Latest Share Chat

CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,444.00

Bid: 6,446.00

Ask: 6,448.00

Change: 66.00 (1.03%)

Spread: 2.00 (0.031%)

Open: 6,370.00

High: 6,464.00

Low: 6,354.00

Prev. Close: 6,378.00

Last checked at -

Transaction in Own Shares

24 Jul 2023 07:00

RNS Number : 8686G

CRH PLC

24 July 2023

24th July 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 21st July 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	170,000	70,000
Highest price paid per share:	€53.22	GBp 4,612.00
Lowest price paid per share:	€52.62	GBp 4,545.00
Volume weighted average price paid:	€53.0035	GBp 4,584.65

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

Following settlement of the above transactions CRH will hold 27,771,729 of its ordinary shares in treasury which represents 3.692% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 724,368,609 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 21st July 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	SGEN
Time zone:	BST
Currency:	EUR & GBp (as indicated below)
Date of Transactions:	21/07/2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	53.0035	170,000
London Stock Exchange (XLON)	GBp	4,584.65	70,000

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
72	45.55	GBP	08:00:14	London Stock Exchange	NE8HZ8XIFB
132	45.45	GBP	08:01:26	London Stock Exchange	NE8HZ8XJ2P
37	45.49	GBP	08:01:28	London Stock Exchange	NE8HZ8XJ20
61	45.61	GBP	08:02:02	London Stock Exchange	NE8HZ8XJ4I
67	45.61	GBP	08:02:02	London Stock Exchange	NE8HZ8XJ4J
34	45.6	GBP	08:03:02	London Stock Exchange	NE8HZ8XJ79
11	45.6	GBP	08:03:02	London Stock Exchange	NE8HZ8XJ7A
49	45.64	GBP	08:03:54	London Stock Exchange	NE8HZ8XJ9D
130	45.64	GBP	08:03:54	London Stock Exchange	NE8HZ8XJ9E
72	45.64	GBP	08:03:54	London Stock Exchange	NE8HZ8XJ9F
42	45.64	GBP	08:03:54	London Stock Exchange	NE8HZ8XJAG
47	45.63	GBP	08:04:16	London Stock Exchange	NE8HZ8XJBC
130	45.63	GBP	08:04:16	London Stock Exchange	NE8HZ8XJBD
72	45.63	GBP	08:04:16	London Stock Exchange	NE8HZ8XJBE
35	45.63	GBP	08:04:16	London Stock Exchange	NE8HZ8XJBF
48	45.63	GBP	08:04:36	London Stock Exchange	NE8HZ8XJCP
72	45.63	GBP	08:04:36	London Stock Exchange	NE8HZ8XJCQ
72	45.63	GBP	08:04:36	London Stock Exchange	NE8HZ8XJCR
64	45.63	GBP	08:05:35	London Stock Exchange	NE8HZ8XJE9
88	45.63	GBP	08:05:55	London Stock Exchange	NE8HZ8XJF5
183	45.59	GBP	08:06:20	London Stock Exchange	NE8HZ8XKHK
324	45.59	GBP	08:06:28	London Stock Exchange	NE8HZ8XKHS
248	45.62	GBP	08:06:48	London Stock Exchange	NE8HZ8XKIM
66	45.69	GBP	08:08:44	London Stock Exchange	NE8HZ8XKMO
72	45.69	GBP	08:08:44	London Stock Exchange	NE8HZ8XKMP
1	45.69	GBP	08:08:44	London Stock Exchange	NE8HZ8XKMQ
100	45.69	GBP	08:08:59	London Stock Exchange	NE8HZ8XKMW
11	45.69	GBP	08:08:59	London Stock Exchange	NE8HZ8XKMX
79	45.69	GBP	08:09:00	London Stock Exchange	NE8HZ8XKM0
36	45.69	GBP	08:09:01	London Stock Exchange	NE8HZ8XKM1
36	45.69	GBP	08:09:02	London Stock Exchange	NE8HZ8XKM2
36	45.69	GBP	08:09:31	London Stock Exchange	NE8HZ8XKN8
31	45.69	GBP	08:09:31	London Stock Exchange	NE8HZ8XKN9
20	45.69	GBP	08:09:31	London Stock Exchange	NE8HZ8XKNA
100	45.71	GBP	08:09:42	London Stock Exchange	NE8HZ8XKOG
138	45.68	GBP	08:10:27	London Stock Exchange	NE8HZ8XKPS
72	45.68	GBP	08:11:26	London Stock Exchange	NE8HZ8XKRZ
65	45.68	GBP	08:11:26	London Stock Exchange	NE8HZ8XKR0
221	45.65	GBP	08:11:28	London Stock Exchange	NE8HZ8XKR4
22	45.65	GBP	08:11:28	London Stock Exchange	NE8HZ8XKR5
137	45.68	GBP	08:12:25	London Stock Exchange	NE8HZ8XKTF
130	45.68	GBP	08:12:37	London Stock Exchange	NE8HZ8XKUO
84	45.66	GBP	08:12:56	London Stock Exchange	NE8HZ8XKVS
189	45.65	GBP	08:13:07	London Stock Exchange	NE8HZ8XKV0
204	45.65	GBP	08:13:38	London Stock Exchange	NE8HZ8XKWB
85	45.62	GBP	08:14:33	London Stock Exchange	NE8HZ8XKZI
161	45.63	GBP	08:14:54	London Stock Exchange	NE8HZ8XKZY
122	45.6	GBP	08:15:55	London Stock Exchange	NE8HZ8XK1I
123	45.57	GBP	08:15:59	London Stock Exchange	NE8HZ8XK11
184	45.56	GBP	08:16:04	London Stock Exchange	NE8HZ8XK14
19	45.56	GBP	08:17:55	London Stock Exchange	NE8HZ8XK4A
20	45.56	GBP	08:17:55	London Stock Exchange	NE8HZ8XK4B
141	45.56	GBP	08:18:41	London Stock Exchange	NE8HZ8XK6D
89	45.56	GBP	08:19:36	London Stock Exchange	NE8HZ8XK7F
34	45.56	GBP	08:19:36	London Stock Exchange	NE8HZ8XK8G
143	45.61	GBP	08:20:43	London Stock Exchange	NE8HZ8XK9Z
190	45.61	GBP	08:22:17	London Stock Exchange	NE8HZ8XKBV
34	45.63	GBP	08:22:31	London Stock Exchange	NE8HZ8XKCH
189	45.61	GBP	08:23:19	London Stock Exchange	NE8HZ8XKDG
160	45.6	GBP	08:23:20	London Stock Exchange	NE8HZ8XKDI
37	45.68	GBP	08:24:36	London Stock Exchange	NE8HZ8XLG2
182	45.73	GBP	08:26:31	London Stock Exchange	NE8HZ8XLJS
190	45.74	GBP	08:27:16	London Stock Exchange	NE8HZ8XLKZ
66	45.73	GBP	08:27:16	London Stock Exchange	NE8HZ8XLK1
562	45.75	GBP	08:27:38	London Stock Exchange	NE8HZ8XLL2
82	45.77	GBP	08:28:13	London Stock Exchange	NE8HZ8XLMU
163	45.77	GBP	08:28:13	London Stock Exchange	NE8HZ8XLMV
120	45.77	GBP	08:28:13	London Stock Exchange	NE8HZ8XLMW
12	45.77	GBP	08:28:13	London Stock Exchange	NE8HZ8XLMX
72	45.77	GBP	08:28:13	London Stock Exchange	NE8HZ8XLMY
30	45.77	GBP	08:28:13	London Stock Exchange	NE8HZ8XLMZ
141	45.79	GBP	08:29:52	London Stock Exchange	NE8HZ8XLPY
20	45.77	GBP	08:30:43	London Stock Exchange	NE8HZ8XLQY
16	45.77	GBP	08:30:43	London Stock Exchange	NE8HZ8XLQ0
130	45.76	GBP	08:30:47	London Stock Exchange	NE8HZ8XLQ5
94	45.74	GBP	08:30:47	London Stock Exchange	NE8HZ8XLQ8
89	45.73	GBP	08:31:28	London Stock Exchange	NE8HZ8XLS4
212	45.73	GBP	08:32:46	London Stock Exchange	NE8HZ8XLWO
120	45.73	GBP	08:33:15	London Stock Exchange	NE8HZ8XLXI
51	45.72	GBP	08:33:15	London Stock Exchange	NE8HZ8XLXN
51	45.72	GBP	08:33:29	London Stock Exchange	NE8HZ8XLX5
10	45.77	GBP	08:36:13	London Stock Exchange	NE8HZ8XL1R
224	45.77	GBP	08:36:13	London Stock Exchange	NE8HZ8XL1S
270	45.75	GBP	08:42:45	London Stock Exchange	NE8HZ8XL96
221	45.75	GBP	08:42:57	London Stock Exchange	NE8HZ8XLAH
229	45.76	GBP	08:44:27	London Stock Exchange	NE8HZ8XLBU
9	45.76	GBP	08:44:27	London Stock Exchange	NE8HZ8XLBV
172	45.74	GBP	08:44:30	London Stock Exchange	NE8HZ8XLBB
161	45.67	GBP	08:45:02	London Stock Exchange	NE8HZ8XLCQ
160	45.65	GBP	08:45:06	London Stock Exchange	NE8HZ8XLC4
114	45.64	GBP	08:45:42	London Stock Exchange	NE8HZ8XLDU
291	45.68	GBP	08:49:30	London Stock Exchange	NE8HZ8XMIG
183	45.68	GBP	08:51:02	London Stock Exchange	NE8HZ8XMK9
88	45.74	GBP	08:55:04	London Stock Exchange	NE8HZ8XMRV
258	45.73	GBP	08:55:52	London Stock Exchange	NE8HZ8XMSW
142	45.67	GBP	09:00:30	London Stock Exchange	NE8HZ8XM2S
50	45.67	GBP	09:00:30	London Stock Exchange	NE8HZ8XM2T
62	45.67	GBP	09:00:30	London Stock Exchange	NE8HZ8XM2U
228	45.66	GBP	09:01:13	London Stock Exchange	NE8HZ8XM37
253	45.65	GBP	09:01:42	London Stock Exchange	NE8HZ8XM5R
2	45.65	GBP	09:01:42	London Stock Exchange	NE8HZ8XM5S
178	45.69	GBP	09:04:54	London Stock Exchange	NE8HZ8XM8C
2	45.69	GBP	09:04:57	London Stock Exchange	NE8HZ8XM9G
29	45.7	GBP	09:05:10	London Stock Exchange	NE8HZ8XM9N
160	45.72	GBP	09:06:07	London Stock Exchange	NE8HZ8XMAB
32	45.71	GBP	09:06:22	London Stock Exchange	NE8HZ8XMBN
12	45.71	GBP	09:06:23	London Stock Exchange	NE8HZ8XMBO
19	45.71	GBP	09:06:25	London Stock Exchange	NE8HZ8XMBP
15	45.69	GBP	09:08:10	London Stock Exchange	NE8HZ8XMD7
161	45.69	GBP	09:08:10	London Stock Exchange	NE8HZ8XMD8
126	45.68	GBP	09:09:58	London Stock Exchange	NE8HZ8XNGJ
46	45.68	GBP	09:09:58	London Stock Exchange	NE8HZ8XNGK
5	45.68	GBP	09:09:58	London Stock Exchange	NE8HZ8XNGL
99	45.66	GBP	09:09:59	London Stock Exchange	NE8HZ8XNGR
57	45.71	GBP	09:12:13	London Stock Exchange	NE8HZ8XNI2
134	45.71	GBP	09:12:13	London Stock Exchange	NE8HZ8XNI3
42	45.73	GBP	09:15:16	London Stock Exchange	NE8HZ8XNMF
95	45.73	GBP	09:15:16	London Stock Exchange	NE8HZ8XNNG
223	45.77	GBP	09:18:14	London Stock Exchange	NE8HZ8XNS9
160	45.76	GBP	09:18:22	London Stock Exchange	NE8HZ8XNTI
188	45.76	GBP	09:19:39	London Stock Exchange	NE8HZ8XNUT
15	45.77	GBP	09:22:10	London Stock Exchange	NE8HZ8XNWU
15	45.77	GBP	09:22:10	London Stock Exchange	NE8HZ8XNWV
31	45.77	GBP	09:22:10	London Stock Exchange	NE8HZ8XNWW
173	45.8	GBP	09:23:11	London Stock Exchange	NE8HZ8XNXZ
73	45.8	GBP	09:23:11	London Stock Exchange	NE8HZ8XNX0
145	45.8	GBP	09:24:10	London Stock Exchange	NE8HZ8XNYL
155	45.78	GBP	09:25:43	London Stock Exchange	NE8HZ8XNZO
169	45.79	GBP	09:26:17	London Stock Exchange	NE8HZ8XNZU
235	45.79	GBP	09:27:22	London Stock Exchange	NE8HZ8XN21
17	45.79	GBP	09:28:12	London Stock Exchange	NE8HZ8XN33
145	45.79	GBP	09:29:08	London Stock Exchange	NE8HZ8XN44
56	45.79	GBP	09:35:01	London Stock Exchange	NE8HZ8XND0
27	45.79	GBP	09:35:01	London Stock Exchange	NE8HZ8XND1
85	45.79	GBP	09:35:01	London Stock Exchange	NE8HZ8XND2
2	45.79	GBP	09:35:01	London Stock Exchange	NE8HZ8XND3
54	45.79	GBP	09:35:01	London Stock Exchange	NE8HZ8XND7
232	45.76	GBP	09:37:53	London Stock Exchange	NE8HZ8XOGL
167	45.75	GBP	09:38:33	London Stock Exchange	NE8HZ8XOG6
231	45.78	GBP	09:40:30	London Stock Exchange	NE8HZ8XOIA
44	45.79	GBP	09:40:49	London Stock Exchange	NE8HZ8XOLT
2	45.79	GBP	09:40:49	London Stock Exchange	NE8HZ8XOLX
62	45.79	GBP	09:40:50	London Stock Exchange	NE8HZ8XOLY
45	45.79	GBP	09:40:50	London Stock Exchange	NE8HZ8XOLZ
1	45.79	GBP	09:40:51	London Stock Exchange	NE8HZ8XOL0
78	45.79	GBP	09:40:51	London Stock Exchange	NE8HZ8XOL1
81	45.79	GBP	09:40:52	London Stock Exchange	NE8HZ8XOL2
134	45.79	GBP	09:41:12	London Stock Exchange	NE8HZ8XOMX
24	45.79	GBP	09:41:12	London Stock Exchange	NE8HZ8XOMY
263	45.79	GBP	09:41:12	London Stock Exchange	NE8HZ8XOMZ
209	45.79	GBP	09:46:46	London Stock Exchange	NE8HZ8XOUB
206	45.76	GBP	09:47:32	London Stock Exchange	NE8HZ8XOWK
270	45.77	GBP	09:49:10	London Stock Exchange	NE8HZ8XOYX
23	45.8	GBP	09:53:27	London Stock Exchange	NE8HZ8XO5T
28	45.83	GBP	09:56:21	London Stock Exchange	NE8HZ8XO99
16	45.83	GBP	09:56:21	London Stock Exchange	NE8HZ8XO9C
71	45.83	GBP	09:56:21	London Stock Exchange	NE8HZ8XO9D
158	45.85	GBP	09:56:51	London Stock Exchange	NE8HZ8XOA4
184	45.85	GBP	09:57:56	London Stock Exchange	NE8HZ8XODQ
43	45.87	GBP	09:59:03	London Stock Exchange	NE8HZ8XOFW
9	45.87	GBP	09:59:03	London Stock Exchange	NE8HZ8XOFX
77	45.87	GBP	10:01:12	London Stock Exchange	NE8HZ8XPIE
55	45.87	GBP	10:01:12	London Stock Exchange	NE8HZ8XPIF
13	45.87	GBP	10:01:12	London Stock Exchange	NE8HZ8XPJG
145	45.87	GBP	10:01:13	London Stock Exchange	NE8HZ8XPJP
210	45.86	GBP	10:01:13	London Stock Exchange	NE8HZ8XPJS
202	45.86	GBP	10:02:05	London Stock Exchange	NE8HZ8XPKD
21	45.84	GBP	10:03:15	London Stock Exchange	NE8HZ8XPMZ
197	45.84	GBP	10:05:14	London Stock Exchange	NE8HZ8XPQP
199	45.86	GBP	10:06:16	London Stock Exchange	NE8HZ8XPRY
104	45.86	GBP	10:06:16	London Stock Exchange	NE8HZ8XPRZ
344	45.88	GBP	10:15:08	London Stock Exchange	NE8HZ8XP0Q
114	45.88	GBP	10:15:35	London Stock Exchange	NE8HZ8XQVO
98	45.87	GBP	10:15:57	London Stock Exchange	NE8HZ8XQWI
304	45.85	GBP	10:16:12	London Stock Exchange	NE8HZ8XQWX
250	45.86	GBP	10:18:58	London Stock Exchange	NE8HZ8XQ2K
16	45.86	GBP	10:18:58	London Stock Exchange	NE8HZ8XQ2L
54	45.81	GBP	10:22:29	London Stock Exchange	NE8HZ8XQ91
155	45.8	GBP	10:22:59	London Stock Exchange	NE8HZ8XQ98
71	45.79	GBP	10:23:56	London Stock Exchange	NE8HZ8XQA9
37	45.79	GBP	10:23:56	London Stock Exchange	NE8HZ8XQAA
144	45.79	GBP	10:23:56	London Stock Exchange	NE8HZ8XQAB
194	45.72	GBP	10:24:03	London Stock Exchange	NE8HZ8XQBR
50	45.69	GBP	10:27:02	London Stock Exchange	NE8HZ8XRG0
100	45.71	GBP	10:27:28	London Stock Exchange	NE8HZ8XRH7
73	45.7	GBP	10:28:25	London Stock Exchange	NE8HZ8XRI4
250	45.7	GBP	10:28:25	London Stock Exchange	NE8HZ8XRI5
108	45.7	GBP	10:28:25	London Stock Exchange	NE8HZ8XRI6
242	45.72	GBP	10:32:02	London Stock Exchange	NE8HZ8XRN3
174	45.69	GBP	10:33:06	London Stock Exchange	NE8HZ8XRO5
89	45.69	GBP	10:33:06	London Stock Exchange	NE8HZ8XRO6
48	45.69	GBP	10:33:06	London Stock Exchange	NE8HZ8XRO7
64	45.69	GBP	10:34:45	London Stock Exchange	NE8HZ8XRRT
114	45.69	GBP	10:34:45	London Stock Exchange	NE8HZ8XRRU
6	45.69	GBP	10:34:45	London Stock Exchange	NE8HZ8XRRV
241	45.66	GBP	10:38:04	London Stock Exchange	NE8HZ8XRY4
237	45.65	GBP	10:43:19	London Stock Exchange	NE8HZ8XR52
91	45.7	GBP	10:45:48	London Stock Exchange	NE8HZ8XR9R
246	45.71	GBP	10:46:52	London Stock Exchange	NE8HZ8XRA3
93	45.71	GBP	10:46:52	London Stock Exchange	NE8HZ8XRA4
132	45.73	GBP	10:49:01	London Stock Exchange	NE8HZ8XREC
38	45.74	GBP	10:49:59	London Stock Exchange	NE8HZ8XSH6
68	45.77	GBP	10:51:15	London Stock Exchange	NE8HZ8XSQ2
259	45.77	GBP	10:51:42	London Stock Exchange	NE8HZ8XSS5
116	45.79	GBP	10:52:30	London Stock Exchange	NE8HZ8XSY3
250	45.77	GBP	10:56:25	London Stock Exchange	NE8HZ8XTNU
116	45.77	GBP	10:56:25	London Stock Exchange	NE8HZ8XTNV
100	45.76	GBP	11:01:36	London Stock Exchange	NE8HZ8XTC7
100	45.76	GBP	11:01:36	London Stock Exchange	NE8HZ8XTC8
4	45.76	GBP	11:01:36	London Stock Exchange	NE8HZ8XTC9
33	45.76	GBP	11:01:37	London Stock Exchange	NE8HZ8XTCA
2	45.77	GBP	11:02:43	London Stock Exchange	NE8HZ8XTFW
45	45.78	GBP	11:06:11	London Stock Exchange	NE8HZ8XUKA
71	45.78	GBP	11:06:11	London Stock Exchange	NE8HZ8XUKB
3	45.78	GBP	11:06:12	London Stock Exchange	NE8HZ8XUKC
11	45.78	GBP	11:06:12	London Stock Exchange	NE8HZ8XUKD
13	45.78	GBP	11:06:12	London Stock Exchange	NE8HZ8XUKE
21	45.78	GBP	11:06:13	London Stock Exchange	NE8HZ8XUKF
10	45.78	GBP	11:06:14	London Stock Exchange	NE8HZ8XULG
13	45.78	GBP	11:06:16	London Stock Exchange	NE8HZ8XULH
101	45.8	GBP	11:08:39	London Stock Exchange	NE8HZ8XUN0
240	45.8	GBP	11:08:39	London Stock Exchange	NE8HZ8XUN1
39	45.79	GBP	11:08:40	London Stock Exchange	NE8HZ8XUOG
67	45.79	GBP	11:08:40	London Stock Exchange	NE8HZ8XUOH
94	45.79	GBP	11:08:40	London Stock Exchange	NE8HZ8XUOI
46	45.79	GBP	11:08:40	London Stock Exchange	NE8HZ8XUOJ
23	45.79	GBP	11:08:40	London Stock Exchange	NE8HZ8XUOK
33	45.79	GBP	11:08:40	London Stock Exchange	NE8HZ8XUOL
33	45.79	GBP	11:08:40	London Stock Exchange	NE8HZ8XUOM
34	45.79	GBP	11:08:40	London Stock Exchange	NE8HZ8XUON
157	45.8	GBP	11:09:46	London Stock Exchange	NE8HZ8XURJ
199	45.79	GBP	11:12:46	London Stock Exchange	NE8HZ8XUU5
68	45.79	GBP	11:12:46	London Stock Exchange	NE8HZ8XUU6
12	45.78	GBP	11:13:01	London Stock Exchange	NE8HZ8XUUA
22	45.78	GBP	11:13:01	London Stock Exchange	NE8HZ8XUUB
90	45.78	GBP	11:13:01	London Stock Exchange	NE8HZ8XUUC
249	45.78	GBP	11:13:01	London Stock Exchange	NE8HZ8XUUD
222	45.77	GBP	11:16:43	London Stock Exchange	NE8HZ8XUYI
209	45.78	GBP	11:20:48	London Stock Exchange	NE8HZ8XU5N
57	45.76	GBP	11:22:00	London Stock Exchange	NE8HZ8XU7G
175	45.76	GBP	11:22:00	London Stock Exchange	NE8HZ8XU7H
5	45.75	GBP	11:22:11	London Stock Exchange	NE8HZ8XU7O
116	45.75	GBP	11:22:29	London Stock Exchange	NE8HZ8XU7B
10	45.79	GBP	11:27:47	London Stock Exchange	NE8HZ8XUE7
23	45.79	GBP	11:27:47	London Stock Exchange	NE8HZ8XUE8
1	45.79	GBP	11:27:47	London Stock Exchange	NE8HZ8XUE9
7	45.79	GBP	11:27:48	London Stock Exchange	NE8HZ8XUEA
11	45.79	GBP	11:27:52	London Stock Exchange	NE8HZ8XUEB
11	45.79	GBP	11:27:52	London Stock Exchange	NE8HZ8XUEC
3	45.79	GBP	11:27:53	London Stock Exchange	NE8HZ8XUED
123	45.78	GBP	11:28:22	London Stock Exchange	NE8HZ8XUF4
65	45.78	GBP	11:28:22	London Stock Exchange	NE8HZ8XUF5
75	45.78	GBP	11:28:22	London Stock Exchange	NE8HZ8XUF6
63	45.78	GBP	11:28:22	London Stock Exchange	NE8HZ8XUF7
183	45.77	GBP	11:28:23	London Stock Exchange	NE8HZ8XVGK
267	45.77	GBP	11:33:37	London Stock Exchange	NE8HZ8XVPI
200	45.8	GBP	11:37:34	London Stock Exchange	NE8HZ8XVT6
6	45.8	GBP	11:40:02	London Stock Exchange	NE8HZ8XVXA
6	45.8	GBP	11:41:36	London Stock Exchange	NE8HZ8XV1N
62	45.8	GBP	11:41:36	London Stock Exchange	NE8HZ8XV1O
299	45.81	GBP	11:43:56	London Stock Exchange	NE8HZ8XV4W
184	45.79	GBP	11:43:57	London Stock Exchange	NE8HZ8XV43
84	45.79	GBP	11:43:57	London Stock Exchange	NE8HZ8XV44
136	45.79	GBP	11:44:39	London Stock Exchange	NE8HZ8XV53
250	45.78	GBP	11:47:32	London Stock Exchange	NE8HZ8XV9I
27	45.78	GBP	11:47:32	London Stock Exchange	NE8HZ8XV9J
116	45.76	GBP	11:51:55	London Stock Exchange	NE8HZ8XVDH
54	45.76	GBP	11:51:55	London Stock Exchange	NE8HZ8XVDI
78	45.76	GBP	11:51:55	London Stock Exchange	NE8HZ8XVDJ
45	45.75	GBP	11:53:02	London Stock Exchange	NE8HZ8XVDB
221	45.75	GBP	11:53:02	London Stock Exchange	NE8HZ8XVDC
175	45.74	GBP	11:53:21	London Stock Exchange	NE8HZ8XVEN
83	45.73	GBP	11:53:22	London Stock Exchange	NE8HZ8XVEQ
9	45.71	GBP	11:53:49	London Stock Exchange	NE8HZ8XVEZ
84	45.71	GBP	11:54:25	London Stock Exchange	NE8HZ8XVFI
100	45.71	GBP	11:56:27	London Stock Exchange	NE8HZ8XWHJ
144	45.73	GBP	11:57:42	London Stock Exchange	NE8HZ8XWH9
172	45.7	GBP	12:00:02	London Stock Exchange	NE8HZ8XWKG
70	45.7	GBP	12:00:02	London Stock Exchange	NE8HZ8XWKH
2	45.7	GBP	12:00:02	London Stock Exchange	NE8HZ8XWKI
59	45.68	GBP	12:00:04	London Stock Exchange	NE8HZ8XWKK
286	45.7	GBP	12:03:07	London Stock Exchange	NE8HZ8XWOP
57	45.7	GBP	12:03:07	London Stock Exchange	NE8HZ8XWOQ
208	45.69	GBP	12:04:12	London Stock Exchange	NE8HZ8XWPM
172	45.69	GBP	12:04:12	London Stock Exchange	NE8HZ8XWPN
68	45.67	GBP	12:04:49	London Stock Exchange	NE8HZ8XWP7
75	45.65	GBP	12:05:30	London Stock Exchange	NE8HZ8XWQ8
78	45.65	GBP	12:06:05	London Stock Exchange	NE8HZ8XWRF
5	45.66	GBP	12:08:52	London Stock Exchange	NE8HZ8XWUB
166	45.66	GBP	12:08:52	London Stock Exchange	NE8HZ8XWUC
217	45.69	GBP	12:12:54	London Stock Exchange	NE8HZ8XWXX
30	45.74	GBP	12:16:05	London Stock Exchange	NE8HZ8XW0K
45	45.74	GBP	12:16:36	London Stock Exchange	NE8HZ8XW0V
10	45.74	GBP	12:16:38	London Stock Exchange	NE8HZ8XW0W
20	45.74	GBP	12:16:38	London Stock Exchange	NE8HZ8XW0X
60	45.74	GBP	12:16:49	London Stock Exchange	NE8HZ8XW00
1	45.74	GBP	12:16:51	London Stock Exchange	NE8HZ8XW01
2	45.74	GBP	12:16:51	London Stock Exchange	NE8HZ8XW02
83	45.74	GBP	12:17:01	London Stock Exchange	NE8HZ8XW03
360	45.73	GBP	12:17:03	London Stock Exchange	NE8HZ8XW08
250	45.71	GBP	12:17:04	London Stock Exchange	NE8HZ8XW1G
64	45.71	GBP	12:17:04	London Stock Exchange	NE8HZ8XW1H
49	45.75	GBP	12:21:22	London Stock Exchange	NE8HZ8XW6K
57	45.75	GBP	12:22:40	London Stock Exchange	NE8HZ8XW8X
300	45.77	GBP	12:26:31	London Stock Exchange	NE8HZ8XWBY
93	45.77	GBP	12:26:31	London Stock Exchange	NE8HZ8XWBZ
182	45.77	GBP	12:27:36	London Stock Exchange	NE8HZ8XWCL
415	45.75	GBP	12:30:29	London Stock Exchange	NE8HZ8XWFY
27	45.76	GBP	12:32:09	London Stock Exchange	NE8HZ8XXGE
102	45.76	GBP	12:32:09	London Stock Exchange	NE8HZ8XXGF
54	45.76	GBP	12:32:09	London Stock Exchange	NE8HZ8XXHG
212	45.76	GBP	12:33:11	London Stock Exchange	NE8HZ8XXH8
13	45.78	GBP	12:35:20	London Stock Exchange	NE8HZ8XXJ6
207	45.77	GBP	12:36:11	London Stock Exchange	NE8HZ8XXKH
349	45.77	GBP	12:36:11	London Stock Exchange	NE8HZ8XXKI
216	45.83	GBP	12:43:44	London Stock Exchange	NE8HZ8XXQP
59	45.83	GBP	12:43:44	London Stock Exchange	NE8HZ8XXQQ
82	45.83	GBP	12:43:44	London Stock Exchange	NE8HZ8XXQR
220	45.84	GBP	12:47:02	London Stock Exchange	NE8HZ8XXS5
153	45.84	GBP	12:48:24	London Stock Exchange	NE8HZ8XXTE
120	45.86	GBP	12:48:46	London Stock Exchange	NE8HZ8XXU2
5	45.89	GBP	12:51:03	London Stock Exchange	NE8HZ8XXYH
145	45.89	GBP	12:51:03	London Stock Exchange	NE8HZ8XXYI
238	45.89	GBP	12:51:04	London Stock Exchange	NE8HZ8XXYQ
100	45.89	GBP	12:53:39	London Stock Exchange	NE8HZ8XX0M
132	45.89	GBP	12:53:56	London Stock Exchange	NE8HZ8XX02
345	45.87	GBP	12:54:24	London Stock Exchange	NE8HZ8XX1W
101	45.86	GBP	12:58:06	London Stock Exchange	NE8HZ8XXCN
160	45.86	GBP	12:58:06	London Stock Exchange	NE8HZ8XXCO
142	45.88	GBP	12:59:02	London Stock Exchange	NE8HZ8XXD5
18	45.87	GBP	12:59:09	London Stock Exchange	NE8HZ8XXEW
14	45.87	GBP	12:59:09	London Stock Exchange	NE8HZ8XXEX
203	45.87	GBP	12:59:09	London Stock Exchange	NE8HZ8XXEY
126	45.86	GBP	12:59:29	London Stock Exchange	NE8HZ8XXEA
72	45.85	GBP	13:00:13	London Stock Exchange	NE8HZ8XYHA
37	45.84	GBP	13:00:49	London Stock Exchange	NE8HZ8XYJV
65	45.86	GBP	13:01:39	London Stock Exchange	NE8HZ8XYLK
48	45.86	GBP	13:01:39	London Stock Exchange	NE8HZ8XYLL
38	45.86	GBP	13:02:03	London Stock Exchange	NE8HZ8XYMW
200	45.85	GBP	13:05:04	London Stock Exchange	NE8HZ8XYWM
101	45.85	GBP	13:05:04	London Stock Exchange	NE8HZ8XYWO
72	45.85	GBP	13:05:36	London Stock Exchange	NE8HZ8XYW8
126	45.85	GBP	13:08:31	London Stock Exchange	NE8HZ8XYZP
116	45.85	GBP	13:08:31	London Stock Exchange	NE8HZ8XYZQ
286	45.9	GBP	13:15:03	London Stock Exchange	NE8HZ8XY4D
52	45.9	GBP	13:15:03	London Stock Exchange	NE8HZ8XY4E
63	45.89	GBP	13:15:52	London Stock Exchange	NE8HZ8XY54
150	45.89	GBP	13:15:52	London Stock Exchange	NE8HZ8XY55
90	45.89	GBP	13:15:52	London Stock Exchange	NE8HZ8XY56
33	45.88	GBP	13:15:52	London Stock Exchange	NE8HZ8XY57
75	45.93	GBP	13:17:43	London Stock Exchange	NE8HZ8XY8O
2	45.93	GBP	13:17:43	London Stock Exchange	NE8HZ8XY8P
14	45.93	GBP	13:17:43	London Stock Exchange	NE8HZ8XY8Q
15	45.93	GBP	13:17:43	London Stock Exchange	NE8HZ8XY8R
156	45.93	GBP	13:18:15	London Stock Exchange	NE8HZ8XY80
43	45.93	GBP	13:18:16	London Stock Exchange	NE8HZ8XY81
97	45.93	GBP	13:18:16	London Stock Exchange	NE8HZ8XY82
121	45.94	GBP	13:20:55	London Stock Exchange	NE8HZ8XYFC
89	45.93	GBP	13:22:22	London Stock Exchange	NE8HZ8XZIX
92	45.96	GBP	13:24:25	London Stock Exchange	NE8HZ8XZKN
311	46	GBP	13:28:05	London Stock Exchange	NE8HZ8XZOO
246	45.99	GBP	13:28:05	London Stock Exchange	NE8HZ8XZOR
84	46.01	GBP	13:30:02	London Stock Exchange	NE8HZ8XZS5
193	46.02	GBP	13:31:51	London Stock Exchange	NE8HZ8XZVW
143	46.04	GBP	13:32:10	London Stock Exchange	NE8HZ8XZV9
129	46.06	GBP	13:33:02	London Stock Exchange	NE8HZ8XZXE
258	46.05	GBP	13:33:07	London Stock Exchange	NE8HZ8XZYH
140	46.07	GBP	13:33:50	London Stock Exchange	NE8HZ8XZZJ
22	46.07	GBP	13:33:50	London Stock Exchange	NE8HZ8XZZK
97	46.07	GBP	13:33:51	London Stock Exchange	NE8HZ8XZZM
49	46.07	GBP	13:33:51	London Stock Exchange	NE8HZ8XZZN
23	46.07	GBP	13:33:51	London Stock Exchange	NE8HZ8XZZO
158	46.07	GBP	13:34:03	London Stock Exchange	NE8HZ8XZ0Z
177	46.07	GBP	13:35:47	London Stock Exchange	NE8HZ8XZ3L
101	46.09	GBP	13:35:52	London Stock Exchange	NE8HZ8XZ3U
88	46.12	GBP	13:36:26	London Stock Exchange	NE8HZ8XZ5G
17	46.11	GBP	13:36:52	London Stock Exchange	NE8HZ8XZ51
41	46.11	GBP	13:36:52	London Stock Exchange	NE8HZ8XZ52
66	46.12	GBP	13:38:03	London Stock Exchange	NE8HZ8XZ6A
84	46.12	GBP	13:40:02	London Stock Exchange	NE8HZ8XZ9U
79	46.1	GBP	13:41:01	London Stock Exchange	NE8HZ8XZBH
39	46.09	GBP	13:41:28	London Stock Exchange	NE8HZ8XZCP
36	46.09	GBP	13:41:28	London Stock Exchange	NE8HZ8XZCQ
110	46.09	GBP	13:42:11	London Stock Exchange	NE8HZ8XZCE
9	46.08	GBP	13:42:16	London Stock Exchange	NE8HZ8XZDH
84	46.08	GBP	13:42:16	London Stock Exchange	NE8HZ8XZDI
192	46.08	GBP	13:43:44	London Stock Exchange	NE8HZ8XZFZ
148	46.07	GBP	13:43:44	London Stock Exchange	NE8HZ8XZF2
39	46.05	GBP	13:43:48	London Stock Exchange	NE8HZ8XZF9
243	46.07	GBP	13:44:49	London Stock Exchange	NE8HZ8X0HM
234	46.07	GBP	13:46:42	London Stock Exchange	NE8HZ8X0L5
24	46.06	GBP	13:46:43	London Stock Exchange	NE8HZ8X0L8
58	46.06	GBP	13:46:43	London Stock Exchange	NE8HZ8X0L9
125	46.05	GBP	13:48:37	London Stock Exchange	NE8HZ8X0QV
61	46.04	GBP	13:48:38	London Stock Exchange	NE8HZ8X0RD
38	46	GBP	13:49:07	London Stock Exchange	NE8HZ8X0TQ
45	45.99	GBP	13:49:51	London Stock Exchange	NE8HZ8X0V9
27	45.99	GBP	13:49:51	London Stock Exchange	NE8HZ8X0VA
39	45.99	GBP	13:50:23	London Stock Exchange	NE8HZ8X0WC
75	45.99	GBP	13:50:59	London Stock Exchange	NE8HZ8X0YR
144	46.02	GBP	13:52:37	London Stock Exchange	NE8HZ8X038
115	46.02	GBP	13:52:38	London Stock Exchange	NE8HZ8X03A
102	46.03	GBP	13:53:36	London Stock Exchange	NE8HZ8X077
101	46.02	GBP	13:55:23	London Stock Exchange	NE8HZ8X099
6	46.02	GBP	13:55:23	London Stock Exchange	NE8HZ8X09A
152	46.02	GBP	13:55:33	London Stock Exchange	NE8HZ8X0AT
102	46.04	GBP	13:59:20	London Stock Exchange	NE8HZ8X1II
154	46.03	GBP	13:59:31	London Stock Exchange	NE8HZ8X1IT
98	46.03	GBP	14:01:00	London Stock Exchange	NE8HZ8X1M2
72	46.02	GBP	14:02:25	London Stock Exchange	NE8HZ8X1PR
163	46.01	GBP	14:03:33	London Stock Exchange	NE8HZ8X1SH
84	46.01	GBP	14:03:33	London Stock Exchange	NE8HZ8X1SK
23	46.01	GBP	14:03:33	London Stock Exchange	NE8HZ8X1SL
66	46.01	GBP	14:09:24	London Stock Exchange	NE8HZ8X113
29	46.01	GBP	14:09:24	London Stock Exchange	NE8HZ8X114
174	46	GBP	14:09:42	London Stock Exchange	NE8HZ8X12W
63	46.01	GBP	14:10:57	London Stock Exchange	NE8HZ8X170
10	46.02	GBP	14:12:35	London Stock Exchange	NE8HZ8X19A
167	46.02	GBP	14:12:35	London Stock Exchange	NE8HZ8X19B
31	46.01	GBP	14:12:38	London Stock Exchange	NE8HZ8X1AK
257	46.01	GBP	14:12:38	London Stock Exchange	NE8HZ8X1AL
45	46.01	GBP	14:12:38	London Stock Exchange	NE8HZ8X1AM
48	45.98	GBP	14:13:22	London Stock Exchange	NE8HZ8X1B3
37	45.97	GBP	14:13:31	London Stock Exchange	NE8HZ8X1B6
38	45.95	GBP	14:13:47	London Stock Exchange	NE8HZ8X1BF
69	45.94	GBP	14:15:12	London Stock Exchange	NE8HZ8X1DH
61	45.96	GBP	14:15:35	London Stock Exchange	NE8HZ8X1D2
95	45.95	GBP	14:16:32	London Stock Exchange	NE8HZ8X1E0
31	45.93	GBP	14:17:41	London Stock Exchange	NE8HZ8X2I9
113	45.93	GBP	14:17:41	London Stock Exchange	NE8HZ8X2IA
37	45.93	GBP	14:17:50	London Stock Exchange	NE8HZ8X2KK
162	45.94	GBP	14:23:12	London Stock Exchange	NE8HZ8X2S5
221	45.93	GBP	14:23:12	London Stock Exchange	NE8HZ8X2S7
175	45.92	GBP	14:23:22	London Stock Exchange	NE8HZ8X2TJ
96	45.91	GBP	14:24:23	London Stock Exchange	NE8HZ8X2VI
65	45.89	GBP	14:24:38	London Stock Exchange	NE8HZ8X2V3
37	45.88	GBP	14:24:39	London Stock Exchange	NE8HZ8X2V7
20	45.88	GBP	14:25:22	London Stock Exchange	NE8HZ8X2W3
207	45.91	GBP	14:28:52	London Stock Exchange	NE8HZ8X20O
190	45.93	GBP	14:30:07	London Stock Exchange	NE8HZ8X24N
177	45.91	GBP	14:30:38	London Stock Exchange	NE8HZ8X26C
278	45.9	GBP	14:30:50	London Stock Exchange	NE8HZ8X26F
50	45.89	GBP	14:30:51	London Stock Exchange	NE8HZ8X27I
98	45.87	GBP	14:31:18	London Stock Exchange	NE8HZ8X28K
267	45.85	GBP	14:31:31	London Stock Exchange	NE8HZ8X29X
63	45.85	GBP	14:31:31	London Stock Exchange	NE8HZ8X29Y
101	45.85	GBP	14:32:07	London Stock Exchange	NE8HZ8X2CD
65	45.86	GBP	14:33:15	London Stock Exchange	NE8HZ8X3IE
137	45.86	GBP	14:33:15	London Stock Exchange	NE8HZ8X3IF
5	45.86	GBP	14:33:16	London Stock Exchange	NE8HZ8X3JI
118	45.86	GBP	14:33:16	London Stock Exchange	NE8HZ8X3JJ
30	45.89	GBP	14:34:09	London Stock Exchange	NE8HZ8X3NZ
14	45.89	GBP	14:34:09	London Stock Exchange	NE8HZ8X3N0
155	45.9	GBP	14:34:26	London Stock Exchange	NE8HZ8X3QR
81	45.9	GBP	14:34:26	London Stock Exchange	NE8HZ8X3QS
123	45.88	GBP	14:35:10	London Stock Exchange	NE8HZ8X3SB
226	45.88	GBP	14:35:15	London Stock Exchange	NE8HZ8X3TR
6	45.88	GBP	14:35:25	London Stock Exchange	NE8HZ8X3UO
100	45.88	GBP	14:35:26	London Stock Exchange	NE8HZ8X3UU
37	45.88	GBP	14:35:26	London Stock Exchange	NE8HZ8X3UV
85	45.9	GBP	14:36:40	London Stock Exchange	NE8HZ8X306
54	45.9	GBP	14:36:40	London Stock Exchange	NE8HZ8X307
151	45.94	GBP	14:37:23	London Stock Exchange	NE8HZ8X33P
10	45.97	GBP	14:38:00	London Stock Exchange	NE8HZ8X350
286	45.97	GBP	14:38:03	London Stock Exchange	NE8HZ8X357
50	45.97	GBP	14:38:15	London Stock Exchange	NE8HZ8X36Z
21	45.97	GBP	14:38:15	London Stock Exchange	NE8HZ8X360
268	45.97	GBP	14:38:55	London Stock Exchange	NE8HZ8X38P
105	45.96	GBP	14:39:24	London Stock Exchange	NE8HZ8X39Z
10	45.98	GBP	14:39:55	London Stock Exchange	NE8HZ8X3A9
49	45.98	GBP	14:39:55	London Stock Exchange	NE8HZ8X3AA
90	45.98	GBP	14:40:50	London Stock Exchange	NE8HZ8X3D3
139	45.98	GBP	14:40:58	London Stock Exchange	NE8HZ8X3D6
69	45.97	GBP	14:41:01	London Stock Exchange	NE8HZ8X3EO
171	45.97	GBP	14:41:01	London Stock Exchange	NE8HZ8X3EP
250	45.96	GBP	14:41:30	London Stock Exchange	NE8HZ8X4GZ
152	45.96	GBP	14:41:30	London Stock Exchange	NE8HZ8X4G0
270	45.94	GBP	14:42:09	London Stock Exchange	NE8HZ8X4JH
347	45.93	GBP	14:43:26	London Stock Exchange	NE8HZ8X4RW
76	45.94	GBP	14:44:18	London Stock Exchange	NE8HZ8X4VP
76	45.94	GBP	14:44:18	London Stock Exchange	NE8HZ8X4VQ
56	45.94	GBP	14:44:57	London Stock Exchange	NE8HZ8X4WE
319	45.93	GBP	14:45:07	London Stock Exchange	NE8HZ8X4X1
52	45.92	GBP	14:45:22	London Stock Exchange	NE8HZ8X4ZN
138	45.94	GBP	14:46:10	London Stock Exchange	NE8HZ8X4CO
173	45.93	GBP	14:46:25	London Stock Exchange	NE8HZ8X5I5
188	45.91	GBP	14:46:45	London Stock Exchange	NE8HZ8X5LX
47	45.89	GBP	14:46:54	London Stock Exchange	NE8HZ8X5M1
109	45.89	GBP	14:46:54	London Stock Exchange	NE8HZ8X5M2
1	45.88	GBP	14:47:12	London Stock Exchange	NE8HZ8X5OV
180	45.87	GBP	14:47:39	London Stock Exchange	NE8HZ8X5QK
203	45.87	GBP	14:48:28	London Stock Exchange	NE8HZ8X5S0
102	45.86	GBP	14:48:39	London Stock Exchange	NE8HZ8X5T1
4	45.84	GBP	14:49:09	London Stock Exchange	NE8HZ8X5U9
47	45.85	GBP	14:49:30	London Stock Exchange	NE8HZ8X5VD
125	45.85	GBP	14:49:30	London Stock Exchange	NE8HZ8X5VE
131	45.84	GBP	14:49:30	London Stock Exchange	NE8HZ8X5WG
72	45.83	GBP	14:49:48	London Stock Exchange	NE8HZ8X5W8
132	45.86	GBP	14:51:38	London Stock Exchange	NE8HZ8X56K
140	45.85	GBP	14:51:53	London Stock Exchange	NE8HZ8X58F
25	45.85	GBP	14:52:24	London Stock Exchange	NE8HZ8X5BZ
28	45.85	GBP	14:52:24	London Stock Exchange	NE8HZ8X5B0
106	45.88	GBP	14:53:22	London Stock Exchange	NE8HZ8X5DO
85	45.9	GBP	14:55:25	London Stock Exchange	NE8HZ8X6HC
69	45.9	GBP	14:55:25	London Stock Exchange	NE8HZ8X6HD
71	45.89	GBP	14:55:25	London Stock Exchange	NE8HZ8X6IH
29	45.88	GBP	14:55:45	London Stock Exchange	NE8HZ8X6JY
25	45.88	GBP	14:55:45	London Stock Exchange	NE8HZ8X6JZ
92	45.87	GBP	14:55:48	London Stock Exchange	NE8HZ8X6KW
15	45.87	GBP	14:55:48	London Stock Exchange	NE8HZ8X6KX
246	45.86	GBP	14:55:52	London Stock Exchange	NE8HZ8X6K8
249	45.85	GBP	14:55:52	London Stock Exchange	NE8HZ8X6KB
67	45.84	GBP	14:56:03	London Stock Exchange	NE8HZ8X6LU
131	45.82	GBP	14:56:32	London Stock Exchange	NE8HZ8X6MX
37	45.84	GBP	14:57:24	London Stock Exchange	NE8HZ8X6OX
158	45.85	GBP	14:59:01	London Stock Exchange	NE8HZ8X6VX
24	45.85	GBP	14:59:01	London Stock Exchange	NE8HZ8X6VY
171	45.84	GBP	14:59:01	London Stock Exchange	NE8HZ8X6V1
135	45.85	GBP	15:00:04	London Stock Exchange	NE8HZ8X6ZU
180	45.85	GBP	15:00:31	London Stock Exchange	NE8HZ8X61K
11	45.85	GBP	15:01:48	London Stock Exchange	NE8HZ8X631
162	45.85	GBP	15:01:48	London Stock Exchange	NE8HZ8X632
174	45.84	GBP	15:02:25	London Stock Exchange	NE8HZ8X64A
117	45.84	GBP	15:02:28	London Stock Exchange	NE8HZ8X64F
114	45.83	GBP	15:03:51	London Stock Exchange	NE8HZ8X68V
86	45.83	GBP	15:03:51	London Stock Exchange	NE8HZ8X68W
37	45.86	GBP	15:04:22	London Stock Exchange	NE8HZ8X69X
40	45.86	GBP	15:04:22	London Stock Exchange	NE8HZ8X69Y
59	45.9	GBP	15:06:03	London Stock Exchange	NE8HZ8X6EH
76	45.9	GBP	15:06:03	London Stock Exchange	NE8HZ8X6EI
26	45.95	GBP	15:07:18	London Stock Exchange	NE8HZ8X7HQ
100	45.96	GBP	15:07:43	London Stock Exchange	NE8HZ8X7H4
61	45.97	GBP	15:08:22	London Stock Exchange	NE8HZ8X7J7
92	45.97	GBP	15:09:53	London Stock Exchange	NE8HZ8X7L9
161	45.97	GBP	15:09:53	London Stock Exchange	NE8HZ8X7LA
95	45.98	GBP	15:10:01	London Stock Exchange	NE8HZ8X7MX
41	45.98	GBP	15:10:03	London Stock Exchange	NE8HZ8X7OM
217	45.98	GBP	15:10:03	London Stock Exchange	NE8HZ8X7ON
315	45.97	GBP	15:10:11	London Stock Exchange	NE8HZ8X7O8
282	46	GBP	15:10:39	London Stock Exchange	NE8HZ8X7QU
123	45.99	GBP	15:10:40	London Stock Exchange	NE8HZ8X7QY
123	45.99	GBP	15:11:27	London Stock Exchange	NE8HZ8X7SY
38	45.98	GBP	15:11:31	London Stock Exchange	NE8HZ8X7S8
13	45.98	GBP	15:12:04	London Stock Exchange	NE8HZ8X7UN
86	45.98	GBP	15:12:04	London Stock Exchange	NE8HZ8X7UO
220	45.99	GBP	15:14:15	London Stock Exchange	NE8HZ8X723
94	46.03	GBP	15:15:00	London Stock Exchange	NE8HZ8X75B
50	46.02	GBP	15:15:02	London Stock Exchange	NE8HZ8X75E
193	46.02	GBP	15:15:03	London Stock Exchange	NE8HZ8X75F
72	46.02	GBP	15:15:27	London Stock Exchange	NE8HZ8X77G
39	46.02	GBP	15:15:43	London Stock Exchange	NE8HZ8X78R
25	46.01	GBP	15:16:03	London Stock Exchange	NE8HZ8X79H
80	46.01	GBP	15:16:20	London Stock Exchange	NE8HZ8X79C
72	46.01	GBP	15:16:39	London Stock Exchange	NE8HZ8X7AF
63	46.02	GBP	15:17:05	London Stock Exchange	NE8HZ8X7C2
39	46.01	GBP	15:17:12	London Stock Exchange	NE8HZ8X7DH
72	46	GBP	15:17:35	London Stock Exchange	NE8HZ8X7EI
72	45.99	GBP	15:18:00	London Stock Exchange	NE8HZ8X7E1
72	45.99	GBP	15:18:26	London Stock Exchange	NE8HZ8X7F4
73	46.01	GBP	15:20:32	London Stock Exchange	NE8HZ8X8N2
156	46.01	GBP	15:20:32	London Stock Exchange	NE8HZ8X8N3
130	46.02	GBP	15:21:00	London Stock Exchange	NE8HZ8X8O6
98	46.02	GBP	15:21:16	London Stock Exchange	NE8HZ8X8PX
111	46.02	GBP	15:21:16	London Stock Exchange	NE8HZ8X8PY
40	46.01	GBP	15:21:26	London Stock Exchange	NE8HZ8X8P2
114	46.01	GBP	15:22:06	London Stock Exchange	NE8HZ8X8S3
35	46.02	GBP	15:22:25	London Stock Exchange	NE8HZ8X8TL
18	46.02	GBP	15:22:25	London Stock Exchange	NE8HZ8X8TM
40	46.01	GBP	15:22:34	London Stock Exchange	NE8HZ8X8T2
75	46.01	GBP	15:22:45	London Stock Exchange	NE8HZ8X8UR
40	45.99	GBP	15:22:58	London Stock Exchange	NE8HZ8X8VS
39	46	GBP	15:23:09	London Stock Exchange	NE8HZ8X8WL
75	45.99	GBP	15:23:31	London Stock Exchange	NE8HZ8X8X9
86	45.98	GBP	15:24:10	London Stock Exchange	NE8HZ8X800
55	45.99	GBP	15:24:47	London Stock Exchange	NE8HZ8X81U
42	45.99	GBP	15:24:47	London Stock Exchange	NE8HZ8X81V
85	45.99	GBP	15:24:47	London Stock Exchange	NE8HZ8X81Y
12	45.99	GBP	15:24:47	London Stock Exchange	NE8HZ8X81Z
44	45.98	GBP	15:26:02	London Stock Exchange	NE8HZ8X85T
115	45.98	GBP	15:26:02	London Stock Exchange	NE8HZ8X85U
97	45.98	GBP	15:26:41	London Stock Exchange	NE8HZ8X86Z
92	45.97	GBP	15:27:01	London Stock Exchange	NE8HZ8X87Y
120	45.99	GBP	15:28:09	London Stock Exchange	NE8HZ8X8B0
33	45.99	GBP	15:28:09	London Stock Exchange	NE8HZ8X8B1
25	45.99	GBP	15:28:09	London Stock Exchange	NE8HZ8X8B2
38	45.97	GBP	15:28:25	London Stock Exchange	NE8HZ8X8DQ
69	45.95	GBP	15:29:18	London Stock Exchange	NE8HZ8X8FL
64	45.94	GBP	15:29:18	London Stock Exchange	NE8HZ8X8FR
38	45.95	GBP	15:29:47	London Stock Exchange	NE8HZ8X8FA
205	46	GBP	15:33:00	London Stock Exchange	NE8HZ8X9S7
125	45.99	GBP	15:33:40	London Stock Exchange	NE8HZ8X9VS
168	45.99	GBP	15:33:40	London Stock Exchange	NE8HZ8X9VT
120	45.98	GBP	15:34:05	London Stock Exchange	NE8HZ8X9WP
205	45.99	GBP	15:35:30	London Stock Exchange	NE8HZ8X9Z2
72	45.98	GBP	15:35:31	London Stock Exchange	NE8HZ8X9Z8
101	45.98	GBP	15:36:47	London Stock Exchange	NE8HZ8X95T
45	45.98	GBP	15:36:47	London Stock Exchange	NE8HZ8X95U
78	45.98	GBP	15:36:56	London Stock Exchange	NE8HZ8X956
187	45.98	GBP	15:38:47	London Stock Exchange	NE8HZ8X9AG
141	45.98	GBP	15:38:47	London Stock Exchange	NE8HZ8X9AQ
148	45.99	GBP	15:39:32	London Stock Exchange	NE8HZ8X9D0
113	46.01	GBP	15:40:26	London Stock Exchange	NE8HZ8XAHU
48	46	GBP	15:40:30	London Stock Exchange	NE8HZ8XAHX
71	46.01	GBP	15:41:03	London Stock Exchange	NE8HZ8XAJB
37	46.01	GBP	15:41:08	London Stock Exchange	NE8HZ8XAK9
54	46	GBP	15:41:25	London Stock Exchange	NE8HZ8XALV
39	46	GBP	15:41:47	London Stock Exchange	NE8HZ8XAM6
25	46	GBP	15:41:54	London Stock Exchange	NE8HZ8XAM9
55	46	GBP	15:42:08	London Stock Exchange	NE8HZ8XAOG
28	45.99	GBP	15:42:20	London Stock Exchange	NE8HZ8XAO9
11	45.99	GBP	15:42:31	London Stock Exchange	NE8HZ8XAPM
40	45.98	GBP	15:42:36	London Stock Exchange	NE8HZ8XAPZ
68	45.97	GBP	15:43:09	London Stock Exchange	NE8HZ8XARW
68	45.98	GBP	15:43:27	London Stock Exchange	NE8HZ8XAS6
60	45.99	GBP	15:45:27	London Stock Exchange	NE8HZ8XAYX
123	45.99	GBP	15:46:13	London Stock Exchange	NE8HZ8XA0A
75	45.98	GBP	15:46:25	London Stock Exchange	NE8HZ8XA2O
143	45.98	GBP	15:46:30	London Stock Exchange	NE8HZ8XA2T
95	45.97	GBP	15:46:48	London Stock Exchange	NE8HZ8XA3P
162	45.97	GBP	15:47:39	London Stock Exchange	NE8HZ8XA6K
56	45.97	GBP	15:50:03	London Stock Exchange	NE8HZ8XBGT
116	45.97	GBP	15:50:03	London Stock Exchange	NE8HZ8XBGU
213	45.96	GBP	15:51:02	London Stock Exchange	NE8HZ8XBJT
330	45.95	GBP	15:52:05	London Stock Exchange	NE8HZ8XBNH
103	45.95	GBP	15:52:29	London Stock Exchange	NE8HZ8XBPG
60	45.95	GBP	15:52:47	London Stock Exchange	NE8HZ8XBQL
122	45.95	GBP	15:54:02	London Stock Exchange	NE8HZ8XBT1
62	45.94	GBP	15:54:03	London Stock Exchange	NE8HZ8XBT3
93	45.93	GBP	15:54:10	London Stock Exchange	NE8HZ8XBTD
38	45.93	GBP	15:54:18	London Stock Exchange	NE8HZ8XBUJ
37	45.91	GBP	15:54:28	London Stock Exchange	NE8HZ8XBVG
204	45.95	GBP	15:58:03	London Stock Exchange	NE8HZ8XB7K
181	45.96	GBP	15:59:35	London Stock Exchange	NE8HZ8XBBU
181	45.97	GBP	16:00:25	London Stock Exchange	NE8HZ8XCHT
201	45.97	GBP	16:01:35	London Stock Exchange	NE8HZ8XCN6
24	45.97	GBP	16:02:03	London Stock Exchange	NE8HZ8XCO9
250	45.97	GBP	16:02:03	London Stock Exchange	NE8HZ8XCOA
28	45.97	GBP	16:02:03	London Stock Exchange	NE8HZ8XCOB
91	45.97	GBP	16:02:03	London Stock Exchange	NE8HZ8XCOC
110	45.97	GBP	16:02:03	London Stock Exchange	NE8HZ8XCOE
91	45.97	GBP	16:02:03	London Stock Exchange	NE8HZ8XCOF
105	45.97	GBP	16:02:46	London Stock Exchange	NE8HZ8XCRA
221	45.96	GBP	16:04:22	London Stock Exchange	NE8HZ8XCVG
36	45.96	GBP	16:04:22	London Stock Exchange	NE8HZ8XCVH
94	45.95	GBP	16:04:23	London Stock Exchange	NE8HZ8XCVM
95	45.94	GBP	16:04:23	London Stock Exchange	NE8HZ8XCVO
124	45.94	GBP	16:04:29	London Stock Exchange	NE8HZ8XCV6
41	45.93	GBP	16:04:39	London Stock Exchange	NE8HZ8XCW4
92	45.96	GBP	16:06:42	London Stock Exchange	NE8HZ8XC44
250	45.96	GBP	16:06:42	London Stock Exchange	NE8HZ8XC45
146	45.96	GBP	16:06:42	London Stock Exchange	NE8HZ8XC46
32	45.96	GBP	16:06:42	London Stock Exchange	NE8HZ8XC47
112	45.95	GBP	16:06:46	London Stock Exchange	NE8HZ8XC5X
372	45.96	GBP	16:08:13	London Stock Exchange	NE8HZ8XCAE
168	45.98	GBP	16:08:46	London Stock Exchange	NE8HZ8XCDO
190	45.98	GBP	16:08:46	London Stock Exchange	NE8HZ8XCDP
174	45.99	GBP	16:09:56	London Stock Exchange	NE8HZ8XDG4
197	45.99	GBP	16:10:41	London Stock Exchange	NE8HZ8XDIY
14	45.99	GBP	16:10:58	London Stock Exchange	NE8HZ8XDJL
56	45.99	GBP	16:10:58	London Stock Exchange	NE8HZ8XDJM
107	45.99	GBP	16:11:02	London Stock Exchange	NE8HZ8XDJX
88	45.99	GBP	16:11:20	London Stock Exchange	NE8HZ8XDKF
73	45.98	GBP	16:11:28	London Stock Exchange	NE8HZ8XDLN
127	45.98	GBP	16:11:59	London Stock Exchange	NE8HZ8XDNH
112	45.98	GBP	16:12:00	London Stock Exchange	NE8HZ8XDNL
43	45.98	GBP	16:12:00	London Stock Exchange	NE8HZ8XDNM

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
87	52.72	EUR	08:00:14	Euronext Dublin	2023072113825
141	52.7	EUR	08:00:14	Euronext Dublin	2023072114593
78	52.62	EUR	08:01:02	Euronext Dublin	2023072115361
36	52.62	EUR	08:01:02	Euronext Dublin	2023072115617
183	52.78	EUR	08:03:02	Euronext Dublin	2023072117921
104	52.78	EUR	08:03:02	Euronext Dublin	2023072118177
160	52.8	EUR	08:05:35	Euronext Dublin	2023072119457
456	52.8	EUR	08:05:55	Euronext Dublin	2023072119969
92	52.78	EUR	08:05:55	Euronext Dublin	2023072120225
706	52.76	EUR	08:06:20	Euronext Dublin	2023072121505
711	52.76	EUR	08:06:32	Euronext Dublin	2023072122529
110	52.82	EUR	08:06:39	Euronext Dublin	2023072125345
111	52.82	EUR	08:06:39	Euronext Dublin	2023072125601
400	52.82	EUR	08:06:39	Euronext Dublin	2023072125857
44	52.82	EUR	08:06:39	Euronext Dublin	2023072126113
290	52.8	EUR	08:06:48	Euronext Dublin	2023072126881
75	52.88	EUR	08:08:06	Euronext Dublin	2023072134305
90	52.88	EUR	08:08:06	Euronext Dublin	2023072134561
75	52.88	EUR	08:08:06	Euronext Dublin	2023072135329
127	52.86	EUR	08:08:16	Euronext Dublin	2023072135841
299	52.86	EUR	08:08:44	Euronext Dublin	2023072136353
337	52.86	EUR	08:08:51	Euronext Dublin	2023072137121
32	52.88	EUR	08:09:31	Euronext Dublin	2023072139937
164	52.88	EUR	08:09:31	Euronext Dublin	2023072140193
110	52.88	EUR	08:09:31	Euronext Dublin	2023072140449
160	52.9	EUR	08:09:31	Euronext Dublin	2023072140705
15	52.9	EUR	08:09:31	Euronext Dublin	2023072140961
66	52.9	EUR	08:09:32	Euronext Dublin	2023072141217
67	52.9	EUR	08:09:42	Euronext Dublin	2023072141473
43	52.9	EUR	08:09:42	Euronext Dublin	2023072141729
43	52.9	EUR	08:09:46	Euronext Dublin	2023072141985
1	52.9	EUR	08:09:50	Euronext Dublin	2023072142241
43	52.9	EUR	08:09:50	Euronext Dublin	2023072142497
44	52.9	EUR	08:09:54	Euronext Dublin	2023072142753
180	52.88	EUR	08:10:27	Euronext Dublin	2023072143521
124	52.88	EUR	08:10:27	Euronext Dublin	2023072143777
193	52.86	EUR	08:10:41	Euronext Dublin	2023072148897
86	52.86	EUR	08:11:04	Euronext Dublin	2023072150433
93	52.84	EUR	08:11:28	Euronext Dublin	2023072150945
277	52.84	EUR	08:11:28	Euronext Dublin	2023072151201
34	52.84	EUR	08:11:28	Euronext Dublin	2023072156321
240	52.84	EUR	08:11:29	Euronext Dublin	2023072157089
174	52.88	EUR	08:12:25	Euronext Dublin	2023072165793
260	52.86	EUR	08:12:56	Euronext Dublin	2023072167841
481	52.86	EUR	08:13:22	Euronext Dublin	2023072168609
173	52.86	EUR	08:13:24	Euronext Dublin	2023072171937
302	52.84	EUR	08:13:30	Euronext Dublin	2023072172961
145	52.84	EUR	08:13:38	Euronext Dublin	2023072173985
28	52.82	EUR	08:14:08	Euronext Dublin	2023072174753
320	52.82	EUR	08:14:08	Euronext Dublin	2023072175009
157	52.8	EUR	08:15:43	Euronext Dublin	2023072176801
207	52.78	EUR	08:15:45	Euronext Dublin	2023072177569
306	52.76	EUR	08:15:59	Euronext Dublin	2023072179361
60	52.76	EUR	08:15:59	Euronext Dublin	2023072179617
280	52.74	EUR	08:16:04	Euronext Dublin	2023072180897
155	52.74	EUR	08:16:55	Euronext Dublin	2023072182177
115	52.72	EUR	08:16:55	Euronext Dublin	2023072182433
27	52.72	EUR	08:16:55	Euronext Dublin	2023072182689
120	52.74	EUR	08:18:41	Euronext Dublin	2023072186017
15	52.74	EUR	08:18:41	Euronext Dublin	2023072186273
5	52.74	EUR	08:19:36	Euronext Dublin	2023072188577
109	52.74	EUR	08:19:36	Euronext Dublin	2023072188833
312	52.8	EUR	08:22:17	Euronext Dublin	2023072193441
249	52.8	EUR	08:23:19	Euronext Dublin	2023072194465
99	52.78	EUR	08:23:20	Euronext Dublin	2023072195745
110	52.78	EUR	08:23:20	Euronext Dublin	2023072196001
228	52.96	EUR	08:26:49	Euronext Dublin	20230721100097
21	52.96	EUR	08:26:49	Euronext Dublin	20230721100353
391	52.94	EUR	08:27:16	Euronext Dublin	20230721101377
264	52.96	EUR	08:28:13	Euronext Dublin	20230721103425
231	53	EUR	08:29:52	Euronext Dublin	20230721104193
1767	52.96	EUR	08:30:47	Euronext Dublin	20230721106241
74	52.94	EUR	08:30:47	Euronext Dublin	20230721107777
148	52.94	EUR	08:30:47	Euronext Dublin	20230721108033
61	52.94	EUR	08:30:47	Euronext Dublin	20230721108289
27	52.94	EUR	08:30:47	Euronext Dublin	20230721108545
5	52.94	EUR	08:31:14	Euronext Dublin	20230721109057
200	52.96	EUR	08:31:51	Euronext Dublin	20230721111105
155	52.96	EUR	08:31:51	Euronext Dublin	20230721111361
104	52.92	EUR	08:32:46	Euronext Dublin	20230721114433
239	52.92	EUR	08:32:54	Euronext Dublin	20230721114945
289	52.92	EUR	08:33:36	Euronext Dublin	20230721121601
337	52.94	EUR	08:38:39	Euronext Dublin	20230721126465
183	52.94	EUR	08:38:48	Euronext Dublin	20230721129793
176	52.94	EUR	08:39:33	Euronext Dublin	20230721130049
9	52.96	EUR	08:44:27	Euronext Dublin	20230721132353
174	52.96	EUR	08:44:27	Euronext Dublin	20230721132609
137	52.96	EUR	08:44:27	Euronext Dublin	20230721132865
261	52.94	EUR	08:44:30	Euronext Dublin	20230721133633
267	52.9	EUR	08:44:42	Euronext Dublin	20230721133889
301	52.84	EUR	08:45:02	Euronext Dublin	20230721135937
452	52.84	EUR	08:45:03	Euronext Dublin	20230721136961
116	52.82	EUR	08:45:06	Euronext Dublin	20230721139265
794	52.88	EUR	08:47:17	Euronext Dublin	20230721142337
174	52.88	EUR	08:47:17	Euronext Dublin	20230721143105
125	52.88	EUR	08:47:17	Euronext Dublin	20230721143361
189	52.88	EUR	08:47:17	Euronext Dublin	20230721143617
297	52.84	EUR	08:48:31	Euronext Dublin	20230721146177
328	52.86	EUR	08:49:29	Euronext Dublin	20230721147713
243	52.84	EUR	08:51:02	Euronext Dublin	20230721148481
131	52.84	EUR	08:51:02	Euronext Dublin	20230721148737
103	52.84	EUR	08:51:02	Euronext Dublin	20230721148993
125	52.9	EUR	08:55:52	Euronext Dublin	20230721149761
287	52.9	EUR	08:55:52	Euronext Dublin	20230721150017
130	52.9	EUR	08:55:52	Euronext Dublin	20230721151041
131	52.9	EUR	08:55:52	Euronext Dublin	20230721151297
113	52.9	EUR	08:55:52	Euronext Dublin	20230721151553
263	52.82	EUR	08:58:54	Euronext Dublin	20230721153601
244	52.82	EUR	09:01:13	Euronext Dublin	20230721155393
375	52.88	EUR	09:06:07	Euronext Dublin	20230721159233
133	52.88	EUR	09:06:07	Euronext Dublin	20230721159489
271	52.84	EUR	09:08:10	Euronext Dublin	20230721161537
193	52.84	EUR	09:08:10	Euronext Dublin	20230721161793
130	52.84	EUR	09:08:10	Euronext Dublin	20230721162305
125	52.84	EUR	09:08:10	Euronext Dublin	20230721162561
131	52.84	EUR	09:08:10	Euronext Dublin	20230721162817
83	52.84	EUR	09:08:10	Euronext Dublin	20230721163073
399	52.82	EUR	09:09:58	Euronext Dublin	20230721163841
345	52.82	EUR	09:09:59	Euronext Dublin	20230721164353
254	52.84	EUR	09:12:13	Euronext Dublin	20230721166913
10	52.84	EUR	09:12:13	Euronext Dublin	20230721167169
327	52.86	EUR	09:15:16	Euronext Dublin	20230721168705
156	52.88	EUR	09:18:14	Euronext Dublin	20230721171521
302	52.88	EUR	09:18:14	Euronext Dublin	20230721171777
444	52.86	EUR	09:19:39	Euronext Dublin	20230721173825
73	52.88	EUR	09:23:11	Euronext Dublin	20230721175617
409	52.88	EUR	09:23:11	Euronext Dublin	20230721175873
425	52.86	EUR	09:26:17	Euronext Dublin	20230721176641
344	52.86	EUR	09:27:22	Euronext Dublin	20230721178945
373	52.86	EUR	09:27:22	Euronext Dublin	20230721179201
167	52.86	EUR	09:29:08	Euronext Dublin	20230721179713
177	52.86	EUR	09:29:08	Euronext Dublin	20230721180481
38	52.86	EUR	09:33:41	Euronext Dublin	20230721180737
36	52.86	EUR	09:33:50	Euronext Dublin	20230721180993
41	52.86	EUR	09:34:00	Euronext Dublin	20230721181249
36	52.86	EUR	09:34:09	Euronext Dublin	20230721182017
37	52.86	EUR	09:34:18	Euronext Dublin	20230721182273
40	52.86	EUR	09:34:28	Euronext Dublin	20230721182529
12	52.86	EUR	09:34:37	Euronext Dublin	20230721182785
25	52.86	EUR	09:34:37	Euronext Dublin	20230721183041
36	52.86	EUR	09:34:46	Euronext Dublin	20230721183297
37	52.86	EUR	09:34:55	Euronext Dublin	20230721183553
41	52.86	EUR	09:35:06	Euronext Dublin	20230721183809
24	52.86	EUR	09:35:17	Euronext Dublin	20230721184065
13	52.86	EUR	09:35:17	Euronext Dublin	20230721184321
95	52.84	EUR	09:35:17	Euronext Dublin	20230721185089
11	52.84	EUR	09:35:17	Euronext Dublin	20230721185345
128	52.84	EUR	09:35:17	Euronext Dublin	20230721185601
399	52.84	EUR	09:35:17	Euronext Dublin	20230721185857
1	52.86	EUR	09:35:38	Euronext Dublin	20230721187137
51	52.86	EUR	09:35:38	Euronext Dublin	20230721187393
38	52.86	EUR	09:35:38	Euronext Dublin	20230721187649
507	52.86	EUR	09:36:46	Euronext Dublin	20230721188673
29	52.86	EUR	09:40:30	Euronext Dublin	20230721191233
95	52.86	EUR	09:40:30	Euronext Dublin	20230721191489
54	52.86	EUR	09:40:30	Euronext Dublin	20230721191745
125	52.86	EUR	09:40:30	Euronext Dublin	20230721192001
221	52.86	EUR	09:41:12	Euronext Dublin	20230721192257
71	52.86	EUR	09:41:12	Euronext Dublin	20230721192513
30	52.86	EUR	09:41:12	Euronext Dublin	20230721192769
20	52.86	EUR	09:41:12	Euronext Dublin	20230721193025
163	52.86	EUR	09:41:12	Euronext Dublin	20230721193281
163	52.86	EUR	09:41:12	Euronext Dublin	20230721193537
125	52.86	EUR	09:41:12	Euronext Dublin	20230721193793
573	52.88	EUR	09:46:48	Euronext Dublin	20230721195841
48	52.88	EUR	09:46:48	Euronext Dublin	20230721196097
195	52.86	EUR	09:48:14	Euronext Dublin	20230721196353
159	52.9	EUR	09:52:44	Euronext Dublin	20230721199425
298	52.92	EUR	09:53:27	Euronext Dublin	20230721200961
113	52.92	EUR	09:53:27	Euronext Dublin	20230721201217
84	52.92	EUR	09:53:27	Euronext Dublin	20230721201985
38	52.92	EUR	09:53:38	Euronext Dublin	20230721202241
39	52.92	EUR	09:53:49	Euronext Dublin	20230721202497
35	52.92	EUR	09:53:59	Euronext Dublin	20230721202753
18	52.92	EUR	09:54:09	Euronext Dublin	20230721203009
17	52.92	EUR	09:54:09	Euronext Dublin	20230721203265
35	52.92	EUR	09:54:19	Euronext Dublin	20230721203521
39	52.92	EUR	09:54:30	Euronext Dublin	20230721203777
1	52.94	EUR	09:55:09	Euronext Dublin	20230721205057
98	52.96	EUR	09:55:09	Euronext Dublin	20230721205313
31	52.96	EUR	09:55:09	Euronext Dublin	20230721205569
34	52.96	EUR	09:55:22	Euronext Dublin	20230721205825
34	52.96	EUR	09:55:35	Euronext Dublin	20230721206081
37	52.96	EUR	09:55:49	Euronext Dublin	20230721206337
34	52.96	EUR	09:56:02	Euronext Dublin	20230721206593
35	52.96	EUR	09:56:15	Euronext Dublin	20230721206849
34	52.96	EUR	09:56:28	Euronext Dublin	20230721207105
125	53.02	EUR	09:59:23	Euronext Dublin	20230721210177
163	53.02	EUR	10:00:14	Euronext Dublin	20230721210433
669	53	EUR	10:00:48	Euronext Dublin	20230721212225
282	53	EUR	10:00:52	Euronext Dublin	20230721213249
56	53	EUR	10:01:13	Euronext Dublin	20230721214529
22	53	EUR	10:01:13	Euronext Dublin	20230721214785
594	52.98	EUR	10:02:05	Euronext Dublin	20230721215297
214	52.98	EUR	10:05:14	Euronext Dublin	20230721216577
198	52.98	EUR	10:05:14	Euronext Dublin	20230721216833
445	52.98	EUR	10:05:30	Euronext Dublin	20230721219137
297	53.02	EUR	10:10:39	Euronext Dublin	20230721221185
38	53.02	EUR	10:11:13	Euronext Dublin	20230721221953
37	53.02	EUR	10:11:26	Euronext Dublin	20230721222209
1	53.02	EUR	10:11:34	Euronext Dublin	20230721222465
664	53.02	EUR	10:11:53	Euronext Dublin	20230721223233
434	53.02	EUR	10:11:59	Euronext Dublin	20230721224769
544	53.06	EUR	10:15:07	Euronext Dublin	20230721226817
247	53.04	EUR	10:15:08	Euronext Dublin	20230721227841
73	53.04	EUR	10:15:08	Euronext Dublin	20230721228097
285	53.04	EUR	10:15:08	Euronext Dublin	20230721228353
115	53.02	EUR	10:16:12	Euronext Dublin	20230721229377
122	53.02	EUR	10:16:12	Euronext Dublin	20230721229633
121	53	EUR	10:18:58	Euronext Dublin	20230721232705
125	53	EUR	10:18:58	Euronext Dublin	20230721232961
357	53	EUR	10:18:58	Euronext Dublin	20230721233217
410	53	EUR	10:18:58	Euronext Dublin	20230721233473
33	52.96	EUR	10:19:09	Euronext Dublin	20230721235009
125	52.96	EUR	10:19:09	Euronext Dublin	20230721235265
81	52.96	EUR	10:19:09	Euronext Dublin	20230721235521
461	52.96	EUR	10:22:59	Euronext Dublin	20230721236289
591	52.94	EUR	10:23:56	Euronext Dublin	20230721239617
2	52.9	EUR	10:23:56	Euronext Dublin	20230721245761
256	52.9	EUR	10:23:56	Euronext Dublin	20230721246017
214	52.86	EUR	10:24:03	Euronext Dublin	20230721248577
20	52.86	EUR	10:24:03	Euronext Dublin	20230721248833
481	52.84	EUR	10:28:25	Euronext Dublin	20230721253953
61	52.84	EUR	10:30:09	Euronext Dublin	20230721254977
345	52.84	EUR	10:30:58	Euronext Dublin	20230721256001
103	52.84	EUR	10:30:58	Euronext Dublin	20230721256257
26	52.82	EUR	10:33:06	Euronext Dublin	20230721260353
293	52.82	EUR	10:33:06	Euronext Dublin	20230721260609
3	52.82	EUR	10:33:06	Euronext Dublin	20230721260865
204	52.82	EUR	10:33:06	Euronext Dublin	20230721261121
82	52.82	EUR	10:33:06	Euronext Dublin	20230721261377
126	52.8	EUR	10:33:28	Euronext Dublin	20230721261889
226	52.8	EUR	10:33:28	Euronext Dublin	20230721262145
125	52.82	EUR	10:34:45	Euronext Dublin	20230721264449
161	52.82	EUR	10:34:45	Euronext Dublin	20230721264705
186	52.82	EUR	10:34:45	Euronext Dublin	20230721265473
374	52.82	EUR	10:38:04	Euronext Dublin	20230721267777
197	52.82	EUR	10:38:04	Euronext Dublin	20230721268033
446	52.8	EUR	10:39:57	Euronext Dublin	20230721270337
128	52.78	EUR	10:39:58	Euronext Dublin	20230721271105
258	52.86	EUR	10:46:52	Euronext Dublin	20230721276225
476	52.84	EUR	10:48:55	Euronext Dublin	20230721278273
479	52.88	EUR	10:49:01	Euronext Dublin	20230721280577
8	52.88	EUR	10:49:01	Euronext Dublin	20230721280833
32	52.86	EUR	10:49:01	Euronext Dublin	20230721282113
165	52.86	EUR	10:49:01	Euronext Dublin	20230721282369
32	52.86	EUR	10:49:01	Euronext Dublin	20230721282625
386	52.88	EUR	10:50:16	Euronext Dublin	20230721292865
34	52.94	EUR	10:52:58	Euronext Dublin	20230721317697
39	52.94	EUR	10:53:02	Euronext Dublin	20230721320513
38	52.94	EUR	10:53:06	Euronext Dublin	20230721320769
39	52.94	EUR	10:53:10	Euronext Dublin	20230721321025
38	52.94	EUR	10:53:14	Euronext Dublin	20230721321281
39	52.94	EUR	10:53:18	Euronext Dublin	20230721322817
39	52.94	EUR	10:53:22	Euronext Dublin	20230721323073
38	52.94	EUR	10:53:26	Euronext Dublin	20230721323329
39	52.94	EUR	10:53:30	Euronext Dublin	20230721324865
39	52.94	EUR	10:53:34	Euronext Dublin	20230721325121
38	52.94	EUR	10:53:38	Euronext Dublin	20230721325377
39	52.94	EUR	10:53:42	Euronext Dublin	20230721325633
38	52.94	EUR	10:53:46	Euronext Dublin	20230721327937
39	52.94	EUR	10:53:50	Euronext Dublin	20230721328193
15	52.94	EUR	10:53:54	Euronext Dublin	20230721328449
24	52.94	EUR	10:53:54	Euronext Dublin	20230721328705
363	52.92	EUR	10:53:56	Euronext Dublin	20230721329217
42	52.94	EUR	10:54:36	Euronext Dublin	20230721333569
37	52.94	EUR	10:54:40	Euronext Dublin	20230721333825
2	52.94	EUR	10:54:40	Euronext Dublin	20230721334081
516	52.92	EUR	10:54:42	Euronext Dublin	20230721334337
53	52.96	EUR	10:55:44	Euronext Dublin	20230721342273
111	52.96	EUR	10:55:57	Euronext Dublin	20230721343041
43	52.96	EUR	10:56:02	Euronext Dublin	20230721344321
34	52.96	EUR	10:56:06	Euronext Dublin	20230721344577
43	52.96	EUR	10:56:11	Euronext Dublin	20230721344833
34	52.96	EUR	10:56:15	Euronext Dublin	20230721346113
34	52.96	EUR	10:56:19	Euronext Dublin	20230721346369
12	52.96	EUR	10:56:23	Euronext Dublin	20230721346625
23	52.96	EUR	10:56:23	Euronext Dublin	20230721346881
2626	52.94	EUR	10:56:25	Euronext Dublin	20230721348161
125	52.94	EUR	10:56:25	Euronext Dublin	20230721350977
10	52.94	EUR	10:56:25	Euronext Dublin	20230721351233
85	52.92	EUR	10:56:42	Euronext Dublin	20230721358913
765	52.9	EUR	10:59:09	Euronext Dublin	20230721383745
469	52.9	EUR	10:59:09	Euronext Dublin	20230721385025
7	52.9	EUR	10:59:09	Euronext Dublin	20230721385281
275	52.92	EUR	11:01:36	Euronext Dublin	20230721395009
45	52.92	EUR	11:01:36	Euronext Dublin	20230721395265
168	52.92	EUR	11:01:36	Euronext Dublin	20230721395521
10	52.94	EUR	11:06:42	Euronext Dublin	20230721400897
125	52.94	EUR	11:06:42	Euronext Dublin	20230721401153
777	52.94	EUR	11:06:42	Euronext Dublin	20230721401409
342	52.96	EUR	11:08:39	Euronext Dublin	20230721403969
289	52.96	EUR	11:08:39	Euronext Dublin	20230721404225
398	52.96	EUR	11:08:40	Euronext Dublin	20230721404481
107	52.96	EUR	11:09:46	Euronext Dublin	20230721405249
157	52.96	EUR	11:09:46	Euronext Dublin	20230721405761
330	52.96	EUR	11:13:00	Euronext Dublin	20230721407041
278	52.96	EUR	11:13:00	Euronext Dublin	20230721407297
55	52.94	EUR	11:13:01	Euronext Dublin	20230721408321
302	52.92	EUR	11:16:44	Euronext Dublin	20230721409857
46	52.92	EUR	11:16:44	Euronext Dublin	20230721410113
158	52.92	EUR	11:21:03	Euronext Dublin	20230721412161
451	52.92	EUR	11:21:03	Euronext Dublin	20230721412417
441	52.9	EUR	11:22:00	Euronext Dublin	20230721414209
125	52.92	EUR	11:32:28	Euronext Dublin	20230721419073
413	52.92	EUR	11:32:28	Euronext Dublin	20230721419329
858	52.9	EUR	11:36:03	Euronext Dublin	20230721421377
212	52.9	EUR	11:36:03	Euronext Dublin	20230721421633
160	52.9	EUR	11:40:27	Euronext Dublin	20230721424193
312	52.9	EUR	11:40:27	Euronext Dublin	20230721424449
142	52.92	EUR	11:43:56	Euronext Dublin	20230721427009
218	52.92	EUR	11:43:56	Euronext Dublin	20230721427265
380	52.92	EUR	11:43:56	Euronext Dublin	20230721427521
70	52.88	EUR	11:47:32	Euronext Dublin	20230721429825
488	52.88	EUR	11:47:32	Euronext Dublin	20230721430081
28	52.86	EUR	11:47:32	Euronext Dublin	20230721430593
158	52.86	EUR	11:47:32	Euronext Dublin	20230721430849
84	52.86	EUR	11:47:32	Euronext Dublin	20230721431105
59	52.84	EUR	11:48:06	Euronext Dublin	20230721431617
58	52.84	EUR	11:48:08	Euronext Dublin	20230721431873
24	52.86	EUR	11:51:56	Euronext Dublin	20230721433409
163	52.86	EUR	11:51:58	Euronext Dublin	20230721433665
101	52.86	EUR	11:52:02	Euronext Dublin	20230721433921
399	52.86	EUR	11:52:02	Euronext Dublin	20230721434177
79	52.86	EUR	11:52:02	Euronext Dublin	20230721434433
597	52.84	EUR	11:53:21	Euronext Dublin	20230721435969
329	52.82	EUR	11:53:33	Euronext Dublin	20230721437249
105	52.8	EUR	11:56:05	Euronext Dublin	20230721439553
72	52.8	EUR	11:56:05	Euronext Dublin	20230721439809
125	52.8	EUR	11:56:05	Euronext Dublin	20230721440065
38	52.8	EUR	11:56:05	Euronext Dublin	20230721440321
28	52.8	EUR	11:56:05	Euronext Dublin	20230721440577
48	52.8	EUR	11:56:05	Euronext Dublin	20230721440833
47	52.8	EUR	11:56:27	Euronext Dublin	20230721442113
93	52.8	EUR	11:56:27	Euronext Dublin	20230721442369
69	52.8	EUR	11:56:27	Euronext Dublin	20230721442625
168	52.82	EUR	12:02:54	Euronext Dublin	20230721444673
78	52.82	EUR	12:02:54	Euronext Dublin	20230721444929
479	52.82	EUR	12:03:07	Euronext Dublin	20230721445697
78	52.82	EUR	12:03:07	Euronext Dublin	20230721445953
149	52.78	EUR	12:04:22	Euronext Dublin	20230721447233
355	52.78	EUR	12:04:22	Euronext Dublin	20230721447489
253	52.76	EUR	12:04:49	Euronext Dublin	20230721448769
110	52.76	EUR	12:04:49	Euronext Dublin	20230721449025
80	52.76	EUR	12:04:49	Euronext Dublin	20230721449281
141	52.74	EUR	12:06:05	Euronext Dublin	20230721449793
483	52.76	EUR	12:08:52	Euronext Dublin	20230721452353
125	52.82	EUR	12:17:04	Euronext Dublin	20230721457473
249	52.82	EUR	12:17:04	Euronext Dublin	20230721457729
171	52.82	EUR	12:17:04	Euronext Dublin	20230721457985
410	52.82	EUR	12:17:04	Euronext Dublin	20230721458241
71	52.82	EUR	12:17:04	Euronext Dublin	20230721458497
116	52.82	EUR	12:17:04	Euronext Dublin	20230721458753
281	52.82	EUR	12:17:04	Euronext Dublin	20230721459009
73	52.8	EUR	12:17:04	Euronext Dublin	20230721460289
176	52.86	EUR	12:27:36	Euronext Dublin	20230721465153
383	52.86	EUR	12:27:36	Euronext Dublin	20230721465409
603	52.86	EUR	12:27:58	Euronext Dublin	20230721467713
43	52.84	EUR	12:33:28	Euronext Dublin	20230721469761
653	52.84	EUR	12:33:28	Euronext Dublin	20230721470017
19	52.86	EUR	12:36:11	Euronext Dublin	20230721473601
58	52.86	EUR	12:36:45	Euronext Dublin	20230721474113
79	52.9	EUR	12:40:52	Euronext Dublin	20230721476673
125	52.9	EUR	12:40:52	Euronext Dublin	20230721476929
123	52.9	EUR	12:40:52	Euronext Dublin	20230721477185
37	52.9	EUR	12:41:05	Euronext Dublin	20230721477441
37	52.9	EUR	12:41:18	Euronext Dublin	20230721477697
68	52.9	EUR	12:41:42	Euronext Dublin	20230721478209
35	52.9	EUR	12:41:54	Euronext Dublin	20230721478465
34	52.9	EUR	12:42:06	Euronext Dublin	20230721478721
37	52.9	EUR	12:42:19	Euronext Dublin	20230721478977
34	52.9	EUR	12:42:31	Euronext Dublin	20230721479233
37	52.9	EUR	12:42:44	Euronext Dublin	20230721479489
37	52.9	EUR	12:42:57	Euronext Dublin	20230721479745
115	52.9	EUR	12:43:45	Euronext Dublin	20230721480513
34	52.92	EUR	12:43:49	Euronext Dublin	20230721481281
37	52.92	EUR	12:44:02	Euronext Dublin	20230721481537
119	52.92	EUR	12:45:02	Euronext Dublin	20230721482049
58	52.92	EUR	12:45:03	Euronext Dublin	20230721482305
37	52.92	EUR	12:45:12	Euronext Dublin	20230721482561
36	52.92	EUR	12:45:21	Euronext Dublin	20230721482817
37	52.92	EUR	12:45:30	Euronext Dublin	20230721483073
45	52.92	EUR	12:47:03	Euronext Dublin	20230721483841
19	52.94	EUR	12:48:24	Euronext Dublin	20230721484353
79	52.94	EUR	12:48:24	Euronext Dublin	20230721484609
400	52.94	EUR	12:48:24	Euronext Dublin	20230721484865
164	52.94	EUR	12:48:24	Euronext Dublin	20230721485121
77	52.98	EUR	12:50:00	Euronext Dublin	20230721487169
199	52.98	EUR	12:50:00	Euronext Dublin	20230721487425
114	52.98	EUR	12:50:00	Euronext Dublin	20230721487681
35	52.98	EUR	12:50:08	Euronext Dublin	20230721488193
38	52.98	EUR	12:50:17	Euronext Dublin	20230721488449
34	52.98	EUR	12:50:25	Euronext Dublin	20230721488705
39	52.98	EUR	12:50:34	Euronext Dublin	20230721489473
81	53	EUR	12:50:53	Euronext Dublin	20230721490497
39	53	EUR	12:51:02	Euronext Dublin	20230721490753
290	52.98	EUR	12:51:03	Euronext Dublin	20230721491265
125	52.98	EUR	12:51:03	Euronext Dublin	20230721491521
332	52.98	EUR	12:51:03	Euronext Dublin	20230721491777
86	52.98	EUR	12:51:03	Euronext Dublin	20230721492033
95	52.98	EUR	12:51:04	Euronext Dublin	20230721494593
125	52.98	EUR	12:51:04	Euronext Dublin	20230721494849
190	52.98	EUR	12:51:04	Euronext Dublin	20230721495105
164	52.98	EUR	12:51:04	Euronext Dublin	20230721495361
30	52.96	EUR	12:51:24	Euronext Dublin	20230721496129
665	52.96	EUR	12:51:24	Euronext Dublin	20230721496385
95	52.96	EUR	12:51:24	Euronext Dublin	20230721496641
653	52.96	EUR	12:54:24	Euronext Dublin	20230721503041
246	52.96	EUR	12:54:24	Euronext Dublin	20230721503297
121	52.94	EUR	12:56:03	Euronext Dublin	20230721504577
381	52.94	EUR	12:56:03	Euronext Dublin	20230721504833
77	52.94	EUR	12:56:03	Euronext Dublin	20230721506625
526	52.9	EUR	13:00:13	Euronext Dublin	20230721512257
62	52.9	EUR	13:00:13	Euronext Dublin	20230721512513
374	52.9	EUR	13:00:14	Euronext Dublin	20230721513025
134	52.88	EUR	13:00:49	Euronext Dublin	20230721513793
68	52.88	EUR	13:01:39	Euronext Dublin	20230721516097
125	52.9	EUR	13:01:44	Euronext Dublin	20230721518657
471	52.88	EUR	13:06:01	Euronext Dublin	20230721522241
105	52.88	EUR	13:08:21	Euronext Dublin	20230721524545
374	52.88	EUR	13:08:21	Euronext Dublin	20230721524801
26	52.88	EUR	13:08:21	Euronext Dublin	20230721525057
159	52.88	EUR	13:08:31	Euronext Dublin	20230721525569
125	52.88	EUR	13:08:31	Euronext Dublin	20230721525825
15	52.88	EUR	13:08:31	Euronext Dublin	20230721526081
153	52.88	EUR	13:08:31	Euronext Dublin	20230721527105
332	52.92	EUR	13:15:54	Euronext Dublin	20230721533505
322	52.92	EUR	13:15:54	Euronext Dublin	20230721533761
61	52.96	EUR	13:17:43	Euronext Dublin	20230721538113
431	52.96	EUR	13:17:43	Euronext Dublin	20230721538369
287	52.96	EUR	13:18:20	Euronext Dublin	20230721538881
154	52.96	EUR	13:18:20	Euronext Dublin	20230721539137
1	52.98	EUR	13:20:00	Euronext Dublin	20230721541697
63	52.98	EUR	13:20:00	Euronext Dublin	20230721541953
1	52.98	EUR	13:20:00	Euronext Dublin	20230721542209
77	53.02	EUR	13:27:03	Euronext Dublin	20230721547329
554	53.02	EUR	13:27:03	Euronext Dublin	20230721547585
26	53.06	EUR	13:30:38	Euronext Dublin	20230721553729
471	53.06	EUR	13:30:38	Euronext Dublin	20230721553985
525	53.06	EUR	13:31:45	Euronext Dublin	20230721557569
141	53.06	EUR	13:31:46	Euronext Dublin	20230721559361
471	53.06	EUR	13:31:49	Euronext Dublin	20230721560129
89	53.08	EUR	13:32:31	Euronext Dublin	20230721564993
346	53.1	EUR	13:33:07	Euronext Dublin	20230721566785
60	53.14	EUR	13:33:59	Euronext Dublin	20230721575489
200	53.14	EUR	13:33:59	Euronext Dublin	20230721575745
85	53.14	EUR	13:33:59	Euronext Dublin	20230721576001
732	53.12	EUR	13:35:47	Euronext Dublin	20230721579329
498	53.18	EUR	13:36:27	Euronext Dublin	20230721584961
269	53.18	EUR	13:38:03	Euronext Dublin	20230721591361
400	53.16	EUR	13:38:21	Euronext Dublin	20230721594689
40	53.16	EUR	13:38:24	Euronext Dublin	20230721596737
32	53.16	EUR	13:40:45	Euronext Dublin	20230721597761
40	53.14	EUR	13:41:01	Euronext Dublin	20230721598273
43	53.14	EUR	13:41:02	Euronext Dublin	20230721599809
38	53.12	EUR	13:41:28	Euronext Dublin	20230721601345
56	53.12	EUR	13:41:28	Euronext Dublin	20230721601601
23	53.12	EUR	13:41:28	Euronext Dublin	20230721601857
19	53.12	EUR	13:41:28	Euronext Dublin	20230721602113
12	53.12	EUR	13:41:28	Euronext Dublin	20230721602369
2	53.12	EUR	13:41:37	Euronext Dublin	20230721603137
90	53.12	EUR	13:41:37	Euronext Dublin	20230721603393
325	53.1	EUR	13:43:44	Euronext Dublin	20230721604673
372	53.1	EUR	13:44:49	Euronext Dublin	20230721606465
33	53.1	EUR	13:46:47	Euronext Dublin	20230721608257
445	53.14	EUR	13:48:33	Euronext Dublin	20230721611585
70	53.14	EUR	13:48:33	Euronext Dublin	20230721611841
52	53.14	EUR	13:48:33	Euronext Dublin	20230721612097
466	53.14	EUR	13:48:37	Euronext Dublin	20230721613633
208	53.1	EUR	13:48:37	Euronext Dublin	20230721618241
268	53.1	EUR	13:48:37	Euronext Dublin	20230721618497
119	53.1	EUR	13:48:37	Euronext Dublin	20230721618753
103	53.08	EUR	13:48:39	Euronext Dublin	20230721624129
173	53.08	EUR	13:48:39	Euronext Dublin	20230721624385
139	53.04	EUR	13:49:07	Euronext Dublin	20230721625153
80	53.04	EUR	13:49:07	Euronext Dublin	20230721625409
193	53.02	EUR	13:49:51	Euronext Dublin	20230721628481
166	53.02	EUR	13:50:23	Euronext Dublin	20230721630273
136	53.02	EUR	13:50:59	Euronext Dublin	20230721634113
15	53.02	EUR	13:50:59	Euronext Dublin	20230721634369
193	53.04	EUR	13:52:14	Euronext Dublin	20230721641025
196	53.04	EUR	13:52:14	Euronext Dublin	20230721641537
374	53.06	EUR	13:53:36	Euronext Dublin	20230721646657
313	53.04	EUR	13:53:37	Euronext Dublin	20230721648705
870	53.08	EUR	13:59:32	Euronext Dublin	20230721656641
182	53.06	EUR	14:03:33	Euronext Dublin	20230721658689
382	53.06	EUR	14:03:33	Euronext Dublin	20230721658945
197	53.06	EUR	14:03:33	Euronext Dublin	20230721659713
199	53.06	EUR	14:03:33	Euronext Dublin	20230721659969
125	53.06	EUR	14:03:33	Euronext Dublin	20230721660225
76	53.06	EUR	14:03:33	Euronext Dublin	20230721660481
118	53.04	EUR	14:03:44	Euronext Dublin	20230721660737
276	53.04	EUR	14:05:55	Euronext Dublin	20230721664321
79	53.04	EUR	14:06:49	Euronext Dublin	20230721664833
78	53.04	EUR	14:06:49	Euronext Dublin	20230721665089
117	53.04	EUR	14:07:23	Euronext Dublin	20230721666113
33	53.04	EUR	14:07:23	Euronext Dublin	20230721666369
171	53.06	EUR	14:09:42	Euronext Dublin	20230721671233
165	53.06	EUR	14:09:42	Euronext Dublin	20230721671489
33	53.08	EUR	14:12:38	Euronext Dublin	20230721674817
125	53.08	EUR	14:12:38	Euronext Dublin	20230721675073
661	53.08	EUR	14:12:54	Euronext Dublin	20230721676097
120	53.06	EUR	14:13:21	Euronext Dublin	20230721676609
71	53.02	EUR	14:13:31	Euronext Dublin	20230721676865
555	53.02	EUR	14:16:32	Euronext Dublin	20230721683009
114	53	EUR	14:16:46	Euronext Dublin	20230721684289
150	53	EUR	14:17:50	Euronext Dublin	20230721687105
53	53.02	EUR	14:18:22	Euronext Dublin	20230721688897
150	53.02	EUR	14:18:22	Euronext Dublin	20230721689153
75	53.02	EUR	14:18:58	Euronext Dublin	20230721689921
452	53.02	EUR	14:23:12	Euronext Dublin	20230721694017
332	52.98	EUR	14:23:32	Euronext Dublin	20230721694529
325	52.98	EUR	14:24:23	Euronext Dublin	20230721696065
421	53	EUR	14:29:20	Euronext Dublin	20230721702209
39	53	EUR	14:29:20	Euronext Dublin	20230721702465
67	53	EUR	14:29:20	Euronext Dublin	20230721702721
517	53.02	EUR	14:30:07	Euronext Dublin	20230721705793
25	53.02	EUR	14:30:07	Euronext Dublin	20230721706049
247	53	EUR	14:30:07	Euronext Dublin	20230721707329
143	53	EUR	14:30:07	Euronext Dublin	20230721707585
81	52.98	EUR	14:30:28	Euronext Dublin	20230721708865
100	52.98	EUR	14:30:28	Euronext Dublin	20230721709121
376	52.98	EUR	14:30:28	Euronext Dublin	20230721709377
52	52.98	EUR	14:30:49	Euronext Dublin	20230721711681
22	52.98	EUR	14:30:49	Euronext Dublin	20230721711937
114	52.98	EUR	14:30:49	Euronext Dublin	20230721712193
10	52.98	EUR	14:30:49	Euronext Dublin	20230721712449
52	52.98	EUR	14:30:49	Euronext Dublin	20230721712705
242	52.98	EUR	14:30:50	Euronext Dublin	20230721713473
332	52.96	EUR	14:31:18	Euronext Dublin	20230721714241
289	52.94	EUR	14:31:30	Euronext Dublin	20230721717825
526	52.92	EUR	14:32:10	Euronext Dublin	20230721721409
261	52.96	EUR	14:33:15	Euronext Dublin	20230721733185
125	52.96	EUR	14:33:15	Euronext Dublin	20230721738561
197	52.96	EUR	14:33:15	Euronext Dublin	20230721738817
149	52.96	EUR	14:33:15	Euronext Dublin	20230721739073
6	52.96	EUR	14:33:16	Euronext Dublin	20230721739329
222	53.02	EUR	14:34:35	Euronext Dublin	20230721743937
57	53.02	EUR	14:34:35	Euronext Dublin	20230721744193
125	53.02	EUR	14:34:35	Euronext Dublin	20230721744449
110	53.02	EUR	14:34:35	Euronext Dublin	20230721744705
545	53	EUR	14:34:58	Euronext Dublin	20230721746753
30	52.98	EUR	14:35:10	Euronext Dublin	20230721748289
178	52.98	EUR	14:35:10	Euronext Dublin	20230721748545
222	52.98	EUR	14:35:10	Euronext Dublin	20230721748801
25	52.98	EUR	14:35:10	Euronext Dublin	20230721749057
25	52.98	EUR	14:35:10	Euronext Dublin	20230721749313
100	52.98	EUR	14:35:10	Euronext Dublin	20230721749569
25	52.98	EUR	14:35:10	Euronext Dublin	20230721749825
75	52.98	EUR	14:35:10	Euronext Dublin	20230721750081
49	52.98	EUR	14:35:10	Euronext Dublin	20230721750337
2	52.98	EUR	14:35:10	Euronext Dublin	20230721750593
18	52.98	EUR	14:35:10	Euronext Dublin	20230721750849
18	52.98	EUR	14:35:10	Euronext Dublin	20230721751105
3	52.98	EUR	14:35:10	Euronext Dublin	20230721751361
114	52.98	EUR	14:35:10	Euronext Dublin	20230721751617
183	52.98	EUR	14:35:17	Euronext Dublin	20230721753665
290	52.98	EUR	14:35:17	Euronext Dublin	20230721753921
4	53	EUR	14:35:47	Euronext Dublin	20230721759041
400	53	EUR	14:35:47	Euronext Dublin	20230721759297
50	53	EUR	14:35:47	Euronext Dublin	20230721759553
19	53	EUR	14:35:47	Euronext Dublin	20230721759809
148	53.08	EUR	14:37:27	Euronext Dublin	20230721763905
324	53.1	EUR	14:38:03	Euronext Dublin	20230721765441
21	53.1	EUR	14:38:15	Euronext Dublin	20230721769025
351	53.1	EUR	14:38:15	Euronext Dublin	20230721769281
384	53.1	EUR	14:38:24	Euronext Dublin	20230721770561
2	53.08	EUR	14:38:24	Euronext Dublin	20230721774657
6	53.08	EUR	14:38:24	Euronext Dublin	20230721774913
411	53.1	EUR	14:39:20	Euronext Dublin	20230721776705
125	53.1	EUR	14:39:20	Euronext Dublin	20230721777985
197	53.1	EUR	14:39:20	Euronext Dublin	20230721778241
149	53.1	EUR	14:39:20	Euronext Dublin	20230721778497
123	53.1	EUR	14:39:20	Euronext Dublin	20230721778753
700	53.12	EUR	14:39:55	Euronext Dublin	20230721785153
17	53.12	EUR	14:39:55	Euronext Dublin	20230721785409
418	53.12	EUR	14:40:58	Euronext Dublin	20230721789761
43	53.12	EUR	14:41:26	Euronext Dublin	20230721791041
44	53.12	EUR	14:41:30	Euronext Dublin	20230721791297
566	53.1	EUR	14:41:30	Euronext Dublin	20230721792065
130	53.08	EUR	14:41:30	Euronext Dublin	20230721792577
149	53.08	EUR	14:41:30	Euronext Dublin	20230721792833
244	53.08	EUR	14:41:30	Euronext Dublin	20230721793089
125	53.08	EUR	14:41:37	Euronext Dublin	20230721793345
167	53.08	EUR	14:41:37	Euronext Dublin	20230721793601
90	53.08	EUR	14:41:37	Euronext Dublin	20230721793857
180	53.1	EUR	14:43:11	Euronext Dublin	20230721798209
236	53.1	EUR	14:43:11	Euronext Dublin	20230721798465
125	53.1	EUR	14:43:11	Euronext Dublin	20230721798721
52	53.1	EUR	14:43:11	Euronext Dublin	20230721798977
4	53.08	EUR	14:43:29	Euronext Dublin	20230721800513
968	53.08	EUR	14:43:29	Euronext Dublin	20230721800769
6	53.1	EUR	14:44:36	Euronext Dublin	20230721804097
125	53.1	EUR	14:44:36	Euronext Dublin	20230721804353
291	53.1	EUR	14:44:36	Euronext Dublin	20230721804609
20	53.1	EUR	14:44:44	Euronext Dublin	20230721806401
28	53.1	EUR	14:44:44	Euronext Dublin	20230721806657
40	53.1	EUR	14:44:44	Euronext Dublin	20230721806913
462	53.1	EUR	14:44:44	Euronext Dublin	20230721807169
263	53.08	EUR	14:45:00	Euronext Dublin	20230721808449
140	53.08	EUR	14:45:06	Euronext Dublin	20230721810241
134	53.08	EUR	14:45:22	Euronext Dublin	20230721810753
263	53.08	EUR	14:46:25	Euronext Dublin	20230721811777
69	53.06	EUR	14:46:45	Euronext Dublin	20230721813569
25	53.06	EUR	14:46:45	Euronext Dublin	20230721813825
263	53.06	EUR	14:46:45	Euronext Dublin	20230721814081
72	53.04	EUR	14:47:13	Euronext Dublin	20230721815617
115	53.04	EUR	14:47:13	Euronext Dublin	20230721815873
79	53.04	EUR	14:47:13	Euronext Dublin	20230721816129
115	53.04	EUR	14:47:13	Euronext Dublin	20230721816385
61	53.04	EUR	14:47:13	Euronext Dublin	20230721816641
112	53.02	EUR	14:47:39	Euronext Dublin	20230721818689
235	53.02	EUR	14:47:39	Euronext Dublin	20230721818945
211	53	EUR	14:48:39	Euronext Dublin	20230721821249
286	53	EUR	14:48:39	Euronext Dublin	20230721821505
148	52.98	EUR	14:49:30	Euronext Dublin	20230721827905
300	52.98	EUR	14:49:30	Euronext Dublin	20230721828161
35	52.98	EUR	14:49:30	Euronext Dublin	20230721828417
111	52.98	EUR	14:49:30	Euronext Dublin	20230721834817
27	52.98	EUR	14:49:31	Euronext Dublin	20230721837121
182	52.98	EUR	14:49:58	Euronext Dublin	20230721837633
375	52.98	EUR	14:50:43	Euronext Dublin	20230721840193
146	52.98	EUR	14:50:43	Euronext Dublin	20230721840449
308	53	EUR	14:51:38	Euronext Dublin	20230721844801
222	52.98	EUR	14:51:53	Euronext Dublin	20230721846849
57	53	EUR	14:53:24	Euronext Dublin	20230721849409
267	53	EUR	14:53:24	Euronext Dublin	20230721849665
103	53	EUR	14:53:24	Euronext Dublin	20230721849921
361	53.02	EUR	14:54:04	Euronext Dublin	20230721854529
6	53.02	EUR	14:55:04	Euronext Dublin	20230721858369
51	53.02	EUR	14:55:06	Euronext Dublin	20230721858625
125	53.02	EUR	14:55:06	Euronext Dublin	20230721858881
225	53.02	EUR	14:55:06	Euronext Dublin	20230721859137
11	53.02	EUR	14:55:06	Euronext Dublin	20230721859393
588	53	EUR	14:55:25	Euronext Dublin	20230721862209
58	53	EUR	14:55:25	Euronext Dublin	20230721862465
335	52.96	EUR	14:55:52	Euronext Dublin	20230721865281
30	52.94	EUR	14:55:55	Euronext Dublin	20230721866049
5	52.92	EUR	14:56:29	Euronext Dublin	20230721867329
159	52.96	EUR	14:57:01	Euronext Dublin	20230721872961
75	52.96	EUR	14:57:09	Euronext Dublin	20230721873729
93	52.96	EUR	14:57:09	Euronext Dublin	20230721873985
102	52.96	EUR	14:57:09	Euronext Dublin	20230721874241
193	52.94	EUR	14:57:24	Euronext Dublin	20230721874753
14	52.94	EUR	14:57:24	Euronext Dublin	20230721875009
126	52.96	EUR	14:59:01	Euronext Dublin	20230721881921
76	52.96	EUR	14:59:01	Euronext Dublin	20230721882177
125	52.96	EUR	14:59:01	Euronext Dublin	20230721882433
372	52.96	EUR	14:59:01	Euronext Dublin	20230721882689
39	52.94	EUR	14:59:18	Euronext Dublin	20230721885761
172	52.94	EUR	15:00:36	Euronext Dublin	20230721889345
29	52.94	EUR	15:00:37	Euronext Dublin	20230721890369
621	52.96	EUR	15:01:25	Euronext Dublin	20230721892673
566	52.96	EUR	15:02:25	Euronext Dublin	20230721894721
400	53.02	EUR	15:05:43	Euronext Dublin	20230721900609
80	53.02	EUR	15:05:43	Euronext Dublin	20230721900865
83	53.04	EUR	15:05:52	Euronext Dublin	20230721901377
125	53.06	EUR	15:06:40	Euronext Dublin	20230721903425
31	53.06	EUR	15:06:42	Euronext Dublin	20230721904449
437	53.06	EUR	15:06:42	Euronext Dublin	20230721904705
168	53.1	EUR	15:07:16	Euronext Dublin	20230721905985
242	53.1	EUR	15:07:16	Euronext Dublin	20230721906241
581	53.1	EUR	15:07:17	Euronext Dublin	20230721907009
197	53.12	EUR	15:07:43	Euronext Dublin	20230721909057
125	53.12	EUR	15:07:43	Euronext Dublin	20230721909313
11	53.12	EUR	15:07:43	Euronext Dublin	20230721909569
402	53.14	EUR	15:08:22	Euronext Dublin	20230721910849
52	53.14	EUR	15:09:53	Euronext Dublin	20230721914433
241	53.14	EUR	15:09:53	Euronext Dublin	20230721914689
350	53.14	EUR	15:09:53	Euronext Dublin	20230721914945
411	53.18	EUR	15:10:40	Euronext Dublin	20230721922113
630	53.18	EUR	15:11:27	Euronext Dublin	20230721923905
225	53.16	EUR	15:11:34	Euronext Dublin	20230721924673
112	53.16	EUR	15:11:35	Euronext Dublin	20230721924929
5	53.16	EUR	15:11:35	Euronext Dublin	20230721925697
118	53.16	EUR	15:11:35	Euronext Dublin	20230721925953
133	53.16	EUR	15:11:35	Euronext Dublin	20230721926209
44	53.16	EUR	15:11:35	Euronext Dublin	20230721926465
133	53.16	EUR	15:11:35	Euronext Dublin	20230721926721
144	53.16	EUR	15:12:04	Euronext Dublin	20230721928513
26	53.16	EUR	15:12:05	Euronext Dublin	20230721929793
29	53.16	EUR	15:12:05	Euronext Dublin	20230721930049
731	53.18	EUR	15:14:09	Euronext Dublin	20230721933377
709	53.16	EUR	15:14:15	Euronext Dublin	20230721936193
518	53.22	EUR	15:15:00	Euronext Dublin	20230721942337
596	53.2	EUR	15:15:10	Euronext Dublin	20230721943617
639	53.2	EUR	15:16:20	Euronext Dublin	20230721947201
22	53.2	EUR	15:16:20	Euronext Dublin	20230721947457
16	53.2	EUR	15:16:20	Euronext Dublin	20230721947713
670	53.18	EUR	15:17:35	Euronext Dublin	20230721953857
31	53.16	EUR	15:18:00	Euronext Dublin	20230721956161
8	53.2	EUR	15:20:17	Euronext Dublin	20230721960257
412	53.2	EUR	15:20:17	Euronext Dublin	20230721960513
89	53.18	EUR	15:20:32	Euronext Dublin	20230721961281
279	53.2	EUR	15:21:00	Euronext Dublin	20230721963073
143	53.2	EUR	15:21:00	Euronext Dublin	20230721963329
239	53.2	EUR	15:21:00	Euronext Dublin	20230721963585
440	53.18	EUR	15:21:26	Euronext Dublin	20230721965121
191	53.18	EUR	15:21:26	Euronext Dublin	20230721965377
426	53.18	EUR	15:22:06	Euronext Dublin	20230721968705
542	53.18	EUR	15:22:34	Euronext Dublin	20230721969729
274	53.16	EUR	15:22:58	Euronext Dublin	20230721972801
142	53.16	EUR	15:23:24	Euronext Dublin	20230721975361
125	53.16	EUR	15:23:24	Euronext Dublin	20230721975617
43	53.16	EUR	15:23:27	Euronext Dublin	20230721976641
107	53.16	EUR	15:23:27	Euronext Dublin	20230721976897
71	53.16	EUR	15:23:27	Euronext Dublin	20230721977153
241	53.16	EUR	15:24:47	Euronext Dublin	20230721978945
153	53.16	EUR	15:24:47	Euronext Dublin	20230721979201
125	53.16	EUR	15:24:47	Euronext Dublin	20230721980225
186	53.16	EUR	15:24:47	Euronext Dublin	20230721980481
56	53.16	EUR	15:24:47	Euronext Dublin	20230721980737
58	53.14	EUR	15:24:50	Euronext Dublin	20230721980993
21	53.14	EUR	15:25:07	Euronext Dublin	20230721982785
125	53.14	EUR	15:25:07	Euronext Dublin	20230721983041
12	53.14	EUR	15:27:01	Euronext Dublin	20230721987649
641	53.14	EUR	15:27:01	Euronext Dublin	20230721987905
687	53.14	EUR	15:28:25	Euronext Dublin	20230721993025
197	53.14	EUR	15:28:25	Euronext Dublin	20230721993281
125	53.14	EUR	15:28:26	Euronext Dublin	20230721993793
125	53.12	EUR	15:28:29	Euronext Dublin	20230721994305
165	53.12	EUR	15:28:29	Euronext Dublin	20230721994561
357	53.12	EUR	15:29:47	Euronext Dublin	20230721996353
730	53.14	EUR	15:31:09	Euronext Dublin	202307211002753
323	53.14	EUR	15:31:53	Euronext Dublin	202307211004033
158	53.16	EUR	15:33:00	Euronext Dublin	202307211008897
859	53.16	EUR	15:33:00	Euronext Dublin	202307211009153
91	53.16	EUR	15:33:06	Euronext Dublin	202307211009921
274	53.16	EUR	15:33:36	Euronext Dublin	202307211010689
251	53.14	EUR	15:34:05	Euronext Dublin	202307211012737
30	53.14	EUR	15:34:05	Euronext Dublin	202307211012993
26	53.16	EUR	15:34:44	Euronext Dublin	202307211014529
323	53.16	EUR	15:34:44	Euronext Dublin	202307211014785
251	53.16	EUR	15:35:01	Euronext Dublin	202307211016833
352	53.16	EUR	15:36:34	Euronext Dublin	202307211018113
186	53.18	EUR	15:38:01	Euronext Dublin	202307211022721
816	53.18	EUR	15:38:01	Euronext Dublin	202307211022977
399	53.16	EUR	15:38:47	Euronext Dublin	202307211025281
35	53.16	EUR	15:38:47	Euronext Dublin	202307211025537
248	53.16	EUR	15:38:47	Euronext Dublin	202307211025793
125	53.16	EUR	15:38:47	Euronext Dublin	202307211028865
186	53.16	EUR	15:38:47	Euronext Dublin	202307211029121
146	53.16	EUR	15:38:47	Euronext Dublin	202307211029377
274	53.18	EUR	15:40:23	Euronext Dublin	202307211032705
183	53.18	EUR	15:40:23	Euronext Dublin	202307211032961
677	53.18	EUR	15:40:26	Euronext Dublin	202307211034241
246	53.2	EUR	15:41:02	Euronext Dublin	202307211038337
400	53.18	EUR	15:41:22	Euronext Dublin	202307211039873
178	53.18	EUR	15:41:47	Euronext Dublin	202307211043201
83	53.18	EUR	15:42:08	Euronext Dublin	202307211043713
112	53.18	EUR	15:42:08	Euronext Dublin	202307211043969
354	53.16	EUR	15:42:36	Euronext Dublin	202307211047809
10	53.16	EUR	15:42:36	Euronext Dublin	202307211048065
120	53.16	EUR	15:42:36	Euronext Dublin	202307211049345
3	53.16	EUR	15:45:00	Euronext Dublin	202307211053953
182	53.16	EUR	15:46:09	Euronext Dublin	202307211058561
67	53.16	EUR	15:46:09	Euronext Dublin	202307211058817
280	53.16	EUR	15:46:09	Euronext Dublin	202307211059073
231	53.16	EUR	15:46:09	Euronext Dublin	202307211059329
207	53.16	EUR	15:46:09	Euronext Dublin	202307211059585
59	53.12	EUR	15:46:43	Euronext Dublin	202307211063681
37	53.14	EUR	15:47:27	Euronext Dublin	202307211065217
42	53.14	EUR	15:47:31	Euronext Dublin	202307211065473
324	53.12	EUR	15:47:33	Euronext Dublin	202307211066497
94	53.14	EUR	15:48:59	Euronext Dublin	202307211067265
186	53.14	EUR	15:48:59	Euronext Dublin	202307211067521
306	53.14	EUR	15:48:59	Euronext Dublin	202307211067777
7	53.14	EUR	15:49:03	Euronext Dublin	202307211068033
35	53.14	EUR	15:49:03	Euronext Dublin	202307211068289
41	53.14	EUR	15:49:07	Euronext Dublin	202307211068545
41	53.14	EUR	15:49:11	Euronext Dublin	202307211068801
42	53.14	EUR	15:49:15	Euronext Dublin	202307211069057
41	53.14	EUR	15:49:19	Euronext Dublin	202307211069313
42	53.14	EUR	15:49:23	Euronext Dublin	202307211069569
41	53.14	EUR	15:49:27	Euronext Dublin	202307211069825
41	53.14	EUR	15:49:31	Euronext Dublin	202307211070593
42	53.14	EUR	15:49:35	Euronext Dublin	202307211070849
41	53.14	EUR	15:49:39	Euronext Dublin	202307211071105
124	53.14	EUR	15:49:41	Euronext Dublin	202307211072129
125	53.14	EUR	15:49:41	Euronext Dublin	202307211072385
197	53.14	EUR	15:49:41	Euronext Dublin	202307211072641
58	53.14	EUR	15:49:41	Euronext Dublin	202307211072897
40	53.14	EUR	15:49:41	Euronext Dublin	202307211073153
60	53.14	EUR	15:49:41	Euronext Dublin	202307211073409
38	53.14	EUR	15:50:44	Euronext Dublin	202307211075969
39	53.14	EUR	15:50:48	Euronext Dublin	202307211076225
39	53.14	EUR	15:50:52	Euronext Dublin	202307211076481
9	53.14	EUR	15:50:56	Euronext Dublin	202307211076737
29	53.14	EUR	15:50:56	Euronext Dublin	202307211076993
39	53.14	EUR	15:51:00	Euronext Dublin	202307211077249
1004	53.12	EUR	15:51:03	Euronext Dublin	202307211078273
59	53.12	EUR	15:51:45	Euronext Dublin	202307211083905
314	53.12	EUR	15:51:45	Euronext Dublin	202307211084161
272	53.12	EUR	15:51:45	Euronext Dublin	202307211084417
81	53.14	EUR	15:53:59	Euronext Dublin	202307211088001
814	53.12	EUR	15:54:02	Euronext Dublin	202307211089281
975	53.1	EUR	15:54:18	Euronext Dublin	202307211090049
183	53.1	EUR	15:54:18	Euronext Dublin	202307211090305
188	53.08	EUR	15:54:28	Euronext Dublin	202307211091329
70	53.08	EUR	15:54:28	Euronext Dublin	202307211091585
96	53.08	EUR	15:54:28	Euronext Dublin	202307211091841
562	53.1	EUR	15:55:31	Euronext Dublin	202307211094401
296	53.1	EUR	15:56:05	Euronext Dublin	202307211096961
147	53.1	EUR	15:56:24	Euronext Dublin	202307211097985
328	53.12	EUR	15:58:03	Euronext Dublin	202307211100289
152	53.14	EUR	15:58:49	Euronext Dublin	202307211104641
240	53.14	EUR	15:58:49	Euronext Dublin	202307211104897
143	53.14	EUR	15:58:49	Euronext Dublin	202307211105153
125	53.14	EUR	15:58:49	Euronext Dublin	202307211105409
307	53.14	EUR	15:58:49	Euronext Dublin	202307211105665
295	53.14	EUR	15:59:32	Euronext Dublin	202307211107201
181	53.14	EUR	16:00:28	Euronext Dublin	202307211111041
264	53.14	EUR	16:00:28	Euronext Dublin	202307211111297
842	53.16	EUR	16:01:59	Euronext Dublin	202307211116673
65	53.14	EUR	16:02:03	Euronext Dublin	202307211118721
23	53.14	EUR	16:02:03	Euronext Dublin	202307211118977
50	53.16	EUR	16:02:24	Euronext Dublin	202307211121793
43	53.16	EUR	16:02:28	Euronext Dublin	202307211122049
43	53.16	EUR	16:02:32	Euronext Dublin	202307211122305
44	53.16	EUR	16:02:36	Euronext Dublin	202307211123073
43	53.16	EUR	16:02:40	Euronext Dublin	202307211123329
44	53.16	EUR	16:02:44	Euronext Dublin	202307211123585
43	53.16	EUR	16:02:48	Euronext Dublin	202307211123841
44	53.16	EUR	16:02:52	Euronext Dublin	202307211124097
43	53.16	EUR	16:02:56	Euronext Dublin	202307211124353
14	53.16	EUR	16:03:00	Euronext Dublin	202307211124609
30	53.16	EUR	16:03:00	Euronext Dublin	202307211124865
43	53.16	EUR	16:03:04	Euronext Dublin	202307211125121
44	53.16	EUR	16:03:08	Euronext Dublin	202307211125377
43	53.16	EUR	16:03:12	Euronext Dublin	202307211125633
43	53.16	EUR	16:03:16	Euronext Dublin	202307211125889
44	53.16	EUR	16:03:20	Euronext Dublin	202307211126145
43	53.16	EUR	16:03:24	Euronext Dublin	202307211126401
44	53.16	EUR	16:03:28	Euronext Dublin	202307211126657
43	53.16	EUR	16:03:32	Euronext Dublin	202307211126913
44	53.16	EUR	16:03:36	Euronext Dublin	202307211127169
43	53.16	EUR	16:03:40	Euronext Dublin	202307211127425
16	53.16	EUR	16:03:44	Euronext Dublin	202307211127681
28	53.16	EUR	16:03:44	Euronext Dublin	202307211127937
43	53.16	EUR	16:03:48	Euronext Dublin	202307211128193
43	53.16	EUR	16:03:52	Euronext Dublin	202307211128449
44	53.16	EUR	16:03:56	Euronext Dublin	202307211128705
43	53.16	EUR	16:04:00	Euronext Dublin	202307211128961
44	53.16	EUR	16:04:04	Euronext Dublin	202307211129217
43	53.16	EUR	16:04:08	Euronext Dublin	202307211129473
30	53.16	EUR	16:04:12	Euronext Dublin	202307211129729
14	53.16	EUR	16:04:12	Euronext Dublin	202307211129985
43	53.16	EUR	16:04:16	Euronext Dublin	202307211130241
44	53.16	EUR	16:04:20	Euronext Dublin	202307211130497
1178	53.14	EUR	16:04:23	Euronext Dublin	202307211130753
472	53.12	EUR	16:04:25	Euronext Dublin	202307211132545
1	53.12	EUR	16:06:00	Euronext Dublin	202307211135105
543	53.12	EUR	16:06:00	Euronext Dublin	202307211135361
140	53.12	EUR	16:06:00	Euronext Dublin	202307211135617
1210	53.16	EUR	16:08:46	Euronext Dublin	202307211146881
25	53.16	EUR	16:08:46	Euronext Dublin	202307211147137
41	53.16	EUR	16:09:18	Euronext Dublin	202307211150977
37	53.16	EUR	16:09:21	Euronext Dublin	202307211151233
37	53.16	EUR	16:09:24	Euronext Dublin	202307211151489
37	53.16	EUR	16:09:27	Euronext Dublin	202307211151745
37	53.16	EUR	16:09:30	Euronext Dublin	202307211152001
133	53.16	EUR	16:10:05	Euronext Dublin	202307211154561
233	53.16	EUR	16:10:05	Euronext Dublin	202307211154817
98	53.16	EUR	16:10:06	Euronext Dublin	202307211155329
47	53.16	EUR	16:10:09	Euronext Dublin	202307211155585
60	53.16	EUR	16:10:22	Euronext Dublin	202307211157889
863	53.16	EUR	16:10:58	Euronext Dublin	202307211159169
191	53.16	EUR	16:11:20	Euronext Dublin	202307211168129
47	53.16	EUR	16:11:23	Euronext Dublin	202307211168385
47	53.16	EUR	16:11:26	Euronext Dublin	202307211168641
47	53.16	EUR	16:11:29	Euronext Dublin	202307211168897
47	53.16	EUR	16:11:32	Euronext Dublin	202307211169153
47	53.16	EUR	16:11:35	Euronext Dublin	202307211169409
47	53.16	EUR	16:11:38	Euronext Dublin	202307211169665
47	53.16	EUR	16:11:41	Euronext Dublin	202307211169921
47	53.16	EUR	16:11:44	Euronext Dublin	202307211170177
47	53.16	EUR	16:11:47	Euronext Dublin	202307211170433
47	53.16	EUR	16:11:50	Euronext Dublin	202307211170689
47	53.16	EUR	16:11:53	Euronext Dublin	202307211170945
48	53.16	EUR	16:11:56	Euronext Dublin	202307211171201
47	53.16	EUR	16:11:59	Euronext Dublin	202307211171457
47	53.16	EUR	16:12:02	Euronext Dublin	202307211173505
47	53.16	EUR	16:12:05	Euronext Dublin	202307211173761
31	53.16	EUR	16:12:08	Euronext Dublin	202307211174017
16	53.16	EUR	16:12:08	Euronext Dublin	202307211174273
47	53.16	EUR	16:12:11	Euronext Dublin	202307211174529
47	53.16	EUR	16:12:14	Euronext Dublin	202307211174785
47	53.16	EUR	16:12:17	Euronext Dublin	202307211175041
47	53.16	EUR	16:12:20	Euronext Dublin	202307211175297
47	53.16	EUR	16:12:23	Euronext Dublin	202307211177601
47	53.16	EUR	16:12:26	Euronext Dublin	202307211179393
47	53.16	EUR	16:12:29	Euronext Dublin	202307211179649
47	53.16	EUR	16:12:32	Euronext Dublin	202307211179905
47	53.16	EUR	16:12:35	Euronext Dublin	202307211180161
48	53.16	EUR	16:12:38	Euronext Dublin	202307211180417
11	53.16	EUR	16:12:41	Euronext Dublin	202307211180673
36	53.16	EUR	16:12:41	Euronext Dublin	202307211180929
47	53.16	EUR	16:12:44	Euronext Dublin	202307211181185
955	53.14	EUR	16:12:44	Euronext Dublin	202307211182465
656	53.14	EUR	16:12:44	Euronext Dublin	202307211182721
141	53.12	EUR	16:12:44	Euronext Dublin	202307211184769
556	53.12	EUR	16:13:42	Euronext Dublin	202307211185793
294	53.12	EUR	16:13:42	Euronext Dublin	202307211186561
291	53.12	EUR	16:13:42	Euronext Dublin	202307211186817
53	53.12	EUR	16:13:42	Euronext Dublin	202307211187073
55	53.12	EUR	16:13:43	Euronext Dublin	202307211187329
54	53.12	EUR	16:13:44	Euronext Dublin	202307211187585
54	53.12	EUR	16:13:45	Euronext Dublin	202307211187841
55	53.12	EUR	16:13:46	Euronext Dublin	202307211188097
121	53.12	EUR	16:13:55	Euronext Dublin	202307211188865
247	53.12	EUR	16:13:55	Euronext Dublin	202307211189121
66	53.12	EUR	16:13:55	Euronext Dublin	202307211189377
247	53.12	EUR	16:13:59	Euronext Dublin	202307211189633
24	53.12	EUR	16:13:59	Euronext Dublin	202307211189889
125	53.12	EUR	16:14:06	Euronext Dublin	202307211190145
247	53.12	EUR	16:14:06	Euronext Dublin	202307211190401
8	53.12	EUR	16:14:06	Euronext Dublin	202307211190657
55	53.12	EUR	16:14:07	Euronext Dublin	202307211190913
54	53.12	EUR	16:14:08	Euronext Dublin	202307211191169
54	53.12	EUR	16:14:09	Euronext Dublin	202307211191425
55	53.12	EUR	16:14:10	Euronext Dublin	202307211191681
54	53.12	EUR	16:14:11	Euronext Dublin	202307211191937
11	53.12	EUR	16:14:12	Euronext Dublin	202307211192193
43	53.12	EUR	16:14:12	Euronext Dublin	202307211192449
55	53.12	EUR	16:14:13	Euronext Dublin	202307211192705
54	53.12	EUR	16:14:14	Euronext Dublin	202307211192961
16	53.12	EUR	16:14:15	Euronext Dublin	202307211193217
38	53.12	EUR	16:14:15	Euronext Dublin	202307211193473
54	53.12	EUR	16:14:16	Euronext Dublin	202307211193729
55	53.12	EUR	16:14:17	Euronext Dublin	202307211193985
54	53.12	EUR	16:14:18	Euronext Dublin	202307211194241
46	53.12	EUR	16:14:19	Euronext Dublin	202307211194497
8	53.12	EUR	16:14:19	Euronext Dublin	202307211194753
42	53.12	EUR	16:14:20	Euronext Dublin	202307211195009
13	53.12	EUR	16:14:20	Euronext Dublin	202307211195265
54	53.12	EUR	16:14:21	Euronext Dublin	202307211195521
54	53.12	EUR	16:14:22	Euronext Dublin	202307211195777
55	53.12	EUR	16:14:23	Euronext Dublin	202307211196033
1	53.12	EUR	16:14:24	Euronext Dublin	202307211196289
53	53.12	EUR	16:14:24	Euronext Dublin	202307211196545
54	53.12	EUR	16:14:25	Euronext Dublin	202307211196801
54	53.12	EUR	16:14:26	Euronext Dublin	202307211197057
55	53.12	EUR	16:14:27	Euronext Dublin	202307211197313
54	53.12	EUR	16:14:28	Euronext Dublin	202307211197569
21	53.12	EUR	16:14:29	Euronext Dublin	202307211197825
33	53.12	EUR	16:14:29	Euronext Dublin	202307211198081
55	53.1	EUR	16:14:30	Euronext Dublin	202307211198593
54	53.1	EUR	16:14:31	Euronext Dublin	202307211198849
54	53.1	EUR	16:14:32	Euronext Dublin	202307211199105
54	53.1	EUR	16:14:33	Euronext Dublin	202307211199361
30	53.1	EUR	16:14:34	Euronext Dublin	202307211199617
25	53.1	EUR	16:14:34	Euronext Dublin	202307211199873
54	53.1	EUR	16:14:35	Euronext Dublin	202307211200129
54	53.1	EUR	16:14:36	Euronext Dublin	202307211200385
55	53.1	EUR	16:14:37	Euronext Dublin	202307211200641
2	53.1	EUR	16:14:40	Euronext Dublin	202307211201921
5	53.1	EUR	16:14:40	Euronext Dublin	202307211202177
422	53.1	EUR	16:14:40	Euronext Dublin	202307211202433
382	53.1	EUR	16:14:40	Euronext Dublin	202307211202689
247	53.1	EUR	16:15:30	Euronext Dublin	202307211203457
245	53.1	EUR	16:15:30	Euronext Dublin	202307211203713

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

POSNKDBKFBKDQOB

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

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account