50.68	EUR	15:08:17	Euronext Dublin	202309071787393
538	50.68	EUR	15:08:17	Euronext Dublin	202309071787649
90	50.68	EUR	15:08:17	Euronext Dublin	202309071787905
576	50.68	EUR	15:08:59	Euronext Dublin	202309071793793
719	50.66	EUR	15:09:16	Euronext Dublin	202309071795329
147	50.66	EUR	15:09:16	Euronext Dublin	202309071795585
365	50.66	EUR	15:09:16	Euronext Dublin	202309071795841
283	50.66	EUR	15:09:16	Euronext Dublin	202309071796097
101	50.68	EUR	15:10:02	Euronext Dublin	202309071804033
150	50.68	EUR	15:10:02	Euronext Dublin	202309071804289
20	50.66	EUR	15:10:27	Euronext Dublin	202309071805057
26	50.7	EUR	15:11:57	Euronext Dublin	202309071815553
150	50.7	EUR	15:11:57	Euronext Dublin	202309071815809
53	50.7	EUR	15:11:57	Euronext Dublin	202309071816065
1604	50.7	EUR	15:11:57	Euronext Dublin	202309071816321
365	50.7	EUR	15:11:57	Euronext Dublin	202309071816577
78	50.76	EUR	15:15:11	Euronext Dublin	202309071838593
1190	50.76	EUR	15:15:11	Euronext Dublin	202309071838849
49	50.76	EUR	15:15:54	Euronext Dublin	202309071840897
586	50.76	EUR	15:15:54	Euronext Dublin	202309071841153
659	50.76	EUR	15:15:54	Euronext Dublin	202309071841409
472	50.76	EUR	15:16:07	Euronext Dublin	202309071842177
1322	50.76	EUR	15:16:26	Euronext Dublin	202309071842945
61	50.76	EUR	15:16:43	Euronext Dublin	202309071844225
255	50.76	EUR	15:16:44	Euronext Dublin	202309071844481
196	50.78	EUR	15:17:03	Euronext Dublin	202309071847553
906	50.78	EUR	15:17:03	Euronext Dublin	202309071848577
120	50.78	EUR	15:17:03	Euronext Dublin	202309071848833
633	50.78	EUR	15:17:03	Euronext Dublin	202309071849089
1220	50.8	EUR	15:18:09	Euronext Dublin	202309071855745
1228	50.8	EUR	15:18:48	Euronext Dublin	202309071867521
676	50.78	EUR	15:19:12	Euronext Dublin	202309071873409
717	50.78	EUR	15:19:26	Euronext Dublin	202309071877505
467	50.76	EUR	15:19:33	Euronext Dublin	202309071886465
421	50.76	EUR	15:19:33	Euronext Dublin	202309071886721
186	50.76	EUR	15:19:54	Euronext Dublin	202309071888513
366	50.76	EUR	15:19:54	Euronext Dublin	202309071888769
309	50.76	EUR	15:19:54	Euronext Dublin	202309071889025
769	50.74	EUR	15:20:22	Euronext Dublin	202309071893633
322	50.72	EUR	15:21:14	Euronext Dublin	202309071912577
1606	50.72	EUR	15:21:14	Euronext Dublin	202309071912833
248	50.72	EUR	15:21:30	Euronext Dublin	202309071914369
19	50.72	EUR	15:21:30	Euronext Dublin	202309071914625
594	50.7	EUR	15:22:05	Euronext Dublin	202309071918465
551	50.7	EUR	15:22:32	Euronext Dublin	202309071922817
842	50.7	EUR	15:23:24	Euronext Dublin	202309071928449
241	50.68	EUR	15:23:30	Euronext Dublin	202309071929985
167	50.68	EUR	15:23:30	Euronext Dublin	202309071930241
414	50.68	EUR	15:23:30	Euronext Dublin	202309071930497
63	50.68	EUR	15:23:30	Euronext Dublin	202309071930753
489	50.76	EUR	15:23:58	Euronext Dublin	202309071940225
707	50.76	EUR	15:24:19	Euronext Dublin	202309071942273
229	50.74	EUR	15:24:27	Euronext Dublin	202309071946113
121	50.7	EUR	15:26:06	Euronext Dublin	202309071949441
679	50.7	EUR	15:26:07	Euronext Dublin	202309071950209
86	50.7	EUR	15:26:07	Euronext Dublin	202309071950465
24	50.7	EUR	15:26:07	Euronext Dublin	202309071950721
267	50.7	EUR	15:26:34	Euronext Dublin	202309071956097
297	50.7	EUR	15:26:34	Euronext Dublin	202309071956353
261	50.7	EUR	15:26:34	Euronext Dublin	202309071956609
284	50.7	EUR	15:26:34	Euronext Dublin	202309071956865
36	50.7	EUR	15:26:34	Euronext Dublin	202309071957121
366	50.7	EUR	15:26:40	Euronext Dublin	202309071958657
56	50.7	EUR	15:26:40	Euronext Dublin	202309071958913
84	50.7	EUR	15:26:40	Euronext Dublin	202309071959169
1299	50.72	EUR	15:27:30	Euronext Dublin	202309071963265
720	50.7	EUR	15:28:39	Euronext Dublin	202309071970433
1020	50.7	EUR	15:28:48	Euronext Dublin	202309071970945
365	50.7	EUR	15:28:48	Euronext Dublin	202309071971201
17	50.7	EUR	15:28:48	Euronext Dublin	202309071971457
509	50.68	EUR	15:29:27	Euronext Dublin	202309071971969
849	50.68	EUR	15:30:44	Euronext Dublin	202309071985281
217	50.68	EUR	15:30:44	Euronext Dublin	202309071985537
305	50.66	EUR	15:30:45	Euronext Dublin	202309071990145
1542	50.7	EUR	15:31:05	Euronext Dublin	202309071997057
59	50.7	EUR	15:31:06	Euronext Dublin	202309071997569
117	50.68	EUR	15:31:10	Euronext Dublin	202309071997825
746	50.7	EUR	15:32:01	Euronext Dublin	202309072002689
105	50.7	EUR	15:32:01	Euronext Dublin	202309072002945
150	50.7	EUR	15:32:32	Euronext Dublin	202309072003713
317	50.7	EUR	15:33:21	Euronext Dublin	202309072005505
400	50.7	EUR	15:33:21	Euronext Dublin	202309072005761
922	50.7	EUR	15:33:21	Euronext Dublin	202309072006017
21	50.76	EUR	15:34:47	Euronext Dublin	202309072029057
72	50.76	EUR	15:34:47	Euronext Dublin	202309072029313
9	50.76	EUR	15:34:48	Euronext Dublin	202309072029569
66	50.76	EUR	15:34:48	Euronext Dublin	202309072029825
19	50.76	EUR	15:34:52	Euronext Dublin	202309072033153
136	50.76	EUR	15:35:18	Euronext Dublin	202309072039041
457	50.76	EUR	15:35:18	Euronext Dublin	202309072039297
400	50.76	EUR	15:35:18	Euronext Dublin	202309072039553
457	50.76	EUR	15:35:18	Euronext Dublin	202309072039809
40	50.76	EUR	15:36:15	Euronext Dublin	202309072048769
53	50.76	EUR	15:36:17	Euronext Dublin	202309072049025
52	50.76	EUR	15:36:19	Euronext Dublin	202309072049281
53	50.76	EUR	15:36:21	Euronext Dublin	202309072049537
52	50.76	EUR	15:36:23	Euronext Dublin	202309072049793
52	50.76	EUR	15:36:25	Euronext Dublin	202309072050049
581	50.76	EUR	15:36:26	Euronext Dublin	202309072053121
541	50.76	EUR	15:36:26	Euronext Dublin	202309072053377
23	50.74	EUR	15:36:48	Euronext Dublin	202309072055425
1142	50.76	EUR	15:37:10	Euronext Dublin	202309072060289
127	50.76	EUR	15:37:15	Euronext Dublin	202309072062337
526	50.78	EUR	15:37:30	Euronext Dublin	202309072065153
457	50.78	EUR	15:37:30	Euronext Dublin	202309072065409
457	50.78	EUR	15:37:30	Euronext Dublin	202309072065665
689	50.78	EUR	15:37:30	Euronext Dublin	202309072065921
1	50.76	EUR	15:37:36	Euronext Dublin	202309072072321
679	50.76	EUR	15:37:52	Euronext Dublin	202309072073601
510	50.76	EUR	15:37:54	Euronext Dublin	202309072074113
255	50.74	EUR	15:38:06	Euronext Dublin	202309072076929
1840	50.78	EUR	15:38:45	Euronext Dublin	202309072083585
551	50.78	EUR	15:39:09	Euronext Dublin	202309072084865
242	50.82	EUR	15:39:33	Euronext Dublin	202309072090753
557	50.8	EUR	15:39:36	Euronext Dublin	202309072091777
290	50.8	EUR	15:40:12	Euronext Dublin	202309072100225
253	50.8	EUR	15:40:12	Euronext Dublin	202309072100481
58	50.8	EUR	15:40:12	Euronext Dublin	202309072100737
926	50.86	EUR	15:40:53	Euronext Dublin	202309072106625
15	50.86	EUR	15:40:53	Euronext Dublin	202309072106881
579	50.84	EUR	15:40:58	Euronext Dublin	202309072108161
314	50.84	EUR	15:40:58	Euronext Dublin	202309072108417
292	50.84	EUR	15:40:58	Euronext Dublin	202309072108673
260	50.82	EUR	15:41:05	Euronext Dublin	202309072110209
423	50.82	EUR	15:41:36	Euronext Dublin	202309072113025
1030	50.88	EUR	15:42:19	Euronext Dublin	202309072127873
836	50.92	EUR	15:42:46	Euronext Dublin	202309072133505
138	50.96	EUR	15:43:45	Euronext Dublin	202309072147841
801	50.96	EUR	15:43:45	Euronext Dublin	202309072148097
29	50.96	EUR	15:43:58	Euronext Dublin	202309072151169
137	50.96	EUR	15:43:59	Euronext Dublin	202309072151425
217	50.96	EUR	15:43:59	Euronext Dublin	202309072151681
1024	50.98	EUR	15:44:18	Euronext Dublin	202309072158593
918	50.98	EUR	15:44:30	Euronext Dublin	202309072174465
54	50.98	EUR	15:44:30	Euronext Dublin	202309072174721
24	50.98	EUR	15:44:54	Euronext Dublin	202309072184193
1122	50.98	EUR	15:44:54	Euronext Dublin	202309072184449
548	50.96	EUR	15:45:02	Euronext Dublin	202309072191105
573	50.96	EUR	15:45:26	Euronext Dublin	202309072194177
359	50.96	EUR	15:45:44	Euronext Dublin	202309072205697
319	50.96	EUR	15:45:44	Euronext Dublin	202309072206465
150	50.96	EUR	15:45:44	Euronext Dublin	202309072206721
84	50.96	EUR	15:45:44	Euronext Dublin	202309072206977
194	50.96	EUR	15:45:50	Euronext Dublin	202309072208513
414	50.98	EUR	15:46:04	Euronext Dublin	202309072235137
221	50.96	EUR	15:46:17	Euronext Dublin	202309072236161
545	50.96	EUR	15:46:46	Euronext Dublin	202309072241281
168	50.96	EUR	15:46:46	Euronext Dublin	202309072243329
73	50.96	EUR	15:46:46	Euronext Dublin	202309072243585
71	50.96	EUR	15:46:46	Euronext Dublin	202309072243841
639	50.94	EUR	15:47:29	Euronext Dublin	202309072245121
578	50.92	EUR	15:47:37	Euronext Dublin	202309072247681
640	50.86	EUR	15:48:05	Euronext Dublin	202309072252289
64	50.84	EUR	15:49:31	Euronext Dublin	202309072258433
129	50.84	EUR	15:49:40	Euronext Dublin	202309072259713
1123	50.84	EUR	15:49:40	Euronext Dublin	202309072259969
457	50.86	EUR	15:50:14	Euronext Dublin	202309072264833
399	50.86	EUR	15:50:14	Euronext Dublin	202309072265089
423	50.86	EUR	15:50:14	Euronext Dublin	202309072265345
1000	50.84	EUR	15:50:40	Euronext Dublin	202309072265857
144	50.84	EUR	15:50:40	Euronext Dublin	202309072266113
105	50.84	EUR	15:51:30	Euronext Dublin	202309072272769
150	50.84	EUR	15:51:30	Euronext Dublin	202309072273025
656	50.84	EUR	15:51:30	Euronext Dublin	202309072273281
63	50.84	EUR	15:51:49	Euronext Dublin	202309072276609
457	50.84	EUR	15:51:49	Euronext Dublin	202309072276865
73	50.84	EUR	15:51:49	Euronext Dublin	202309072277121
392	50.84	EUR	15:51:49	Euronext Dublin	202309072277377
969	50.84	EUR	15:52:22	Euronext Dublin	202309072279937
749	50.82	EUR	15:52:54	Euronext Dublin	202309072307073
150	50.82	EUR	15:52:54	Euronext Dublin	202309072307329
249	50.82	EUR	15:53:07	Euronext Dublin	202309072308353
620	50.82	EUR	15:53:07	Euronext Dublin	202309072308609
150	50.82	EUR	15:53:07	Euronext Dublin	202309072308865
457	50.82	EUR	15:53:07	Euronext Dublin	202309072309121
457	50.82	EUR	15:53:07	Euronext Dublin	202309072309377
6	50.82	EUR	15:53:07	Euronext Dublin	202309072309633
262	50.82	EUR	15:53:07	Euronext Dublin	202309072309889
672	50.8	EUR	15:53:18	Euronext Dublin	202309072311937
1610	50.82	EUR	15:55:16	Euronext Dublin	202309072329857
105	50.82	EUR	15:55:16	Euronext Dublin	202309072330113
303	50.84	EUR	15:56:07	Euronext Dublin	202309072333953
150	50.84	EUR	15:56:07	Euronext Dublin	202309072334209
256	50.84	EUR	15:56:07	Euronext Dublin	202309072334465
161	50.9	EUR	15:57:05	Euronext Dublin	202309072343169
457	50.9	EUR	15:57:05	Euronext Dublin	202309072343425
303	50.9	EUR	15:57:05	Euronext Dublin	202309072343681
59	50.9	EUR	15:57:07	Euronext Dublin	202309072343937
13	50.9	EUR	15:57:09	Euronext Dublin	202309072344193
45	50.9	EUR	15:57:09	Euronext Dublin	202309072344449
933	50.9	EUR	15:57:10	Euronext Dublin	202309072345729
106	50.9	EUR	15:57:10	Euronext Dublin	202309072345985
503	50.88	EUR	15:57:23	Euronext Dublin	202309072347009
15	50.88	EUR	15:57:23	Euronext Dublin	202309072347265
502	50.88	EUR	15:57:23	Euronext Dublin	202309072347521
103	50.88	EUR	15:57:23	Euronext Dublin	202309072347777
1048	50.88	EUR	15:57:42	Euronext Dublin	202309072350081
394	51	EUR	15:59:13	Euronext Dublin	202309072359809
33	51	EUR	15:59:13	Euronext Dublin	202309072360065
58	51	EUR	15:59:15	Euronext Dublin	202309072360321
59	51	EUR	15:59:17	Euronext Dublin	202309072360577
59	51	EUR	15:59:19	Euronext Dublin	202309072360833
58	51	EUR	15:59:21	Euronext Dublin	202309072361089
59	51	EUR	15:59:23	Euronext Dublin	202309072361345
59	51	EUR	15:59:25	Euronext Dublin	202309072361601
58	51	EUR	15:59:27	Euronext Dublin	202309072361857
59	51	EUR	15:59:29	Euronext Dublin	202309072362113
58	51	EUR	15:59:31	Euronext Dublin	202309072362369
1279	50.98	EUR	15:59:31	Euronext Dublin	202309072362625
1003	50.96	EUR	15:59:32	Euronext Dublin	202309072365953
53	50.98	EUR	16:00:42	Euronext Dublin	202309072373121
1	50.98	EUR	16:00:44	Euronext Dublin	202309072374657
70	50.98	EUR	16:00:44	Euronext Dublin	202309072374913
70	50.98	EUR	16:00:46	Euronext Dublin	202309072375169
71	50.98	EUR	16:00:48	Euronext Dublin	202309072375425
71	50.98	EUR	16:00:50	Euronext Dublin	202309072375681
70	50.98	EUR	16:00:52	Euronext Dublin	202309072375937
71	50.98	EUR	16:00:54	Euronext Dublin	202309072377217
35	50.98	EUR	16:00:56	Euronext Dublin	202309072377473
36	50.98	EUR	16:00:56	Euronext Dublin	202309072377729
70	50.98	EUR	16:00:58	Euronext Dublin	202309072377985
71	50.98	EUR	16:01:00	Euronext Dublin	202309072379265
71	50.98	EUR	16:01:02	Euronext Dublin	202309072379521
37	50.98	EUR	16:01:04	Euronext Dublin	202309072379777
33	50.98	EUR	16:01:04	Euronext Dublin	202309072380033
71	50.98	EUR	16:01:06	Euronext Dublin	202309072380289
71	50.98	EUR	16:01:08	Euronext Dublin	202309072380545
70	50.98	EUR	16:01:10	Euronext Dublin	202309072380801
36	50.98	EUR	16:01:11	Euronext Dublin	202309072381057
70	50.98	EUR	16:01:13	Euronext Dublin	202309072381313
36	50.98	EUR	16:01:14	Euronext Dublin	202309072381569
70	50.98	EUR	16:01:16	Euronext Dublin	202309072381825
71	50.98	EUR	16:01:18	Euronext Dublin	202309072382081
71	50.98	EUR	16:01:20	Euronext Dublin	202309072382337
70	50.98	EUR	16:01:22	Euronext Dublin	202309072383105
36	50.98	EUR	16:01:23	Euronext Dublin	202309072383361
70	50.98	EUR	16:01:25	Euronext Dublin	202309072383617
71	50.98	EUR	16:01:27	Euronext Dublin	202309072383873
16	50.98	EUR	16:01:29	Euronext Dublin	202309072384129
36	50.98	EUR	16:01:29	Euronext Dublin	202309072384385
19	50.98	EUR	16:01:29	Euronext Dublin	202309072384641
70	50.98	EUR	16:01:31	Euronext Dublin	202309072384897
71	50.98	EUR	16:01:33	Euronext Dublin	202309072385153
71	50.98	EUR	16:01:35	Euronext Dublin	202309072385409
70	50.98	EUR	16:01:37	Euronext Dublin	202309072385665
71	50.98	EUR	16:01:39	Euronext Dublin	202309072385921
1120	50.96	EUR	16:01:40	Euronext Dublin	202309072386433
10	50.94	EUR	16:01:58	Euronext Dublin	202309072391297
1133	50.94	EUR	16:01:58	Euronext Dublin	202309072391553
289	50.96	EUR	16:02:29	Euronext Dublin	202309072396673
981	50.94	EUR	16:02:50	Euronext Dublin	202309072397185
317	50.94	EUR	16:02:50	Euronext Dublin	202309072397441
457	50.94	EUR	16:02:50	Euronext Dublin	202309072397953
457	50.94	EUR	16:02:50	Euronext Dublin	202309072398209
202	50.94	EUR	16:02:50	Euronext Dublin	202309072398465
150	50.94	EUR	16:02:50	Euronext Dublin	202309072398721
457	50.94	EUR	16:02:50	Euronext Dublin	202309072398977
457	50.94	EUR	16:02:50	Euronext Dublin	202309072399233
448	50.94	EUR	16:03:23	Euronext Dublin	202309072401793
544	50.94	EUR	16:03:23	Euronext Dublin	202309072402049
210	50.94	EUR	16:03:23	Euronext Dublin	202309072402305
913	50.92	EUR	16:04:27	Euronext Dublin	202309072405121
196	50.92	EUR	16:04:27	Euronext Dublin	202309072405377
56	50.92	EUR	16:04:27	Euronext Dublin	202309072405633
61	50.92	EUR	16:05:28	Euronext Dublin	202309072414593
457	50.92	EUR	16:05:28	Euronext Dublin	202309072414849
457	50.92	EUR	16:05:28	Euronext Dublin	202309072415105
37	50.92	EUR	16:05:28	Euronext Dublin	202309072415361
60	50.92	EUR	16:06:07	Euronext Dublin	202309072415617
139	50.9	EUR	16:06:07	Euronext Dublin	202309072416641
1045	50.9	EUR	16:06:07	Euronext Dublin	202309072416897
457	50.9	EUR	16:06:16	Euronext Dublin	202309072419201
457	50.9	EUR	16:06:16	Euronext Dublin	202309072419457
627	50.9	EUR	16:06:16	Euronext Dublin	202309072419713
1233	50.92	EUR	16:07:02	Euronext Dublin	202309072427649
457	50.92	EUR	16:07:03	Euronext Dublin	202309072429953
457	50.92	EUR	16:07:03	Euronext Dublin	202309072430209
596	50.92	EUR	16:07:03	Euronext Dublin	202309072430465
9	50.92	EUR	16:07:03	Euronext Dublin	202309072430721
606	50.92	EUR	16:07:03	Euronext Dublin	202309072430977
318	50.9	EUR	16:07:09	Euronext Dublin	202309072432769
247	50.9	EUR	16:07:51	Euronext Dublin	202309072434305
711	50.98	EUR	16:09:00	Euronext Dublin	202309072454529
61	50.98	EUR	16:09:37	Euronext Dublin	202309072455041
913	50.96	EUR	16:09:37	Euronext Dublin	202309072455297
457	50.98	EUR	16:09:42	Euronext Dublin	202309072459393
150	50.98	EUR	16:09:42	Euronext Dublin	202309072459649
927	50.98	EUR	16:09:42	Euronext Dublin	202309072459905
573	51	EUR	16:10:23	Euronext Dublin	202309072475777
537	51	EUR	16:10:23	Euronext Dublin	202309072476033
53	51	EUR	16:10:30	Euronext Dublin	202309072476545
36	51	EUR	16:10:31	Euronext Dublin	202309072476801
71	51	EUR	16:10:33	Euronext Dublin	202309072477057
71	51	EUR	16:10:35	Euronext Dublin	202309072477313
71	51	EUR	16:10:37	Euronext Dublin	202309072477569
36	51	EUR	16:10:38	Euronext Dublin	202309072477825
71	51	EUR	16:10:40	Euronext Dublin	202309072478081
48	51	EUR	16:10:42	Euronext Dublin	202309072478337
23	51	EUR	16:10:42	Euronext Dublin	202309072478593
71	51	EUR	16:10:44	Euronext Dublin	202309072478849
71	51	EUR	16:10:46	Euronext Dublin	202309072479105
71	51	EUR	16:10:48	Euronext Dublin	202309072479361
71	51	EUR	16:10:50	Euronext Dublin	202309072479617
68	51	EUR	16:10:52	Euronext Dublin	202309072479873
3	51	EUR	16:10:52	Euronext Dublin	202309072480129
71	51	EUR	16:10:54	Euronext Dublin	202309072480385
71	51	EUR	16:10:56	Euronext Dublin	202309072480641
71	51	EUR	16:10:58	Euronext Dublin	202309072480897
36	51	EUR	16:10:59	Euronext Dublin	202309072481153
71	51	EUR	16:11:01	Euronext Dublin	202309072481409
71	51	EUR	16:11:03	Euronext Dublin	202309072481665
63	51	EUR	16:11:05	Euronext Dublin	202309072481921
8	51	EUR	16:11:05	Euronext Dublin	202309072482177
71	51	EUR	16:11:07	Euronext Dublin	202309072482433
228	50.98	EUR	16:11:07	Euronext Dublin	202309072483201
919	50.98	EUR	16:11:25	Euronext Dublin	202309072483969
334	50.98	EUR	16:11:25	Euronext Dublin	202309072484225
913	50.96	EUR	16:11:40	Euronext Dublin	202309072487041
57	50.98	EUR	16:12:16	Euronext Dublin	202309072494209
194	50.98	EUR	16:12:17	Euronext Dublin	202309072496513
1018	50.98	EUR	16:12:17	Euronext Dublin	202309072496769
1187	50.96	EUR	16:12:38	Euronext Dublin	202309072497537
422	50.96	EUR	16:12:38	Euronext Dublin	202309072497793
150	50.94	EUR	16:12:52	Euronext Dublin	202309072499329
86	50.94	EUR	16:12:52	Euronext Dublin	202309072499585
1216	50.94	EUR	16:12:53	Euronext Dublin	202309072499841
595	50.92	EUR	16:13:26	Euronext Dublin	202309072501121
881	50.92	EUR	16:13:37	Euronext Dublin	202309072501633
151	50.9	EUR	16:14:27	Euronext Dublin	202309072506497
361	50.92	EUR	16:15:25	Euronext Dublin	202309072510593
108	50.92	EUR	16:15:25	Euronext Dublin	202309072510849
251	50.92	EUR	16:15:25	Euronext Dublin	202309072511105
160	50.92	EUR	16:15:26	Euronext Dublin	202309072511361
63	50.92	EUR	16:15:28	Euronext Dublin	202309072511617
190	50.92	EUR	16:15:38	Euronext Dublin	202309072520065
157	50.92	EUR	16:15:39	Euronext Dublin	202309072520321
457	50.92	EUR	16:15:47	Euronext Dublin	202309072521601
457	50.92	EUR	16:15:47	Euronext Dublin	202309072521857
150	50.92	EUR	16:15:47	Euronext Dublin	202309072522113
88	50.92	EUR	16:15:47	Euronext Dublin	202309072522369
344	50.92	EUR	16:15:47	Euronext Dublin	202309072522625
1000	50.92	EUR	16:15:47	Euronext Dublin	202309072522881
17	50.92	EUR	16:15:47	Euronext Dublin	202309072523137
2	50.9	EUR	16:16:12	Euronext Dublin	202309072523905

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

POSNKOBKABKDOCK

Date		Source	Headline
3rd May 2024	9:45 am	RNS	Transaction in Own Shares
3rd May 2024	9:30 am	RNS	Transaction in Own Shares
2nd May 2024	9:00 am	RNS	Transaction in Own Shares
1st May 2024	9:00 am	RNS	Transaction in Own Shares
30th Apr 2024	4:00 pm	RNS	Total Voting Rights
30th Apr 2024	9:30 am	RNS	Transaction in Own Shares
29th Apr 2024	9:30 am	RNS	Transaction in Own Shares
25th Apr 2024	5:00 pm	RNS	Director/PDMR Shareholding
25th Apr 2024	4:30 pm	RNS	AGM Statement
25th Apr 2024	8:30 am	RNS	Transaction in Own Shares
4th Apr 2024	4:15 pm	RNS	Transaction in Own Shares
2nd Apr 2024	4:10 pm	RNS	Block listing Interim Review
2nd Apr 2024	3:08 pm	RNS	Total Voting Rights
27th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
22nd Mar 2024	4:30 pm	RNS	Director/PDMR Shareholding
20th Mar 2024	9:30 am	RNS	Transaction in Own Shares
19th Mar 2024	9:40 am	RNS	Transaction in Own Shares
19th Mar 2024	9:15 am	RNS	Transaction in Own Shares
15th Mar 2024	3:15 pm	RNS	Notice of AGM
15th Mar 2024	9:30 am	RNS	Transaction in Own Shares
14th Mar 2024	9:30 am	RNS	Transaction in Own Shares
13th Mar 2024	9:30 am	RNS	Transaction in Own Shares
12th Mar 2024	9:15 am	RNS	Transaction in Own Shares
11th Mar 2024	9:30 am	RNS	Transaction in Own Shares
8th Mar 2024	5:00 pm	RNS	Director/PDMR Shareholding
8th Mar 2024	9:30 am	RNS	Transaction in Own Shares
7th Mar 2024	9:30 am	RNS	Transaction in Own Shares
6th Mar 2024	8:45 am	RNS	Transaction in Own Shares
5th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
5th Mar 2024	9:45 am	RNS	Transaction in Own Shares
4th Mar 2024	4:00 pm	RNS	Transaction in Own Shares
4th Mar 2024	9:45 am	RNS	Transaction in Own Shares
1st Mar 2024	3:00 pm	RNS	Transaction in Own Shares
29th Feb 2024	3:00 pm	RNS	Total Voting Rights
29th Feb 2024	12:05 pm	RNS	2023 Annual Report on Form 10-K
29th Feb 2024	8:45 am	RNS	Transaction in Own Shares
28th Feb 2024	9:30 am	RNS	Transaction in Own Shares
27th Feb 2024	9:30 am	RNS	Transaction in Own Shares
26th Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
22nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
19th Feb 2024	9:30 am	RNS	Transaction in Own Shares
16th Feb 2024	9:30 am	RNS	Transaction in Own Shares
15th Feb 2024	9:30 am	RNS	Transaction in Own Shares
14th Feb 2024	9:30 am	RNS	Transaction in Own Shares
9th Feb 2024	9:30 am	RNS	Transaction in Own Shares
8th Feb 2024	9:30 am	RNS	Transaction in Own Shares

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account