CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,412.00

Bid: 6,422.00

Ask: 6,428.00

Change: 152.00 (2.43%)

Spread: 6.00 (0.093%)

Open: 6,380.00

High: 6,442.00

Low: 6,284.00

Prev. Close: 6,260.00

Last checked at -

Transaction in Own Shares

6 Sep 2023 07:00

RNS Number : 4678L

CRH PLC

06 September 2023

6th September 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 5th September 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	366,000	120,000
Highest price paid per share:	€52.68	GBp 4,500.00
Lowest price paid per share:	€51.86	GBp 4,426.00
Volume weighted average price paid:	€52.2174	GBp 4,454.05

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 38,211,729 of its ordinary shares in treasury which represents 5.080 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 713,928,609 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 5th September 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	SGEN
Time zone:	BST
Currency:	EUR & GBp (as indicated below)
Date of Transactions:	05/09/2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	52.2174	366,000
London Stock Exchange (XLON)	GBp	4,454.05	120,000

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
97	44.58	GBP	08:00:55	London Stock Exchange	OOBJOY0ZED
76	44.58	GBP	08:00:55	London Stock Exchange	OOBJOY0ZEE
18	44.58	GBP	08:00:58	London Stock Exchange	OOBJOY0ZFM
129	44.57	GBP	08:01:26	London Stock Exchange	OOBJOY00II
112	44.57	GBP	08:01:42	London Stock Exchange	OOBJOY00IB
120	44.56	GBP	08:02:00	London Stock Exchange	OOBJOY00J2
79	44.55	GBP	08:02:06	London Stock Exchange	OOBJOY00JE
37	44.55	GBP	08:02:06	London Stock Exchange	OOBJOY00JF
195	44.55	GBP	08:03:07	London Stock Exchange	OOBJOY00NU
135	44.5	GBP	08:03:11	London Stock Exchange	OOBJOY00N0
166	44.49	GBP	08:03:43	London Stock Exchange	OOBJOY00OT
41	44.48	GBP	08:03:44	London Stock Exchange	OOBJOY00OW
49	44.48	GBP	08:03:48	London Stock Exchange	OOBJOY00OZ
90	44.57	GBP	08:05:15	London Stock Exchange	OOBJOY00RU
168	44.55	GBP	08:06:27	London Stock Exchange	OOBJOY00TG
87	44.55	GBP	08:06:27	London Stock Exchange	OOBJOY00TH
277	44.57	GBP	08:08:13	London Stock Exchange	OOBJOY00U8
84	44.55	GBP	08:08:58	London Stock Exchange	OOBJOY00VO
165	44.55	GBP	08:08:58	London Stock Exchange	OOBJOY00VP
56	44.55	GBP	08:08:58	London Stock Exchange	OOBJOY00VS
278	44.55	GBP	08:08:58	London Stock Exchange	OOBJOY00VT
270	44.52	GBP	08:09:16	London Stock Exchange	OOBJOY00WH
208	44.51	GBP	08:10:11	London Stock Exchange	OOBJOY00XC
145	44.51	GBP	08:10:11	London Stock Exchange	OOBJOY00XD
146	44.51	GBP	08:10:11	London Stock Exchange	OOBJOY00XE
133	44.5	GBP	08:10:12	London Stock Exchange	OOBJOY00YT
34	44.49	GBP	08:10:13	London Stock Exchange	OOBJOY00YW
61	44.49	GBP	08:10:13	London Stock Exchange	OOBJOY00YX
68	44.47	GBP	08:10:32	London Stock Exchange	OOBJOY00ZH
42	44.47	GBP	08:10:32	London Stock Exchange	OOBJOY00ZI
120	44.47	GBP	08:11:02	London Stock Exchange	OOBJOY000N
98	44.46	GBP	08:11:12	London Stock Exchange	OOBJOY0003
1	44.46	GBP	08:11:12	London Stock Exchange	OOBJOY0004
161	44.48	GBP	08:12:37	London Stock Exchange	OOBJOY003S
120	44.46	GBP	08:12:38	London Stock Exchange	OOBJOY003Y
134	44.49	GBP	08:13:24	London Stock Exchange	OOBJOY0056
75	44.49	GBP	08:13:24	London Stock Exchange	OOBJOY0058
295	44.49	GBP	08:13:24	London Stock Exchange	OOBJOY005A
75	44.51	GBP	08:13:42	London Stock Exchange	OOBJOY006F
13	44.54	GBP	08:14:13	London Stock Exchange	OOBJOY007V
213	44.54	GBP	08:15:02	London Stock Exchange	OOBJOY008M
84	44.53	GBP	08:15:02	London Stock Exchange	OOBJOY008O
64	44.53	GBP	08:15:02	London Stock Exchange	OOBJOY008P
40	44.47	GBP	08:15:09	London Stock Exchange	OOBJOY008A
40	44.48	GBP	08:15:18	London Stock Exchange	OOBJOY009I
39	44.43	GBP	08:15:25	London Stock Exchange	OOBJOY0092
98	44.46	GBP	08:16:06	London Stock Exchange	OOBJOY00AV
40	44.46	GBP	08:16:06	London Stock Exchange	OOBJOY00AW
171	44.54	GBP	08:16:30	London Stock Exchange	OOBJOY00DZ
74	44.53	GBP	08:16:41	London Stock Exchange	OOBJOY00E2
73	44.52	GBP	08:17:02	London Stock Exchange	OOBJOY00FH
56	44.51	GBP	08:17:20	London Stock Exchange	OOBJOY00F5
23	44.51	GBP	08:17:20	London Stock Exchange	OOBJOY00F6
39	44.5	GBP	08:17:20	London Stock Exchange	OOBJOY01GH
40	44.48	GBP	08:17:33	London Stock Exchange	OOBJOY01GB
73	44.47	GBP	08:17:53	London Stock Exchange	OOBJOY01HY
44	44.47	GBP	08:17:53	London Stock Exchange	OOBJOY01HZ
74	44.48	GBP	08:18:14	London Stock Exchange	OOBJOY01HF
74	44.48	GBP	08:18:30	London Stock Exchange	OOBJOY01JK
136	44.52	GBP	08:19:01	London Stock Exchange	OOBJOY01KG
45	44.52	GBP	08:19:01	London Stock Exchange	OOBJOY01KI
74	44.5	GBP	08:19:29	London Stock Exchange	OOBJOY01ML
118	44.5	GBP	08:19:55	London Stock Exchange	OOBJOY01NH
83	44.49	GBP	08:20:04	London Stock Exchange	OOBJOY01NO
45	44.48	GBP	08:20:04	London Stock Exchange	OOBJOY01NT
182	44.48	GBP	08:20:50	London Stock Exchange	OOBJOY01Q7
45	44.48	GBP	08:20:56	London Stock Exchange	OOBJOY01QA
147	44.49	GBP	08:21:33	London Stock Exchange	OOBJOY01TP
269	44.61	GBP	08:23:11	London Stock Exchange	OOBJOY01V5
332	44.67	GBP	08:24:32	London Stock Exchange	OOBJOY01XV
211	44.66	GBP	08:24:33	London Stock Exchange	OOBJOY01XX
279	44.7	GBP	08:25:39	London Stock Exchange	OOBJOY01ZP
103	44.7	GBP	08:25:39	London Stock Exchange	OOBJOY01ZR
91	44.69	GBP	08:26:13	London Stock Exchange	OOBJOY010K
149	44.68	GBP	08:26:17	London Stock Exchange	OOBJOY0107
77	44.69	GBP	08:26:47	London Stock Exchange	OOBJOY011W
82	44.68	GBP	08:27:06	London Stock Exchange	OOBJOY012J
85	44.67	GBP	08:27:20	London Stock Exchange	OOBJOY012F
48	44.69	GBP	08:28:01	London Stock Exchange	OOBJOY013B
98	44.67	GBP	08:28:06	London Stock Exchange	OOBJOY013D
71	44.67	GBP	08:28:06	London Stock Exchange	OOBJOY013E
69	44.63	GBP	08:28:20	London Stock Exchange	OOBJOY015K
50	44.63	GBP	08:28:41	London Stock Exchange	OOBJOY016K
90	44.64	GBP	08:29:02	London Stock Exchange	OOBJOY017V
61	44.68	GBP	08:29:10	London Stock Exchange	OOBJOY0177
72	44.68	GBP	08:29:10	London Stock Exchange	OOBJOY0178
75	44.68	GBP	08:29:34	London Stock Exchange	OOBJOY017C
18	44.68	GBP	08:29:37	London Stock Exchange	OOBJOY018I
42	44.67	GBP	08:29:47	London Stock Exchange	OOBJOY018X
40	44.66	GBP	08:29:53	London Stock Exchange	OOBJOY0182
25	44.66	GBP	08:30:20	London Stock Exchange	OOBJOY01AS
66	44.66	GBP	08:30:20	London Stock Exchange	OOBJOY01AT
107	44.64	GBP	08:30:38	London Stock Exchange	OOBJOY01CC
93	44.64	GBP	08:30:52	London Stock Exchange	OOBJOY01D1
122	44.62	GBP	08:31:46	London Stock Exchange	OOBJOY01F7
36	44.62	GBP	08:31:46	London Stock Exchange	OOBJOY01F8
202	44.66	GBP	08:32:41	London Stock Exchange	OOBJOY02I5
144	44.65	GBP	08:32:45	London Stock Exchange	OOBJOY02IC
119	44.65	GBP	08:32:45	London Stock Exchange	OOBJOY02IE
35	44.63	GBP	08:32:53	London Stock Exchange	OOBJOY02JV
109	44.61	GBP	08:33:12	London Stock Exchange	OOBJOY02K1
82	44.6	GBP	08:33:24	London Stock Exchange	OOBJOY02LV
65	44.61	GBP	08:34:09	London Stock Exchange	OOBJOY02OM
71	44.64	GBP	08:34:24	London Stock Exchange	OOBJOY02O8
127	44.64	GBP	08:34:24	London Stock Exchange	OOBJOY02O9
196	44.66	GBP	08:35:41	London Stock Exchange	OOBJOY02TJ
77	44.66	GBP	08:35:41	London Stock Exchange	OOBJOY02TK
164	44.63	GBP	08:36:02	London Stock Exchange	OOBJOY02UY
59	44.63	GBP	08:36:02	London Stock Exchange	OOBJOY02UZ
198	44.64	GBP	08:37:24	London Stock Exchange	OOBJOY02XL
127	44.64	GBP	08:37:24	London Stock Exchange	OOBJOY02XM
211	44.64	GBP	08:38:35	London Stock Exchange	OOBJOY020N
198	44.63	GBP	08:39:18	London Stock Exchange	OOBJOY021K
66	44.64	GBP	08:39:28	London Stock Exchange	OOBJOY0210
71	44.63	GBP	08:39:29	London Stock Exchange	OOBJOY0216
67	44.7	GBP	08:42:02	London Stock Exchange	OOBJOY028V
251	44.7	GBP	08:42:02	London Stock Exchange	OOBJOY028W
285	44.69	GBP	08:42:05	London Stock Exchange	OOBJOY0284
201	44.68	GBP	08:43:00	London Stock Exchange	OOBJOY02AG
157	44.69	GBP	08:43:52	London Stock Exchange	OOBJOY02BK
115	44.68	GBP	08:44:06	London Stock Exchange	OOBJOY02BY
279	44.68	GBP	08:44:40	London Stock Exchange	OOBJOY02C2
118	44.68	GBP	08:45:12	London Stock Exchange	OOBJOY02DT
70	44.67	GBP	08:45:19	London Stock Exchange	OOBJOY02DZ
40	44.66	GBP	08:45:32	London Stock Exchange	OOBJOY02EA
12	44.67	GBP	08:47:02	London Stock Exchange	OOBJOY03IT
141	44.71	GBP	08:48:02	London Stock Exchange	OOBJOY03KD
48	44.79	GBP	09:50:57	London Stock Exchange	OOBJOY058F
167	44.85	GBP	09:56:04	London Stock Exchange	OOBJOY05FQ
98	44.87	GBP	09:57:05	London Stock Exchange	OOBJOY06HV
78	44.87	GBP	09:57:05	London Stock Exchange	OOBJOY06HW
163	44.86	GBP	09:57:05	London Stock Exchange	OOBJOY06H2
297	44.85	GBP	09:57:18	London Stock Exchange	OOBJOY06I1
90	44.88	GBP	10:04:54	London Stock Exchange	OOBJOY06RP
80	44.88	GBP	10:04:54	London Stock Exchange	OOBJOY06RQ
90	44.88	GBP	10:04:54	London Stock Exchange	OOBJOY06RR
80	44.88	GBP	10:04:54	London Stock Exchange	OOBJOY06RS
75	44.88	GBP	10:04:54	London Stock Exchange	OOBJOY06RT
59	44.89	GBP	10:06:49	London Stock Exchange	OOBJOY06UZ
43	44.89	GBP	10:06:49	London Stock Exchange	OOBJOY06U0
267	44.94	GBP	10:12:22	London Stock Exchange	OOBJOY062W
56	44.94	GBP	10:12:22	London Stock Exchange	OOBJOY062X
252	44.93	GBP	10:13:31	London Stock Exchange	OOBJOY063Q
67	44.93	GBP	10:13:31	London Stock Exchange	OOBJOY063R
314	44.96	GBP	10:19:07	London Stock Exchange	OOBJOY06DC
64	44.95	GBP	10:19:36	London Stock Exchange	OOBJOY06EZ
74	44.98	GBP	10:26:16	London Stock Exchange	OOBJOY07L5
31	44.98	GBP	10:26:16	London Stock Exchange	OOBJOY07L6
100	44.98	GBP	10:26:16	London Stock Exchange	OOBJOY07L7
43	44.98	GBP	10:26:16	London Stock Exchange	OOBJOY07L8
582	45	GBP	10:43:09	London Stock Exchange	OOBJOY07DL
59	45	GBP	10:43:09	London Stock Exchange	OOBJOY07DP
127	45	GBP	10:45:47	London Stock Exchange	OOBJOY08ID
105	45	GBP	10:45:47	London Stock Exchange	OOBJOY08IE
134	44.99	GBP	10:49:42	London Stock Exchange	OOBJOY08OX
104	44.99	GBP	10:49:42	London Stock Exchange	OOBJOY08OY
76	44.98	GBP	10:50:39	London Stock Exchange	OOBJOY08PY
38	44.98	GBP	10:51:10	London Stock Exchange	OOBJOY08P4
129	44.97	GBP	10:52:59	London Stock Exchange	OOBJOY08VW
90	44.96	GBP	10:54:31	London Stock Exchange	OOBJOY08XC
89	44.96	GBP	10:55:14	London Stock Exchange	OOBJOY08ZT
20	44.98	GBP	10:57:00	London Stock Exchange	OOBJOY082W
91	44.98	GBP	10:57:00	London Stock Exchange	OOBJOY082X
137	44.98	GBP	10:59:10	London Stock Exchange	OOBJOY087M
47	44.97	GBP	10:59:17	London Stock Exchange	OOBJOY0878
176	44.97	GBP	11:02:45	London Stock Exchange	OOBJOY09GW
59	44.96	GBP	11:03:11	London Stock Exchange	OOBJOY09II
3	44.96	GBP	11:03:11	London Stock Exchange	OOBJOY09IJ
113	44.95	GBP	11:05:01	London Stock Exchange	OOBJOY09M0
16	44.95	GBP	11:05:01	London Stock Exchange	OOBJOY09M1
58	44.94	GBP	11:06:30	London Stock Exchange	OOBJOY09RR
60	44.95	GBP	11:07:52	London Stock Exchange	OOBJOY09UG
11	44.95	GBP	11:07:52	London Stock Exchange	OOBJOY09UH
174	44.97	GBP	11:11:29	London Stock Exchange	OOBJOY09ZH
38	44.95	GBP	11:11:59	London Stock Exchange	OOBJOY09Z2
129	44.95	GBP	11:14:08	London Stock Exchange	OOBJOY092S
173	44.96	GBP	11:17:08	London Stock Exchange	OOBJOY0975
71	44.95	GBP	11:19:31	London Stock Exchange	OOBJOY09C1
46	44.94	GBP	11:19:32	London Stock Exchange	OOBJOY09C6
38	44.94	GBP	11:20:35	London Stock Exchange	OOBJOY0AHC
212	44.93	GBP	11:26:36	London Stock Exchange	OOBJOY0AOF
135	44.95	GBP	11:36:33	London Stock Exchange	OOBJOY0A44
35	44.96	GBP	11:41:00	London Stock Exchange	OOBJOY0AAN
84	44.95	GBP	11:41:15	London Stock Exchange	OOBJOY0AA6
90	44.95	GBP	11:41:15	London Stock Exchange	OOBJOY0AA8
46	44.95	GBP	11:41:15	London Stock Exchange	OOBJOY0AA9
43	44.95	GBP	11:42:10	London Stock Exchange	OOBJOY0ABN
104	44.95	GBP	11:42:10	London Stock Exchange	OOBJOY0ABO
113	44.95	GBP	11:45:43	London Stock Exchange	OOBJOY0BGA
37	44.95	GBP	11:48:58	London Stock Exchange	OOBJOY0BJ3
326	44.94	GBP	11:49:20	London Stock Exchange	OOBJOY0BK9
39	44.94	GBP	11:49:20	London Stock Exchange	OOBJOY0BKA
215	44.94	GBP	11:49:20	London Stock Exchange	OOBJOY0BKB
92	44.93	GBP	11:49:34	London Stock Exchange	OOBJOY0BLW
295	44.96	GBP	11:56:26	London Stock Exchange	OOBJOY0BVM
285	44.96	GBP	11:56:26	London Stock Exchange	OOBJOY0BVO
129	44.98	GBP	11:58:43	London Stock Exchange	OOBJOY0B04
126	44.98	GBP	12:01:15	London Stock Exchange	OOBJOY0B6P
137	44.97	GBP	12:02:04	London Stock Exchange	OOBJOY0B7E
53	44.94	GBP	12:04:51	London Stock Exchange	OOBJOY0BCO
91	44.94	GBP	12:04:51	London Stock Exchange	OOBJOY0BCP
60	44.94	GBP	12:05:27	London Stock Exchange	OOBJOY0BD0
83	44.95	GBP	12:06:13	London Stock Exchange	OOBJOY0BF7
33	44.95	GBP	12:07:10	London Stock Exchange	OOBJOY0CG5
96	44.94	GBP	12:09:39	London Stock Exchange	OOBJOY0CK0
76	44.94	GBP	12:09:39	London Stock Exchange	OOBJOY0CK1
90	45	GBP	12:27:08	London Stock Exchange	OOBJOY0CDP
1438	45	GBP	13:10:55	London Stock Exchange	OOBJOY0E4I
100	45	GBP	13:10:55	London Stock Exchange	OOBJOY0E4K
94	45	GBP	13:10:55	London Stock Exchange	OOBJOY0E4L
101	45	GBP	13:10:55	London Stock Exchange	OOBJOY0E4M
57	45	GBP	13:11:15	London Stock Exchange	OOBJOY0E4Z
239	44.99	GBP	13:14:07	London Stock Exchange	OOBJOY0E7P
405	44.99	GBP	13:22:54	London Stock Exchange	OOBJOY0FOA
2	45	GBP	13:47:50	London Stock Exchange	OOBJOY1G8V
189	44.88	GBP	14:36:50	London Stock Exchange	OOBJOY1KXG
48	44.88	GBP	14:36:50	London Stock Exchange	OOBJOY1KXH
30	44.88	GBP	14:36:54	London Stock Exchange	OOBJOY1KXN
270	44.88	GBP	14:36:54	London Stock Exchange	OOBJOY1KXO
98	44.88	GBP	14:36:54	London Stock Exchange	OOBJOY1KXZ
80	44.87	GBP	14:37:16	London Stock Exchange	OOBJOY1KZC
39	44.85	GBP	14:37:31	London Stock Exchange	OOBJOY1K10
5	44.84	GBP	14:38:02	London Stock Exchange	OOBJOY1K4K
58	44.88	GBP	14:38:57	London Stock Exchange	OOBJOY1K8W
54	44.88	GBP	14:38:57	London Stock Exchange	OOBJOY1K8X
54	44.87	GBP	14:39:03	London Stock Exchange	OOBJOY1K87
39	44.87	GBP	14:39:03	London Stock Exchange	OOBJOY1K88
51	44.86	GBP	14:39:10	London Stock Exchange	OOBJOY1K9M
93	44.85	GBP	14:39:41	London Stock Exchange	OOBJOY1KBP
74	44.85	GBP	14:40:14	London Stock Exchange	OOBJOY1KC0
38	44.85	GBP	14:40:15	London Stock Exchange	OOBJOY1KCF
99	44.85	GBP	14:41:05	London Stock Exchange	OOBJOY1LH9
51	44.84	GBP	14:41:09	London Stock Exchange	OOBJOY1LIJ
38	44.83	GBP	14:41:21	London Stock Exchange	OOBJOY1LKG
56	44.78	GBP	14:41:46	London Stock Exchange	OOBJOY1LMX
38	44.75	GBP	14:41:55	London Stock Exchange	OOBJOY1LN1
44	44.71	GBP	14:42:10	London Stock Exchange	OOBJOY1LOJ
177	44.73	GBP	14:42:53	London Stock Exchange	OOBJOY1LSF
153	44.73	GBP	14:43:09	London Stock Exchange	OOBJOY1LT4
121	44.73	GBP	14:43:09	London Stock Exchange	OOBJOY1LT5
196	44.74	GBP	14:43:09	London Stock Exchange	OOBJOY1LUJ
66	44.73	GBP	14:43:15	London Stock Exchange	OOBJOY1LUO
200	44.73	GBP	14:43:15	London Stock Exchange	OOBJOY1LUP
112	44.73	GBP	14:43:23	London Stock Exchange	OOBJOY1LU3
30	44.73	GBP	14:43:24	London Stock Exchange	OOBJOY1LU9
52	44.73	GBP	14:43:24	London Stock Exchange	OOBJOY1LUA
163	44.72	GBP	14:43:47	London Stock Exchange	OOBJOY1LVX
143	44.71	GBP	14:44:04	London Stock Exchange	OOBJOY1LW1
657	44.71	GBP	14:44:04	London Stock Exchange	OOBJOY1LW2
17	44.72	GBP	14:44:25	London Stock Exchange	OOBJOY1LX4
640	44.72	GBP	14:44:25	London Stock Exchange	OOBJOY1LX5
17	44.72	GBP	14:44:25	London Stock Exchange	OOBJOY1LX6
66	44.72	GBP	14:44:25	London Stock Exchange	OOBJOY1LX7
27	44.72	GBP	14:44:25	London Stock Exchange	OOBJOY1LX8
564	44.72	GBP	14:44:25	London Stock Exchange	OOBJOY1LX9
27	44.72	GBP	14:44:25	London Stock Exchange	OOBJOY1LXA
199	44.72	GBP	14:44:26	London Stock Exchange	OOBJOY1LYL
37	44.72	GBP	14:44:27	London Stock Exchange	OOBJOY1LYM
421	44.72	GBP	14:44:27	London Stock Exchange	OOBJOY1LYN
200	44.72	GBP	14:44:27	London Stock Exchange	OOBJOY1LYP
441	44.72	GBP	14:44:27	London Stock Exchange	OOBJOY1LYQ
16	44.72	GBP	14:44:27	London Stock Exchange	OOBJOY1LYR
16	44.72	GBP	14:44:27	London Stock Exchange	OOBJOY1LYS
110	44.72	GBP	14:44:27	London Stock Exchange	OOBJOY1LYT
176	44.72	GBP	14:44:27	London Stock Exchange	OOBJOY1LYU
138	44.72	GBP	14:44:27	London Stock Exchange	OOBJOY1LYV
153	44.72	GBP	14:44:27	London Stock Exchange	OOBJOY1LYW
64	44.72	GBP	14:44:27	London Stock Exchange	OOBJOY1LYX
451	44.72	GBP	14:44:28	London Stock Exchange	OOBJOY1LYY
206	44.72	GBP	14:44:28	London Stock Exchange	OOBJOY1LYZ
69	44.72	GBP	14:44:28	London Stock Exchange	OOBJOY1LY0
63	44.72	GBP	14:44:28	London Stock Exchange	OOBJOY1LY1
76	44.72	GBP	14:44:29	London Stock Exchange	OOBJOY1LY2
4	44.72	GBP	14:44:29	London Stock Exchange	OOBJOY1LZO
445	44.72	GBP	14:44:29	London Stock Exchange	OOBJOY1LZP
200	44.72	GBP	14:44:29	London Stock Exchange	OOBJOY1LZQ
457	44.72	GBP	14:44:29	London Stock Exchange	OOBJOY1LZR
200	44.72	GBP	14:44:29	London Stock Exchange	OOBJOY1LZS
457	44.72	GBP	14:44:29	London Stock Exchange	OOBJOY1LZT
657	44.72	GBP	14:44:29	London Stock Exchange	OOBJOY1LZU
26	44.72	GBP	14:44:30	London Stock Exchange	OOBJOY1LZX
157	44.72	GBP	14:44:30	London Stock Exchange	OOBJOY1LZ1
253	44.72	GBP	14:44:30	London Stock Exchange	OOBJOY1LZ2
221	44.72	GBP	14:44:30	London Stock Exchange	OOBJOY1LZ3
474	44.72	GBP	14:44:30	London Stock Exchange	OOBJOY1LZ4
183	44.72	GBP	14:44:30	London Stock Exchange	OOBJOY1LZ5
90	44.72	GBP	14:44:33	London Stock Exchange	OOBJOY1L05
139	44.72	GBP	14:44:33	London Stock Exchange	OOBJOY1L06
290	44.72	GBP	14:44:33	London Stock Exchange	OOBJOY1L07
138	44.72	GBP	14:44:33	London Stock Exchange	OOBJOY1L08
90	44.72	GBP	14:44:33	London Stock Exchange	OOBJOY1L09
567	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1H
300	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1J
357	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1K
317	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1L
340	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1M
300	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1N
110	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1O
247	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1P
93	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1Q
357	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1R
247	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1S
53	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1T
295	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1U
300	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1V
357	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1W
10	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1X
200	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1Y
111	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L1Z
336	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L10
164	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L11
493	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L12
114	44.72	GBP	14:44:35	London Stock Exchange	OOBJOY1L13
41	44.69	GBP	14:45:24	London Stock Exchange	OOBJOY1L6M
270	44.66	GBP	14:45:32	London Stock Exchange	OOBJOY1L6F
28	44.66	GBP	14:45:32	London Stock Exchange	OOBJOY1L7G
325	44.64	GBP	14:46:01	London Stock Exchange	OOBJOY1L9H
12	44.65	GBP	14:46:12	London Stock Exchange	OOBJOY1L9D
92	44.65	GBP	14:46:12	London Stock Exchange	OOBJOY1L9F
141	44.65	GBP	14:46:12	London Stock Exchange	OOBJOY1LAG
105	44.65	GBP	14:46:12	London Stock Exchange	OOBJOY1LAH
95	44.65	GBP	14:46:12	London Stock Exchange	OOBJOY1LAI
288	44.65	GBP	14:46:15	London Stock Exchange	OOBJOY1LAW
36	44.65	GBP	14:46:15	London Stock Exchange	OOBJOY1LAX
100	44.65	GBP	14:46:15	London Stock Exchange	OOBJOY1LAY
138	44.65	GBP	14:46:15	London Stock Exchange	OOBJOY1LAZ
95	44.65	GBP	14:46:16	London Stock Exchange	OOBJOY1LA1
83	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LAE
64	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LAF
188	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LBG
227	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LBH
60	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LBI
223	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LBJ
374	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LBK
144	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LBL
223	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LBS
290	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LBT
513	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LBU
144	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LBV
144	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LBW
171	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LBX
44	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LBY
298	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LBZ
223	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LB0
200	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LB1
11	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LB2
89	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LB3
134	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LB4
89	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LB5
312	44.65	GBP	14:46:23	London Stock Exchange	OOBJOY1LB6
83	44.61	GBP	14:47:24	London Stock Exchange	OOBJOY1MGL
87	44.61	GBP	14:47:24	London Stock Exchange	OOBJOY1MGM
91	44.57	GBP	14:47:31	London Stock Exchange	OOBJOY1MG3
87	44.56	GBP	14:47:37	London Stock Exchange	OOBJOY1MHH
3	44.54	GBP	14:47:39	London Stock Exchange	OOBJOY1MHO
67	44.54	GBP	14:47:39	London Stock Exchange	OOBJOY1MHP
92	44.53	GBP	14:48:02	London Stock Exchange	OOBJOY1MJA
341	44.53	GBP	14:48:09	London Stock Exchange	OOBJOY1MMH
27	44.52	GBP	14:48:13	London Stock Exchange	OOBJOY1MMQ
167	44.52	GBP	14:48:13	London Stock Exchange	OOBJOY1MMR
123	44.53	GBP	14:48:28	London Stock Exchange	OOBJOY1MMD
180	44.54	GBP	14:48:30	London Stock Exchange	OOBJOY1MOV
176	44.53	GBP	14:48:36	London Stock Exchange	OOBJOY1MOE
269	44.52	GBP	14:48:53	London Stock Exchange	OOBJOY1MRB
241	44.51	GBP	14:48:55	London Stock Exchange	OOBJOY1MSH
138	44.52	GBP	14:49:07	London Stock Exchange	OOBJOY1MTY
71	44.51	GBP	14:49:15	London Stock Exchange	OOBJOY1MUP
153	44.54	GBP	14:49:30	London Stock Exchange	OOBJOY1MWM
45	44.53	GBP	14:49:33	London Stock Exchange	OOBJOY1MWW
44	44.52	GBP	14:49:36	London Stock Exchange	OOBJOY1MW0
89	44.51	GBP	14:49:51	London Stock Exchange	OOBJOY1MY9
87	44.51	GBP	14:49:51	London Stock Exchange	OOBJOY1MYA
172	44.51	GBP	14:50:12	London Stock Exchange	OOBJOY1MZE
42	44.5	GBP	14:50:12	London Stock Exchange	OOBJOY1M0M
115	44.5	GBP	14:50:24	London Stock Exchange	OOBJOY1M11
36	44.51	GBP	14:50:42	London Stock Exchange	OOBJOY1M3U
172	44.51	GBP	14:50:44	London Stock Exchange	OOBJOY1M3V
250	44.51	GBP	14:50:44	London Stock Exchange	OOBJOY1M3W
529	44.51	GBP	14:50:44	London Stock Exchange	OOBJOY1M3X
250	44.51	GBP	14:50:44	London Stock Exchange	OOBJOY1M3Y
529	44.51	GBP	14:50:44	London Stock Exchange	OOBJOY1M3Z
192	44.51	GBP	14:50:45	London Stock Exchange	OOBJOY1M33
169	44.51	GBP	14:50:45	London Stock Exchange	OOBJOY1M34
57	44.51	GBP	14:50:47	London Stock Exchange	OOBJOY1M35
40	44.51	GBP	14:50:47	London Stock Exchange	OOBJOY1M36
57	44.51	GBP	14:50:47	London Stock Exchange	OOBJOY1M38
511	44.51	GBP	14:50:48	London Stock Exchange	OOBJOY1M3B
128	44.51	GBP	14:50:49	London Stock Exchange	OOBJOY1M4I
90	44.51	GBP	14:50:49	London Stock Exchange	OOBJOY1M4J
258	44.51	GBP	14:50:49	London Stock Exchange	OOBJOY1M4K
218	44.51	GBP	14:50:49	London Stock Exchange	OOBJOY1M4L
220	44.51	GBP	14:50:50	London Stock Exchange	OOBJOY1M4N
101	44.51	GBP	14:50:50	London Stock Exchange	OOBJOY1M4O
49	44.51	GBP	14:50:50	London Stock Exchange	OOBJOY1M4P
101	44.51	GBP	14:50:52	London Stock Exchange	OOBJOY1M4Q
228	44.51	GBP	14:50:58	London Stock Exchange	OOBJOY1M4C
288	44.51	GBP	14:50:58	London Stock Exchange	OOBJOY1M4D
228	44.51	GBP	14:50:58	London Stock Exchange	OOBJOY1M4F
135	44.51	GBP	14:50:58	London Stock Exchange	OOBJOY1M5G
107	44.51	GBP	14:50:59	London Stock Exchange	OOBJOY1M5L
745	44.51	GBP	14:50:59	London Stock Exchange	OOBJOY1M5M
78	44.51	GBP	14:51:00	London Stock Exchange	OOBJOY1M5N
329	44.51	GBP	14:51:00	London Stock Exchange	OOBJOY1M5O
580	44.51	GBP	14:51:00	London Stock Exchange	OOBJOY1M5P
325	44.51	GBP	14:51:00	London Stock Exchange	OOBJOY1M5Q
38	44.51	GBP	14:51:36	London Stock Exchange	OOBJOY1M9L
52	44.53	GBP	14:51:42	London Stock Exchange	OOBJOY1M99
35	44.53	GBP	14:51:46	London Stock Exchange	OOBJOY1MAV
335	44.53	GBP	14:51:53	London Stock Exchange	OOBJOY1MA6
216	44.51	GBP	14:52:12	London Stock Exchange	OOBJOY1MC1
539	44.5	GBP	14:52:30	London Stock Exchange	OOBJOY1MDJ
296	44.51	GBP	14:52:53	London Stock Exchange	OOBJOY1ME3
188	44.5	GBP	14:53:30	London Stock Exchange	OOBJOY1NGT
123	44.5	GBP	14:53:30	London Stock Exchange	OOBJOY1NGU
30	44.5	GBP	14:53:30	London Stock Exchange	OOBJOY1NGV
83	44.49	GBP	14:53:30	London Stock Exchange	OOBJOY1NG8
256	44.49	GBP	14:53:30	London Stock Exchange	OOBJOY1NG9
44	44.48	GBP	14:53:30	London Stock Exchange	OOBJOY1NGD
43	44.45	GBP	14:53:38	London Stock Exchange	OOBJOY1NH6
318	44.49	GBP	14:54:34	London Stock Exchange	OOBJOY1NK7
293	44.5	GBP	14:55:22	London Stock Exchange	OOBJOY1NL8
54	44.5	GBP	14:55:22	London Stock Exchange	OOBJOY1NLA
269	44.49	GBP	14:55:53	London Stock Exchange	OOBJOY1NNX
528	44.51	GBP	14:57:25	London Stock Exchange	OOBJOY1NU6
48	44.51	GBP	14:57:25	London Stock Exchange	OOBJOY1NVG
100	44.51	GBP	14:57:26	London Stock Exchange	OOBJOY1NVH
89	44.51	GBP	14:57:26	London Stock Exchange	OOBJOY1NVI
40	44.51	GBP	14:57:30	London Stock Exchange	OOBJOY1NX1
41	44.51	GBP	14:57:34	London Stock Exchange	OOBJOY1NYR
74	44.51	GBP	14:57:46	London Stock Exchange	OOBJOY1NZS
53	44.51	GBP	14:58:01	London Stock Exchange	OOBJOY1N0R
42	44.51	GBP	14:58:02	London Stock Exchange	OOBJOY1N0W
13	44.51	GBP	14:58:04	London Stock Exchange	OOBJOY1N0X
41	44.51	GBP	14:58:07	London Stock Exchange	OOBJOY1N0A
74	44.51	GBP	14:58:24	London Stock Exchange	OOBJOY1N1B
40	44.5	GBP	14:58:24	London Stock Exchange	OOBJOY1N2K
157	44.49	GBP	14:59:52	London Stock Exchange	OOBJOY1N44
1	44.48	GBP	15:00:00	London Stock Exchange	OOBJOY1N5L
12	44.48	GBP	15:00:00	London Stock Exchange	OOBJOY1N5M
126	44.47	GBP	15:00:00	London Stock Exchange	OOBJOY1N5P
151	44.49	GBP	15:00:49	London Stock Exchange	OOBJOY1N75
314	44.48	GBP	15:01:00	London Stock Exchange	OOBJOY1N7D
166	44.48	GBP	15:01:15	London Stock Exchange	OOBJOY1N9N
404	44.51	GBP	15:02:08	London Stock Exchange	OOBJOY1NDT
146	44.51	GBP	15:02:18	London Stock Exchange	OOBJOY1NFJ
207	44.51	GBP	15:02:18	London Stock Exchange	OOBJOY1NFK
317	44.5	GBP	15:02:44	London Stock Exchange	OOBJOY1OHZ
197	44.51	GBP	15:02:58	London Stock Exchange	OOBJOY1OII
161	44.5	GBP	15:03:17	London Stock Exchange	OOBJOY1OI5
174	44.5	GBP	15:03:17	London Stock Exchange	OOBJOY1OI6
272	44.49	GBP	15:03:23	London Stock Exchange	OOBJOY1OI8
410	44.47	GBP	15:04:24	London Stock Exchange	OOBJOY1OLR
343	44.46	GBP	15:04:40	London Stock Exchange	OOBJOY1OMC
250	44.4	GBP	15:05:46	London Stock Exchange	OOBJOY1OQY
161	44.4	GBP	15:05:46	London Stock Exchange	OOBJOY1OQZ
18	44.39	GBP	15:05:48	London Stock Exchange	OOBJOY1OQ0
216	44.41	GBP	15:06:30	London Stock Exchange	OOBJOY1OSV
47	44.41	GBP	15:06:30	London Stock Exchange	OOBJOY1OS2
262	44.4	GBP	15:06:39	London Stock Exchange	OOBJOY1OTV
380	44.44	GBP	15:08:34	London Stock Exchange	OOBJOY1O2R
31	44.44	GBP	15:08:34	London Stock Exchange	OOBJOY1O2S
118	44.44	GBP	15:08:34	London Stock Exchange	OOBJOY1O2X
409	44.44	GBP	15:08:34	London Stock Exchange	OOBJOY1O2Y
94	44.44	GBP	15:08:34	London Stock Exchange	OOBJOY1O2Z
51	44.43	GBP	15:08:37	London Stock Exchange	OOBJOY1O3H
154	44.42	GBP	15:09:07	London Stock Exchange	OOBJOY1O4N
87	44.42	GBP	15:09:11	London Stock Exchange	OOBJOY1O49
44	44.42	GBP	15:09:13	London Stock Exchange	OOBJOY1O5W
81	44.43	GBP	15:09:37	London Stock Exchange	OOBJOY1O76
95	44.43	GBP	15:09:37	London Stock Exchange	OOBJOY1O7C
236	44.42	GBP	15:10:32	London Stock Exchange	OOBJOY1OEY
127	44.42	GBP	15:11:01	London Stock Exchange	OOBJOY1PG4
80	44.42	GBP	15:11:01	London Stock Exchange	OOBJOY1PG5
213	44.42	GBP	15:11:01	London Stock Exchange	OOBJOY1PGB
129	44.43	GBP	15:11:32	London Stock Exchange	OOBJOY1PIF
29	44.43	GBP	15:11:32	London Stock Exchange	OOBJOY1PJG
439	44.43	GBP	15:12:41	London Stock Exchange	OOBJOY1POA
118	44.44	GBP	15:12:47	London Stock Exchange	OOBJOY1PPV
111	44.44	GBP	15:12:47	London Stock Exchange	OOBJOY1PPW
271	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PSF
657	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PTG
400	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PTH
56	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PTI
201	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PTJ
456	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PTK
90	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PTL
201	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PTM
280	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PTN
60	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PTO
26	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PTP
106	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PTU
68	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PTV
483	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PTW
657	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PTX
657	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PT0
56	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PT1
546	44.45	GBP	15:13:24	London Stock Exchange	OOBJOY1PT2
217	44.42	GBP	15:14:08	London Stock Exchange	OOBJOY1PXW
167	44.42	GBP	15:14:10	London Stock Exchange	OOBJOY1PX9
326	44.4	GBP	15:14:25	London Stock Exchange	OOBJOY1PYF
241	44.39	GBP	15:15:20	London Stock Exchange	OOBJOY1P2G
162	44.38	GBP	15:15:45	London Stock Exchange	OOBJOY1P32
156	44.37	GBP	15:15:55	London Stock Exchange	OOBJOY1P46
38	44.37	GBP	15:16:38	London Stock Exchange	OOBJOY1P7H
43	44.37	GBP	15:16:44	London Stock Exchange	OOBJOY1P7P
37	44.35	GBP	15:16:49	London Stock Exchange	OOBJOY1P7T
63	44.34	GBP	15:17:00	London Stock Exchange	OOBJOY1P8G
166	44.33	GBP	15:17:15	London Stock Exchange	OOBJOY1P85
118	44.33	GBP	15:17:15	London Stock Exchange	OOBJOY1P86
65	44.33	GBP	15:17:15	London Stock Exchange	OOBJOY1P87
71	44.33	GBP	15:18:00	London Stock Exchange	OOBJOY1PBO
197	44.35	GBP	15:18:56	London Stock Exchange	OOBJOY1PEM
219	44.35	GBP	15:18:56	London Stock Exchange	OOBJOY1PEN
145	44.35	GBP	15:18:57	London Stock Exchange	OOBJOY1PEO
75	44.35	GBP	15:18:57	London Stock Exchange	OOBJOY1PEZ
118	44.35	GBP	15:18:57	London Stock Exchange	OOBJOY1PE0
120	44.35	GBP	15:18:57	London Stock Exchange	OOBJOY1PE1
76	44.35	GBP	15:18:58	London Stock Exchange	OOBJOY1PE2
45	44.35	GBP	15:18:58	London Stock Exchange	OOBJOY1PE3
28	44.35	GBP	15:19:01	London Stock Exchange	OOBJOY1PE4
13	44.35	GBP	15:19:01	London Stock Exchange	OOBJOY1PE5
89	44.35	GBP	15:19:12	London Stock Exchange	OOBJOY1PEB
63	44.35	GBP	15:19:12	London Stock Exchange	OOBJOY1PEC
41	44.35	GBP	15:19:15	London Stock Exchange	OOBJOY1PFG
55	44.35	GBP	15:19:20	London Stock Exchange	OOBJOY1PFK
68	44.35	GBP	15:19:24	London Stock Exchange	OOBJOY1PFO
484	44.34	GBP	15:19:25	London Stock Exchange	OOBJOY1PF1
419	44.33	GBP	15:19:31	London Stock Exchange	OOBJOY1QGH
14	44.33	GBP	15:19:31	London Stock Exchange	OOBJOY1QGI
86	44.33	GBP	15:19:31	London Stock Exchange	OOBJOY1QGJ
296	44.32	GBP	15:19:33	London Stock Exchange	OOBJOY1QGQ
125	44.33	GBP	15:21:17	London Stock Exchange	OOBJOY1QJ4
22	44.33	GBP	15:21:17	London Stock Exchange	OOBJOY1QJ5
38	44.33	GBP	15:21:24	London Stock Exchange	OOBJOY1QJA
35	44.33	GBP	15:21:27	London Stock Exchange	OOBJOY1QJD
35	44.33	GBP	15:21:30	London Stock Exchange	OOBJOY1QKI
36	44.33	GBP	15:21:33	London Stock Exchange	OOBJOY1QKJ
35	44.33	GBP	15:21:36	London Stock Exchange	OOBJOY1QKO
35	44.33	GBP	15:21:39	London Stock Exchange	OOBJOY1QKW
16	44.33	GBP	15:21:43	London Stock Exchange	OOBJOY1QK0
31	44.33	GBP	15:21:43	London Stock Exchange	OOBJOY1QK1
35	44.33	GBP	15:21:46	London Stock Exchange	OOBJOY1QKF
36	44.33	GBP	15:21:49	London Stock Exchange	OOBJOY1QLM
35	44.33	GBP	15:21:52	London Stock Exchange	OOBJOY1QLT
17	44.33	GBP	15:21:56	London Stock Exchange	OOBJOY1QLV
30	44.33	GBP	15:21:56	London Stock Exchange	OOBJOY1QLW
35	44.33	GBP	15:21:59	London Stock Exchange	OOBJOY1QL2
3	44.33	GBP	15:22:02	London Stock Exchange	OOBJOY1QMJ
33	44.33	GBP	15:22:02	London Stock Exchange	OOBJOY1QMK
35	44.33	GBP	15:22:05	London Stock Exchange	OOBJOY1QMR
35	44.33	GBP	15:22:08	London Stock Exchange	OOBJOY1QMT
19	44.33	GBP	15:22:12	London Stock Exchange	OOBJOY1QMU
28	44.33	GBP	15:22:12	London Stock Exchange	OOBJOY1QMV
36	44.33	GBP	15:22:15	London Stock Exchange	OOBJOY1QMZ
35	44.33	GBP	15:22:18	London Stock Exchange	OOBJOY1QM9
105	44.33	GBP	15:22:30	London Stock Exchange	OOBJOY1QNU
48	44.33	GBP	15:22:31	London Stock Exchange	OOBJOY1QNZ
47	44.33	GBP	15:22:35	London Stock Exchange	OOBJOY1QN1
35	44.33	GBP	15:22:38	London Stock Exchange	OOBJOY1QN7
41	44.33	GBP	15:22:43	London Stock Exchange	OOBJOY1QOG
336	44.32	GBP	15:22:49	London Stock Exchange	OOBJOY1QOZ
167	44.31	GBP	15:22:57	London Stock Exchange	OOBJOY1QOA
379	44.29	GBP	15:23:08	London Stock Exchange	OOBJOY1QPR
42	44.3	GBP	15:24:00	London Stock Exchange	OOBJOY1QRF
71	44.3	GBP	15:24:06	London Stock Exchange	OOBJOY1QS0
380	44.29	GBP	15:24:07	London Stock Exchange	OOBJOY1QS2
94	44.29	GBP	15:24:07	London Stock Exchange	OOBJOY1QS3
519	44.27	GBP	15:24:46	London Stock Exchange	OOBJOY1QT0
43	44.27	GBP	15:24:58	London Stock Exchange	OOBJOY1QUL
47	44.27	GBP	15:25:02	London Stock Exchange	OOBJOY1QUP
36	44.27	GBP	15:25:05	London Stock Exchange	OOBJOY1QUX
48	44.27	GBP	15:25:09	London Stock Exchange	OOBJOY1QU5
36	44.27	GBP	15:25:12	London Stock Exchange	OOBJOY1QU8
162	44.26	GBP	15:25:13	London Stock Exchange	OOBJOY1QUB
219	44.29	GBP	15:25:48	London Stock Exchange	OOBJOY1QWU
21	44.29	GBP	15:25:48	London Stock Exchange	OOBJOY1QWV
66	44.3	GBP	15:25:48	London Stock Exchange	OOBJOY1QW8
52	44.3	GBP	15:26:04	London Stock Exchange	OOBJOY1QXZ
87	44.29	GBP	15:26:19	London Stock Exchange	OOBJOY1QX6
169	44.33	GBP	15:27:20	London Stock Exchange	OOBJOY1Q11
71	44.33	GBP	15:27:20	London Stock Exchange	OOBJOY1Q12
200	44.33	GBP	15:27:22	London Stock Exchange	OOBJOY1Q13
46	44.33	GBP	15:27:22	London Stock Exchange	OOBJOY1Q14
75	44.33	GBP	15:27:25	London Stock Exchange	OOBJOY1Q19
164	44.33	GBP	15:27:29	London Stock Exchange	OOBJOY1Q2P
375	44.33	GBP	15:27:29	London Stock Exchange	OOBJOY1Q2Q
597	44.33	GBP	15:27:46	London Stock Exchange	OOBJOY1Q2F
480	44.33	GBP	15:27:49	London Stock Exchange	OOBJOY1Q3O
216	44.33	GBP	15:28:15	London Stock Exchange	OOBJOY1Q4N
167	44.33	GBP	15:28:17	London Stock Exchange	OOBJOY1Q4V
48	44.31	GBP	15:28:21	London Stock Exchange	OOBJOY1Q47
162	44.31	GBP	15:28:34	London Stock Exchange	OOBJOY1Q6W
30	44.31	GBP	15:28:34	London Stock Exchange	OOBJOY1Q6X
48	44.31	GBP	15:28:38	London Stock Exchange	OOBJOY1Q66
95	44.31	GBP	15:28:53	London Stock Exchange	OOBJOY1Q7G
60	44.3	GBP	15:28:54	London Stock Exchange	OOBJOY1Q8K
48	44.3	GBP	15:28:56	London Stock Exchange	OOBJOY1Q8Z
107	44.31	GBP	15:29:11	London Stock Exchange	OOBJOY1Q98
85	44.31	GBP	15:29:11	London Stock Exchange	OOBJOY1Q99
96	44.3	GBP	15:29:24	London Stock Exchange	OOBJOY1QAL
268	44.35	GBP	15:31:00	London Stock Exchange	OOBJOY1QE5
56	44.35	GBP	15:31:37	London Stock Exchange	OOBJOY1RG5
290	44.35	GBP	15:31:37	London Stock Exchange	OOBJOY1RG6
317	44.36	GBP	15:32:11	London Stock Exchange	OOBJOY1RHD
524	44.35	GBP	15:32:11	London Stock Exchange	OOBJOY1RIJ
21	44.35	GBP	15:32:31	London Stock Exchange	OOBJOY1RJ3
324	44.35	GBP	15:32:31	London Stock Exchange	OOBJOY1RJ4
79	44.34	GBP	15:32:31	London Stock Exchange	OOBJOY1RJC
88	44.34	GBP	15:32:31	London Stock Exchange	OOBJOY1RJD
81	44.34	GBP	15:32:41	London Stock Exchange	OOBJOY1RKJ
102	44.34	GBP	15:32:48	London Stock Exchange	OOBJOY1RKN
72	44.33	GBP	15:32:51	London Stock Exchange	OOBJOY1RKR
155	44.31	GBP	15:33:08	London Stock Exchange	OOBJOY1RMK
52	44.3	GBP	15:33:11	London Stock Exchange	OOBJOY1RMZ
244	44.3	GBP	15:34:19	London Stock Exchange	OOBJOY1RRG
189	44.3	GBP	15:34:20	London Stock Exchange	OOBJOY1RRH
285	44.3	GBP	15:35:01	London Stock Exchange	OOBJOY1RUL
250	44.29	GBP	15:35:02	London Stock Exchange	OOBJOY1RUN
98	44.29	GBP	15:35:02	London Stock Exchange	OOBJOY1RUO
252	44.3	GBP	15:35:41	London Stock Exchange	OOBJOY1RWV
181	44.29	GBP	15:35:41	London Stock Exchange	OOBJOY1RWX
228	44.28	GBP	15:36:07	London Stock Exchange	OOBJOY1RY1
158	44.29	GBP	15:36:27	London Stock Exchange	OOBJOY1R0L
353	44.28	GBP	15:36:31	London Stock Exchange	OOBJOY1R00
96	44.28	GBP	15:37:07	London Stock Exchange	OOBJOY1R12
170	44.28	GBP	15:37:07	London Stock Exchange	OOBJOY1R13
238	44.28	GBP	15:37:07	London Stock Exchange	OOBJOY1R15
293	44.29	GBP	15:37:48	London Stock Exchange	OOBJOY1R40
319	44.3	GBP	15:38:32	London Stock Exchange	OOBJOY1R8J
56	44.31	GBP	15:38:35	London Stock Exchange	OOBJOY1R8Q
158	44.31	GBP	15:38:35	London Stock Exchange	OOBJOY1R8R
257	44.3	GBP	15:38:39	London Stock Exchange	OOBJOY1R8Z
143	44.3	GBP	15:39:31	London Stock Exchange	OOBJOY1RAQ
235	44.3	GBP	15:39:31	London Stock Exchange	OOBJOY1RAR
340	44.29	GBP	15:39:56	London Stock Exchange	OOBJOY1RCJ
337	44.28	GBP	15:40:07	London Stock Exchange	OOBJOY1RD4
239	44.33	GBP	15:42:32	London Stock Exchange	OOBJOY1SKD
306	44.32	GBP	15:42:34	London Stock Exchange	OOBJOY1SLK
383	44.32	GBP	15:43:07	London Stock Exchange	OOBJOY1SMI
140	44.31	GBP	15:43:08	London Stock Exchange	OOBJOY1SMS
336	44.36	GBP	15:44:02	London Stock Exchange	OOBJOY1SQO
168	44.42	GBP	15:44:49	London Stock Exchange	OOBJOY1SS0
747	44.43	GBP	15:45:19	London Stock Exchange	OOBJOY1SUE
386	44.42	GBP	15:45:21	London Stock Exchange	OOBJOY1SVJ
57	44.38	GBP	15:45:59	London Stock Exchange	OOBJOY1SWM
250	44.38	GBP	15:46:12	London Stock Exchange	OOBJOY1SWX
26	44.38	GBP	15:46:12	London Stock Exchange	OOBJOY1SWY
332	44.38	GBP	15:46:51	London Stock Exchange	OOBJOY1SYS
110	44.38	GBP	15:46:51	London Stock Exchange	OOBJOY1SYT
393	44.37	GBP	15:47:35	London Stock Exchange	OOBJOY1SZ8
40	44.41	GBP	15:54:36	London Stock Exchange	OOBJOY1TJJ
5	44.41	GBP	15:54:36	London Stock Exchange	OOBJOY1TJK
31	44.41	GBP	15:54:38	London Stock Exchange	OOBJOY1TKM
6	44.41	GBP	15:54:38	London Stock Exchange	OOBJOY1TKN
24	44.41	GBP	15:54:40	London Stock Exchange	OOBJOY1TKR
13	44.41	GBP	15:54:40	London Stock Exchange	OOBJOY1TKS
7	44.41	GBP	15:54:46	London Stock Exchange	OOBJOY1TK4
29	44.41	GBP	15:54:46	London Stock Exchange	OOBJOY1TK5
244	44.41	GBP	15:54:55	London Stock Exchange	OOBJOY1TKE
37	44.41	GBP	15:54:57	London Stock Exchange	OOBJOY1TKF
38	44.41	GBP	15:54:59	London Stock Exchange	OOBJOY1TLH
45	44.41	GBP	15:55:02	London Stock Exchange	OOBJOY1TL7
39	44.41	GBP	15:55:05	London Stock Exchange	OOBJOY1TLF
40	44.41	GBP	15:55:08	London Stock Exchange	OOBJOY1TMJ
39	44.41	GBP	15:55:11	London Stock Exchange	OOBJOY1TML
150	44.4	GBP	15:55:11	London Stock Exchange	OOBJOY1TMO
162	44.4	GBP	15:55:12	London Stock Exchange	OOBJOY1TMQ
87	44.4	GBP	15:55:45	London Stock Exchange	OOBJOY1TQA
152	44.4	GBP	15:55:46	London Stock Exchange	OOBJOY1TRQ
146	44.4	GBP	15:55:46	London Stock Exchange	OOBJOY1TRR
110	44.4	GBP	15:55:46	London Stock Exchange	OOBJOY1TRS
113	44.4	GBP	15:55:46	London Stock Exchange	OOBJOY1TRT
86	44.4	GBP	15:55:46	London Stock Exchange	OOBJOY1TRU
48	44.4	GBP	15:55:46	London Stock Exchange	OOBJOY1TRV
113	44.4	GBP	15:55:46	London Stock Exchange	OOBJOY1TRW
110	44.4	GBP	15:55:46	London Stock Exchange	OOBJOY1TRX
85	44.4	GBP	15:55:46	London Stock Exchange	OOBJOY1TRY
49	44.4	GBP	15:55:46	London Stock Exchange	OOBJOY1TRZ
110	44.4	GBP	15:55:46	London Stock Exchange	OOBJOY1TR0
113	44.4	GBP	15:55:46	London Stock Exchange	OOBJOY1TR1
169	44.42	GBP	15:56:52	London Stock Exchange	OOBJOY1TWX
176	44.42	GBP	15:56:52	London Stock Exchange	OOBJOY1TWY
318	44.41	GBP	15:57:19	London Stock Exchange	OOBJOY1TXZ
248	44.4	GBP	15:57:50	London Stock Exchange	OOBJOY1TY2
44	44.4	GBP	15:58:27	London Stock Exchange	OOBJOY1TZ0
18	44.4	GBP	15:58:30	London Stock Exchange	OOBJOY1T0K
22	44.4	GBP	15:58:30	London Stock Exchange	OOBJOY1T0L
39	44.39	GBP	15:58:33	London Stock Exchange	OOBJOY1T0N
40	44.39	GBP	15:58:36	London Stock Exchange	OOBJOY1T0R
40	44.39	GBP	15:58:39	London Stock Exchange	OOBJOY1T0Z
39	44.39	GBP	15:58:42	London Stock Exchange	OOBJOY1T1G
237	44.38	GBP	15:58:45	London Stock Exchange	OOBJOY1T1S
63	44.38	GBP	15:58:49	London Stock Exchange	OOBJOY1T10
180	44.38	GBP	15:58:49	London Stock Exchange	OOBJOY1T11
400	44.38	GBP	15:59:17	London Stock Exchange	OOBJOY1T3Q
118	44.38	GBP	15:59:17	London Stock Exchange	OOBJOY1T3R
238	44.38	GBP	15:59:17	London Stock Exchange	OOBJOY1T3S
245	44.37	GBP	16:00:17	London Stock Exchange	OOBJOY1TEC
287	44.42	GBP	16:00:29	London Stock Exchange	OOBJOY1TFD
111	44.42	GBP	16:00:29	London Stock Exchange	OOBJOY1TFE
110	44.42	GBP	16:01:49	London Stock Exchange	OOBJOY1ULW
400	44.42	GBP	16:01:50	London Stock Exchange	OOBJOY1ULZ
154	44.41	GBP	16:02:00	London Stock Exchange	OOBJOY1UL5
96	44.42	GBP	16:02:00	London Stock Exchange	OOBJOY1UL6
86	44.42	GBP	16:02:00	London Stock Exchange	OOBJOY1UL7
15	44.42	GBP	16:02:00	London Stock Exchange	OOBJOY1UL8
176	44.41	GBP	16:02:00	London Stock Exchange	OOBJOY1UL9
443	44.41	GBP	16:03:27	London Stock Exchange	OOBJOY1URO
21	44.41	GBP	16:03:43	London Stock Exchange	OOBJOY1UTT
92	44.41	GBP	16:04:08	London Stock Exchange	OOBJOY1UUE
101	44.41	GBP	16:04:09	London Stock Exchange	OOBJOY1UVR
50	44.41	GBP	16:04:25	London Stock Exchange	OOBJOY1UVA
120	44.41	GBP	16:04:31	London Stock Exchange	OOBJOY1UWJ
400	44.42	GBP	16:04:31	London Stock Exchange	OOBJOY1UWQ
110	44.42	GBP	16:04:31	London Stock Exchange	OOBJOY1UWR
92	44.41	GBP	16:04:32	London Stock Exchange	OOBJOY1UWY
112	44.41	GBP	16:04:32	London Stock Exchange	OOBJOY1UWZ
205	44.41	GBP	16:04:32	London Stock Exchange	OOBJOY1UW0
271	44.41	GBP	16:04:34	London Stock Exchange	OOBJOY1UW8
636	44.41	GBP	16:05:01	London Stock Exchange	OOBJOY1UYC
42	44.41	GBP	16:05:19	London Stock Exchange	OOBJOY1U0G
49	44.41	GBP	16:05:22	London Stock Exchange	OOBJOY1U0N
48	44.42	GBP	16:05:25	London Stock Exchange	OOBJOY1U0T
49	44.42	GBP	16:05:28	London Stock Exchange	OOBJOY1U0C
48	44.42	GBP	16:05:31	London Stock Exchange	OOBJOY1U1J
3	44.42	GBP	16:05:34	London Stock Exchange	OOBJOY1U1Q
46	44.42	GBP	16:05:34	London Stock Exchange	OOBJOY1U1R
48	44.42	GBP	16:05:37	London Stock Exchange	OOBJOY1U1U
6	44.41	GBP	16:06:07	London Stock Exchange	OOBJOY1U3N
133	44.41	GBP	16:06:07	London Stock Exchange	OOBJOY1U3O
37	44.41	GBP	16:06:09	London Stock Exchange	OOBJOY1U3U
967	44.4	GBP	16:06:24	London Stock Exchange	OOBJOY1U35
138	44.39	GBP	16:06:24	London Stock Exchange	OOBJOY1U39
220	44.39	GBP	16:06:27	London Stock Exchange	OOBJOY1U4H
257	44.39	GBP	16:06:27	London Stock Exchange	OOBJOY1U4I
608	44.39	GBP	16:07:18	London Stock Exchange	OOBJOY1U8D
520	44.39	GBP	16:07:22	London Stock Exchange	OOBJOY1U9K
44	44.39	GBP	16:08:38	London Stock Exchange	OOBJOY1UEC
49	44.39	GBP	16:08:41	London Stock Exchange	OOBJOY1UEF
48	44.39	GBP	16:08:44	London Stock Exchange	OOBJOY1UFL
49	44.39	GBP	16:08:47	London Stock Exchange	OOBJOY1UFM
48	44.39	GBP	16:08:50	London Stock Exchange	OOBJOY1UFP
46	44.39	GBP	16:08:53	London Stock Exchange	OOBJOY1UFQ
3	44.39	GBP	16:08:53	London Stock Exchange	OOBJOY1UFR
403	44.38	GBP	16:08:55	London Stock Exchange	OOBJOY1UFS
50	44.38	GBP	16:09:21	London Stock Exchange	OOBJOY1VHV
862	44.37	GBP	16:09:23	London Stock Exchange	OOBJOY1VH1
88	44.36	GBP	16:10:01	London Stock Exchange	OOBJOY1VJ2
377	44.36	GBP	16:10:01	London Stock Exchange	OOBJOY1VJ3
24	44.38	GBP	16:10:50	London Stock Exchange	OOBJOY1VNU
9	44.38	GBP	16:10:50	London Stock Exchange	OOBJOY1VNV
10	44.38	GBP	16:10:50	London Stock Exchange	OOBJOY1VNW
44	44.38	GBP	16:10:53	London Stock Exchange	OOBJOY1VN3
44	44.38	GBP	16:10:56	London Stock Exchange	OOBJOY1VN4
452	44.37	GBP	16:10:56	London Stock Exchange	OOBJOY1VN8
24	44.39	GBP	16:11:32	London Stock Exchange	OOBJOY1VQ0
55	44.39	GBP	16:11:32	London Stock Exchange	OOBJOY1VQ1
45	44.39	GBP	16:11:35	London Stock Exchange	OOBJOY1VRG
44	44.39	GBP	16:11:38	London Stock Exchange	OOBJOY1VRL
462	44.38	GBP	16:11:39	London Stock Exchange	OOBJOY1VRE
417	44.38	GBP	16:11:59	London Stock Exchange	OOBJOY1VSE
36	44.37	GBP	16:12:40	London Stock Exchange	OOBJOY1VVF
22	44.37	GBP	16:12:43	London Stock Exchange	OOBJOY1VWS
23	44.37	GBP	16:12:43	London Stock Exchange	OOBJOY1VWT
44	44.37	GBP	16:12:46	London Stock Exchange	OOBJOY1VWA
44	44.37	GBP	16:12:49	London Stock Exchange	OOBJOY1VXK
130	44.39	GBP	16:13:01	London Stock Exchange	OOBJOY1VYS
47	44.39	GBP	16:13:01	London Stock Exchange	OOBJOY1VYT
220	44.39	GBP	16:13:03	London Stock Exchange	OOBJOY1VYF
46	44.39	GBP	16:13:19	London Stock Exchange	OOBJOY1V0T
44	44.39	GBP	16:13:22	London Stock Exchange	OOBJOY1V0V
45	44.39	GBP	16:13:25	London Stock Exchange	OOBJOY1V0W
3	44.39	GBP	16:13:28	London Stock Exchange	OOBJOY1V0Z
41	44.39	GBP	16:13:28	London Stock Exchange	OOBJOY1V00
44	44.39	GBP	16:13:31	London Stock Exchange	OOBJOY1V07
44	44.39	GBP	16:13:34	London Stock Exchange	OOBJOY1V08
12	44.39	GBP	16:13:37	London Stock Exchange	OOBJOY1V0B
33	44.39	GBP	16:13:37	London Stock Exchange	OOBJOY1V0C
44	44.39	GBP	16:13:40	London Stock Exchange	OOBJOY1V1K
23	44.39	GBP	16:13:43	London Stock Exchange	OOBJOY1V1Z
21	44.39	GBP	16:13:43	London Stock Exchange	OOBJOY1V10
45	44.39	GBP	16:13:46	London Stock Exchange	OOBJOY1V17
44	44.39	GBP	16:13:49	London Stock Exchange	OOBJOY1V19
363	44.38	GBP	16:13:51	London Stock Exchange	OOBJOY1V2H
448	44.38	GBP	16:13:52	London Stock Exchange	OOBJOY1V2L
22	44.38	GBP	16:13:52	London Stock Exchange	OOBJOY1V2M
38	44.38	GBP	16:14:48	London Stock Exchange	OOBJOY1V7L
44	44.38	GBP	16:14:51	London Stock Exchange	OOBJOY1V81
530	44.37	GBP	16:14:52	London Stock Exchange	OOBJOY1V8C
657	44.38	GBP	16:16:01	London Stock Exchange	OOBJOY1VEI
514	44.38	GBP	16:16:16	London Stock Exchange	OOBJOY1VFZ
143	44.38	GBP	16:16:16	London Stock Exchange	OOBJOY1VF0
514	44.38	GBP	16:16:16	London Stock Exchange	OOBJOY1VF2
653	44.38	GBP	16:16:16	London Stock Exchange	OOBJOY1VF3

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
141	52.08	EUR	08:00:21	Euronext Dublin	2023090530721
368	52.08	EUR	08:00:57	Euronext Dublin	2023090532001
154	52.06	EUR	08:01:00	Euronext Dublin	2023090533537
157	52.04	EUR	08:01:01	Euronext Dublin	2023090534049
108	52.06	EUR	08:01:22	Euronext Dublin	2023090537377
32	52.08	EUR	08:01:42	Euronext Dublin	2023090539937
120	52.08	EUR	08:01:55	Euronext Dublin	2023090540449
64	52.08	EUR	08:01:59	Euronext Dublin	2023090541473
84	52.06	EUR	08:02:06	Euronext Dublin	2023090543009
47	52.06	EUR	08:02:06	Euronext Dublin	2023090543265
156	52.08	EUR	08:02:36	Euronext Dublin	2023090544545
156	52.08	EUR	08:02:54	Euronext Dublin	2023090545057
221	52.06	EUR	08:03:07	Euronext Dublin	2023090545825
104	52.06	EUR	08:03:07	Euronext Dublin	2023090546849
110	52.06	EUR	08:03:07	Euronext Dublin	2023090547105
150	52.06	EUR	08:03:07	Euronext Dublin	2023090547361
88	52.06	EUR	08:03:07	Euronext Dublin	2023090547617
282	52	EUR	08:03:11	Euronext Dublin	2023090549153
261	51.98	EUR	08:03:43	Euronext Dublin	2023090550945
47	51.98	EUR	08:03:43	Euronext Dublin	2023090551201
49	51.98	EUR	08:03:45	Euronext Dublin	2023090552225
56	51.98	EUR	08:03:48	Euronext Dublin	2023090552737
51	52	EUR	08:03:58	Euronext Dublin	2023090554017
52	52	EUR	08:03:58	Euronext Dublin	2023090554273
150	52.08	EUR	08:04:50	Euronext Dublin	2023090557601
150	52.08	EUR	08:05:26	Euronext Dublin	2023090558113
110	52.08	EUR	08:05:26	Euronext Dublin	2023090558369
104	52.08	EUR	08:05:26	Euronext Dublin	2023090558625
103	52.08	EUR	08:05:26	Euronext Dublin	2023090558881
150	52.08	EUR	08:05:34	Euronext Dublin	2023090559137
110	52.08	EUR	08:05:34	Euronext Dublin	2023090559393
104	52.08	EUR	08:05:34	Euronext Dublin	2023090559649
248	52.06	EUR	08:05:34	Euronext Dublin	2023090560673
95	52.06	EUR	08:05:42	Euronext Dublin	2023090561185
104	52.06	EUR	08:05:42	Euronext Dublin	2023090561441
64	52.06	EUR	08:05:42	Euronext Dublin	2023090561697
254	52.06	EUR	08:06:27	Euronext Dublin	2023090562465
95	52.06	EUR	08:06:40	Euronext Dublin	2023090562977
169	52.06	EUR	08:06:55	Euronext Dublin	2023090563233
201	52.12	EUR	08:07:36	Euronext Dublin	2023090565537
240	52.1	EUR	08:08:13	Euronext Dublin	2023090566561
110	52.1	EUR	08:08:53	Euronext Dublin	2023090567585
104	52.1	EUR	08:08:53	Euronext Dublin	2023090567841
150	52.1	EUR	08:08:53	Euronext Dublin	2023090568097
215	52.08	EUR	08:08:58	Euronext Dublin	2023090568353
150	52.08	EUR	08:08:58	Euronext Dublin	2023090568865
102	52.08	EUR	08:08:58	Euronext Dublin	2023090569121
104	52.08	EUR	08:08:58	Euronext Dublin	2023090569377
6	52.08	EUR	08:08:59	Euronext Dublin	2023090569633
110	52.08	EUR	08:08:59	Euronext Dublin	2023090569889
150	52.08	EUR	08:08:59	Euronext Dublin	2023090570145
196	52.08	EUR	08:08:59	Euronext Dublin	2023090570401
196	52.08	EUR	08:09:00	Euronext Dublin	2023090570657
104	52.08	EUR	08:09:00	Euronext Dublin	2023090570913
110	52.08	EUR	08:09:00	Euronext Dublin	2023090571169
122	52.08	EUR	08:09:01	Euronext Dublin	2023090571425
150	52.08	EUR	08:09:02	Euronext Dublin	2023090571681
110	52.08	EUR	08:09:02	Euronext Dublin	2023090571937
53	52.08	EUR	08:09:02	Euronext Dublin	2023090572193
80	52.06	EUR	08:09:04	Euronext Dublin	2023090572449
86	52.06	EUR	08:09:04	Euronext Dublin	2023090572705
215	52.06	EUR	08:09:04	Euronext Dublin	2023090572961
110	52.06	EUR	08:09:04	Euronext Dublin	2023090573217
121	52.06	EUR	08:09:04	Euronext Dublin	2023090573473
279	52.06	EUR	08:09:04	Euronext Dublin	2023090573729
224	52.04	EUR	08:09:37	Euronext Dublin	2023090574753
269	52.04	EUR	08:09:37	Euronext Dublin	2023090575009
211	52.04	EUR	08:10:11	Euronext Dublin	2023090575777
99	52.04	EUR	08:10:12	Euronext Dublin	2023090576033
216	52.02	EUR	08:10:14	Euronext Dublin	2023090576801
192	52	EUR	08:10:32	Euronext Dublin	2023090577313
110	52	EUR	08:10:32	Euronext Dublin	2023090577569
140	52	EUR	08:10:32	Euronext Dublin	2023090577825
36	52	EUR	08:11:11	Euronext Dublin	2023090578081
38	52	EUR	08:11:11	Euronext Dublin	2023090579105
380	51.98	EUR	08:11:12	Euronext Dublin	2023090579617
40	51.98	EUR	08:11:12	Euronext Dublin	2023090580129
76	51.98	EUR	08:11:13	Euronext Dublin	2023090580385
103	51.98	EUR	08:11:19	Euronext Dublin	2023090580897
150	51.98	EUR	08:12:00	Euronext Dublin	2023090581153
4	51.98	EUR	08:12:00	Euronext Dublin	2023090581409
150	51.98	EUR	08:12:03	Euronext Dublin	2023090581665
152	52	EUR	08:12:36	Euronext Dublin	2023090588065
149	52	EUR	08:12:36	Euronext Dublin	2023090589601
66	52	EUR	08:12:37	Euronext Dublin	2023090589857
144	52	EUR	08:12:38	Euronext Dublin	2023090590113
208	51.98	EUR	08:12:38	Euronext Dublin	2023090590369
150	51.98	EUR	08:12:39	Euronext Dublin	2023090591649
35	51.98	EUR	08:12:39	Euronext Dublin	2023090591905
150	51.98	EUR	08:12:39	Euronext Dublin	2023090592673
37	51.98	EUR	08:12:39	Euronext Dublin	2023090592929
79	51.98	EUR	08:12:40	Euronext Dublin	2023090593185
109	51.98	EUR	08:12:40	Euronext Dublin	2023090593441
150	51.98	EUR	08:12:43	Euronext Dublin	2023090594209
150	51.98	EUR	08:13:11	Euronext Dublin	2023090594465
152	52	EUR	08:13:23	Euronext Dublin	2023090596257
144	52	EUR	08:13:24	Euronext Dublin	20230905102657
41	52	EUR	08:13:24	Euronext Dublin	20230905106241
56	52.02	EUR	08:13:24	Euronext Dublin	20230905108801
325	52.04	EUR	08:13:42	Euronext Dublin	20230905110081
219	52.08	EUR	08:15:02	Euronext Dublin	20230905113409
573	52.06	EUR	08:15:03	Euronext Dublin	20230905114433
44	52.06	EUR	08:15:03	Euronext Dublin	20230905114945
37	52.02	EUR	08:15:11	Euronext Dublin	20230905115201
41	52.02	EUR	08:15:11	Euronext Dublin	20230905115457
38	52.02	EUR	08:15:12	Euronext Dublin	20230905115713
5	52.02	EUR	08:15:12	Euronext Dublin	20230905115969
45	52.02	EUR	08:15:12	Euronext Dublin	20230905116225
51	52.02	EUR	08:15:13	Euronext Dublin	20230905116481
49	52.02	EUR	08:15:13	Euronext Dublin	20230905116737
4	52.02	EUR	08:15:13	Euronext Dublin	20230905116993
56	52.02	EUR	08:15:14	Euronext Dublin	20230905117249
58	52.02	EUR	08:15:14	Euronext Dublin	20230905117505
22	52.02	EUR	08:15:15	Euronext Dublin	20230905117761
40	52.02	EUR	08:15:15	Euronext Dublin	20230905118017
86	52	EUR	08:15:18	Euronext Dublin	20230905119297
91	52	EUR	08:15:19	Euronext Dublin	20230905119809
143	51.98	EUR	08:15:22	Euronext Dublin	20230905120577
7	51.98	EUR	08:15:23	Euronext Dublin	20230905120833
49	51.98	EUR	08:15:23	Euronext Dublin	20230905121089
48	51.98	EUR	08:15:25	Euronext Dublin	20230905121345
46	51.96	EUR	08:15:27	Euronext Dublin	20230905122881
46	51.96	EUR	08:15:29	Euronext Dublin	20230905123137
150	52.04	EUR	08:15:57	Euronext Dublin	20230905126721
150	52.04	EUR	08:15:57	Euronext Dublin	20230905126977
98	52.04	EUR	08:15:58	Euronext Dublin	20230905127233
35	52.04	EUR	08:16:01	Euronext Dublin	20230905127489
47	52.02	EUR	08:16:05	Euronext Dublin	20230905128001
130	52.1	EUR	08:16:28	Euronext Dublin	20230905130561
195	52.08	EUR	08:16:39	Euronext Dublin	20230905131073
160	52.04	EUR	08:17:27	Euronext Dublin	20230905131585
35	52.04	EUR	08:17:39	Euronext Dublin	20230905131841
36	52.04	EUR	08:17:40	Euronext Dublin	20230905132097
58	52.02	EUR	08:17:41	Euronext Dublin	20230905132353
59	52.02	EUR	08:17:42	Euronext Dublin	20230905132609
62	52.02	EUR	08:17:43	Euronext Dublin	20230905132865
68	52.02	EUR	08:17:53	Euronext Dublin	20230905133377
224	52.02	EUR	08:18:30	Euronext Dublin	20230905134145
150	52.02	EUR	08:18:30	Euronext Dublin	20230905134657
139	52.02	EUR	08:18:30	Euronext Dublin	20230905134913
219	52.04	EUR	08:19:29	Euronext Dublin	20230905136705
150	52.04	EUR	08:19:29	Euronext Dublin	20230905136961
105	52.04	EUR	08:19:29	Euronext Dublin	20230905137217
379	52.04	EUR	08:19:55	Euronext Dublin	20230905138241
258	52.02	EUR	08:20:04	Euronext Dublin	20230905140033
119	52.02	EUR	08:20:47	Euronext Dublin	20230905143361
200	52	EUR	08:21:03	Euronext Dublin	20230905143873
41	52	EUR	08:21:03	Euronext Dublin	20230905144129
167	52.04	EUR	08:21:38	Euronext Dublin	20230905154625
248	52.04	EUR	08:21:39	Euronext Dublin	20230905157697
9	52.04	EUR	08:21:39	Euronext Dublin	20230905157953
84	52.14	EUR	08:22:35	Euronext Dublin	20230905162305
101	52.14	EUR	08:22:35	Euronext Dublin	20230905162561
140	52.24	EUR	08:23:49	Euronext Dublin	20230905169473
298	52.24	EUR	08:24:09	Euronext Dublin	20230905170753
160	52.24	EUR	08:24:09	Euronext Dublin	20230905171009
160	52.24	EUR	08:24:09	Euronext Dublin	20230905171265
33	52.24	EUR	08:24:09	Euronext Dublin	20230905171521
243	52.22	EUR	08:24:32	Euronext Dublin	20230905172033
210	52.2	EUR	08:24:34	Euronext Dublin	20230905174593
43	52.26	EUR	08:26:47	Euronext Dublin	20230905177409
41	52.26	EUR	08:26:52	Euronext Dublin	20230905177665
41	52.26	EUR	08:26:57	Euronext Dublin	20230905177921
25	52.26	EUR	08:27:02	Euronext Dublin	20230905178177
17	52.26	EUR	08:27:02	Euronext Dublin	20230905178433
41	52.24	EUR	08:27:07	Euronext Dublin	20230905178945
41	52.24	EUR	08:27:12	Euronext Dublin	20230905179201
58	52.24	EUR	08:27:20	Euronext Dublin	20230905179713
315	52.22	EUR	08:27:20	Euronext Dublin	20230905180481
140	52.22	EUR	08:27:20	Euronext Dublin	20230905180737
150	52.22	EUR	08:27:20	Euronext Dublin	20230905180993
59	52.22	EUR	08:27:20	Euronext Dublin	20230905181249
204	52.24	EUR	08:27:54	Euronext Dublin	20230905181761
117	52.24	EUR	08:27:54	Euronext Dublin	20230905182017
325	52.24	EUR	08:27:54	Euronext Dublin	20230905182273
364	52.24	EUR	08:28:01	Euronext Dublin	20230905183553
150	52.24	EUR	08:28:01	Euronext Dublin	20230905183809
328	52.24	EUR	08:28:01	Euronext Dublin	20230905184065
75	52.22	EUR	08:28:06	Euronext Dublin	20230905184321
263	52.18	EUR	08:28:42	Euronext Dublin	20230905185089
48	52.18	EUR	08:28:42	Euronext Dublin	20230905185345
44	52.18	EUR	08:28:42	Euronext Dublin	20230905185601
241	52.24	EUR	08:29:10	Euronext Dublin	20230905186113
204	52.22	EUR	08:29:53	Euronext Dublin	20230905186881
235	52.22	EUR	08:29:53	Euronext Dublin	20230905187137
160	52.18	EUR	08:30:52	Euronext Dublin	20230905187905
91	52.18	EUR	08:30:52	Euronext Dublin	20230905188161
198	52.18	EUR	08:30:52	Euronext Dublin	20230905188417
174	52.2	EUR	08:32:27	Euronext Dublin	20230905190465
227	52.2	EUR	08:32:27	Euronext Dublin	20230905190721
29	52.2	EUR	08:32:45	Euronext Dublin	20230905191745
10	52.2	EUR	08:32:45	Euronext Dublin	20230905192001
129	52.2	EUR	08:32:45	Euronext Dublin	20230905192257
333	52.2	EUR	08:32:45	Euronext Dublin	20230905192513
239	52.2	EUR	08:32:45	Euronext Dublin	20230905192769
250	52.14	EUR	08:33:30	Euronext Dublin	20230905193281
154	52.14	EUR	08:33:30	Euronext Dublin	20230905193537
492	52.18	EUR	08:35:02	Euronext Dublin	20230905195585
55	52.18	EUR	08:35:02	Euronext Dublin	20230905195841
492	52.18	EUR	08:36:54	Euronext Dublin	20230905198145
553	52.18	EUR	08:38:35	Euronext Dublin	20230905199169
492	52.18	EUR	08:38:35	Euronext Dublin	20230905199425
129	52.16	EUR	08:39:18	Euronext Dublin	20230905199937
364	52.16	EUR	08:39:18	Euronext Dublin	20230905200193
284	52.24	EUR	08:41:02	Euronext Dublin	20230905201729
203	52.24	EUR	08:41:02	Euronext Dublin	20230905201985
150	52.24	EUR	08:41:03	Euronext Dublin	20230905202241
145	52.24	EUR	08:41:03	Euronext Dublin	20230905202497
44	52.24	EUR	08:41:03	Euronext Dublin	20230905202753
518	52.24	EUR	08:41:25	Euronext Dublin	20230905204289
41	52.22	EUR	08:42:05	Euronext Dublin	20230905206337
477	52.22	EUR	08:42:05	Euronext Dublin	20230905206593
144	52.2	EUR	08:43:03	Euronext Dublin	20230905207617
35	52.2	EUR	08:45:12	Euronext Dublin	20230905209665
41	52.2	EUR	08:45:18	Euronext Dublin	20230905209921
41	52.2	EUR	08:45:24	Euronext Dublin	20230905210177
41	52.2	EUR	08:45:30	Euronext Dublin	20230905210433
41	52.18	EUR	08:45:36	Euronext Dublin	20230905210689
41	52.18	EUR	08:45:42	Euronext Dublin	20230905210945
450	52.24	EUR	08:47:32	Euronext Dublin	20230905211713
303	52.24	EUR	08:47:32	Euronext Dublin	20230905211969
41	52.24	EUR	08:47:38	Euronext Dublin	20230905212225
41	52.24	EUR	08:47:44	Euronext Dublin	20230905212737
149	52.26	EUR	08:48:33	Euronext Dublin	20230905214273
187	52.26	EUR	08:48:33	Euronext Dublin	20230905214529
41	52.26	EUR	08:48:39	Euronext Dublin	20230905214785
41	52.26	EUR	08:48:45	Euronext Dublin	20230905215041
41	52.26	EUR	08:48:51	Euronext Dublin	20230905215297
41	52.26	EUR	08:48:57	Euronext Dublin	20230905215553
201	52.2	EUR	08:53:57	Euronext Dublin	20230905221185
57	52.2	EUR	08:53:57	Euronext Dublin	20230905221441
177	52.18	EUR	08:54:25	Euronext Dublin	20230905222209
110	52.18	EUR	08:54:25	Euronext Dublin	20230905222465
443	52.2	EUR	08:56:13	Euronext Dublin	20230905224257
422	52.1	EUR	09:05:45	Euronext Dublin	20230905229121
37	52.1	EUR	09:06:21	Euronext Dublin	20230905229377
49	52.1	EUR	09:06:27	Euronext Dublin	20230905230657
291	52.1	EUR	09:06:40	Euronext Dublin	20230905231681
216	52.1	EUR	09:06:40	Euronext Dublin	20230905231937
150	52.1	EUR	09:06:40	Euronext Dublin	20230905232193
43	52.1	EUR	09:09:21	Euronext Dublin	20230905235265
41	52.1	EUR	09:09:26	Euronext Dublin	20230905235521
41	52.1	EUR	09:09:31	Euronext Dublin	20230905235777
150	52.1	EUR	09:10:57	Euronext Dublin	20230905236545
176	52.1	EUR	09:10:57	Euronext Dublin	20230905236801
145	52.1	EUR	09:10:57	Euronext Dublin	20230905237057
135	52.1	EUR	09:11:03	Euronext Dublin	20230905237313
150	52.1	EUR	09:11:07	Euronext Dublin	20230905237569
15	52.1	EUR	09:11:07	Euronext Dublin	20230905237825
40	52.1	EUR	09:11:12	Euronext Dublin	20230905238081
150	52.1	EUR	09:11:55	Euronext Dublin	20230905238337
182	52.1	EUR	09:11:56	Euronext Dublin	20230905238593
19	52.1	EUR	09:11:56	Euronext Dublin	20230905238849
561	52.1	EUR	09:13:25	Euronext Dublin	20230905239361
182	52.1	EUR	09:13:25	Euronext Dublin	20230905239617
176	52.1	EUR	09:13:25	Euronext Dublin	20230905239873
226	52.1	EUR	09:13:25	Euronext Dublin	20230905240129
5	52.1	EUR	09:13:25	Euronext Dublin	20230905240385
182	52.1	EUR	09:13:25	Euronext Dublin	20230905240641
150	52.1	EUR	09:13:25	Euronext Dublin	20230905240897
257	52.1	EUR	09:13:25	Euronext Dublin	20230905241153
521	52.1	EUR	09:15:09	Euronext Dublin	20230905243201
107	52.1	EUR	09:15:09	Euronext Dublin	20230905243457
176	52.1	EUR	09:15:09	Euronext Dublin	20230905243713
182	52.1	EUR	09:15:09	Euronext Dublin	20230905243969
63	52.08	EUR	09:16:31	Euronext Dublin	20230905244481
537	52.08	EUR	09:16:31	Euronext Dublin	20230905244737
26	52.08	EUR	09:18:03	Euronext Dublin	20230905245505
519	52.08	EUR	09:18:03	Euronext Dublin	20230905245761
701	52.08	EUR	09:18:03	Euronext Dublin	20230905246017
557	52.06	EUR	09:20:01	Euronext Dublin	20230905246785
438	52.08	EUR	09:21:07	Euronext Dublin	20230905249089
150	52.08	EUR	09:21:07	Euronext Dublin	20230905249345
317	52.08	EUR	09:21:07	Euronext Dublin	20230905249601
466	52.1	EUR	09:23:01	Euronext Dublin	20230905249857
51	52.06	EUR	09:24:12	Euronext Dublin	20230905250625
660	52.06	EUR	09:24:12	Euronext Dublin	20230905250881
99	52.06	EUR	09:24:12	Euronext Dublin	20230905251137
150	52.06	EUR	09:24:12	Euronext Dublin	20230905251393
7	52.06	EUR	09:24:12	Euronext Dublin	20230905251649
294	52.06	EUR	09:24:13	Euronext Dublin	20230905251905
375	52.06	EUR	09:24:13	Euronext Dublin	20230905252161
480	52.24	EUR	09:50:10	Euronext Dublin	20230905283649
78	52.32	EUR	10:00:12	Euronext Dublin	20230905292865
41	52.32	EUR	10:00:12	Euronext Dublin	20230905293121
145	52.34	EUR	10:03:46	Euronext Dublin	20230905294657
479	52.34	EUR	10:04:54	Euronext Dublin	20230905296705
176	52.34	EUR	10:04:54	Euronext Dublin	20230905297217
60	52.36	EUR	10:07:14	Euronext Dublin	20230905299009
100	52.36	EUR	10:07:28	Euronext Dublin	20230905299265
113	52.38	EUR	10:08:41	Euronext Dublin	20230905301313
160	52.38	EUR	10:08:41	Euronext Dublin	20230905301569
251	52.38	EUR	10:08:41	Euronext Dublin	20230905301825
15	52.38	EUR	10:08:47	Euronext Dublin	20230905302081
28	52.38	EUR	10:08:47	Euronext Dublin	20230905302337
43	52.38	EUR	10:08:53	Euronext Dublin	20230905302593
68	52.4	EUR	10:09:14	Euronext Dublin	20230905303873
83	52.4	EUR	10:09:15	Euronext Dublin	20230905304129
35	52.4	EUR	10:09:19	Euronext Dublin	20230905304385
38	52.42	EUR	10:13:30	Euronext Dublin	20230905307969
38	52.42	EUR	10:13:36	Euronext Dublin	20230905308225
39	52.42	EUR	10:13:42	Euronext Dublin	20230905308481
39	52.42	EUR	10:13:48	Euronext Dublin	20230905308737
38	52.42	EUR	10:13:54	Euronext Dublin	20230905308993
39	52.42	EUR	10:14:00	Euronext Dublin	20230905309249
39	52.42	EUR	10:14:06	Euronext Dublin	20230905309505
38	52.42	EUR	10:14:12	Euronext Dublin	20230905309761
39	52.42	EUR	10:14:18	Euronext Dublin	20230905310017
39	52.42	EUR	10:14:24	Euronext Dublin	20230905310273
25	52.42	EUR	10:14:30	Euronext Dublin	20230905310529
13	52.42	EUR	10:14:30	Euronext Dublin	20230905310785
39	52.42	EUR	10:14:36	Euronext Dublin	20230905311041
18	52.42	EUR	10:14:42	Euronext Dublin	20230905311297
21	52.42	EUR	10:14:42	Euronext Dublin	20230905311553
38	52.42	EUR	10:14:48	Euronext Dublin	20230905311809
39	52.42	EUR	10:14:54	Euronext Dublin	20230905312065
39	52.42	EUR	10:15:00	Euronext Dublin	20230905312321
40	52.42	EUR	10:15:08	Euronext Dublin	20230905313089
40	52.42	EUR	10:15:16	Euronext Dublin	20230905313345
33	52.42	EUR	10:15:23	Euronext Dublin	20230905315137
3	52.42	EUR	10:15:23	Euronext Dublin	20230905315393
35	52.42	EUR	10:15:30	Euronext Dublin	20230905315649
178	52.44	EUR	10:16:27	Euronext Dublin	20230905319745
168	52.46	EUR	10:18:23	Euronext Dublin	20230905321025
108	52.46	EUR	10:18:23	Euronext Dublin	20230905321281
158	52.46	EUR	10:19:07	Euronext Dublin	20230905322049
150	52.46	EUR	10:19:07	Euronext Dublin	20230905322305
168	52.46	EUR	10:19:07	Euronext Dublin	20230905322561
150	52.5	EUR	10:26:31	Euronext Dublin	20230905326145
522	52.5	EUR	10:26:31	Euronext Dublin	20230905326401
474	52.5	EUR	10:51:15	Euronext Dublin	20230905338945
752	52.5	EUR	10:51:15	Euronext Dublin	20230905339201
111	52.5	EUR	10:51:15	Euronext Dublin	20230905340737
150	52.5	EUR	10:51:15	Euronext Dublin	20230905340993
9	52.5	EUR	10:51:15	Euronext Dublin	20230905341249
268	52.5	EUR	10:51:15	Euronext Dublin	20230905341505
165	52.5	EUR	10:52:59	Euronext Dublin	20230905343297
619	52.5	EUR	10:52:59	Euronext Dublin	20230905343553
268	52.5	EUR	10:52:59	Euronext Dublin	20230905343809
258	52.5	EUR	10:52:59	Euronext Dublin	20230905344065
150	52.5	EUR	10:52:59	Euronext Dublin	20230905344321
320	52.5	EUR	10:52:59	Euronext Dublin	20230905344577
7	52.5	EUR	10:52:59	Euronext Dublin	20230905344833
86	52.5	EUR	10:52:59	Euronext Dublin	20230905345089
9	52.5	EUR	10:52:59	Euronext Dublin	20230905345345
150	52.5	EUR	10:52:59	Euronext Dublin	20230905345601
268	52.5	EUR	10:52:59	Euronext Dublin	20230905345857
88	52.5	EUR	10:52:59	Euronext Dublin	20230905346113
855	52.5	EUR	10:54:31	Euronext Dublin	20230905348417
740	52.48	EUR	10:55:23	Euronext Dublin	20230905350209
540	52.52	EUR	10:59:10	Euronext Dublin	20230905358145
992	52.5	EUR	10:59:17	Euronext Dublin	20230905361729
188	52.52	EUR	11:06:30	Euronext Dublin	20230905367105
150	52.52	EUR	11:06:30	Euronext Dublin	20230905367361
517	52.52	EUR	11:06:30	Euronext Dublin	20230905367617
268	52.52	EUR	11:06:30	Euronext Dublin	20230905367873
258	52.52	EUR	11:06:30	Euronext Dublin	20230905368129
150	52.52	EUR	11:06:30	Euronext Dublin	20230905368385
176	52.52	EUR	11:06:30	Euronext Dublin	20230905368641
150	52.52	EUR	11:06:30	Euronext Dublin	20230905368897
268	52.52	EUR	11:06:30	Euronext Dublin	20230905369153
220	52.52	EUR	11:06:30	Euronext Dublin	20230905369409
367	52.52	EUR	11:11:59	Euronext Dublin	20230905376577
914	52.52	EUR	11:11:59	Euronext Dublin	20230905376833
150	52.52	EUR	11:11:59	Euronext Dublin	20230905377089
258	52.52	EUR	11:11:59	Euronext Dublin	20230905377345
268	52.52	EUR	11:11:59	Euronext Dublin	20230905377601
32	52.52	EUR	11:11:59	Euronext Dublin	20230905377857
109	52.52	EUR	11:11:59	Euronext Dublin	20230905378113
29	52.52	EUR	11:11:59	Euronext Dublin	20230905378369
91	52.52	EUR	11:11:59	Euronext Dublin	20230905378625
194	52.52	EUR	11:11:59	Euronext Dublin	20230905378881
625	52.52	EUR	11:15:22	Euronext Dublin	20230905382465
637	52.52	EUR	11:19:31	Euronext Dublin	20230905387329
104	52.5	EUR	11:22:21	Euronext Dublin	20230905389633
5	52.52	EUR	11:32:18	Euronext Dublin	20230905401153
297	52.54	EUR	11:56:26	Euronext Dublin	20230905410113
163	52.54	EUR	11:56:26	Euronext Dublin	20230905410369
682	52.58	EUR	12:02:04	Euronext Dublin	20230905417281
47	52.58	EUR	12:02:04	Euronext Dublin	20230905417537
18	52.56	EUR	12:02:06	Euronext Dublin	20230905419585
150	52.56	EUR	12:02:06	Euronext Dublin	20230905419841
623	52.56	EUR	12:02:06	Euronext Dublin	20230905420097
644	52.54	EUR	12:04:11	Euronext Dublin	20230905423937
576	52.54	EUR	12:08:21	Euronext Dublin	20230905426497
81	52.54	EUR	12:08:23	Euronext Dublin	20230905427009
759	52.52	EUR	12:10:05	Euronext Dublin	20230905429569
430	52.52	EUR	12:10:49	Euronext Dublin	20230905431873
141	52.54	EUR	12:14:36	Euronext Dublin	20230905434945
190	52.54	EUR	12:14:36	Euronext Dublin	20230905435201
48	52.54	EUR	12:14:37	Euronext Dublin	20230905435457
42	52.54	EUR	12:14:45	Euronext Dublin	20230905435713
42	52.54	EUR	12:14:53	Euronext Dublin	20230905435969
41	52.54	EUR	12:15:01	Euronext Dublin	20230905436225
918	52.54	EUR	12:16:13	Euronext Dublin	20230905437249
87	52.58	EUR	12:25:42	Euronext Dublin	20230905442625
323	52.58	EUR	12:25:42	Euronext Dublin	20230905442881
184	52.58	EUR	12:25:42	Euronext Dublin	20230905443137
3	52.58	EUR	12:25:42	Euronext Dublin	20230905443393
11	52.58	EUR	12:25:42	Euronext Dublin	20230905443649
104	52.58	EUR	12:25:42	Euronext Dublin	20230905443905
424	52.58	EUR	12:25:45	Euronext Dublin	20230905444161
156	52.58	EUR	12:25:50	Euronext Dublin	20230905444417
38	52.64	EUR	13:18:28	Euronext Dublin	20230905499969
35	52.64	EUR	13:18:32	Euronext Dublin	20230905500225
36	52.64	EUR	13:18:36	Euronext Dublin	20230905500481
44	52.64	EUR	13:18:41	Euronext Dublin	20230905500737
28	52.64	EUR	13:18:45	Euronext Dublin	20230905500993
7	52.64	EUR	13:18:45	Euronext Dublin	20230905501249
36	52.64	EUR	13:18:49	Euronext Dublin	20230905501505
44	52.64	EUR	13:18:54	Euronext Dublin	20230905501761
44	52.64	EUR	13:18:59	Euronext Dublin	20230905502017
27	52.64	EUR	13:19:04	Euronext Dublin	20230905502273
10	52.64	EUR	13:19:04	Euronext Dublin	20230905502529
7	52.64	EUR	13:19:04	Euronext Dublin	20230905502785
36	52.64	EUR	13:19:08	Euronext Dublin	20230905503041
44	52.64	EUR	13:19:13	Euronext Dublin	20230905503297
12	52.64	EUR	13:19:17	Euronext Dublin	20230905503553
23	52.64	EUR	13:19:17	Euronext Dublin	20230905503809
45	52.64	EUR	13:19:22	Euronext Dublin	20230905504065
44	52.64	EUR	13:19:27	Euronext Dublin	20230905504321
35	52.64	EUR	13:19:31	Euronext Dublin	20230905504577
621	52.62	EUR	13:19:31	Euronext Dublin	20230905505345
210	52.62	EUR	13:19:31	Euronext Dublin	20230905505601
137	52.62	EUR	13:20:35	Euronext Dublin	20230905510721
509	52.62	EUR	13:20:35	Euronext Dublin	20230905510977
16	52.62	EUR	13:21:25	Euronext Dublin	20230905511745
631	52.62	EUR	13:21:25	Euronext Dublin	20230905512001
102	52.64	EUR	13:24:06	Euronext Dublin	20230905517889
76	52.66	EUR	13:24:59	Euronext Dublin	20230905521217
37	52.66	EUR	13:25:04	Euronext Dublin	20230905521473
1	52.66	EUR	13:25:04	Euronext Dublin	20230905521729
38	52.66	EUR	13:25:09	Euronext Dublin	20230905521985
38	52.66	EUR	13:25:14	Euronext Dublin	20230905522241
39	52.66	EUR	13:25:19	Euronext Dublin	20230905522497
38	52.66	EUR	13:25:24	Euronext Dublin	20230905522753
38	52.66	EUR	13:25:29	Euronext Dublin	20230905523009
38	52.66	EUR	13:25:34	Euronext Dublin	20230905523265
37	52.64	EUR	13:28:06	Euronext Dublin	20230905523777
34	52.64	EUR	13:28:10	Euronext Dublin	20230905524033
43	52.64	EUR	13:28:15	Euronext Dublin	20230905524289
34	52.64	EUR	13:28:19	Euronext Dublin	20230905524545
233	52.66	EUR	13:29:52	Euronext Dublin	20230905526849
150	52.66	EUR	13:29:52	Euronext Dublin	20230905527105
284	52.66	EUR	13:29:52	Euronext Dublin	20230905527361
122	52.66	EUR	13:29:52	Euronext Dublin	20230905527617
34	52.66	EUR	13:29:56	Euronext Dublin	20230905527873
44	52.66	EUR	13:30:01	Euronext Dublin	20230905528129
37	52.66	EUR	13:30:05	Euronext Dublin	20230905528385
37	52.66	EUR	13:30:09	Euronext Dublin	20230905528641
1	52.66	EUR	13:30:09	Euronext Dublin	20230905528897
37	52.66	EUR	13:30:13	Euronext Dublin	20230905529153
33	52.66	EUR	13:30:17	Euronext Dublin	20230905529409
5	52.66	EUR	13:30:17	Euronext Dublin	20230905529665
38	52.66	EUR	13:30:21	Euronext Dublin	20230905529921
37	52.66	EUR	13:30:25	Euronext Dublin	20230905530177
38	52.66	EUR	13:30:29	Euronext Dublin	20230905530433
37	52.66	EUR	13:30:33	Euronext Dublin	20230905530689
38	52.66	EUR	13:30:37	Euronext Dublin	20230905530945
37	52.66	EUR	13:30:41	Euronext Dublin	20230905531201
38	52.66	EUR	13:30:45	Euronext Dublin	20230905531457
38	52.66	EUR	13:30:49	Euronext Dublin	20230905531713
9	52.66	EUR	13:30:53	Euronext Dublin	20230905531969
28	52.66	EUR	13:30:53	Euronext Dublin	20230905532225
38	52.66	EUR	13:30:57	Euronext Dublin	20230905532481
19	52.66	EUR	13:31:01	Euronext Dublin	20230905532737
18	52.66	EUR	13:31:01	Euronext Dublin	20230905532993
38	52.66	EUR	13:31:05	Euronext Dublin	20230905533249
38	52.66	EUR	13:31:09	Euronext Dublin	20230905533505
37	52.66	EUR	13:31:13	Euronext Dublin	20230905533761
38	52.66	EUR	13:31:17	Euronext Dublin	20230905534017
37	52.66	EUR	13:31:21	Euronext Dublin	20230905534273
38	52.66	EUR	13:31:25	Euronext Dublin	20230905534529
37	52.66	EUR	13:31:29	Euronext Dublin	20230905535297
38	52.66	EUR	13:31:33	Euronext Dublin	20230905535553
38	52.66	EUR	13:31:37	Euronext Dublin	20230905535809
37	52.66	EUR	13:31:41	Euronext Dublin	20230905536065
38	52.66	EUR	13:31:45	Euronext Dublin	20230905536321
37	52.66	EUR	13:31:49	Euronext Dublin	20230905536577
38	52.66	EUR	13:31:53	Euronext Dublin	20230905536833
38	52.66	EUR	13:31:57	Euronext Dublin	20230905537089
37	52.66	EUR	13:32:01	Euronext Dublin	20230905537345
21	52.66	EUR	13:32:05	Euronext Dublin	20230905537601
17	52.66	EUR	13:32:05	Euronext Dublin	20230905537857
47	52.66	EUR	13:32:10	Euronext Dublin	20230905538113
37	52.66	EUR	13:32:14	Euronext Dublin	20230905538369
38	52.66	EUR	13:32:18	Euronext Dublin	20230905538625
37	52.66	EUR	13:32:22	Euronext Dublin	20230905538881
38	52.66	EUR	13:32:26	Euronext Dublin	20230905539137
38	52.66	EUR	13:32:30	Euronext Dublin	20230905539393
47	52.66	EUR	13:32:35	Euronext Dublin	20230905539649
37	52.66	EUR	13:32:39	Euronext Dublin	20230905539905
22	52.66	EUR	13:32:43	Euronext Dublin	20230905540161
16	52.66	EUR	13:32:43	Euronext Dublin	20230905540417
37	52.66	EUR	13:32:47	Euronext Dublin	20230905540673
38	52.66	EUR	13:32:51	Euronext Dublin	20230905540929
37	52.66	EUR	13:32:55	Euronext Dublin	20230905541185
38	52.66	EUR	13:32:59	Euronext Dublin	20230905541441
18	52.66	EUR	13:33:03	Euronext Dublin	20230905541697
20	52.66	EUR	13:33:03	Euronext Dublin	20230905541953
37	52.66	EUR	13:33:07	Euronext Dublin	20230905542209
38	52.66	EUR	13:33:11	Euronext Dublin	20230905542465
37	52.66	EUR	13:33:15	Euronext Dublin	20230905542721
18	52.66	EUR	13:33:19	Euronext Dublin	20230905542977
9	52.66	EUR	13:33:19	Euronext Dublin	20230905543233
11	52.66	EUR	13:33:19	Euronext Dublin	20230905543489
38	52.66	EUR	13:33:23	Euronext Dublin	20230905543745
37	52.66	EUR	13:33:27	Euronext Dublin	20230905544001
38	52.66	EUR	13:33:31	Euronext Dublin	20230905544257
37	52.66	EUR	13:33:35	Euronext Dublin	20230905544513
38	52.66	EUR	13:33:39	Euronext Dublin	20230905544769
47	52.66	EUR	13:33:44	Euronext Dublin	20230905545025
37	52.66	EUR	13:33:48	Euronext Dublin	20230905545281
374	52.64	EUR	13:33:49	Euronext Dublin	20230905545793
438	52.64	EUR	13:33:49	Euronext Dublin	20230905546049
150	52.64	EUR	13:33:49	Euronext Dublin	20230905547073
294	52.64	EUR	13:33:49	Euronext Dublin	20230905547329
284	52.64	EUR	13:33:49	Euronext Dublin	20230905547585
300	52.64	EUR	13:33:49	Euronext Dublin	20230905547841
8	52.64	EUR	13:33:49	Euronext Dublin	20230905548097
156	52.64	EUR	13:33:49	Euronext Dublin	20230905548353
39	52.66	EUR	13:37:15	Euronext Dublin	20230905553473
40	52.66	EUR	13:37:19	Euronext Dublin	20230905553729
41	52.66	EUR	13:37:23	Euronext Dublin	20230905554241
40	52.66	EUR	13:37:27	Euronext Dublin	20230905555009
41	52.66	EUR	13:37:31	Euronext Dublin	20230905555265
40	52.66	EUR	13:37:35	Euronext Dublin	20230905555521
150	52.66	EUR	13:37:58	Euronext Dublin	20230905556545
83	52.66	EUR	13:37:58	Euronext Dublin	20230905556801
41	52.66	EUR	13:38:02	Euronext Dublin	20230905557057
40	52.66	EUR	13:38:06	Euronext Dublin	20230905557313
41	52.66	EUR	13:38:10	Euronext Dublin	20230905557569
131	52.68	EUR	13:38:23	Euronext Dublin	20230905558849
41	52.68	EUR	13:38:27	Euronext Dublin	20230905559105
40	52.68	EUR	13:38:31	Euronext Dublin	20230905559361
40	52.68	EUR	13:38:35	Euronext Dublin	20230905559617
41	52.68	EUR	13:38:39	Euronext Dublin	20230905559873
40	52.68	EUR	13:38:43	Euronext Dublin	20230905560129
41	52.68	EUR	13:38:47	Euronext Dublin	20230905560385
40	52.68	EUR	13:38:51	Euronext Dublin	20230905560641
41	52.68	EUR	13:38:55	Euronext Dublin	20230905560897
672	52.66	EUR	13:38:55	Euronext Dublin	20230905561409
363	52.66	EUR	13:38:55	Euronext Dublin	20230905561665
648	52.64	EUR	13:41:18	Euronext Dublin	20230905562689
422	52.64	EUR	13:41:18	Euronext Dublin	20230905562945
150	52.62	EUR	13:41:18	Euronext Dublin	20230905563457
893	52.62	EUR	13:41:18	Euronext Dublin	20230905563713
186	52.6	EUR	13:41:19	Euronext Dublin	20230905566017
542	52.6	EUR	13:41:37	Euronext Dublin	20230905566273
8	52.62	EUR	13:42:22	Euronext Dublin	20230905571393
1253	52.68	EUR	13:43:57	Euronext Dublin	20230905578561
102	52.68	EUR	13:44:23	Euronext Dublin	20230905580097
147	52.68	EUR	13:44:23	Euronext Dublin	20230905580353
139	52.68	EUR	13:44:23	Euronext Dublin	20230905580609
85	52.66	EUR	13:47:27	Euronext Dublin	20230905587777
389	52.66	EUR	13:50:21	Euronext Dublin	20230905589057
462	52.66	EUR	13:50:42	Euronext Dublin	20230905589825
36	52.64	EUR	13:52:22	Euronext Dublin	20230905591617
42	52.64	EUR	13:52:26	Euronext Dublin	20230905591873
42	52.64	EUR	13:52:30	Euronext Dublin	20230905592129
42	52.64	EUR	13:52:34	Euronext Dublin	20230905592385
38	52.64	EUR	13:52:38	Euronext Dublin	20230905592641
5	52.64	EUR	13:52:38	Euronext Dublin	20230905592897
136	52.64	EUR	13:52:39	Euronext Dublin	20230905593665
169	52.64	EUR	13:52:39	Euronext Dublin	20230905593921
37	52.64	EUR	13:52:39	Euronext Dublin	20230905594177
38	52.64	EUR	13:53:15	Euronext Dublin	20230905594433
42	52.64	EUR	13:53:18	Euronext Dublin	20230905594689
42	52.64	EUR	13:53:22	Euronext Dublin	20230905594945
42	52.64	EUR	13:53:26	Euronext Dublin	20230905595201
42	52.64	EUR	13:53:30	Euronext Dublin	20230905595457
43	52.64	EUR	13:53:34	Euronext Dublin	20230905595713
95	52.64	EUR	13:53:43	Euronext Dublin	20230905595969
42	52.64	EUR	13:53:47	Euronext Dublin	20230905596225
13	52.64	EUR	13:53:51	Euronext Dublin	20230905596481
29	52.64	EUR	13:53:51	Euronext Dublin	20230905596737
42	52.64	EUR	13:53:55	Euronext Dublin	20230905596993
43	52.64	EUR	13:53:59	Euronext Dublin	20230905597249
1125	52.62	EUR	13:54:00	Euronext Dublin	20230905597761
273	52.62	EUR	13:54:01	Euronext Dublin	20230905599041
345	52.6	EUR	13:54:28	Euronext Dublin	20230905599809
38	52.64	EUR	13:57:49	Euronext Dublin	20230905610305
75	52.66	EUR	13:58:06	Euronext Dublin	20230905611841
47	52.66	EUR	13:58:07	Euronext Dublin	20230905612097
40	52.66	EUR	13:58:13	Euronext Dublin	20230905612353
34	52.66	EUR	13:58:18	Euronext Dublin	20230905612609
40	52.66	EUR	13:58:24	Euronext Dublin	20230905612865
26	52.66	EUR	13:58:30	Euronext Dublin	20230905613121
14	52.66	EUR	13:58:30	Euronext Dublin	20230905613377
41	52.66	EUR	13:58:36	Euronext Dublin	20230905613889
26	52.66	EUR	13:58:42	Euronext Dublin	20230905614145
14	52.66	EUR	13:58:42	Euronext Dublin	20230905614401
20	52.66	EUR	13:58:48	Euronext Dublin	20230905614657
21	52.66	EUR	13:58:48	Euronext Dublin	20230905614913
215	52.68	EUR	13:59:20	Euronext Dublin	20230905617473
40	52.68	EUR	13:59:26	Euronext Dublin	20230905617729
41	52.68	EUR	13:59:32	Euronext Dublin	20230905617985
40	52.68	EUR	13:59:38	Euronext Dublin	20230905618241
34	52.68	EUR	13:59:43	Euronext Dublin	20230905618497
40	52.68	EUR	13:59:49	Euronext Dublin	20230905618753
34	52.68	EUR	13:59:54	Euronext Dublin	20230905619009
40	52.68	EUR	14:00:00	Euronext Dublin	20230905619265
977	52.66	EUR	14:00:07	Euronext Dublin	20230905620801
156	52.64	EUR	14:00:19	Euronext Dublin	20230905626177
726	52.64	EUR	14:01:12	Euronext Dublin	20230905628481
126	52.64	EUR	14:01:12	Euronext Dublin	20230905628737
271	52.64	EUR	14:01:12	Euronext Dublin	20230905628993
99	52.66	EUR	14:04:14	Euronext Dublin	20230905639489
34	52.66	EUR	14:05:53	Euronext Dublin	20230905640513
26	52.66	EUR	14:05:57	Euronext Dublin	20230905640769
10	52.66	EUR	14:05:57	Euronext Dublin	20230905641025
44	52.66	EUR	14:06:02	Euronext Dublin	20230905641281
36	52.66	EUR	14:06:06	Euronext Dublin	20230905641537
35	52.66	EUR	14:06:10	Euronext Dublin	20230905641793
45	52.66	EUR	14:06:15	Euronext Dublin	20230905642049
28	52.66	EUR	14:06:20	Euronext Dublin	20230905642305
16	52.66	EUR	14:06:20	Euronext Dublin	20230905642561
1	52.66	EUR	14:06:22	Euronext Dublin	20230905645377
368	52.66	EUR	14:06:22	Euronext Dublin	20230905645633
456	52.66	EUR	14:06:22	Euronext Dublin	20230905645889
991	52.64	EUR	14:07:34	Euronext Dublin	20230905646145
706	52.64	EUR	14:09:19	Euronext Dublin	20230905649729
24	52.64	EUR	14:11:30	Euronext Dublin	20230905652033
587	52.64	EUR	14:11:30	Euronext Dublin	20230905652289
339	52.64	EUR	14:11:30	Euronext Dublin	20230905652545
406	52.62	EUR	14:11:56	Euronext Dublin	20230905653569
107	52.62	EUR	14:11:56	Euronext Dublin	20230905653825
130	52.62	EUR	14:11:56	Euronext Dublin	20230905654081
282	52.62	EUR	14:13:48	Euronext Dublin	20230905654593
221	52.62	EUR	14:13:48	Euronext Dublin	20230905654849
398	52.62	EUR	14:13:48	Euronext Dublin	20230905655105
123	52.62	EUR	14:13:48	Euronext Dublin	20230905655361
55	52.62	EUR	14:13:48	Euronext Dublin	20230905655617
400	52.62	EUR	14:13:48	Euronext Dublin	20230905655873
121	52.62	EUR	14:13:48	Euronext Dublin	20230905656129
41	52.62	EUR	14:13:48	Euronext Dublin	20230905656385
731	52.6	EUR	14:15:51	Euronext Dublin	20230905661249
153	52.6	EUR	14:17:30	Euronext Dublin	20230905661505
123	52.6	EUR	14:17:40	Euronext Dublin	20230905661761
150	52.6	EUR	14:17:40	Euronext Dublin	20230905662017
173	52.6	EUR	14:17:40	Euronext Dublin	20230905662273
1029	52.6	EUR	14:17:40	Euronext Dublin	20230905662529
917	52.6	EUR	14:17:40	Euronext Dublin	20230905662785
45	52.52	EUR	14:19:54	Euronext Dublin	20230905666625
150	52.54	EUR	14:20:31	Euronext Dublin	20230905668929
368	52.54	EUR	14:20:31	Euronext Dublin	20230905669185
380	52.54	EUR	14:20:31	Euronext Dublin	20230905669441
170	52.54	EUR	14:20:31	Euronext Dublin	20230905669697
116	52.56	EUR	14:21:12	Euronext Dublin	20230905673537
159	52.56	EUR	14:21:12	Euronext Dublin	20230905673793
73	52.56	EUR	14:21:12	Euronext Dublin	20230905674049
440	52.56	EUR	14:21:12	Euronext Dublin	20230905674305
39	52.56	EUR	14:23:04	Euronext Dublin	20230905676097
39	52.56	EUR	14:23:08	Euronext Dublin	20230905676353
40	52.56	EUR	14:23:12	Euronext Dublin	20230905676609
40	52.56	EUR	14:23:16	Euronext Dublin	20230905676865
40	52.56	EUR	14:23:20	Euronext Dublin	20230905677121
150	52.56	EUR	14:23:42	Euronext Dublin	20230905677377
59	52.56	EUR	14:23:42	Euronext Dublin	20230905677633
40	52.56	EUR	14:23:45	Euronext Dublin	20230905677889
39	52.56	EUR	14:23:49	Euronext Dublin	20230905678145
40	52.56	EUR	14:23:53	Euronext Dublin	20230905678401
40	52.56	EUR	14:23:57	Euronext Dublin	20230905678657
40	52.56	EUR	14:24:01	Euronext Dublin	20230905678913
40	52.56	EUR	14:24:05	Euronext Dublin	20230905679169
40	52.56	EUR	14:24:09	Euronext Dublin	20230905679425
4	52.56	EUR	14:24:22	Euronext Dublin	20230905679681
49	52.56	EUR	14:24:22	Euronext Dublin	20230905679937
119	52.56	EUR	14:24:22	Euronext Dublin	20230905680193
882	52.56	EUR	14:24:43	Euronext Dublin	20230905680449
150	52.56	EUR	14:24:43	Euronext Dublin	20230905680705
498	52.56	EUR	14:24:43	Euronext Dublin	20230905680961
1298	52.56	EUR	14:24:43	Euronext Dublin	20230905681217
194	52.56	EUR	14:24:43	Euronext Dublin	20230905681473
806	52.56	EUR	14:24:43	Euronext Dublin	20230905681729
494	52.56	EUR	14:24:43	Euronext Dublin	20230905681985
19	52.56	EUR	14:24:53	Euronext Dublin	20230905687617
1234	52.6	EUR	14:28:24	Euronext Dublin	20230905693505
395	52.62	EUR	14:29:04	Euronext Dublin	20230905702209
355	52.62	EUR	14:29:04	Euronext Dublin	20230905702465
398	52.62	EUR	14:29:04	Euronext Dublin	20230905702721
368	52.62	EUR	14:29:05	Euronext Dublin	20230905702977
99	52.62	EUR	14:29:05	Euronext Dublin	20230905703233
270	52.62	EUR	14:29:05	Euronext Dublin	20230905703489
49	52.62	EUR	14:29:08	Euronext Dublin	20230905703745
49	52.62	EUR	14:29:11	Euronext Dublin	20230905704001
13	52.62	EUR	14:29:14	Euronext Dublin	20230905704257
36	52.62	EUR	14:29:14	Euronext Dublin	20230905704513
49	52.62	EUR	14:29:17	Euronext Dublin	20230905704769
49	52.62	EUR	14:29:20	Euronext Dublin	20230905705025
49	52.62	EUR	14:29:23	Euronext Dublin	20230905705281
49	52.62	EUR	14:29:26	Euronext Dublin	20230905705537
49	52.62	EUR	14:29:29	Euronext Dublin	20230905705793
49	52.62	EUR	14:29:32	Euronext Dublin	20230905706049
49	52.62	EUR	14:29:35	Euronext Dublin	20230905706305
16	52.62	EUR	14:29:38	Euronext Dublin	20230905706561
33	52.62	EUR	14:29:38	Euronext Dublin	20230905706817
49	52.62	EUR	14:29:41	Euronext Dublin	20230905707073
49	52.62	EUR	14:29:44	Euronext Dublin	20230905710401
15	52.62	EUR	14:30:21	Euronext Dublin	20230905713473
511	52.62	EUR	14:30:21	Euronext Dublin	20230905713729
100	52.62	EUR	14:30:21	Euronext Dublin	20230905713985
74	52.62	EUR	14:30:21	Euronext Dublin	20230905716801
663	52.66	EUR	14:31:06	Euronext Dublin	20230905720129
301	52.66	EUR	14:31:06	Euronext Dublin	20230905722177
368	52.66	EUR	14:31:10	Euronext Dublin	20230905722433
400	52.66	EUR	14:31:11	Euronext Dublin	20230905722945
400	52.66	EUR	14:31:11	Euronext Dublin	20230905723201
9	52.66	EUR	14:31:11	Euronext Dublin	20230905723457
96	52.66	EUR	14:31:11	Euronext Dublin	20230905723713
223	52.66	EUR	14:31:11	Euronext Dublin	20230905724225
368	52.66	EUR	14:31:14	Euronext Dublin	20230905724481
355	52.66	EUR	14:31:15	Euronext Dublin	20230905724737
263	52.66	EUR	14:31:15	Euronext Dublin	20230905724993
200	52.66	EUR	14:31:16	Euronext Dublin	20230905725249
66	52.68	EUR	14:31:16	Euronext Dublin	20230905725761
710	52.64	EUR	14:31:31	Euronext Dublin	20230905727041
150	52.66	EUR	14:31:31	Euronext Dublin	20230905727297
368	52.66	EUR	14:31:31	Euronext Dublin	20230905727553
301	52.66	EUR	14:31:31	Euronext Dublin	20230905727809
282	52.64	EUR	14:31:36	Euronext Dublin	20230905728065
300	52.64	EUR	14:31:36	Euronext Dublin	20230905728321
13	52.64	EUR	14:31:36	Euronext Dublin	20230905728577
36	52.64	EUR	14:31:36	Euronext Dublin	20230905728833
85	52.64	EUR	14:31:36	Euronext Dublin	20230905729089
200	52.62	EUR	14:32:08	Euronext Dublin	20230905730881
150	52.62	EUR	14:32:08	Euronext Dublin	20230905731137
299	52.62	EUR	14:32:09	Euronext Dublin	20230905731393
55	52.62	EUR	14:32:10	Euronext Dublin	20230905731649
54	52.62	EUR	14:32:11	Euronext Dublin	20230905731905
228	52.62	EUR	14:32:16	Euronext Dublin	20230905733697
438	52.62	EUR	14:32:16	Euronext Dublin	20230905733953
197	52.62	EUR	14:32:16	Euronext Dublin	20230905734209
41	52.62	EUR	14:32:36	Euronext Dublin	20230905734465
47	52.62	EUR	14:32:37	Euronext Dublin	20230905734721
47	52.62	EUR	14:32:38	Euronext Dublin	20230905734977
47	52.62	EUR	14:32:39	Euronext Dublin	20230905735233
18	52.62	EUR	14:32:40	Euronext Dublin	20230905735489
29	52.62	EUR	14:32:40	Euronext Dublin	20230905735745
45	52.6	EUR	14:33:00	Euronext Dublin	20230905736769
400	52.6	EUR	14:33:00	Euronext Dublin	20230905737025
21	52.6	EUR	14:33:23	Euronext Dublin	20230905738305
366	52.6	EUR	14:33:24	Euronext Dublin	20230905738561
135	52.6	EUR	14:33:25	Euronext Dublin	20230905738817
135	52.6	EUR	14:33:25	Euronext Dublin	20230905739073
15	52.6	EUR	14:33:25	Euronext Dublin	20230905739585
260	52.6	EUR	14:33:26	Euronext Dublin	20230905739841
618	52.6	EUR	14:33:32	Euronext Dublin	20230905740609
184	52.6	EUR	14:33:32	Euronext Dublin	20230905740865
283	52.6	EUR	14:33:32	Euronext Dublin	20230905741121
77	52.6	EUR	14:33:34	Euronext Dublin	20230905741377
47	52.6	EUR	14:33:35	Euronext Dublin	20230905741633
47	52.6	EUR	14:33:36	Euronext Dublin	20230905741889
23	52.6	EUR	14:33:37	Euronext Dublin	20230905742145
24	52.6	EUR	14:33:37	Euronext Dublin	20230905742401
47	52.6	EUR	14:33:38	Euronext Dublin	20230905742657
47	52.6	EUR	14:33:39	Euronext Dublin	20230905742913
40	52.6	EUR	14:33:40	Euronext Dublin	20230905743169
101	52.6	EUR	14:33:42	Euronext Dublin	20230905743425
47	52.6	EUR	14:33:43	Euronext Dublin	20230905743681
6	52.6	EUR	14:33:44	Euronext Dublin	20230905743937
41	52.6	EUR	14:33:44	Euronext Dublin	20230905744193
47	52.6	EUR	14:33:45	Euronext Dublin	20230905744449
47	52.6	EUR	14:33:46	Euronext Dublin	20230905744705
47	52.6	EUR	14:33:47	Euronext Dublin	20230905744961
47	52.6	EUR	14:33:48	Euronext Dublin	20230905745217
14	52.6	EUR	14:33:49	Euronext Dublin	20230905745473
34	52.6	EUR	14:33:49	Euronext Dublin	20230905745729
15	52.6	EUR	14:33:50	Euronext Dublin	20230905745985
32	52.6	EUR	14:33:50	Euronext Dublin	20230905746241
47	52.6	EUR	14:33:51	Euronext Dublin	20230905746497
47	52.6	EUR	14:33:52	Euronext Dublin	20230905746753
47	52.6	EUR	14:33:53	Euronext Dublin	20230905747009
4	52.6	EUR	14:33:54	Euronext Dublin	20230905747265
43	52.6	EUR	14:33:54	Euronext Dublin	20230905747521
47	52.6	EUR	14:33:55	Euronext Dublin	20230905747777
47	52.6	EUR	14:33:56	Euronext Dublin	20230905748033
47	52.6	EUR	14:33:57	Euronext Dublin	20230905748289
47	52.6	EUR	14:33:58	Euronext Dublin	20230905748545
47	52.6	EUR	14:33:59	Euronext Dublin	20230905748801
47	52.6	EUR	14:34:00	Euronext Dublin	20230905749057
47	52.6	EUR	14:34:01	Euronext Dublin	20230905749313
47	52.6	EUR	14:34:02	Euronext Dublin	20230905749569
47	52.6	EUR	14:34:03	Euronext Dublin	20230905749825
47	52.6	EUR	14:34:04	Euronext Dublin	20230905750081
47	52.6	EUR	14:34:05	Euronext Dublin	20230905750337
13	52.6	EUR	14:34:06	Euronext Dublin	20230905750593
18	52.6	EUR	14:34:06	Euronext Dublin	20230905750849
16	52.6	EUR	14:34:06	Euronext Dublin	20230905751105
47	52.6	EUR	14:34:07	Euronext Dublin	20230905751361
47	52.6	EUR	14:34:08	Euronext Dublin	20230905751617
47	52.6	EUR	14:34:09	Euronext Dublin	20230905751873
47	52.6	EUR	14:34:10	Euronext Dublin	20230905752129
47	52.6	EUR	14:34:11	Euronext Dublin	20230905752385
47	52.6	EUR	14:34:12	Euronext Dublin	20230905752641
150	52.6	EUR	14:34:21	Euronext Dublin	20230905754433
732	52.6	EUR	14:34:21	Euronext Dublin	20230905754689
58	52.6	EUR	14:34:32	Euronext Dublin	20230905755457
47	52.6	EUR	14:34:33	Euronext Dublin	20230905755713
48	52.6	EUR	14:34:34	Euronext Dublin	20230905755969
188	52.6	EUR	14:34:38	Euronext Dublin	20230905757505
47	52.6	EUR	14:34:39	Euronext Dublin	20230905757761
47	52.6	EUR	14:34:40	Euronext Dublin	20230905758017
47	52.6	EUR	14:34:41	Euronext Dublin	20230905758273
47	52.6	EUR	14:34:42	Euronext Dublin	20230905758529
94	52.6	EUR	14:34:44	Euronext Dublin	20230905758785
129	52.6	EUR	14:34:49	Euronext Dublin	20230905759553
37	52.6	EUR	14:34:49	Euronext Dublin	20230905759809
150	52.6	EUR	14:34:49	Euronext Dublin	20230905760065
368	52.6	EUR	14:34:49	Euronext Dublin	20230905760321
1048	52.6	EUR	14:35:11	Euronext Dublin	20230905761089
45	52.6	EUR	14:35:52	Euronext Dublin	20230905761601
37	52.6	EUR	14:35:53	Euronext Dublin	20230905761857
37	52.6	EUR	14:35:54	Euronext Dublin	20230905762113
31	52.6	EUR	14:35:56	Euronext Dublin	20230905762369
42	52.6	EUR	14:35:56	Euronext Dublin	20230905762625
74	52.6	EUR	14:35:58	Euronext Dublin	20230905762881
37	52.6	EUR	14:35:59	Euronext Dublin	20230905763137
36	52.6	EUR	14:36:00	Euronext Dublin	20230905763393
37	52.6	EUR	14:36:01	Euronext Dublin	20230905763649
949	52.58	EUR	14:36:07	Euronext Dublin	20230905765697
45	52.58	EUR	14:36:28	Euronext Dublin	20230905765953
36	52.58	EUR	14:36:29	Euronext Dublin	20230905766209
37	52.58	EUR	14:36:30	Euronext Dublin	20230905766465
37	52.58	EUR	14:36:31	Euronext Dublin	20230905766721
37	52.58	EUR	14:36:32	Euronext Dublin	20230905766977
37	52.58	EUR	14:36:33	Euronext Dublin	20230905767233
10	52.58	EUR	14:36:34	Euronext Dublin	20230905767489
26	52.58	EUR	14:36:34	Euronext Dublin	20230905767745
74	52.58	EUR	14:36:36	Euronext Dublin	20230905768001
37	52.58	EUR	14:36:37	Euronext Dublin	20230905768257
36	52.58	EUR	14:36:38	Euronext Dublin	20230905768513
7	52.58	EUR	14:36:39	Euronext Dublin	20230905768769
30	52.58	EUR	14:36:39	Euronext Dublin	20230905769025
37	52.58	EUR	14:36:40	Euronext Dublin	20230905769281
37	52.58	EUR	14:36:41	Euronext Dublin	20230905769537
37	52.58	EUR	14:36:42	Euronext Dublin	20230905769793
36	52.58	EUR	14:36:43	Euronext Dublin	20230905770049
37	52.58	EUR	14:36:44	Euronext Dublin	20230905770305
37	52.58	EUR	14:36:45	Euronext Dublin	20230905770561
759	52.56	EUR	14:36:45	Euronext Dublin	20230905771329
1107	52.54	EUR	14:37:02	Euronext Dublin	20230905773377
404	52.54	EUR	14:37:17	Euronext Dublin	20230905776961
485	52.54	EUR	14:37:17	Euronext Dublin	20230905777217
41	52.52	EUR	14:37:28	Euronext Dublin	20230905777985
538	52.52	EUR	14:37:31	Euronext Dublin	20230905778241
33	52.52	EUR	14:37:31	Euronext Dublin	20230905778497
439	52.52	EUR	14:37:31	Euronext Dublin	20230905778753
597	52.52	EUR	14:38:00	Euronext Dublin	20230905781057
290	52.52	EUR	14:38:00	Euronext Dublin	20230905781313
9	52.48	EUR	14:38:10	Euronext Dublin	20230905784897
723	52.48	EUR	14:38:10	Euronext Dublin	20230905785153
68	52.54	EUR	14:38:57	Euronext Dublin	20230905791809
138	52.54	EUR	14:38:57	Euronext Dublin	20230905792065
250	52.54	EUR	14:39:01	Euronext Dublin	20230905793345
904	52.54	EUR	14:39:01	Euronext Dublin	20230905793601
41	52.54	EUR	14:39:09	Euronext Dublin	20230905794881
37	52.54	EUR	14:39:10	Euronext Dublin	20230905795137
37	52.54	EUR	14:39:11	Euronext Dublin	20230905795393
35	52.54	EUR	14:39:12	Euronext Dublin	20230905795649
2	52.54	EUR	14:39:12	Euronext Dublin	20230905795905
37	52.54	EUR	14:39:13	Euronext Dublin	20230905796161
73	52.54	EUR	14:39:15	Euronext Dublin	20230905796417
37	52.54	EUR	14:39:16	Euronext Dublin	20230905796673
37	52.54	EUR	14:39:17	Euronext Dublin	20230905796929
73	52.54	EUR	14:39:19	Euronext Dublin	20230905797185
37	52.54	EUR	14:39:20	Euronext Dublin	20230905797441
37	52.54	EUR	14:39:21	Euronext Dublin	20230905797697
37	52.54	EUR	14:39:22	Euronext Dublin	20230905797953
35	52.54	EUR	14:39:23	Euronext Dublin	20230905798209
1	52.54	EUR	14:39:23	Euronext Dublin	20230905798465
37	52.54	EUR	14:39:24	Euronext Dublin	20230905798721
37	52.54	EUR	14:39:25	Euronext Dublin	20230905798977
37	52.54	EUR	14:39:26	Euronext Dublin	20230905799233
37	52.54	EUR	14:39:27	Euronext Dublin	20230905799489
36	52.54	EUR	14:39:28	Euronext Dublin	20230905799745
37	52.54	EUR	14:39:29	Euronext Dublin	20230905800001
37	52.54	EUR	14:39:30	Euronext Dublin	20230905800257
37	52.54	EUR	14:39:31	Euronext Dublin	20230905800513
57	52.54	EUR	14:39:33	Euronext Dublin	20230905800769
40	52.54	EUR	14:39:34	Euronext Dublin	20230905801025
13	52.54	EUR	14:39:34	Euronext Dublin	20230905801281
37	52.54	EUR	14:39:35	Euronext Dublin	20230905801537
37	52.54	EUR	14:39:36	Euronext Dublin	20230905801793
37	52.54	EUR	14:39:37	Euronext Dublin	20230905802049
36	52.54	EUR	14:39:38	Euronext Dublin	20230905802305
37	52.54	EUR	14:39:39	Euronext Dublin	20230905802561
37	52.54	EUR	14:39:40	Euronext Dublin	20230905802817
91	52.52	EUR	14:39:41	Euronext Dublin	20230905803585
150	52.52	EUR	14:39:41	Euronext Dublin	20230905803841
864	52.52	EUR	14:39:41	Euronext Dublin	20230905804097
48	52.52	EUR	14:40:17	Euronext Dublin	20230905804865
49	52.52	EUR	14:40:19	Euronext Dublin	20230905805121
49	52.52	EUR	14:40:21	Euronext Dublin	20230905805377
49	52.52	EUR	14:40:23	Euronext Dublin	20230905805633
49	52.52	EUR	14:40:25	Euronext Dublin	20230905805889
40	52.52	EUR	14:40:27	Euronext Dublin	20230905806145
9	52.52	EUR	14:40:27	Euronext Dublin	20230905806401
49	52.52	EUR	14:40:29	Euronext Dublin	20230905806657
49	52.52	EUR	14:40:31	Euronext Dublin	20230905806913
49	52.52	EUR	14:40:33	Euronext Dublin	20230905807169
49	52.52	EUR	14:40:35	Euronext Dublin	20230905807425
49	52.52	EUR	14:40:37	Euronext Dublin	20230905807681
20	52.52	EUR	14:40:39	Euronext Dublin	20230905807937
29	52.52	EUR	14:40:39	Euronext Dublin	20230905808193
50	52.52	EUR	14:40:41	Euronext Dublin	20230905808449
200	52.52	EUR	14:40:51	Euronext Dublin	20230905811777
109	52.52	EUR	14:40:51	Euronext Dublin	20230905812545
43	52.52	EUR	14:40:51	Euronext Dublin	20230905812801
708	52.5	EUR	14:41:10	Euronext Dublin	20230905814081
602	52.48	EUR	14:41:21	Euronext Dublin	20230905815105
93	52.46	EUR	14:41:21	Euronext Dublin	20230905815617
108	52.46	EUR	14:41:21	Euronext Dublin	20230905815873
203	52.44	EUR	14:41:28	Euronext Dublin	20230905816385
555	52.42	EUR	14:41:46	Euronext Dublin	20230905817409
445	52.4	EUR	14:41:46	Euronext Dublin	20230905817665
309	52.4	EUR	14:41:46	Euronext Dublin	20230905817921
368	52.42	EUR	14:41:46	Euronext Dublin	20230905818177
136	52.42	EUR	14:41:46	Euronext Dublin	20230905818433
493	52.4	EUR	14:41:47	Euronext Dublin	20230905818689
133	52.4	EUR	14:41:47	Euronext Dublin	20230905818945
1311	52.4	EUR	14:41:47	Euronext Dublin	20230905819201
2857	52.4	EUR	14:41:47	Euronext Dublin	20230905819457
52	52.4	EUR	14:41:47	Euronext Dublin	20230905819713
87	52.4	EUR	14:41:47	Euronext Dublin	20230905819969
51	52.4	EUR	14:41:47	Euronext Dublin	20230905820481
61	52.4	EUR	14:41:47	Euronext Dublin	20230905820737
301	52.4	EUR	14:41:47	Euronext Dublin	20230905820993
292	52.4	EUR	14:41:47	Euronext Dublin	20230905821249
423	52.4	EUR	14:41:47	Euronext Dublin	20230905821505
240	52.4	EUR	14:41:47	Euronext Dublin	20230905821761
1621	52.4	EUR	14:41:47	Euronext Dublin	20230905822017
1425	52.4	EUR	14:41:47	Euronext Dublin	20230905822273
1385	52.4	EUR	14:41:47	Euronext Dublin	20230905822529
232	52.4	EUR	14:41:47	Euronext Dublin	20230905822785
950	52.4	EUR	14:41:47	Euronext Dublin	20230905823041
159	52.4	EUR	14:41:48	Euronext Dublin	20230905823297
63	52.4	EUR	14:41:48	Euronext Dublin	20230905823553
2161	52.4	EUR	14:41:55	Euronext Dublin	20230905823809
200	52.4	EUR	14:41:55	Euronext Dublin	20230905824065
1	52.4	EUR	14:41:55	Euronext Dublin	20230905824321
200	52.38	EUR	14:41:55	Euronext Dublin	20230905824577
53	52.36	EUR	14:41:58	Euronext Dublin	20230905825601
50	52.36	EUR	14:41:58	Euronext Dublin	20230905825857
373	52.34	EUR	14:42:09	Euronext Dublin	20230905828161
2	52.36	EUR	14:42:26	Euronext Dublin	20230905833793
143	52.36	EUR	14:42:26	Euronext Dublin	20230905834049
104	52.34	EUR	14:42:36	Euronext Dublin	20230905834561
15	52.36	EUR	14:42:51	Euronext Dublin	20230905839425
138	52.34	EUR	14:43:24	Euronext Dublin	20230905846081
230	52.34	EUR	14:43:24	Euronext Dublin	20230905846849
108	52.34	EUR	14:43:47	Euronext Dublin	20230905848385
85	52.34	EUR	14:43:47	Euronext Dublin	20230905848641
636	52.34	EUR	14:43:47	Euronext Dublin	20230905848897
58	52.34	EUR	14:43:47	Euronext Dublin	20230905849153
150	52.34	EUR	14:44:19	Euronext Dublin	20230905855297
1494	52.34	EUR	14:44:19	Euronext Dublin	20230905855553
135	52.34	EUR	14:44:19	Euronext Dublin	20230905855809
798	52.34	EUR	14:44:19	Euronext Dublin	20230905856065
123	52.34	EUR	14:44:19	Euronext Dublin	20230905856577
69	52.34	EUR	14:44:19	Euronext Dublin	20230905856833
41	52.34	EUR	14:44:19	Euronext Dublin	20230905857089
264	52.34	EUR	14:44:19	Euronext Dublin	20230905857345
76	52.34	EUR	14:44:20	Euronext Dublin	20230905857601
119	52.34	EUR	14:44:20	Euronext Dublin	20230905857857
2008	52.34	EUR	14:44:20	Euronext Dublin	20230905858113
977	52.34	EUR	14:44:20	Euronext Dublin	20230905858369
528	52.34	EUR	14:44:20	Euronext Dublin	20230905858625
150	52.34	EUR	14:44:22	Euronext Dublin	20230905858881
269	52.34	EUR	14:44:22	Euronext Dublin	20230905859137
653	52.34	EUR	14:44:22	Euronext Dublin	20230905859393
229	52.34	EUR	14:44:22	Euronext Dublin	20230905859649
368	52.34	EUR	14:44:22	Euronext Dublin	20230905859905
355	52.34	EUR	14:44:22	Euronext Dublin	20230905860161
275	52.34	EUR	14:44:22	Euronext Dublin	20230905860417
150	52.34	EUR	14:44:35	Euronext Dublin	20230905860673
103	52.34	EUR	14:44:35	Euronext Dublin	20230905860929
100	52.34	EUR	14:44:35	Euronext Dublin	20230905861185
78	52.34	EUR	14:44:35	Euronext Dublin	20230905861441
100	52.34	EUR	14:44:35	Euronext Dublin	20230905861697
771	52.34	EUR	14:44:35	Euronext Dublin	20230905861953
150	52.34	EUR	14:44:35	Euronext Dublin	20230905862209
127	52.34	EUR	14:44:35	Euronext Dublin	20230905862465
253	52.34	EUR	14:44:35	Euronext Dublin	20230905862721
150	52.34	EUR	14:44:35	Euronext Dublin	20230905862977
150	52.34	EUR	14:44:35	Euronext Dublin	20230905863233
771	52.34	EUR	14:44:35	Euronext Dublin	20230905863489
171	52.34	EUR	14:44:35	Euronext Dublin	20230905863745
282	52.34	EUR	14:44:35	Euronext Dublin	20230905864001
200	52.34	EUR	14:44:36	Euronext Dublin	20230905864257
100	52.34	EUR	14:44:36	Euronext Dublin	20230905864513
671	52.34	EUR	14:44:36	Euronext Dublin	20230905864769
27	52.34	EUR	14:44:36	Euronext Dublin	20230905865025
55	52.34	EUR	14:44:36	Euronext Dublin	20230905865281
27	52.34	EUR	14:44:36	Euronext Dublin	20230905865537
32	52.34	EUR	14:44:36	Euronext Dublin	20230905865793
950	52.34	EUR	14:44:36	Euronext Dublin	20230905866049
100	52.34	EUR	14:44:36	Euronext Dublin	20230905866305
167	52.34	EUR	14:44:36	Euronext Dublin	20230905866561
234	52.34	EUR	14:44:36	Euronext Dublin	20230905866817
39	52.32	EUR	14:45:12	Euronext Dublin	20230905867585
680	52.32	EUR	14:45:13	Euronext Dublin	20230905869889
43	52.32	EUR	14:45:13	Euronext Dublin	20230905870145
333	52.3	EUR	14:45:24	Euronext Dublin	20230905871681
502	52.3	EUR	14:45:24	Euronext Dublin	20230905872193
29	52.3	EUR	14:45:51	Euronext Dublin	20230905876033
1300	52.3	EUR	14:45:57	Euronext Dublin	20230905876289
1300	52.3	EUR	14:45:57	Euronext Dublin	20230905876545
5	52.3	EUR	14:45:57	Euronext Dublin	20230905876801
163	52.3	EUR	14:45:57	Euronext Dublin	20230905877057
524	52.3	EUR	14:45:57	Euronext Dublin	20230905877313
1253	52.3	EUR	14:45:57	Euronext Dublin	20230905877569
150	52.3	EUR	14:45:57	Euronext Dublin	20230905877825
73	52.3	EUR	14:45:57	Euronext Dublin	20230905878081
203	52.3	EUR	14:45:57	Euronext Dublin	20230905878337
966	52.3	EUR	14:45:57	Euronext Dublin	20230905878593
150	52.28	EUR	14:46:47	Euronext Dublin	20230905882689
355	52.28	EUR	14:46:47	Euronext Dublin	20230905882945
368	52.28	EUR	14:46:47	Euronext Dublin	20230905883201
265	52.28	EUR	14:46:47	Euronext Dublin	20230905883457
169	52.28	EUR	14:46:47	Euronext Dublin	20230905883713
193	52.28	EUR	14:46:47	Euronext Dublin	20230905883969
9	52.28	EUR	14:46:47	Euronext Dublin	20230905884225
400	52.28	EUR	14:46:47	Euronext Dublin	20230905884481
9	52.28	EUR	14:46:47	Euronext Dublin	20230905884737
150	52.28	EUR	14:46:47	Euronext Dublin	20230905884993
600	52.28	EUR	14:46:47	Euronext Dublin	20230905885249
100	52.28	EUR	14:46:47	Euronext Dublin	20230905885505
100	52.28	EUR	14:46:47	Euronext Dublin	20230905885761
200	52.28	EUR	14:46:47	Euronext Dublin	20230905886017
128	52.28	EUR	14:46:47	Euronext Dublin	20230905886273
262	52.28	EUR	14:46:53	Euronext Dublin	20230905886529
1542	52.28	EUR	14:46:53	Euronext Dublin	20230905886785
10	52.26	EUR	14:47:02	Euronext Dublin	20230905887809
119	52.26	EUR	14:47:02	Euronext Dublin	20230905888065
233	52.24	EUR	14:47:08	Euronext Dublin	20230905889089
141	52.22	EUR	14:47:17	Euronext Dublin	20230905890625
114	52.22	EUR	14:47:17	Euronext Dublin	20230905890881
649	52.2	EUR	14:47:27	Euronext Dublin	20230905892673
59	52.18	EUR	14:47:35	Euronext Dublin	20230905895233
222	52.18	EUR	14:47:35	Euronext Dublin	20230905895489
78	52.18	EUR	14:47:35	Euronext Dublin	20230905895745
22	52.18	EUR	14:47:35	Euronext Dublin	20230905896001
527	52.16	EUR	14:47:38	Euronext Dublin	20230905897025
120	52.14	EUR	14:47:39	Euronext Dublin	20230905900865
150	52.14	EUR	14:47:47	Euronext Dublin	20230905902657
110	52.14	EUR	14:47:47	Euronext Dublin	20230905902913
104	52.14	EUR	14:47:47	Euronext Dublin	20230905903169
150	52.14	EUR	14:48:00	Euronext Dublin	20230905909313
236	52.12	EUR	14:48:13	Euronext Dublin	20230905911105
150	52.12	EUR	14:48:13	Euronext Dublin	20230905911361
84	52.12	EUR	14:48:13	Euronext Dublin	20230905911617
248	52.12	EUR	14:48:13	Euronext Dublin	20230905911873
671	52.14	EUR	14:48:23	Euronext Dublin	20230905915457
100	52.14	EUR	14:48:23	Euronext Dublin	20230905915713
348	52.14	EUR	14:48:23	Euronext Dublin	20230905915969
163	52.16	EUR	14:48:27	Euronext Dublin	20230905917249
368	52.16	EUR	14:48:27	Euronext Dublin	20230905917505
355	52.16	EUR	14:48:27	Euronext Dublin	20230905917761
9	52.16	EUR	14:48:27	Euronext Dublin	20230905918017
400	52.16	EUR	14:48:27	Euronext Dublin	20230905918273
150	52.16	EUR	14:48:27	Euronext Dublin	20230905918529
270	52.16	EUR	14:48:27	Euronext Dublin	20230905918785
3	52.16	EUR	14:48:27	Euronext Dublin	20230905919041
77	52.16	EUR	14:48:27	Euronext Dublin	20230905919297
150	52.16	EUR	14:48:27	Euronext Dublin	20230905919553
5228	52.16	EUR	14:48:27	Euronext Dublin	20230905919809
221	52.16	EUR	14:48:27	Euronext Dublin	20230905920321
496	52.16	EUR	14:48:27	Euronext Dublin	20230905920577
150	52.16	EUR	14:48:27	Euronext Dublin	20230905920833
61	52.16	EUR	14:48:27	Euronext Dublin	20230905921089
150	52.16	EUR	14:48:27	Euronext Dublin	20230905921345
630	52.16	EUR	14:48:27	Euronext Dublin	20230905921601
98	52.14	EUR	14:48:27	Euronext Dublin	20230905921857
60	52.12	EUR	14:48:39	Euronext Dublin	20230905930817
131	52.12	EUR	14:48:39	Euronext Dublin	20230905931073
271	52.12	EUR	14:48:44	Euronext Dublin	20230905931841
450	52.1	EUR	14:48:55	Euronext Dublin	20230905934913
57	52.14	EUR	14:49:32	Euronext Dublin	20230905942337
63	52.12	EUR	14:49:34	Euronext Dublin	20230905943361
62	52.12	EUR	14:49:36	Euronext Dublin	20230905943617
63	52.12	EUR	14:49:38	Euronext Dublin	20230905943873
62	52.12	EUR	14:49:40	Euronext Dublin	20230905944129
63	52.12	EUR	14:49:42	Euronext Dublin	20230905944385
55	52.12	EUR	14:49:44	Euronext Dublin	20230905944641
7	52.12	EUR	14:49:44	Euronext Dublin	20230905944897
62	52.12	EUR	14:49:46	Euronext Dublin	20230905945153
15	52.12	EUR	14:49:48	Euronext Dublin	20230905945409
48	52.12	EUR	14:49:48	Euronext Dublin	20230905945665
62	52.12	EUR	14:49:50	Euronext Dublin	20230905945921
1588	52.1	EUR	14:49:51	Euronext Dublin	20230905946177
368	52.1	EUR	14:49:55	Euronext Dublin	20230905946945
355	52.1	EUR	14:49:55	Euronext Dublin	20230905947201
150	52.1	EUR	14:49:55	Euronext Dublin	20230905947457
900	52.1	EUR	14:49:55	Euronext Dublin	20230905947713
283	52.1	EUR	14:49:55	Euronext Dublin	20230905947969
9	52.1	EUR	14:49:55	Euronext Dublin	20230905948225
522	52.1	EUR	14:49:55	Euronext Dublin	20230905948481
7	52.1	EUR	14:49:55	Euronext Dublin	20230905948737
24	52.1	EUR	14:50:11	Euronext Dublin	20230905949249
1284	52.1	EUR	14:50:11	Euronext Dublin	20230905949505
770	52.1	EUR	14:50:11	Euronext Dublin	20230905949761
1145	52.1	EUR	14:50:11	Euronext Dublin	20230905950017
150	52.1	EUR	14:50:11	Euronext Dublin	20230905950273
403	52.1	EUR	14:50:11	Euronext Dublin	20230905950529
100	52.1	EUR	14:50:11	Euronext Dublin	20230905950785
1030	52.1	EUR	14:50:11	Euronext Dublin	20230905951041
133	52.1	EUR	14:50:23	Euronext Dublin	20230905955137
352	52.1	EUR	14:50:42	Euronext Dublin	20230905957953
521	52.08	EUR	14:50:59	Euronext Dublin	20230905960257
6	52.08	EUR	14:51:17	Euronext Dublin	20230905964097
172	52.1	EUR	14:51:21	Euronext Dublin	20230905964609
61	52.1	EUR	14:51:23	Euronext Dublin	20230905964865
355	52.1	EUR	14:51:35	Euronext Dublin	20230905965377
228	52.12	EUR	14:51:42	Euronext Dublin	20230905968705
123	52.12	EUR	14:51:46	Euronext Dublin	20230905970497
992	52.12	EUR	14:51:53	Euronext Dublin	20230905973057
655	52.1	EUR	14:52:12	Euronext Dublin	20230905974081
498	52.1	EUR	14:52:12	Euronext Dublin	20230905974337
139	52.1	EUR	14:52:12	Euronext Dublin	20230905974593
368	52.1	EUR	14:52:12	Euronext Dublin	20230905974849
355	52.1	EUR	14:52:12	Euronext Dublin	20230905975105
150	52.1	EUR	14:52:12	Euronext Dublin	20230905975361
46	52.1	EUR	14:52:12	Euronext Dublin	20230905975617
107	52.1	EUR	14:52:53	Euronext Dublin	20230905976641
183	52.1	EUR	14:52:53	Euronext Dublin	20230905976897
191	52.1	EUR	14:52:53	Euronext Dublin	20230905977153
686	52.1	EUR	14:52:53	Euronext Dublin	20230905977409
786	52.1	EUR	14:53:29	Euronext Dublin	20230905978177
503	52.08	EUR	14:53:30	Euronext Dublin	20230905978945
123	52.06	EUR	14:53:31	Euronext Dublin	20230905980481
123	52.04	EUR	14:53:34	Euronext Dublin	20230905981249
100	52.1	EUR	14:54:36	Euronext Dublin	20230905986113
58	52.1	EUR	14:55:04	Euronext Dublin	20230905986369
54	52.1	EUR	14:55:06	Euronext Dublin	20230905986625
53	52.1	EUR	14:55:08	Euronext Dublin	20230905986881
54	52.1	EUR	14:55:10	Euronext Dublin	20230905987137
81	52.1	EUR	14:55:14	Euronext Dublin	20230905987393
54	52.1	EUR	14:55:15	Euronext Dublin	20230905987649
4	52.1	EUR	14:55:21	Euronext Dublin	20230905987905
157	52.1	EUR	14:55:21	Euronext Dublin	20230905988161
1181	52.08	EUR	14:55:22	Euronext Dublin	20230905988929
2080	52.1	EUR	14:55:48	Euronext Dublin	20230905991489
749	52.1	EUR	14:55:48	Euronext Dublin	20230905991745
367	52.1	EUR	14:55:48	Euronext Dublin	20230905992001
1049	52.1	EUR	14:55:48	Euronext Dublin	20230905992257
755	52.1	EUR	14:55:48	Euronext Dublin	20230905992513
820	52.1	EUR	14:56:52	Euronext Dublin	20230905993537
158	52.1	EUR	14:56:52	Euronext Dublin	20230905993793
19	52.1	EUR	14:56:52	Euronext Dublin	20230905994049
56	52.1	EUR	14:57:07	Euronext Dublin	20230905994305
49	52.1	EUR	14:57:09	Euronext Dublin	20230905994561
45	52.1	EUR	14:57:11	Euronext Dublin	20230905994817
4	52.1	EUR	14:57:11	Euronext Dublin	20230905995073
49	52.1	EUR	14:57:13	Euronext Dublin	20230905995329
50	52.1	EUR	14:57:15	Euronext Dublin	20230905996353
49	52.1	EUR	14:57:17	Euronext Dublin	20230905996609
123	52.1	EUR	14:57:22	Euronext Dublin	20230905996865
49	52.1	EUR	14:57:24	Euronext Dublin	20230905997121
455	52.12	EUR	14:57:44	Euronext Dublin	202309051001217
38	52.12	EUR	14:57:44	Euronext Dublin	202309051001985
300	52.1	EUR	14:58:10	Euronext Dublin	202309051004545
340	52.12	EUR	14:58:10	Euronext Dublin	202309051006337
49	52.14	EUR	14:58:12	Euronext Dublin	202309051009409
1	52.14	EUR	14:58:14	Euronext Dublin	202309051009665
49	52.14	EUR	14:58:14	Euronext Dublin	202309051009921
49	52.14	EUR	14:58:16	Euronext Dublin	202309051010177
31	52.14	EUR	14:58:18	Euronext Dublin	202309051010433
18	52.14	EUR	14:58:18	Euronext Dublin	202309051010689
49	52.14	EUR	14:58:20	Euronext Dublin	202309051010945
50	52.14	EUR	14:58:22	Euronext Dublin	202309051011201
49	52.12	EUR	14:58:24	Euronext Dublin	202309051011457
49	52.1	EUR	14:58:26	Euronext Dublin	202309051012481
49	52.1	EUR	14:58:28	Euronext Dublin	202309051012737
50	52.1	EUR	14:58:30	Euronext Dublin	202309051012993
2	52.1	EUR	14:58:32	Euronext Dublin	202309051013249
47	52.1	EUR	14:58:32	Euronext Dublin	202309051013505
49	52.1	EUR	14:58:34	Euronext Dublin	202309051013761
383	52.08	EUR	14:58:34	Euronext Dublin	202309051014017
2194	52.08	EUR	14:58:54	Euronext Dublin	202309051015297
2150	52.08	EUR	14:58:54	Euronext Dublin	202309051015553
287	52.08	EUR	14:58:54	Euronext Dublin	202309051017345
582	52.08	EUR	14:58:54	Euronext Dublin	202309051017601
150	52.08	EUR	14:59:52	Euronext Dublin	202309051018113
979	52.08	EUR	14:59:52	Euronext Dublin	202309051018369
425	52.08	EUR	14:59:52	Euronext Dublin	202309051018625
1790	52.06	EUR	15:00:05	Euronext Dublin	202309051020161
1210	52.06	EUR	15:00:05	Euronext Dublin	202309051020417
365	52.06	EUR	15:00:05	Euronext Dublin	202309051021697
472	52.06	EUR	15:00:20	Euronext Dublin	202309051023233
1271	52.1	EUR	15:00:33	Euronext Dublin	202309051026561
100	52.08	EUR	15:01:00	Euronext Dublin	202309051027841
150	52.08	EUR	15:01:00	Euronext Dublin	202309051028097
77	52.1	EUR	15:02:01	Euronext Dublin	202309051029377
79	52.1	EUR	15:02:08	Euronext Dublin	202309051030913
260	52.1	EUR	15:02:08	Euronext Dublin	202309051031169
567	52.12	EUR	15:02:08	Euronext Dublin	202309051032705
368	52.12	EUR	15:02:08	Euronext Dublin	202309051032961
16	52.12	EUR	15:02:08	Euronext Dublin	202309051033217
150	52.12	EUR	15:02:18	Euronext Dublin	202309051033985
180	52.12	EUR	15:02:18	Euronext Dublin	202309051034241
66	52.12	EUR	15:02:20	Euronext Dublin	202309051034497
66	52.12	EUR	15:02:22	Euronext Dublin	202309051034753
56	52.12	EUR	15:02:24	Euronext Dublin	202309051035009
10	52.12	EUR	15:02:24	Euronext Dublin	202309051035265
66	52.12	EUR	15:02:26	Euronext Dublin	202309051035521
66	52.12	EUR	15:02:28	Euronext Dublin	202309051035777
66	52.12	EUR	15:02:30	Euronext Dublin	202309051036033
66	52.12	EUR	15:02:32	Euronext Dublin	202309051036289
66	52.12	EUR	15:02:34	Euronext Dublin	202309051036545
15	52.12	EUR	15:02:36	Euronext Dublin	202309051036801
51	52.12	EUR	15:02:36	Euronext Dublin	202309051037057
3	52.12	EUR	15:02:39	Euronext Dublin	202309051038849
63	52.12	EUR	15:02:39	Euronext Dublin	202309051039105
66	52.12	EUR	15:02:40	Euronext Dublin	202309051039361
66	52.12	EUR	15:02:42	Euronext Dublin	202309051039617
66	52.12	EUR	15:02:44	Euronext Dublin	202309051039873
66	52.12	EUR	15:02:46	Euronext Dublin	202309051040129
41	52.12	EUR	15:02:48	Euronext Dublin	202309051040385
24	52.12	EUR	15:02:48	Euronext Dublin	202309051040641
66	52.12	EUR	15:02:50	Euronext Dublin	202309051040897
66	52.12	EUR	15:02:52	Euronext Dublin	202309051041153
66	52.12	EUR	15:02:54	Euronext Dublin	202309051041409
66	52.12	EUR	15:02:56	Euronext Dublin	202309051041665
66	52.12	EUR	15:02:58	Euronext Dublin	202309051041921
66	52.12	EUR	15:03:00	Euronext Dublin	202309051043201
66	52.12	EUR	15:03:02	Euronext Dublin	202309051043457
66	52.12	EUR	15:03:04	Euronext Dublin	202309051043713
66	52.12	EUR	15:03:06	Euronext Dublin	202309051043969
66	52.12	EUR	15:03:08	Euronext Dublin	202309051044225
38	52.12	EUR	15:03:10	Euronext Dublin	202309051044481
28	52.12	EUR	15:03:10	Euronext Dublin	202309051044737
66	52.12	EUR	15:03:12	Euronext Dublin	202309051044993
66	52.12	EUR	15:03:14	Euronext Dublin	202309051045249
66	52.12	EUR	15:03:16	Euronext Dublin	202309051045505
1388	52.1	EUR	15:03:17	Euronext Dublin	202309051046273
246	52.08	EUR	15:03:22	Euronext Dublin	202309051048577
618	52.08	EUR	15:03:22	Euronext Dublin	202309051048833
713	52.08	EUR	15:03:55	Euronext Dublin	202309051051905
135	52.08	EUR	15:03:55	Euronext Dublin	202309051052161
1122	52.06	EUR	15:04:40	Euronext Dublin	202309051053697
163	52.06	EUR	15:04:40	Euronext Dublin	202309051053953
120	52.06	EUR	15:04:40	Euronext Dublin	202309051054209
760	52.06	EUR	15:04:41	Euronext Dublin	202309051054977
1137	52.04	EUR	15:04:45	Euronext Dublin	202309051055233
1300	52.04	EUR	15:04:45	Euronext Dublin	202309051055489
563	52.04	EUR	15:04:45	Euronext Dublin	202309051055745
132	52.04	EUR	15:04:45	Euronext Dublin	202309051057281
378	52.02	EUR	15:04:56	Euronext Dublin	202309051057537
1707	52.02	EUR	15:04:56	Euronext Dublin	202309051057793
915	52.02	EUR	15:04:56	Euronext Dublin	202309051058049
264	52.02	EUR	15:04:56	Euronext Dublin	202309051058817
1649	52	EUR	15:05:36	Euronext Dublin	202309051060865
749	52	EUR	15:05:36	Euronext Dublin	202309051061121
602	52	EUR	15:05:36	Euronext Dublin	202309051061377
719	52	EUR	15:05:36	Euronext Dublin	202309051062145
54	52	EUR	15:06:01	Euronext Dublin	202309051062401
400	52	EUR	15:06:30	Euronext Dublin	202309051062913
400	52	EUR	15:06:30	Euronext Dublin	202309051063169
98	52	EUR	15:06:32	Euronext Dublin	202309051063681
58	52	EUR	15:06:34	Euronext Dublin	202309051063937
58	52	EUR	15:06:36	Euronext Dublin	202309051064193
58	52	EUR	15:06:38	Euronext Dublin	202309051064449
58	52	EUR	15:06:40	Euronext Dublin	202309051064705
58	52	EUR	15:06:42	Euronext Dublin	202309051064961
57	52	EUR	15:06:44	Euronext Dublin	202309051065217
21	52	EUR	15:06:46	Euronext Dublin	202309051065473
37	52	EUR	15:06:46	Euronext Dublin	202309051065729
58	52	EUR	15:06:48	Euronext Dublin	202309051065985
5	52	EUR	15:06:50	Euronext Dublin	202309051066241
53	52	EUR	15:06:50	Euronext Dublin	202309051066497
58	52	EUR	15:06:52	Euronext Dublin	202309051066753
58	52	EUR	15:06:54	Euronext Dublin	202309051067009
58	52	EUR	15:06:56	Euronext Dublin	202309051067265
58	52	EUR	15:06:58	Euronext Dublin	202309051067521
58	52	EUR	15:07:00	Euronext Dublin	202309051067777
58	52	EUR	15:07:02	Euronext Dublin	202309051069569
57	52	EUR	15:07:04	Euronext Dublin	202309051069825
58	52	EUR	15:07:06	Euronext Dublin	202309051070081
58	52	EUR	15:07:08	Euronext Dublin	202309051070337
58	52	EUR	15:07:10	Euronext Dublin	202309051070593
58	52	EUR	15:07:12	Euronext Dublin	202309051070849
1271	52.02	EUR	15:07:23	Euronext Dublin	202309051072897
150	52.04	EUR	15:08:34	Euronext Dublin	202309051076225
1124	52.04	EUR	15:08:34	Euronext Dublin	202309051076481
368	52.04	EUR	15:08:34	Euronext Dublin	202309051076737
355	52.04	EUR	15:08:34	Euronext Dublin	202309051076993
280	52.04	EUR	15:08:34	Euronext Dublin	202309051077249
140	52.04	EUR	15:08:34	Euronext Dublin	202309051077505
368	52.04	EUR	15:08:34	Euronext Dublin	202309051077761
355	52.04	EUR	15:08:34	Euronext Dublin	202309051078017
13	52.04	EUR	15:08:34	Euronext Dublin	202309051078273
654	52.02	EUR	15:09:07	Euronext Dublin	202309051080833
768	52.02	EUR	15:09:37	Euronext Dublin	202309051082881
355	52.02	EUR	15:09:37	Euronext Dublin	202309051083137
368	52.02	EUR	15:09:37	Euronext Dublin	202309051083393
150	52.02	EUR	15:09:37	Euronext Dublin	202309051083649
129	52.02	EUR	15:09:37	Euronext Dublin	202309051083905
368	52.02	EUR	15:09:37	Euronext Dublin	202309051084161
355	52.02	EUR	15:09:37	Euronext Dublin	202309051084417
82	52.02	EUR	15:09:37	Euronext Dublin	202309051084673
808	52	EUR	15:10:59	Euronext Dublin	202309051088001
127	52	EUR	15:11:01	Euronext Dublin	202309051091841
150	52	EUR	15:11:01	Euronext Dublin	202309051092097
951	52	EUR	15:11:01	Euronext Dublin	202309051092353
197	52	EUR	15:11:08	Euronext Dublin	202309051096705
2218	52.04	EUR	15:13:12	Euronext Dublin	202309051108225
150	52.04	EUR	15:13:12	Euronext Dublin	202309051108481
762	52.04	EUR	15:13:24	Euronext Dublin	202309051108737
1870	52.04	EUR	15:13:24	Euronext Dublin	202309051108993
691	52.04	EUR	15:13:24	Euronext Dublin	202309051109249
42	52.04	EUR	15:13:24	Euronext Dublin	202309051109505
220	52.02	EUR	15:13:44	Euronext Dublin	202309051111297
299	52.02	EUR	15:13:44	Euronext Dublin	202309051111553
150	52.02	EUR	15:13:45	Euronext Dublin	202309051111809
325	52.02	EUR	15:13:45	Euronext Dublin	202309051112065
743	52	EUR	15:14:13	Euronext Dublin	202309051113601
150	51.98	EUR	15:14:25	Euronext Dublin	202309051114113
1517	51.98	EUR	15:14:25	Euronext Dublin	202309051114369
1333	51.98	EUR	15:14:25	Euronext Dublin	202309051114625
1051	51.98	EUR	15:14:25	Euronext Dublin	202309051115393
1501	51.96	EUR	15:15:23	Euronext Dublin	202309051116417
150	51.96	EUR	15:15:23	Euronext Dublin	202309051116673
222	51.96	EUR	15:15:23	Euronext Dublin	202309051116929
1100	51.96	EUR	15:15:23	Euronext Dublin	202309051117185
27	51.96	EUR	15:15:23	Euronext Dublin	202309051117441
794	51.96	EUR	15:15:23	Euronext Dublin	202309051118209
44	51.96	EUR	15:15:51	Euronext Dublin	202309051119745
42	51.96	EUR	15:15:53	Euronext Dublin	202309051120001
43	51.96	EUR	15:15:55	Euronext Dublin	202309051120257
42	51.96	EUR	15:15:57	Euronext Dublin	202309051121537
42	51.96	EUR	15:15:59	Euronext Dublin	202309051121793
42	51.96	EUR	15:16:01	Euronext Dublin	202309051122817
43	51.96	EUR	15:16:03	Euronext Dublin	202309051123073
41	51.96	EUR	15:16:05	Euronext Dublin	202309051123329
43	51.96	EUR	15:16:07	Euronext Dublin	202309051123841
42	51.96	EUR	15:16:09	Euronext Dublin	202309051124097
85	51.96	EUR	15:16:13	Euronext Dublin	202309051124353
42	51.96	EUR	15:16:15	Euronext Dublin	202309051124609
21	51.96	EUR	15:16:17	Euronext Dublin	202309051124865
21	51.96	EUR	15:16:17	Euronext Dublin	202309051125121
43	51.96	EUR	15:16:19	Euronext Dublin	202309051126145
42	51.96	EUR	15:16:21	Euronext Dublin	202309051126401
42	51.96	EUR	15:16:23	Euronext Dublin	202309051126657
27	51.96	EUR	15:16:25	Euronext Dublin	202309051126913
15	51.96	EUR	15:16:25	Euronext Dublin	202309051127169
4	51.94	EUR	15:16:48	Euronext Dublin	202309051127425
95	51.94	EUR	15:16:48	Euronext Dublin	202309051127681
150	51.94	EUR	15:16:49	Euronext Dublin	202309051127937
1300	51.94	EUR	15:16:49	Euronext Dublin	202309051128193
1451	51.94	EUR	15:16:49	Euronext Dublin	202309051128449
564	51.94	EUR	15:16:49	Euronext Dublin	202309051129729
140	51.92	EUR	15:17:00	Euronext Dublin	202309051129985
1300	51.92	EUR	15:17:00	Euronext Dublin	202309051130241
150	51.92	EUR	15:17:00	Euronext Dublin	202309051130497
674	51.92	EUR	15:17:01	Euronext Dublin	202309051130753
100	51.92	EUR	15:17:03	Euronext Dublin	202309051131009
288	51.92	EUR	15:17:03	Euronext Dublin	202309051131265
348	51.92	EUR	15:17:03	Euronext Dublin	202309051131521
1304	51.92	EUR	15:17:03	Euronext Dublin	202309051132289
367	51.9	EUR	15:17:26	Euronext Dublin	202309051132545
8	51.94	EUR	15:18:00	Euronext Dublin	202309051136641
111	51.94	EUR	15:18:00	Euronext Dublin	202309051136897
400	51.94	EUR	15:18:00	Euronext Dublin	202309051137153
150	51.94	EUR	15:18:00	Euronext Dublin	202309051137409
33	51.94	EUR	15:18:00	Euronext Dublin	202309051137665
41	51.94	EUR	15:18:02	Euronext Dublin	202309051137921
40	51.94	EUR	15:18:04	Euronext Dublin	202309051138177
41	51.94	EUR	15:18:06	Euronext Dublin	202309051138433
40	51.94	EUR	15:18:08	Euronext Dublin	202309051138689
41	51.94	EUR	15:18:10	Euronext Dublin	202309051138945
40	51.94	EUR	15:18:12	Euronext Dublin	202309051139201
41	51.94	EUR	15:18:14	Euronext Dublin	202309051139457
40	51.94	EUR	15:18:16	Euronext Dublin	202309051139713
41	51.94	EUR	15:18:18	Euronext Dublin	202309051139969
41	51.94	EUR	15:18:20	Euronext Dublin	202309051142017
18	51.94	EUR	15:18:56	Euronext Dublin	202309051143041
118	51.94	EUR	15:18:56	Euronext Dublin	202309051143297
228	51.94	EUR	15:18:56	Euronext Dublin	202309051143553
72	51.94	EUR	15:18:56	Euronext Dublin	202309051143809
791	51.94	EUR	15:18:56	Euronext Dublin	202309051144065
444	51.94	EUR	15:18:56	Euronext Dublin	202309051144577
460	51.94	EUR	15:18:56	Euronext Dublin	202309051144833
296	51.94	EUR	15:18:56	Euronext Dublin	202309051145089
386	51.94	EUR	15:18:56	Euronext Dublin	202309051145345
150	51.92	EUR	15:19:26	Euronext Dublin	202309051146881
200	51.92	EUR	15:19:26	Euronext Dublin	202309051147137
82	51.92	EUR	15:19:26	Euronext Dublin	202309051147393
344	51.92	EUR	15:19:28	Euronext Dublin	202309051147649
5	51.92	EUR	15:19:31	Euronext Dublin	202309051148417
97	51.92	EUR	15:19:31	Euronext Dublin	202309051148673
57	51.9	EUR	15:19:34	Euronext Dublin	202309051148929
103	51.9	EUR	15:19:34	Euronext Dublin	202309051149185
92	51.9	EUR	15:19:38	Euronext Dublin	202309051149441
1032	51.92	EUR	15:21:17	Euronext Dublin	202309051154305
81	51.92	EUR	15:21:17	Euronext Dublin	202309051154561
542	51.92	EUR	15:22:24	Euronext Dublin	202309051160705
150	51.92	EUR	15:22:24	Euronext Dublin	202309051160961
290	51.92	EUR	15:22:24	Euronext Dublin	202309051161217
150	51.9	EUR	15:23:01	Euronext Dublin	202309051164033
2192	51.9	EUR	15:23:01	Euronext Dublin	202309051164289
39	51.9	EUR	15:23:01	Euronext Dublin	202309051164545
1196	51.9	EUR	15:23:01	Euronext Dublin	202309051165313
984	51.88	EUR	15:23:02	Euronext Dublin	202309051166593
476	51.88	EUR	15:23:08	Euronext Dublin	202309051166849
60	51.88	EUR	15:23:08	Euronext Dublin	202309051167105
150	51.88	EUR	15:24:07	Euronext Dublin	202309051172993
1184	51.88	EUR	15:24:07	Euronext Dublin	202309051173249
103	51.88	EUR	15:24:07	Euronext Dublin	202309051173505
43	51.88	EUR	15:24:07	Euronext Dublin	202309051173761
935	51.88	EUR	15:24:07	Euronext Dublin	202309051175809
50	51.86	EUR	15:24:14	Euronext Dublin	202309051176065
118	51.86	EUR	15:24:22	Euronext Dublin	202309051176321
265	51.86	EUR	15:24:38	Euronext Dublin	202309051176577
2567	51.86	EUR	15:24:38	Euronext Dublin	202309051176833
468	51.86	EUR	15:24:38	Euronext Dublin	202309051178113
150	51.86	EUR	15:24:38	Euronext Dublin	202309051178369
252	51.86	EUR	15:24:38	Euronext Dublin	202309051178625
35	51.88	EUR	15:26:14	Euronext Dublin	202309051184513
49	51.88	EUR	15:26:17	Euronext Dublin	202309051184769
50	51.88	EUR	15:26:20	Euronext Dublin	202309051185025
49	51.88	EUR	15:26:23	Euronext Dublin	202309051185281
49	51.88	EUR	15:26:26	Euronext Dublin	202309051185537
49	51.88	EUR	15:26:29	Euronext Dublin	202309051185793
49	51.88	EUR	15:26:32	Euronext Dublin	202309051186049
50	51.88	EUR	15:26:35	Euronext Dublin	202309051186305
49	51.88	EUR	15:26:38	Euronext Dublin	202309051186561
229	51.9	EUR	15:27:13	Euronext Dublin	202309051190657
88	51.92	EUR	15:27:19	Euronext Dublin	202309051191425
262	51.92	EUR	15:27:19	Euronext Dublin	202309051191681
77	51.92	EUR	15:27:19	Euronext Dublin	202309051191937
49	51.92	EUR	15:27:21	Euronext Dublin	202309051192961
49	51.92	EUR	15:27:24	Euronext Dublin	202309051193217
43	51.92	EUR	15:27:27	Euronext Dublin	202309051193473
6	51.92	EUR	15:27:27	Euronext Dublin	202309051193729
49	51.92	EUR	15:27:30	Euronext Dublin	202309051193985
50	51.92	EUR	15:27:33	Euronext Dublin	202309051194241
49	51.92	EUR	15:27:36	Euronext Dublin	202309051194497
49	51.92	EUR	15:27:39	Euronext Dublin	202309051194753
49	51.92	EUR	15:27:42	Euronext Dublin	202309051195009
49	51.92	EUR	15:27:45	Euronext Dublin	202309051195265
50	51.92	EUR	15:27:48	Euronext Dublin	202309051195521
49	51.92	EUR	15:27:51	Euronext Dublin	202309051195777
49	51.92	EUR	15:27:54	Euronext Dublin	202309051196033
11	51.92	EUR	15:27:57	Euronext Dublin	202309051196289
38	51.92	EUR	15:27:57	Euronext Dublin	202309051196545
49	51.92	EUR	15:28:00	Euronext Dublin	202309051196801
50	51.92	EUR	15:28:03	Euronext Dublin	202309051197057
49	51.92	EUR	15:28:06	Euronext Dublin	202309051197313
49	51.92	EUR	15:28:09	Euronext Dublin	202309051197569
49	51.92	EUR	15:28:12	Euronext Dublin	202309051197825
49	51.92	EUR	15:28:15	Euronext Dublin	202309051198081
900	51.9	EUR	15:28:17	Euronext Dublin	202309051198593
553	51.9	EUR	15:28:17	Euronext Dublin	202309051198849
138	51.9	EUR	15:28:17	Euronext Dublin	202309051201153
276	51.9	EUR	15:28:17	Euronext Dublin	202309051201409
446	51.9	EUR	15:28:17	Euronext Dublin	202309051201665
99	51.88	EUR	15:28:21	Euronext Dublin	202309051201921
377	51.88	EUR	15:28:53	Euronext Dublin	202309051204737
147	51.88	EUR	15:28:54	Euronext Dublin	202309051206017
673	51.88	EUR	15:29:48	Euronext Dublin	202309051207297
43	51.94	EUR	15:30:40	Euronext Dublin	202309051217281
358	51.94	EUR	15:30:42	Euronext Dublin	202309051218305
118	51.94	EUR	15:30:42	Euronext Dublin	202309051218561
96	51.94	EUR	15:30:42	Euronext Dublin	202309051218817
80	51.94	EUR	15:30:42	Euronext Dublin	202309051219073
843	51.94	EUR	15:30:53	Euronext Dublin	202309051220353
2	51.94	EUR	15:31:01	Euronext Dublin	202309051224705
438	51.94	EUR	15:31:01	Euronext Dublin	202309051224961
71	51.94	EUR	15:31:01	Euronext Dublin	202309051225217
150	51.94	EUR	15:31:01	Euronext Dublin	202309051225473
909	51.96	EUR	15:32:11	Euronext Dublin	202309051233665
255	51.96	EUR	15:32:11	Euronext Dublin	202309051233921
241	51.94	EUR	15:32:26	Euronext Dublin	202309051235201
198	51.94	EUR	15:32:26	Euronext Dublin	202309051235457
34	51.94	EUR	15:32:31	Euronext Dublin	202309051235969
208	51.94	EUR	15:32:31	Euronext Dublin	202309051236225
260	51.92	EUR	15:32:51	Euronext Dublin	202309051238529
311	51.9	EUR	15:33:08	Euronext Dublin	202309051239553
1260	51.88	EUR	15:35:01	Euronext Dublin	202309051244417
284	51.88	EUR	15:35:48	Euronext Dublin	202309051248513
1160	51.88	EUR	15:35:48	Euronext Dublin	202309051248769
663	51.86	EUR	15:36:55	Euronext Dublin	202309051255169
58	51.88	EUR	15:38:32	Euronext Dublin	202309051268225
31	51.9	EUR	15:38:35	Euronext Dublin	202309051270273
19	51.9	EUR	15:38:35	Euronext Dublin	202309051270529
49	51.9	EUR	15:38:38	Euronext Dublin	202309051270785
50	51.88	EUR	15:38:41	Euronext Dublin	202309051271041
49	51.88	EUR	15:38:44	Euronext Dublin	202309051271297
50	51.88	EUR	15:38:47	Euronext Dublin	202309051271553
1	51.88	EUR	15:38:50	Euronext Dublin	202309051271809
49	51.88	EUR	15:38:50	Euronext Dublin	202309051272065
49	51.88	EUR	15:38:53	Euronext Dublin	202309051272577
50	51.88	EUR	15:38:56	Euronext Dublin	202309051272833
49	51.88	EUR	15:38:59	Euronext Dublin	202309051273089
50	51.88	EUR	15:39:02	Euronext Dublin	202309051273345
13	51.88	EUR	15:39:05	Euronext Dublin	202309051273601
36	51.88	EUR	15:39:05	Euronext Dublin	202309051273857
50	51.88	EUR	15:39:08	Euronext Dublin	202309051274113
2205	51.88	EUR	15:39:31	Euronext Dublin	202309051279745
150	51.88	EUR	15:40:58	Euronext Dublin	202309051294849
1616	51.88	EUR	15:40:58	Euronext Dublin	202309051295105
675	51.88	EUR	15:41:48	Euronext Dublin	202309051298689
377	51.9	EUR	15:42:34	Euronext Dublin	202309051302273
511	51.9	EUR	15:42:34	Euronext Dublin	202309051302529
460	51.9	EUR	15:42:34	Euronext Dublin	202309051303041
3	51.9	EUR	15:42:34	Euronext Dublin	202309051303297
155	51.9	EUR	15:42:42	Euronext Dublin	202309051305345
304	51.88	EUR	15:43:08	Euronext Dublin	202309051307137
99	51.88	EUR	15:43:25	Euronext Dublin	202309051308161
233	51.88	EUR	15:43:25	Euronext Dublin	202309051308417
193	51.88	EUR	15:43:25	Euronext Dublin	202309051308673
1351	52.02	EUR	15:44:49	Euronext Dublin	202309051319425
559	52	EUR	15:45:21	Euronext Dublin	202309051327105
460	52	EUR	15:45:33	Euronext Dublin	202309051329153
50	52	EUR	15:45:34	Euronext Dublin	202309051330689
504	51.98	EUR	15:46:51	Euronext Dublin	202309051334785
153	51.98	EUR	15:46:51	Euronext Dublin	202309051335041
422	51.98	EUR	15:46:51	Euronext Dublin	202309051335297
439	51.98	EUR	15:46:51	Euronext Dublin	202309051335809
59	52.06	EUR	16:05:25	Euronext Dublin	202309051419265
40	52.06	EUR	16:05:32	Euronext Dublin	202309051419521
1195	52.04	EUR	16:06:23	Euronext Dublin	202309051421569
925	52.04	EUR	16:06:23	Euronext Dublin	202309051423361
86	52.02	EUR	16:06:24	Euronext Dublin	202309051423873
12	52.02	EUR	16:06:24	Euronext Dublin	202309051424129
41	52.02	EUR	16:07:13	Euronext Dublin	202309051426433
231	52.02	EUR	16:07:17	Euronext Dublin	202309051426689
35	52.02	EUR	16:08:04	Euronext Dublin	202309051430785
36	52.02	EUR	16:08:06	Euronext Dublin	202309051431041
35	52.02	EUR	16:08:08	Euronext Dublin	202309051431297
10	52.02	EUR	16:08:10	Euronext Dublin	202309051431553
189	52.02	EUR	16:08:10	Euronext Dublin	202309051431809
345	52.02	EUR	16:08:10	Euronext Dublin	202309051432065
417	52.02	EUR	16:08:10	Euronext Dublin	202309051432321
134	52.02	EUR	16:08:10	Euronext Dublin	202309051432577
134	52.02	EUR	16:08:10	Euronext Dublin	202309051432833
240	52.02	EUR	16:08:10	Euronext Dublin	202309051433089
242	52.02	EUR	16:08:10	Euronext Dublin	202309051433345
305	52.02	EUR	16:08:10	Euronext Dublin	202309051433601
1764	52.02	EUR	16:08:10	Euronext Dublin	202309051433857
150	52.02	EUR	16:08:10	Euronext Dublin	202309051434113
70	52.02	EUR	16:08:10	Euronext Dublin	202309051434369
36	52.02	EUR	16:08:10	Euronext Dublin	202309051435393
309	52.02	EUR	16:08:10	Euronext Dublin	202309051435649
128	52.02	EUR	16:08:10	Euronext Dublin	202309051435905
37	52.02	EUR	16:08:25	Euronext Dublin	202309051439745
38	52.02	EUR	16:08:29	Euronext Dublin	202309051440001
39	52.02	EUR	16:08:33	Euronext Dublin	202309051440257
39	52.02	EUR	16:08:37	Euronext Dublin	202309051440513
39	52.02	EUR	16:08:41	Euronext Dublin	202309051440769
39	52.02	EUR	16:08:45	Euronext Dublin	202309051441025
39	52.02	EUR	16:08:49	Euronext Dublin	202309051441281
39	52.02	EUR	16:08:53	Euronext Dublin	202309051441537
39	52.02	EUR	16:08:57	Euronext Dublin	202309051444353
39	52.02	EUR	16:09:01	Euronext Dublin	202309051444609
38	52.02	EUR	16:09:05	Euronext Dublin	202309051444865
39	52.02	EUR	16:09:09	Euronext Dublin	202309051445121
39	52.02	EUR	16:09:13	Euronext Dublin	202309051445377
39	52.02	EUR	16:09:17	Euronext Dublin	202309051445633
39	52.02	EUR	16:09:21	Euronext Dublin	202309051445889
1281	52	EUR	16:09:21	Euronext Dublin	202309051447425
106	51.98	EUR	16:10:01	Euronext Dublin	202309051448705
510	51.98	EUR	16:10:01	Euronext Dublin	202309051448961
345	52	EUR	16:10:41	Euronext Dublin	202309051455361
150	52	EUR	16:10:56	Euronext Dublin	202309051456129
88	52	EUR	16:10:56	Euronext Dublin	202309051456385
40	52	EUR	16:11:00	Euronext Dublin	202309051456641
39	52	EUR	16:11:04	Euronext Dublin	202309051456897
40	52	EUR	16:11:08	Euronext Dublin	202309051457153
40	52	EUR	16:11:12	Euronext Dublin	202309051457409
39	52	EUR	16:11:16	Euronext Dublin	202309051457665
40	52	EUR	16:11:20	Euronext Dublin	202309051459969
40	52	EUR	16:11:24	Euronext Dublin	202309051462017
39	52	EUR	16:11:28	Euronext Dublin	202309051462273
40	52	EUR	16:11:32	Euronext Dublin	202309051462529
126	52	EUR	16:12:25	Euronext Dublin	202309051465089
389	52	EUR	16:12:25	Euronext Dublin	202309051465345
99	52	EUR	16:12:34	Euronext Dublin	202309051466625
285	51.98	EUR	16:12:36	Euronext Dublin	202309051468161
38	52.02	EUR	16:12:51	Euronext Dublin	202309051473793
35	52.02	EUR	16:14:01	Euronext Dublin	202309051478401
215	52.02	EUR	16:14:01	Euronext Dublin	202309051478657
174	52	EUR	16:14:13	Euronext Dublin	202309051479425
160	52	EUR	16:14:21	Euronext Dublin	202309051479681
168	52	EUR	16:14:25	Euronext Dublin	202309051479937
168	52	EUR	16:14:29	Euronext Dublin	202309051480193
122	52	EUR	16:14:30	Euronext Dublin	202309051480449
1014	52	EUR	16:14:52	Euronext Dublin	202309051480705
194	52	EUR	16:14:52	Euronext Dublin	202309051480961
1728	52	EUR	16:16:01	Euronext Dublin	202309051487105
76	52	EUR	16:16:08	Euronext Dublin	202309051487361
127	52	EUR	16:16:11	Euronext Dublin	202309051487617
609	52	EUR	16:16:16	Euronext Dublin	202309051487873
145	52	EUR	16:16:17	Euronext Dublin	202309051488129
52	52.02	EUR	16:16:58	Euronext Dublin	202309051490433
3000	52	EUR	16:18:11	Euronext Dublin	202309051491457
431	51.98	EUR	16:18:25	Euronext Dublin	202309051496321
417	51.98	EUR	16:18:25	Euronext Dublin	202309051496577
150	51.98	EUR	16:18:25	Euronext Dublin	202309051496833
208	51.98	EUR	16:18:25	Euronext Dublin	202309051497089
159	51.98	EUR	16:18:25	Euronext Dublin	202309051497345
1635	51.98	EUR	16:18:25	Euronext Dublin	202309051497601
1332	51.96	EUR	16:18:46	Euronext Dublin	202309051502209
243	51.96	EUR	16:18:46	Euronext Dublin	202309051502465
150	51.96	EUR	16:18:46	Euronext Dublin	202309051502721
679	51.96	EUR	16:18:46	Euronext Dublin	202309051502977
112	51.96	EUR	16:18:47	Euronext Dublin	202309051503233
127	51.96	EUR	16:18:52	Euronext Dublin	202309051503489
134	51.96	EUR	16:18:55	Euronext Dublin	202309051503745
131	51.96	EUR	16:19:01	Euronext Dublin	202309051504001
92	51.96	EUR	16:19:04	Euronext Dublin	202309051504257

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

POSNKPBKABKDDCK

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

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account