Latest Share Chat

CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,712.00

Bid: 6,712.00

Ask: 6,716.00

Change: 268.00 (4.16%)

Spread: 4.00 (0.06%)

Open: 6,638.00

High: 6,782.00

Low: 6,556.00

Prev. Close: 6,444.00

Last checked at -

Transaction in Own Shares

12 Jul 2023 07:00

RNS Number : 7060F

CRH PLC

12 July 2023

12th July 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 11th July 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	135,000	110,000
Highest price paid per share:	€50.46	GBp 4,296.00
Lowest price paid per share:	€49.43	GBp 4,205.00
Volume weighted average price paid:	€49.9242	GBp 4,255.50

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 25,742,617 of its ordinary shares in treasury which represents 3.423% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 726,397,721 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 11th July 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	SGEN
Time zone:	BST
Currency:	EUR & GBp (as indicated below)
Date of Transactions:	11/07/2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	49.9242	135,000
London Stock Exchange (XLON)	GBp	4,255.50	110,000

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
45	42.05	GBP	08:00:12	London Stock Exchange	NC1KRQQIYR
45	42.05	GBP	08:00:12	London Stock Exchange	NC1KRQQIYS
60	42.19	GBP	08:00:17	London Stock Exchange	NC1KRQQI8B
25	42.18	GBP	08:00:17	London Stock Exchange	NC1KRQQI98
27	42.15	GBP	08:00:18	London Stock Exchange	NC1KRQQI9A
131	42.37	GBP	08:01:41	London Stock Exchange	NC1KRQQJ0A
255	42.4	GBP	08:01:44	London Stock Exchange	NC1KRQQJ10
323	42.41	GBP	08:02:29	London Stock Exchange	NC1KRQQJ55
46	42.4	GBP	08:03:03	London Stock Exchange	NC1KRQQJ77
47	42.37	GBP	08:03:11	London Stock Exchange	NC1KRQQJ8S
46	42.35	GBP	08:03:38	London Stock Exchange	NC1KRQQJ93
158	42.33	GBP	08:04:20	London Stock Exchange	NC1KRQQJDY
150	42.56	GBP	08:04:46	London Stock Exchange	NC1KRQQKHL
28	42.55	GBP	08:05:04	London Stock Exchange	NC1KRQQKH4
202	42.52	GBP	08:05:13	London Stock Exchange	NC1KRQQKHD
31	42.5	GBP	08:05:39	London Stock Exchange	NC1KRQQKIY
23	42.5	GBP	08:05:39	London Stock Exchange	NC1KRQQKI1
68	42.44	GBP	08:06:13	London Stock Exchange	NC1KRQQKJA
41	42.44	GBP	08:06:16	London Stock Exchange	NC1KRQQKJD
238	42.48	GBP	08:07:14	London Stock Exchange	NC1KRQQKM6
131	42.48	GBP	08:07:14	London Stock Exchange	NC1KRQQKMB
171	42.48	GBP	08:07:14	London Stock Exchange	NC1KRQQKMC
230	42.5	GBP	08:07:33	London Stock Exchange	NC1KRQQKN6
286	42.48	GBP	08:07:34	London Stock Exchange	NC1KRQQKN8
204	42.51	GBP	08:09:06	London Stock Exchange	NC1KRQQKR6
195	42.48	GBP	08:09:22	London Stock Exchange	NC1KRQQKST
264	42.48	GBP	08:09:22	London Stock Exchange	NC1KRQQKSU
215	42.46	GBP	08:09:37	London Stock Exchange	NC1KRQQKU6
199	42.46	GBP	08:09:37	London Stock Exchange	NC1KRQQKU8
131	42.55	GBP	08:09:55	London Stock Exchange	NC1KRQQKVN
43	42.51	GBP	08:10:05	London Stock Exchange	NC1KRQQKVD
60	42.51	GBP	08:10:29	London Stock Exchange	NC1KRQQKWY
97	42.5	GBP	08:10:43	London Stock Exchange	NC1KRQQKXG
80	42.5	GBP	08:11:03	London Stock Exchange	NC1KRQQKYL
145	42.42	GBP	08:11:33	London Stock Exchange	NC1KRQQKZ3
105	42.41	GBP	08:12:00	London Stock Exchange	NC1KRQQK03
42	42.41	GBP	08:12:00	London Stock Exchange	NC1KRQQK04
130	42.43	GBP	08:13:03	London Stock Exchange	NC1KRQQK4N
145	42.43	GBP	08:13:03	London Stock Exchange	NC1KRQQK4Q
45	42.42	GBP	08:14:07	London Stock Exchange	NC1KRQQK7O
80	42.42	GBP	08:14:07	London Stock Exchange	NC1KRQQK7P
77	42.42	GBP	08:14:07	London Stock Exchange	NC1KRQQK7Q
134	42.44	GBP	08:14:42	London Stock Exchange	NC1KRQQK9L
2	42.44	GBP	08:14:42	London Stock Exchange	NC1KRQQK9M
245	42.41	GBP	08:16:07	London Stock Exchange	NC1KRQQKDY
318	42.43	GBP	08:17:21	London Stock Exchange	NC1KRQQLJT
82	42.43	GBP	08:17:51	London Stock Exchange	NC1KRQQLKQ
35	42.43	GBP	08:17:51	London Stock Exchange	NC1KRQQLKR
196	42.4	GBP	08:17:54	London Stock Exchange	NC1KRQQLLP
253	42.38	GBP	08:18:34	London Stock Exchange	NC1KRQQLM8
136	42.39	GBP	08:19:06	London Stock Exchange	NC1KRQQLOS
106	42.39	GBP	08:19:06	London Stock Exchange	NC1KRQQLO3
192	42.38	GBP	08:19:10	London Stock Exchange	NC1KRQQLO7
154	42.38	GBP	08:19:10	London Stock Exchange	NC1KRQQLO9
188	42.37	GBP	08:19:27	London Stock Exchange	NC1KRQQLPM
157	42.36	GBP	08:20:04	London Stock Exchange	NC1KRQQLQX
39	42.37	GBP	08:20:21	London Stock Exchange	NC1KRQQLRO
1	42.37	GBP	08:20:21	London Stock Exchange	NC1KRQQLRP
170	42.35	GBP	08:20:45	London Stock Exchange	NC1KRQQLRC
167	42.35	GBP	08:22:02	London Stock Exchange	NC1KRQQLUQ
89	42.37	GBP	08:23:11	London Stock Exchange	NC1KRQQLW0
141	42.36	GBP	08:23:45	London Stock Exchange	NC1KRQQLWF
150	42.36	GBP	08:23:45	London Stock Exchange	NC1KRQQLXI
36	42.37	GBP	08:24:14	London Stock Exchange	NC1KRQQLXA
120	42.37	GBP	08:24:33	London Stock Exchange	NC1KRQQLYH
77	42.37	GBP	08:24:33	London Stock Exchange	NC1KRQQLYI
82	42.37	GBP	08:24:33	London Stock Exchange	NC1KRQQLYJ
6	42.37	GBP	08:24:33	London Stock Exchange	NC1KRQQLYK
94	42.33	GBP	08:25:01	London Stock Exchange	NC1KRQQLZL
81	42.33	GBP	08:25:02	London Stock Exchange	NC1KRQQLZM
50	42.31	GBP	08:25:02	London Stock Exchange	NC1KRQQLZN
43	42.28	GBP	08:25:09	London Stock Exchange	NC1KRQQLZ0
120	42.27	GBP	08:25:48	London Stock Exchange	NC1KRQQL1S
110	42.27	GBP	08:25:48	London Stock Exchange	NC1KRQQL1T
206	42.28	GBP	08:26:25	London Stock Exchange	NC1KRQQL3U
32	42.28	GBP	08:27:15	London Stock Exchange	NC1KRQQL4P
135	42.28	GBP	08:27:15	London Stock Exchange	NC1KRQQL4Q
49	42.28	GBP	08:28:05	London Stock Exchange	NC1KRQQL6G
2	42.28	GBP	08:28:06	London Stock Exchange	NC1KRQQL6H
47	42.26	GBP	08:28:20	London Stock Exchange	NC1KRQQL6U
82	42.26	GBP	08:28:20	London Stock Exchange	NC1KRQQL6V
77	42.26	GBP	08:28:20	London Stock Exchange	NC1KRQQL6W
50	42.26	GBP	08:28:35	London Stock Exchange	NC1KRQQL64
136	42.28	GBP	08:29:29	London Stock Exchange	NC1KRQQL8R
30	42.28	GBP	08:29:30	London Stock Exchange	NC1KRQQL8T
4	42.28	GBP	08:29:31	London Stock Exchange	NC1KRQQL80
26	42.28	GBP	08:29:31	London Stock Exchange	NC1KRQQL83
28	42.3	GBP	08:29:57	London Stock Exchange	NC1KRQQLAB
190	42.3	GBP	08:29:57	London Stock Exchange	NC1KRQQLAC
28	42.3	GBP	08:29:57	London Stock Exchange	NC1KRQQLAD
113	42.3	GBP	08:29:57	London Stock Exchange	NC1KRQQLAE
128	42.3	GBP	08:29:57	London Stock Exchange	NC1KRQQLAF
32	42.3	GBP	08:29:57	London Stock Exchange	NC1KRQQLBG
164	42.29	GBP	08:29:58	London Stock Exchange	NC1KRQQLBI
35	42.3	GBP	08:30:28	London Stock Exchange	NC1KRQQLD4
77	42.3	GBP	08:30:28	London Stock Exchange	NC1KRQQLD5
36	42.3	GBP	08:30:31	London Stock Exchange	NC1KRQQLEN
77	42.3	GBP	08:30:31	London Stock Exchange	NC1KRQQLEO
82	42.3	GBP	08:30:31	London Stock Exchange	NC1KRQQLEP
2	42.3	GBP	08:30:31	London Stock Exchange	NC1KRQQLEQ
34	42.3	GBP	08:30:32	London Stock Exchange	NC1KRQQLER
40	42.3	GBP	08:31:25	London Stock Exchange	NC1KRQQMHT
129	42.3	GBP	08:31:41	London Stock Exchange	NC1KRQQMH1
120	42.3	GBP	08:32:06	London Stock Exchange	NC1KRQQMIC
66	42.29	GBP	08:32:06	London Stock Exchange	NC1KRQQMJG
81	42.27	GBP	08:32:29	London Stock Exchange	NC1KRQQMJ3
51	42.25	GBP	08:32:48	London Stock Exchange	NC1KRQQMKR
34	42.24	GBP	08:33:01	London Stock Exchange	NC1KRQQMK3
6	42.24	GBP	08:33:01	London Stock Exchange	NC1KRQQMK4
35	42.28	GBP	08:33:59	London Stock Exchange	NC1KRQQMM3
34	42.3	GBP	08:34:00	London Stock Exchange	NC1KRQQMME
134	42.28	GBP	08:34:01	London Stock Exchange	NC1KRQQMNG
18	42.28	GBP	08:34:01	London Stock Exchange	NC1KRQQMNH
1	42.28	GBP	08:34:03	London Stock Exchange	NC1KRQQMNM
114	42.28	GBP	08:34:58	London Stock Exchange	NC1KRQQMON
108	42.28	GBP	08:35:42	London Stock Exchange	NC1KRQQMP2
32	42.31	GBP	08:37:46	London Stock Exchange	NC1KRQQMW9
105	42.3	GBP	08:37:50	London Stock Exchange	NC1KRQQMWE
39	42.3	GBP	08:38:00	London Stock Exchange	NC1KRQQMXM
25	42.3	GBP	08:38:00	London Stock Exchange	NC1KRQQMXN
26	42.3	GBP	08:38:00	London Stock Exchange	NC1KRQQMXO
30	42.29	GBP	08:39:16	London Stock Exchange	NC1KRQQMY8
101	42.3	GBP	08:39:24	London Stock Exchange	NC1KRQQMZL
30	42.3	GBP	08:39:24	London Stock Exchange	NC1KRQQMZM
88	42.3	GBP	08:39:24	London Stock Exchange	NC1KRQQMZN
8	42.28	GBP	08:39:24	London Stock Exchange	NC1KRQQMZQ
36	42.28	GBP	08:40:14	London Stock Exchange	NC1KRQQM09
36	42.28	GBP	08:40:24	London Stock Exchange	NC1KRQQM1M
36	42.28	GBP	08:40:29	London Stock Exchange	NC1KRQQM1R
49	42.26	GBP	08:41:09	London Stock Exchange	NC1KRQQM3J
254	42.26	GBP	08:41:09	London Stock Exchange	NC1KRQQM3K
28	42.27	GBP	08:42:06	London Stock Exchange	NC1KRQQM6K
53	42.3	GBP	08:43:19	London Stock Exchange	NC1KRQQM7A
107	42.32	GBP	08:43:35	London Stock Exchange	NC1KRQQM8Z
53	42.32	GBP	08:45:19	London Stock Exchange	NC1KRQQMB3
67	42.32	GBP	08:45:19	London Stock Exchange	NC1KRQQMB4
54	42.32	GBP	08:46:42	London Stock Exchange	NC1KRQQMD9
74	42.32	GBP	08:46:42	London Stock Exchange	NC1KRQQMDA
25	42.32	GBP	08:46:43	London Stock Exchange	NC1KRQQMDF
68	42.34	GBP	08:47:17	London Stock Exchange	NC1KRQQNGS
70	42.35	GBP	08:47:36	London Stock Exchange	NC1KRQQNH0
149	42.35	GBP	08:47:36	London Stock Exchange	NC1KRQQNH1
28	42.35	GBP	08:47:37	London Stock Exchange	NC1KRQQNH9
48	42.35	GBP	08:47:50	London Stock Exchange	NC1KRQQNJA
28	42.35	GBP	08:47:50	London Stock Exchange	NC1KRQQNJB
20	42.35	GBP	08:47:50	London Stock Exchange	NC1KRQQNJC
48	42.36	GBP	08:47:51	London Stock Exchange	NC1KRQQNKR
36	42.36	GBP	08:47:57	London Stock Exchange	NC1KRQQNKW
37	42.38	GBP	08:49:14	London Stock Exchange	NC1KRQQNOJ
7	42.38	GBP	08:49:14	London Stock Exchange	NC1KRQQNOK
34	42.38	GBP	08:49:14	London Stock Exchange	NC1KRQQNOL
124	42.37	GBP	08:49:27	London Stock Exchange	NC1KRQQNOY
23	42.37	GBP	08:49:27	London Stock Exchange	NC1KRQQNO1
23	42.37	GBP	08:49:27	London Stock Exchange	NC1KRQQNO2
34	42.37	GBP	08:50:18	London Stock Exchange	NC1KRQQNQH
36	42.37	GBP	08:51:34	London Stock Exchange	NC1KRQQNRN
36	42.37	GBP	08:51:35	London Stock Exchange	NC1KRQQNRO
142	42.37	GBP	08:52:12	London Stock Exchange	NC1KRQQNSS
37	42.37	GBP	08:52:12	London Stock Exchange	NC1KRQQNST
17	42.37	GBP	08:52:12	London Stock Exchange	NC1KRQQNSU
118	42.4	GBP	08:53:36	London Stock Exchange	NC1KRQQNUG
36	42.4	GBP	08:53:36	London Stock Exchange	NC1KRQQNUJ
177	42.4	GBP	08:53:36	London Stock Exchange	NC1KRQQNUK
36	42.4	GBP	08:53:37	London Stock Exchange	NC1KRQQNUT
181	42.39	GBP	08:53:45	London Stock Exchange	NC1KRQQNUU
30	42.39	GBP	08:54:17	London Stock Exchange	NC1KRQQNWI
33	42.39	GBP	08:55:12	London Stock Exchange	NC1KRQQNX4
131	42.39	GBP	08:55:23	London Stock Exchange	NC1KRQQNYG
36	42.39	GBP	08:55:23	London Stock Exchange	NC1KRQQNYN
130	42.39	GBP	08:55:23	London Stock Exchange	NC1KRQQNYO
3	42.39	GBP	08:55:23	London Stock Exchange	NC1KRQQNYP
177	42.38	GBP	08:56:19	London Stock Exchange	NC1KRQQN0Z
35	42.38	GBP	08:56:20	London Stock Exchange	NC1KRQQN05
90	42.38	GBP	08:56:20	London Stock Exchange	NC1KRQQN06
20	42.38	GBP	08:56:20	London Stock Exchange	NC1KRQQN07
139	42.38	GBP	08:57:19	London Stock Exchange	NC1KRQQN26
80	42.37	GBP	08:57:51	London Stock Exchange	NC1KRQQN3I
98	42.33	GBP	08:58:46	London Stock Exchange	NC1KRQQN6Z
196	42.31	GBP	08:59:10	London Stock Exchange	NC1KRQQN8P
26	42.31	GBP	08:59:10	London Stock Exchange	NC1KRQQN8R
44	42.31	GBP	08:59:10	London Stock Exchange	NC1KRQQN8S
57	42.29	GBP	09:00:00	London Stock Exchange	NC1KRQQNAT
35	42.29	GBP	09:00:00	London Stock Exchange	NC1KRQQNAX
111	42.29	GBP	09:00:29	London Stock Exchange	NC1KRQQNBC
120	42.29	GBP	09:00:29	London Stock Exchange	NC1KRQQNBE
197	42.28	GBP	09:03:00	London Stock Exchange	NC1KRQQOGA
90	42.3	GBP	09:04:02	London Stock Exchange	NC1KRQQOIA
69	42.31	GBP	09:05:26	London Stock Exchange	NC1KRQQOM3
142	42.31	GBP	09:06:15	London Stock Exchange	NC1KRQQOOH
130	42.33	GBP	09:06:40	London Stock Exchange	NC1KRQQOPW
34	42.33	GBP	09:06:40	London Stock Exchange	NC1KRQQOPX
113	42.33	GBP	09:06:40	London Stock Exchange	NC1KRQQOPY
223	42.32	GBP	09:06:44	London Stock Exchange	NC1KRQQOPC
150	42.33	GBP	09:08:41	London Stock Exchange	NC1KRQQOT3
34	42.33	GBP	09:08:41	London Stock Exchange	NC1KRQQOT8
78	42.33	GBP	09:08:41	London Stock Exchange	NC1KRQQOT9
101	42.33	GBP	09:08:41	London Stock Exchange	NC1KRQQOTA
84	42.37	GBP	09:10:08	London Stock Exchange	NC1KRQQOV3
34	42.38	GBP	09:11:45	London Stock Exchange	NC1KRQQOXU
34	42.38	GBP	09:11:46	London Stock Exchange	NC1KRQQOXV
24	42.38	GBP	09:11:49	London Stock Exchange	NC1KRQQOXX
130	42.38	GBP	09:12:40	London Stock Exchange	NC1KRQQOYS
31	42.38	GBP	09:12:40	London Stock Exchange	NC1KRQQOYT
148	42.38	GBP	09:12:40	London Stock Exchange	NC1KRQQOYU
37	42.35	GBP	09:13:07	London Stock Exchange	NC1KRQQOYF
32	42.35	GBP	09:13:08	London Stock Exchange	NC1KRQQOZH
23	42.36	GBP	09:14:57	London Stock Exchange	NC1KRQQO26
66	42.35	GBP	09:14:57	London Stock Exchange	NC1KRQQO2D
14	42.35	GBP	09:15:28	London Stock Exchange	NC1KRQQO4F
18	42.35	GBP	09:15:28	London Stock Exchange	NC1KRQQO5G
31	42.38	GBP	09:17:31	London Stock Exchange	NC1KRQQO7U
33	42.37	GBP	09:18:17	London Stock Exchange	NC1KRQQO8R
33	42.37	GBP	09:18:21	London Stock Exchange	NC1KRQQO80
69	42.37	GBP	09:18:36	London Stock Exchange	NC1KRQQO8B
35	42.37	GBP	09:19:03	London Stock Exchange	NC1KRQQO9K
1	42.37	GBP	09:19:05	London Stock Exchange	NC1KRQQO9M
33	42.37	GBP	09:19:05	London Stock Exchange	NC1KRQQO9N
1	42.37	GBP	09:19:05	London Stock Exchange	NC1KRQQO9O
34	42.37	GBP	09:19:12	London Stock Exchange	NC1KRQQO9S
129	42.37	GBP	09:19:24	London Stock Exchange	NC1KRQQO97
36	42.35	GBP	09:19:48	London Stock Exchange	NC1KRQQOAL
29	42.35	GBP	09:19:50	London Stock Exchange	NC1KRQQOAM
31	42.36	GBP	09:20:21	London Stock Exchange	NC1KRQQOAC
105	42.37	GBP	09:22:40	London Stock Exchange	NC1KRQQOC9
36	42.37	GBP	09:22:40	London Stock Exchange	NC1KRQQOCA
281	42.35	GBP	09:23:06	London Stock Exchange	NC1KRQQODO
99	42.37	GBP	09:24:15	London Stock Exchange	NC1KRQQOEF
40	42.38	GBP	09:25:29	London Stock Exchange	NC1KRQQPG3
2	42.38	GBP	09:25:30	London Stock Exchange	NC1KRQQPG5
38	42.38	GBP	09:25:30	London Stock Exchange	NC1KRQQPG6
40	42.38	GBP	09:25:31	London Stock Exchange	NC1KRQQPHH
2	42.38	GBP	09:25:31	London Stock Exchange	NC1KRQQPHI
38	42.38	GBP	09:25:31	London Stock Exchange	NC1KRQQPHK
40	42.38	GBP	09:25:38	London Stock Exchange	NC1KRQQPHS
40	42.38	GBP	09:25:47	London Stock Exchange	NC1KRQQPHT
39	42.38	GBP	09:25:56	London Stock Exchange	NC1KRQQPH7
39	42.38	GBP	09:25:58	London Stock Exchange	NC1KRQQPH9
1	42.38	GBP	09:25:58	London Stock Exchange	NC1KRQQPHA
151	42.37	GBP	09:26:01	London Stock Exchange	NC1KRQQPIG
38	42.37	GBP	09:26:01	London Stock Exchange	NC1KRQQPIO
77	42.37	GBP	09:26:01	London Stock Exchange	NC1KRQQPIP
61	42.37	GBP	09:26:01	London Stock Exchange	NC1KRQQPIQ
72	42.35	GBP	09:26:05	London Stock Exchange	NC1KRQQPID
54	42.35	GBP	09:26:05	London Stock Exchange	NC1KRQQPIF
153	42.37	GBP	09:26:38	London Stock Exchange	NC1KRQQPJZ
131	42.36	GBP	09:27:16	London Stock Exchange	NC1KRQQPL1
147	42.35	GBP	09:27:29	London Stock Exchange	NC1KRQQPMY
160	42.35	GBP	09:28:00	London Stock Exchange	NC1KRQQPNF
44	42.35	GBP	09:28:00	London Stock Exchange	NC1KRQQPOG
143	42.34	GBP	09:28:36	London Stock Exchange	NC1KRQQPPJ
181	42.32	GBP	09:28:36	London Stock Exchange	NC1KRQQPPK
81	42.3	GBP	09:28:46	London Stock Exchange	NC1KRQQPPQ
41	42.29	GBP	09:28:54	London Stock Exchange	NC1KRQQPPX
132	42.34	GBP	09:30:37	London Stock Exchange	NC1KRQQPTI
101	42.32	GBP	09:30:43	London Stock Exchange	NC1KRQQPTU
40	42.32	GBP	09:30:43	London Stock Exchange	NC1KRQQPTW
30	42.32	GBP	09:30:43	London Stock Exchange	NC1KRQQPTX
42	42.32	GBP	09:31:01	London Stock Exchange	NC1KRQQPT8
25	42.37	GBP	09:31:53	London Stock Exchange	NC1KRQQPW0
35	42.35	GBP	09:32:01	London Stock Exchange	NC1KRQQPWE
100	42.34	GBP	09:32:40	London Stock Exchange	NC1KRQQPX6
189	42.35	GBP	09:34:56	London Stock Exchange	NC1KRQQP0Z
107	42.35	GBP	09:35:09	London Stock Exchange	NC1KRQQP0D
232	42.35	GBP	09:36:29	London Stock Exchange	NC1KRQQP29
203	42.35	GBP	09:36:29	London Stock Exchange	NC1KRQQP2A
154	42.36	GBP	09:38:50	London Stock Exchange	NC1KRQQP57
88	42.35	GBP	09:42:57	London Stock Exchange	NC1KRQQPBP
154	42.39	GBP	09:44:58	London Stock Exchange	NC1KRQQPED
45	42.39	GBP	09:44:58	London Stock Exchange	NC1KRQQPFG
94	42.39	GBP	09:44:58	London Stock Exchange	NC1KRQQPFH
62	42.39	GBP	09:44:58	London Stock Exchange	NC1KRQQPFI
45	42.39	GBP	09:44:58	London Stock Exchange	NC1KRQQPFJ
32	42.39	GBP	09:44:58	London Stock Exchange	NC1KRQQPFK
657	42.34	GBP	09:57:36	London Stock Exchange	NC1KRQQQ4O
39	42.34	GBP	09:57:36	London Stock Exchange	NC1KRQQQ4P
618	42.34	GBP	09:57:36	London Stock Exchange	NC1KRQQQ4Q
39	42.34	GBP	09:57:36	London Stock Exchange	NC1KRQQQ4R
440	42.34	GBP	09:57:36	London Stock Exchange	NC1KRQQQ4S
217	42.34	GBP	09:57:36	London Stock Exchange	NC1KRQQQ4T
395	42.34	GBP	09:57:36	London Stock Exchange	NC1KRQQQ4U
612	42.34	GBP	09:57:36	London Stock Exchange	NC1KRQQQ4V
45	42.34	GBP	09:57:36	London Stock Exchange	NC1KRQQQ4W
172	42.34	GBP	09:57:36	London Stock Exchange	NC1KRQQQ4X
440	42.34	GBP	09:57:36	London Stock Exchange	NC1KRQQQ4Y
217	42.34	GBP	09:58:05	London Stock Exchange	NC1KRQQQ5L
14	42.34	GBP	09:58:11	London Stock Exchange	NC1KRQQQ5Q
67	42.34	GBP	09:58:11	London Stock Exchange	NC1KRQQQ5S
28	42.34	GBP	09:58:11	London Stock Exchange	NC1KRQQQ5T
357	42.32	GBP	10:02:00	London Stock Exchange	NC1KRQQQCZ
357	42.32	GBP	10:02:00	London Stock Exchange	NC1KRQQQC0
357	42.32	GBP	10:02:00	London Stock Exchange	NC1KRQQQC1
21	42.32	GBP	10:02:00	London Stock Exchange	NC1KRQQQC2
336	42.32	GBP	10:02:00	London Stock Exchange	NC1KRQQQC3
109	42.32	GBP	10:02:00	London Stock Exchange	NC1KRQQQC4
248	42.32	GBP	10:02:00	London Stock Exchange	NC1KRQQQC5
248	42.32	GBP	10:02:00	London Stock Exchange	NC1KRQQQC6
109	42.32	GBP	10:02:00	London Stock Exchange	NC1KRQQQC7
357	42.32	GBP	10:02:02	London Stock Exchange	NC1KRQQQCD
1	42.32	GBP	10:02:07	London Stock Exchange	NC1KRQQQDX
35	42.31	GBP	10:12:45	London Stock Exchange	NC1KRQQR1Z
31	42.32	GBP	10:12:45	London Stock Exchange	NC1KRQQR10
77	42.32	GBP	10:12:45	London Stock Exchange	NC1KRQQR11
77	42.32	GBP	10:12:45	London Stock Exchange	NC1KRQQR12
92	42.32	GBP	10:12:45	London Stock Exchange	NC1KRQQR13
357	42.32	GBP	10:12:45	London Stock Exchange	NC1KRQQR14
349	42.32	GBP	10:12:45	London Stock Exchange	NC1KRQQR15
8	42.32	GBP	10:12:45	London Stock Exchange	NC1KRQQR16
174	42.32	GBP	10:12:45	London Stock Exchange	NC1KRQQR17
153	42.29	GBP	10:12:53	London Stock Exchange	NC1KRQQR1D
37	42.3	GBP	10:13:12	London Stock Exchange	NC1KRQQR2M
38	42.3	GBP	10:13:16	London Stock Exchange	NC1KRQQR20
1	42.3	GBP	10:13:16	London Stock Exchange	NC1KRQQR21
37	42.3	GBP	10:13:19	London Stock Exchange	NC1KRQQR22
1	42.3	GBP	10:13:19	London Stock Exchange	NC1KRQQR23
35	42.3	GBP	10:13:19	London Stock Exchange	NC1KRQQR24
38	42.3	GBP	10:13:40	London Stock Exchange	NC1KRQQR4P
83	42.3	GBP	10:15:44	London Stock Exchange	NC1KRQQR7V
49	42.3	GBP	10:15:44	London Stock Exchange	NC1KRQQR7W
179	42.3	GBP	10:15:44	London Stock Exchange	NC1KRQQR7X
40	42.29	GBP	10:15:50	London Stock Exchange	NC1KRQQR7Z
111	42.3	GBP	10:16:44	London Stock Exchange	NC1KRQQRAO
177	42.3	GBP	10:16:56	London Stock Exchange	NC1KRQQRAD
35	42.3	GBP	10:17:39	London Stock Exchange	NC1KRQQRD7
86	42.32	GBP	10:21:32	London Stock Exchange	NC1KRQQSRH
174	42.34	GBP	10:24:21	London Stock Exchange	NC1KRQQSUA
18	42.34	GBP	10:24:26	London Stock Exchange	NC1KRQQSVR
7	42.34	GBP	10:24:26	London Stock Exchange	NC1KRQQSVS
21	42.34	GBP	10:24:33	London Stock Exchange	NC1KRQQSV4
5	42.34	GBP	10:24:33	London Stock Exchange	NC1KRQQSV5
44	42.34	GBP	10:26:41	London Stock Exchange	NC1KRQQSZL
357	42.34	GBP	10:26:57	London Stock Exchange	NC1KRQQSZT
44	42.39	GBP	10:39:16	London Stock Exchange	NC1KRQQTNV
43	42.39	GBP	10:41:07	London Stock Exchange	NC1KRQQTP5
43	42.39	GBP	10:41:09	London Stock Exchange	NC1KRQQTP6
43	42.39	GBP	10:41:12	London Stock Exchange	NC1KRQQTP7
44	42.39	GBP	10:41:23	London Stock Exchange	NC1KRQQTQM
14	42.39	GBP	10:41:23	London Stock Exchange	NC1KRQQTQN
44	42.39	GBP	10:41:56	London Stock Exchange	NC1KRQQTQE
48	42.39	GBP	10:42:01	London Stock Exchange	NC1KRQQTQF
49	42.39	GBP	10:42:17	London Stock Exchange	NC1KRQQTRQ
49	42.39	GBP	10:42:24	London Stock Exchange	NC1KRQQTRT
49	42.39	GBP	10:42:25	London Stock Exchange	NC1KRQQTRU
50	42.39	GBP	10:42:28	London Stock Exchange	NC1KRQQTRY
101	42.39	GBP	10:43:42	London Stock Exchange	NC1KRQQTSF
369	42.37	GBP	10:43:42	London Stock Exchange	NC1KRQQTTL
205	42.37	GBP	10:44:22	London Stock Exchange	NC1KRQQTU1
1	42.37	GBP	10:44:37	London Stock Exchange	NC1KRQQTVX
45	42.37	GBP	10:44:37	London Stock Exchange	NC1KRQQTVY
47	42.4	GBP	10:46:37	London Stock Exchange	NC1KRQQTYF
30	42.42	GBP	10:47:02	London Stock Exchange	NC1KRQQT0I
162	42.44	GBP	10:48:21	London Stock Exchange	NC1KRQQT3Y
110	42.44	GBP	10:48:21	London Stock Exchange	NC1KRQQT3Z
234	42.43	GBP	10:48:22	London Stock Exchange	NC1KRQQT37
140	42.51	GBP	10:53:01	London Stock Exchange	NC1KRQQTA2
33	42.5	GBP	10:53:10	London Stock Exchange	NC1KRQQTAC
33	42.51	GBP	10:53:15	London Stock Exchange	NC1KRQQTAF
3	42.51	GBP	10:53:16	London Stock Exchange	NC1KRQQTBG
30	42.51	GBP	10:53:16	London Stock Exchange	NC1KRQQTBH
34	42.51	GBP	10:53:20	London Stock Exchange	NC1KRQQTBI
35	42.51	GBP	10:53:36	London Stock Exchange	NC1KRQQTBM
2	42.51	GBP	10:53:37	London Stock Exchange	NC1KRQQTBN
33	42.51	GBP	10:53:37	London Stock Exchange	NC1KRQQTBO
187	42.5	GBP	10:53:48	London Stock Exchange	NC1KRQQTBV
31	42.5	GBP	10:53:48	London Stock Exchange	NC1KRQQTBW
47	42.5	GBP	10:53:48	London Stock Exchange	NC1KRQQTBX
97	42.51	GBP	10:57:13	London Stock Exchange	NC1KRQQUGV
84	42.51	GBP	10:57:37	London Stock Exchange	NC1KRQQUHP
39	42.51	GBP	10:58:14	London Stock Exchange	NC1KRQQUHX
43	42.51	GBP	10:58:19	London Stock Exchange	NC1KRQQUH5
41	42.51	GBP	10:58:19	London Stock Exchange	NC1KRQQUH6
2	42.51	GBP	10:58:19	London Stock Exchange	NC1KRQQUH7
41	42.51	GBP	10:59:26	London Stock Exchange	NC1KRQQUJQ
24	42.53	GBP	11:01:34	London Stock Exchange	NC1KRQQUNR
54	42.53	GBP	11:01:34	London Stock Exchange	NC1KRQQUNS
33	42.53	GBP	11:01:34	London Stock Exchange	NC1KRQQUNT
190	42.53	GBP	11:01:34	London Stock Exchange	NC1KRQQUNU
233	42.53	GBP	11:01:34	London Stock Exchange	NC1KRQQUNV
10	42.53	GBP	11:01:34	London Stock Exchange	NC1KRQQUNW
36	42.53	GBP	11:01:34	London Stock Exchange	NC1KRQQUNX
37	42.55	GBP	11:03:37	London Stock Exchange	NC1KRQQUP4
36	42.55	GBP	11:03:37	London Stock Exchange	NC1KRQQUP5
37	42.55	GBP	11:03:37	London Stock Exchange	NC1KRQQUP6
214	42.55	GBP	11:05:53	London Stock Exchange	NC1KRQQURC
2	42.55	GBP	11:05:53	London Stock Exchange	NC1KRQQURD
47	42.55	GBP	11:06:34	London Stock Exchange	NC1KRQQUSP
40	42.55	GBP	11:06:34	London Stock Exchange	NC1KRQQUSQ
77	42.55	GBP	11:06:34	London Stock Exchange	NC1KRQQUSR
14	42.55	GBP	11:06:34	London Stock Exchange	NC1KRQQUSS
38	42.55	GBP	11:06:37	London Stock Exchange	NC1KRQQUST
38	42.55	GBP	11:06:45	London Stock Exchange	NC1KRQQUSZ
25	42.55	GBP	11:06:46	London Stock Exchange	NC1KRQQUS0
41	42.55	GBP	11:06:46	London Stock Exchange	NC1KRQQUS3
41	42.55	GBP	11:06:47	London Stock Exchange	NC1KRQQUS4
42	42.55	GBP	11:06:52	London Stock Exchange	NC1KRQQUS6
1	42.55	GBP	11:06:53	London Stock Exchange	NC1KRQQUS7
42	42.55	GBP	11:06:53	London Stock Exchange	NC1KRQQUS8
1	42.55	GBP	11:06:53	London Stock Exchange	NC1KRQQUS9
52	42.55	GBP	11:06:54	London Stock Exchange	NC1KRQQUSA
27	42.57	GBP	11:07:15	London Stock Exchange	NC1KRQQUTW
45	42.57	GBP	11:09:02	London Stock Exchange	NC1KRQQUUB
43	42.62	GBP	11:09:41	London Stock Exchange	NC1KRQQUW5
6	42.61	GBP	11:09:42	London Stock Exchange	NC1KRQQUW7
47	42.61	GBP	11:09:42	London Stock Exchange	NC1KRQQUW8
82	42.61	GBP	11:09:42	London Stock Exchange	NC1KRQQUW9
55	42.61	GBP	11:09:42	London Stock Exchange	NC1KRQQUWA
228	42.61	GBP	11:10:00	London Stock Exchange	NC1KRQQUXD
23	42.6	GBP	11:10:44	London Stock Exchange	NC1KRQQUZK
27	42.6	GBP	11:10:44	London Stock Exchange	NC1KRQQUZL
34	42.6	GBP	11:10:44	London Stock Exchange	NC1KRQQUZM
106	42.6	GBP	11:11:30	London Stock Exchange	NC1KRQQU01
24	42.6	GBP	11:11:30	London Stock Exchange	NC1KRQQU02
123	42.6	GBP	11:11:30	London Stock Exchange	NC1KRQQU03
60	42.6	GBP	11:12:42	London Stock Exchange	NC1KRQQU2R
200	42.59	GBP	11:14:10	London Stock Exchange	NC1KRQQU4V
178	42.59	GBP	11:15:22	London Stock Exchange	NC1KRQQU55
48	42.59	GBP	11:16:02	London Stock Exchange	NC1KRQQU7P
72	42.58	GBP	11:16:05	London Stock Exchange	NC1KRQQU7T
69	42.59	GBP	11:16:31	London Stock Exchange	NC1KRQQU8W
38	42.57	GBP	11:16:56	London Stock Exchange	NC1KRQQU9H
60	42.56	GBP	11:17:06	London Stock Exchange	NC1KRQQU9V
50	42.54	GBP	11:18:27	London Stock Exchange	NC1KRQQUB0
220	42.53	GBP	11:18:27	London Stock Exchange	NC1KRQQUB1
217	42.54	GBP	11:23:02	London Stock Exchange	NC1KRQQVG0
77	42.57	GBP	11:24:46	London Stock Exchange	NC1KRQQVIS
156	42.57	GBP	11:24:46	London Stock Exchange	NC1KRQQVIT
169	42.56	GBP	11:27:18	London Stock Exchange	NC1KRQQVLP
45	42.56	GBP	11:28:14	London Stock Exchange	NC1KRQQVNR
63	42.57	GBP	11:28:51	London Stock Exchange	NC1KRQQVOO
2	42.57	GBP	11:28:51	London Stock Exchange	NC1KRQQVOP
18	42.55	GBP	11:29:16	London Stock Exchange	NC1KRQQVOS
432	42.55	GBP	11:29:16	London Stock Exchange	NC1KRQQVOT
192	42.54	GBP	11:31:48	London Stock Exchange	NC1KRQQVRP
3	42.54	GBP	11:31:48	London Stock Exchange	NC1KRQQVRQ
19	42.53	GBP	11:31:48	London Stock Exchange	NC1KRQQVRT
214	42.52	GBP	11:32:49	London Stock Exchange	NC1KRQQVTM
41	42.52	GBP	11:32:49	London Stock Exchange	NC1KRQQVTN
198	42.51	GBP	11:34:07	London Stock Exchange	NC1KRQQVU3
139	42.5	GBP	11:34:13	London Stock Exchange	NC1KRQQVU6
71	42.52	GBP	11:35:20	London Stock Exchange	NC1KRQQVVE
13	42.52	GBP	11:36:14	London Stock Exchange	NC1KRQQVX6
134	42.52	GBP	11:36:14	London Stock Exchange	NC1KRQQVX7
113	42.5	GBP	11:37:22	London Stock Exchange	NC1KRQQVZU
187	42.49	GBP	11:38:43	London Stock Exchange	NC1KRQQV1N
129	42.47	GBP	11:39:40	London Stock Exchange	NC1KRQQV33
144	42.46	GBP	11:40:13	London Stock Exchange	NC1KRQQV4C
174	42.44	GBP	11:42:10	London Stock Exchange	NC1KRQQV8P
59	42.46	GBP	11:44:19	London Stock Exchange	NC1KRQQVAF
59	42.46	GBP	11:44:23	London Stock Exchange	NC1KRQQVBZ
87	42.44	GBP	11:44:27	London Stock Exchange	NC1KRQQVB5
282	42.44	GBP	11:47:18	London Stock Exchange	NC1KRQQVEM
235	42.43	GBP	11:47:45	London Stock Exchange	NC1KRQQVE0
168	42.44	GBP	11:49:37	London Stock Exchange	NC1KRQQWHE
277	42.42	GBP	11:49:51	London Stock Exchange	NC1KRQQWI2
94	42.45	GBP	11:51:12	London Stock Exchange	NC1KRQQWKX
87	42.45	GBP	11:51:12	London Stock Exchange	NC1KRQQWKY
120	42.45	GBP	11:51:12	London Stock Exchange	NC1KRQQWKZ
76	42.45	GBP	11:51:12	London Stock Exchange	NC1KRQQWK0
53	42.53	GBP	11:59:42	London Stock Exchange	NC1KRQQWUO
201	42.52	GBP	12:00:13	London Stock Exchange	NC1KRQQWU8
56	42.51	GBP	12:00:14	London Stock Exchange	NC1KRQQWUC
244	42.51	GBP	12:00:25	London Stock Exchange	NC1KRQQWVJ
93	42.51	GBP	12:02:48	London Stock Exchange	NC1KRQQWYH
57	42.52	GBP	12:04:04	London Stock Exchange	NC1KRQQWZ8
129	42.52	GBP	12:04:04	London Stock Exchange	NC1KRQQWZ9
52	42.51	GBP	12:04:31	London Stock Exchange	NC1KRQQW06
55	42.5	GBP	12:05:16	London Stock Exchange	NC1KRQQW12
21	42.5	GBP	12:05:16	London Stock Exchange	NC1KRQQW13
166	42.49	GBP	12:05:20	London Stock Exchange	NC1KRQQW1A
190	42.49	GBP	12:06:24	London Stock Exchange	NC1KRQQW2E
52	42.48	GBP	12:07:16	London Stock Exchange	NC1KRQQW4I
17	42.48	GBP	12:07:16	London Stock Exchange	NC1KRQQW4J
69	42.49	GBP	12:07:45	London Stock Exchange	NC1KRQQW4W
304	42.49	GBP	12:08:01	London Stock Exchange	NC1KRQQW47
132	42.5	GBP	12:10:35	London Stock Exchange	NC1KRQQWAX
166	42.48	GBP	12:10:54	London Stock Exchange	NC1KRQQWAE
34	42.47	GBP	12:10:54	London Stock Exchange	NC1KRQQWBG
202	42.49	GBP	12:12:02	London Stock Exchange	NC1KRQQWDK
4	42.49	GBP	12:12:02	London Stock Exchange	NC1KRQQWDL
40	42.49	GBP	12:12:06	London Stock Exchange	NC1KRQQWDQ
36	42.49	GBP	12:12:06	London Stock Exchange	NC1KRQQWDU
65	42.53	GBP	12:12:49	London Stock Exchange	NC1KRQQWEV
53	42.53	GBP	12:12:49	London Stock Exchange	NC1KRQQWEW
167	42.55	GBP	12:14:45	London Stock Exchange	NC1KRQQXH6
182	42.54	GBP	12:15:09	London Stock Exchange	NC1KRQQXIR
76	42.54	GBP	12:15:09	London Stock Exchange	NC1KRQQXIS
263	42.53	GBP	12:16:03	London Stock Exchange	NC1KRQQXJV
138	42.54	GBP	12:16:39	London Stock Exchange	NC1KRQQXKQ
47	42.54	GBP	12:16:39	London Stock Exchange	NC1KRQQXKR
90	42.54	GBP	12:16:39	London Stock Exchange	NC1KRQQXKS
55	42.54	GBP	12:16:39	London Stock Exchange	NC1KRQQXKT
140	42.53	GBP	12:17:31	London Stock Exchange	NC1KRQQXK5
89	42.53	GBP	12:17:31	London Stock Exchange	NC1KRQQXK7
22	42.53	GBP	12:17:31	London Stock Exchange	NC1KRQQXK8
135	42.55	GBP	12:19:57	London Stock Exchange	NC1KRQQXPZ
133	42.56	GBP	12:21:06	London Stock Exchange	NC1KRQQXQX
130	42.55	GBP	12:21:08	London Stock Exchange	NC1KRQQXQ1
132	42.55	GBP	12:22:55	London Stock Exchange	NC1KRQQXUT
35	42.56	GBP	12:23:12	London Stock Exchange	NC1KRQQXVH
182	42.56	GBP	12:25:36	London Stock Exchange	NC1KRQQX09
42	42.56	GBP	12:25:49	London Stock Exchange	NC1KRQQX1H
1	42.56	GBP	12:25:49	London Stock Exchange	NC1KRQQX1I
126	42.54	GBP	12:27:21	London Stock Exchange	NC1KRQQX3I
132	42.54	GBP	12:27:27	London Stock Exchange	NC1KRQQX3O
38	42.54	GBP	12:28:38	London Stock Exchange	NC1KRQQX5W
47	42.53	GBP	12:30:45	London Stock Exchange	NC1KRQQX8S
2	42.53	GBP	12:30:46	London Stock Exchange	NC1KRQQX8T
45	42.53	GBP	12:30:46	London Stock Exchange	NC1KRQQX8U
47	42.53	GBP	12:30:50	London Stock Exchange	NC1KRQQX8X
2	42.53	GBP	12:30:51	London Stock Exchange	NC1KRQQX80
45	42.53	GBP	12:30:51	London Stock Exchange	NC1KRQQX81
1	42.53	GBP	12:30:51	London Stock Exchange	NC1KRQQX82
46	42.53	GBP	12:30:51	London Stock Exchange	NC1KRQQX83
47	42.53	GBP	12:30:57	London Stock Exchange	NC1KRQQX84
49	42.53	GBP	12:31:53	London Stock Exchange	NC1KRQQX93
50	42.53	GBP	12:32:06	London Stock Exchange	NC1KRQQX9A
1	42.53	GBP	12:32:06	London Stock Exchange	NC1KRQQX9B
49	42.53	GBP	12:32:06	London Stock Exchange	NC1KRQQX9C
50	42.53	GBP	12:32:07	London Stock Exchange	NC1KRQQX9D
231	42.52	GBP	12:32:14	London Stock Exchange	NC1KRQQXAH
53	42.51	GBP	12:33:28	London Stock Exchange	NC1KRQQXBG
2	42.51	GBP	12:33:29	London Stock Exchange	NC1KRQQXBH
54	42.51	GBP	12:35:13	London Stock Exchange	NC1KRQQXDB
47	42.51	GBP	12:36:48	London Stock Exchange	NC1KRQQXFF
110	42.51	GBP	12:36:48	London Stock Exchange	NC1KRQQYGG
49	42.51	GBP	12:37:05	London Stock Exchange	NC1KRQQYG3
2	42.51	GBP	12:37:05	London Stock Exchange	NC1KRQQYG4
47	42.51	GBP	12:37:05	London Stock Exchange	NC1KRQQYG5
49	42.51	GBP	12:37:07	London Stock Exchange	NC1KRQQYGC
2	42.51	GBP	12:37:07	London Stock Exchange	NC1KRQQYHL
47	42.51	GBP	12:37:07	London Stock Exchange	NC1KRQQYHM
2	42.51	GBP	12:37:08	London Stock Exchange	NC1KRQQYHN
112	42.49	GBP	12:37:14	London Stock Exchange	NC1KRQQYHS
158	42.49	GBP	12:37:41	London Stock Exchange	NC1KRQQYH5
167	42.48	GBP	12:38:42	London Stock Exchange	NC1KRQQYKZ
261	42.47	GBP	12:39:00	London Stock Exchange	NC1KRQQYLW
163	42.45	GBP	12:40:14	London Stock Exchange	NC1KRQQYOL
270	42.43	GBP	12:41:43	London Stock Exchange	NC1KRQQYSS
53	42.44	GBP	12:43:52	London Stock Exchange	NC1KRQQYWX
36	42.42	GBP	12:46:30	London Stock Exchange	NC1KRQQYYS
3	42.42	GBP	12:46:30	London Stock Exchange	NC1KRQQYYT
271	42.42	GBP	12:49:37	London Stock Exchange	NC1KRQQY34
157	42.43	GBP	12:52:11	London Stock Exchange	NC1KRQQY6W
330	42.42	GBP	12:52:52	London Stock Exchange	NC1KRQQY7O
93	42.42	GBP	12:55:21	London Stock Exchange	NC1KRQQYAA
21	42.42	GBP	12:55:21	London Stock Exchange	NC1KRQQYAB
46	42.42	GBP	12:55:23	London Stock Exchange	NC1KRQQYBH
36	42.42	GBP	12:55:23	London Stock Exchange	NC1KRQQYBI
96	42.42	GBP	12:55:23	London Stock Exchange	NC1KRQQYBJ
17	42.42	GBP	12:55:23	London Stock Exchange	NC1KRQQYBK
67	42.42	GBP	12:55:25	London Stock Exchange	NC1KRQQYBL
70	42.42	GBP	12:55:35	London Stock Exchange	NC1KRQQYB3
101	42.42	GBP	12:55:37	London Stock Exchange	NC1KRQQYBB
36	42.42	GBP	12:55:37	London Stock Exchange	NC1KRQQYBC
36	42.42	GBP	12:55:37	London Stock Exchange	NC1KRQQYBD
70	42.42	GBP	12:55:37	London Stock Exchange	NC1KRQQYBE
115	42.41	GBP	12:56:44	London Stock Exchange	NC1KRQQYCB
40	42.41	GBP	12:57:00	London Stock Exchange	NC1KRQQYDV
41	42.41	GBP	12:57:17	London Stock Exchange	NC1KRQQYD0
101	42.41	GBP	12:57:42	London Stock Exchange	NC1KRQQYEH
250	42.43	GBP	13:00:37	London Stock Exchange	NC1KRQQZIU
359	42.43	GBP	13:00:37	London Stock Exchange	NC1KRQQZIZ
270	42.42	GBP	13:00:40	London Stock Exchange	NC1KRQQZI5
135	42.43	GBP	13:03:24	London Stock Exchange	NC1KRQQZM3
173	42.47	GBP	13:07:04	London Stock Exchange	NC1KRQQZTO
31	42.47	GBP	13:07:04	London Stock Exchange	NC1KRQQZTP
46	42.48	GBP	13:07:33	London Stock Exchange	NC1KRQQZUW
48	42.48	GBP	13:07:36	London Stock Exchange	NC1KRQQZU0
100	42.48	GBP	13:07:36	London Stock Exchange	NC1KRQQZU1
36	42.49	GBP	13:08:45	London Stock Exchange	NC1KRQQZVE
3	42.49	GBP	13:08:45	London Stock Exchange	NC1KRQQZVF
44	42.49	GBP	13:08:45	London Stock Exchange	NC1KRQQZWG
2	42.49	GBP	13:08:46	London Stock Exchange	NC1KRQQZWH
45	42.49	GBP	13:08:46	London Stock Exchange	NC1KRQQZWI
48	42.49	GBP	13:08:49	London Stock Exchange	NC1KRQQZWJ
49	42.49	GBP	13:08:54	London Stock Exchange	NC1KRQQZWN
20	42.49	GBP	13:08:54	London Stock Exchange	NC1KRQQZWO
177	42.48	GBP	13:09:04	London Stock Exchange	NC1KRQQZWR
234	42.46	GBP	13:09:54	London Stock Exchange	NC1KRQQZXD
160	42.48	GBP	13:12:58	London Stock Exchange	NC1KRQQZ03
30	42.48	GBP	13:12:58	London Stock Exchange	NC1KRQQZ04
212	42.48	GBP	13:14:45	London Stock Exchange	NC1KRQQZ3Q
61	42.48	GBP	13:14:45	London Stock Exchange	NC1KRQQZ3R
241	42.48	GBP	13:15:28	London Stock Exchange	NC1KRQQZ4A
172	42.47	GBP	13:15:28	London Stock Exchange	NC1KRQQZ5J
169	42.5	GBP	13:15:31	London Stock Exchange	NC1KRQQZ5T
200	42.51	GBP	13:17:17	London Stock Exchange	NC1KRQQZ7N
21	42.51	GBP	13:17:17	London Stock Exchange	NC1KRQQZ7O
272	42.52	GBP	13:18:41	London Stock Exchange	NC1KRQQZ91
195	42.55	GBP	13:19:31	London Stock Exchange	NC1KRQQZBW
153	42.58	GBP	13:21:36	London Stock Exchange	NC1KRQQ0G2
41	42.58	GBP	13:21:36	London Stock Exchange	NC1KRQQ0G3
200	42.6	GBP	13:23:43	London Stock Exchange	NC1KRQQ0KQ
4	42.6	GBP	13:23:43	London Stock Exchange	NC1KRQQ0KR
228	42.6	GBP	13:23:43	London Stock Exchange	NC1KRQQ0K1
44	42.6	GBP	13:23:43	London Stock Exchange	NC1KRQQ0K2
96	42.6	GBP	13:23:43	London Stock Exchange	NC1KRQQ0K9
97	42.6	GBP	13:24:26	London Stock Exchange	NC1KRQQ0L3
140	42.63	GBP	13:25:32	London Stock Exchange	NC1KRQQ0NZ
98	42.66	GBP	13:27:28	London Stock Exchange	NC1KRQQ0QC
47	42.66	GBP	13:27:28	London Stock Exchange	NC1KRQQ0QD
190	42.67	GBP	13:27:46	London Stock Exchange	NC1KRQQ0R7
129	42.69	GBP	13:28:11	London Stock Exchange	NC1KRQQ0SV
64	42.7	GBP	13:29:05	London Stock Exchange	NC1KRQQ0TN
131	42.74	GBP	13:30:29	London Stock Exchange	NC1KRQQ0V3
133	42.75	GBP	13:30:58	London Stock Exchange	NC1KRQQ0W1
116	42.74	GBP	13:31:05	London Stock Exchange	NC1KRQQ0WC
61	42.74	GBP	13:31:28	London Stock Exchange	NC1KRQQ0YG
162	42.76	GBP	13:32:15	London Stock Exchange	NC1KRQQ0ZJ
34	42.83	GBP	13:33:57	London Stock Exchange	NC1KRQQ02W
138	42.82	GBP	13:33:58	London Stock Exchange	NC1KRQQ02Y
6	42.84	GBP	13:34:07	London Stock Exchange	NC1KRQQ03U
143	42.84	GBP	13:34:07	London Stock Exchange	NC1KRQQ03V
89	42.81	GBP	13:34:30	London Stock Exchange	NC1KRQQ04Q
131	42.83	GBP	13:35:14	London Stock Exchange	NC1KRQQ054
72	42.83	GBP	13:35:14	London Stock Exchange	NC1KRQQ056
40	42.81	GBP	13:35:30	London Stock Exchange	NC1KRQQ06Z
72	42.79	GBP	13:35:57	London Stock Exchange	NC1KRQQ07A
35	42.81	GBP	13:36:52	London Stock Exchange	NC1KRQQ0A9
106	42.8	GBP	13:36:59	London Stock Exchange	NC1KRQQ0BG
81	42.78	GBP	13:37:32	London Stock Exchange	NC1KRQQ0CI
72	42.8	GBP	13:37:48	London Stock Exchange	NC1KRQQ0C6
40	42.78	GBP	13:38:14	London Stock Exchange	NC1KRQQ0EW
40	42.78	GBP	13:38:37	London Stock Exchange	NC1KRQQ0E2
104	42.79	GBP	13:39:03	London Stock Exchange	NC1KRQQ0F2
116	42.79	GBP	13:41:08	London Stock Exchange	NC1KRQQ1H3
134	42.78	GBP	13:41:53	London Stock Exchange	NC1KRQQ1I4
53	42.83	GBP	13:44:29	London Stock Exchange	NC1KRQQ1MT
106	42.83	GBP	13:44:29	London Stock Exchange	NC1KRQQ1MU
226	42.82	GBP	13:46:30	London Stock Exchange	NC1KRQQ1PP
264	42.81	GBP	13:46:34	London Stock Exchange	NC1KRQQ1P1
158	42.81	GBP	13:46:34	London Stock Exchange	NC1KRQQ1P2
93	42.87	GBP	13:50:19	London Stock Exchange	NC1KRQQ1XE
185	42.89	GBP	13:51:24	London Stock Exchange	NC1KRQQ11J
165	42.89	GBP	13:51:26	London Stock Exchange	NC1KRQQ11N
219	42.9	GBP	13:52:33	London Stock Exchange	NC1KRQQ133
5	42.95	GBP	13:53:11	London Stock Exchange	NC1KRQQ16H
200	42.95	GBP	13:53:13	London Stock Exchange	NC1KRQQ16K
2	42.95	GBP	13:53:13	London Stock Exchange	NC1KRQQ16L
143	42.96	GBP	13:53:58	London Stock Exchange	NC1KRQQ18U
75	42.95	GBP	13:54:21	London Stock Exchange	NC1KRQQ19P
231	42.95	GBP	13:54:21	London Stock Exchange	NC1KRQQ19Q
291	42.95	GBP	13:55:07	London Stock Exchange	NC1KRQQ1AV
100	42.95	GBP	13:55:17	London Stock Exchange	NC1KRQQ1BQ
6	42.95	GBP	13:55:17	London Stock Exchange	NC1KRQQ1BR
145	42.93	GBP	13:56:14	London Stock Exchange	NC1KRQQ1DC
138	42.88	GBP	13:58:21	London Stock Exchange	NC1KRQQ2IC
115	42.86	GBP	13:58:31	London Stock Exchange	NC1KRQQ2JU
78	42.86	GBP	13:59:11	London Stock Exchange	NC1KRQQ2K7
40	42.84	GBP	13:59:30	London Stock Exchange	NC1KRQQ2LY
24	42.84	GBP	14:00:51	London Stock Exchange	NC1KRQQ2O8
57	42.84	GBP	14:00:51	London Stock Exchange	NC1KRQQ2O9
118	42.86	GBP	14:02:41	London Stock Exchange	NC1KRQQ2Q6
6	42.89	GBP	14:05:13	London Stock Exchange	NC1KRQQ2UA
131	42.89	GBP	14:05:13	London Stock Exchange	NC1KRQQ2UB
214	42.89	GBP	14:05:13	London Stock Exchange	NC1KRQQ2UC
229	42.91	GBP	14:08:44	London Stock Exchange	NC1KRQQ20C
42	42.89	GBP	14:08:48	London Stock Exchange	NC1KRQQ21W
216	42.89	GBP	14:08:48	London Stock Exchange	NC1KRQQ21X
240	42.88	GBP	14:10:28	London Stock Exchange	NC1KRQQ24I
212	42.88	GBP	14:11:48	London Stock Exchange	NC1KRQQ267
46	42.88	GBP	14:11:48	London Stock Exchange	NC1KRQQ268
75	42.88	GBP	14:11:48	London Stock Exchange	NC1KRQQ269
198	42.91	GBP	14:15:02	London Stock Exchange	NC1KRQQ2BT
182	42.89	GBP	14:15:50	London Stock Exchange	NC1KRQQ2DY
172	42.9	GBP	14:16:52	London Stock Exchange	NC1KRQQ3G1
174	42.88	GBP	14:18:01	London Stock Exchange	NC1KRQQ3IL
107	42.87	GBP	14:18:04	London Stock Exchange	NC1KRQQ3IZ
39	42.85	GBP	14:18:16	London Stock Exchange	NC1KRQQ3JU
40	42.84	GBP	14:18:34	London Stock Exchange	NC1KRQQ3JC
75	42.83	GBP	14:20:20	London Stock Exchange	NC1KRQQ3NG
171	42.83	GBP	14:20:31	London Stock Exchange	NC1KRQQ3NC
74	42.83	GBP	14:20:34	London Stock Exchange	NC1KRQQ3O1
65	42.83	GBP	14:21:49	London Stock Exchange	NC1KRQQ3R7
105	42.82	GBP	14:22:01	London Stock Exchange	NC1KRQQ3T0
61	42.82	GBP	14:22:46	London Stock Exchange	NC1KRQQ3W8
75	42.8	GBP	14:24:04	London Stock Exchange	NC1KRQQ3ZO
137	42.78	GBP	14:24:13	London Stock Exchange	NC1KRQQ3ZB
93	42.76	GBP	14:24:44	London Stock Exchange	NC1KRQQ31V
70	42.76	GBP	14:25:00	London Stock Exchange	NC1KRQQ32X
69	42.76	GBP	14:25:50	London Stock Exchange	NC1KRQQ34F
58	42.76	GBP	14:27:43	London Stock Exchange	NC1KRQQ3A3
139	42.74	GBP	14:27:54	London Stock Exchange	NC1KRQQ3CZ
84	42.72	GBP	14:28:31	London Stock Exchange	NC1KRQQ3F4
85	42.71	GBP	14:28:52	London Stock Exchange	NC1KRQQ4G0
23	42.71	GBP	14:28:52	London Stock Exchange	NC1KRQQ4G8
171	42.71	GBP	14:29:59	London Stock Exchange	NC1KRQQ4MJ
35	42.71	GBP	14:29:59	London Stock Exchange	NC1KRQQ4MP
84	42.71	GBP	14:29:59	London Stock Exchange	NC1KRQQ4MQ
87	42.71	GBP	14:29:59	London Stock Exchange	NC1KRQQ4MR
47	42.71	GBP	14:30:03	London Stock Exchange	NC1KRQQ4NS
48	42.71	GBP	14:30:06	London Stock Exchange	NC1KRQQ4N9
55	42.72	GBP	14:30:48	London Stock Exchange	NC1KRQQ4RP
36	42.72	GBP	14:30:51	London Stock Exchange	NC1KRQQ4R4
60	42.7	GBP	14:30:52	London Stock Exchange	NC1KRQQ4RD
71	42.69	GBP	14:30:54	London Stock Exchange	NC1KRQQ4S8
359	42.68	GBP	14:31:10	London Stock Exchange	NC1KRQQ4WP
77	42.68	GBP	14:31:16	London Stock Exchange	NC1KRQQ4YW
69	42.69	GBP	14:32:00	London Stock Exchange	NC1KRQQ432
94	42.69	GBP	14:32:00	London Stock Exchange	NC1KRQQ433
24	42.69	GBP	14:32:09	London Stock Exchange	NC1KRQQ44K
57	42.69	GBP	14:32:09	London Stock Exchange	NC1KRQQ44N
42	42.69	GBP	14:32:09	London Stock Exchange	NC1KRQQ44O
81	42.69	GBP	14:32:21	London Stock Exchange	NC1KRQQ44D
36	42.69	GBP	14:32:41	London Stock Exchange	NC1KRQQ46N
1	42.69	GBP	14:32:42	London Stock Exchange	NC1KRQQ46R
73	42.69	GBP	14:32:44	London Stock Exchange	NC1KRQQ46Y
34	42.7	GBP	14:32:44	London Stock Exchange	NC1KRQQ465
50	42.69	GBP	14:32:44	London Stock Exchange	NC1KRQQ46A
34	42.69	GBP	14:32:44	London Stock Exchange	NC1KRQQ46D
34	42.69	GBP	14:32:45	London Stock Exchange	NC1KRQQ47I
1	42.69	GBP	14:32:46	London Stock Exchange	NC1KRQQ47J
41	42.7	GBP	14:33:04	London Stock Exchange	NC1KRQQ49W
92	42.72	GBP	14:33:05	London Stock Exchange	NC1KRQQ49A
38	42.72	GBP	14:33:18	London Stock Exchange	NC1KRQQ4CM
32	42.72	GBP	14:33:22	London Stock Exchange	NC1KRQQ4CX
33	42.72	GBP	14:33:23	London Stock Exchange	NC1KRQQ4DM
43	42.73	GBP	14:33:33	London Stock Exchange	NC1KRQQ4EU
2	42.73	GBP	14:33:33	London Stock Exchange	NC1KRQQ4EX
39	42.73	GBP	14:33:34	London Stock Exchange	NC1KRQQ4E5
281	42.74	GBP	14:33:38	London Stock Exchange	NC1KRQQ4FX
69	42.75	GBP	14:34:02	London Stock Exchange	NC1KRQQ5IE
90	42.75	GBP	14:34:02	London Stock Exchange	NC1KRQQ5JI
249	42.74	GBP	14:34:02	London Stock Exchange	NC1KRQQ5JL
48	42.74	GBP	14:34:31	London Stock Exchange	NC1KRQQ5LY
56	42.74	GBP	14:34:47	London Stock Exchange	NC1KRQQ5N5
31	42.74	GBP	14:34:52	London Stock Exchange	NC1KRQQ5OY
1	42.74	GBP	14:34:53	London Stock Exchange	NC1KRQQ5O7
26	42.74	GBP	14:34:53	London Stock Exchange	NC1KRQQ5O8
27	42.74	GBP	14:34:54	London Stock Exchange	NC1KRQQ5OA
3	42.74	GBP	14:34:55	London Stock Exchange	NC1KRQQ5PH
24	42.74	GBP	14:34:55	London Stock Exchange	NC1KRQQ5PI
4	42.74	GBP	14:34:56	London Stock Exchange	NC1KRQQ5PJ
23	42.74	GBP	14:34:56	London Stock Exchange	NC1KRQQ5PK
5	42.74	GBP	14:34:56	London Stock Exchange	NC1KRQQ5PM
22	42.74	GBP	14:34:57	London Stock Exchange	NC1KRQQ5PN
27	42.74	GBP	14:34:58	London Stock Exchange	NC1KRQQ5P3
122	42.74	GBP	14:35:03	London Stock Exchange	NC1KRQQ5QT
359	42.73	GBP	14:35:04	London Stock Exchange	NC1KRQQ5Q7
54	42.71	GBP	14:35:05	London Stock Exchange	NC1KRQQ5QC
19	42.7	GBP	14:36:00	London Stock Exchange	NC1KRQQ5UO
56	42.69	GBP	14:36:01	London Stock Exchange	NC1KRQQ5US
68	42.67	GBP	14:36:12	London Stock Exchange	NC1KRQQ5V5
97	42.67	GBP	14:36:19	London Stock Exchange	NC1KRQQ5WM
29	42.67	GBP	14:36:29	London Stock Exchange	NC1KRQQ5WV
42	42.67	GBP	14:36:38	London Stock Exchange	NC1KRQQ5XU
97	42.67	GBP	14:36:38	London Stock Exchange	NC1KRQQ5XV
27	42.67	GBP	14:36:39	London Stock Exchange	NC1KRQQ5X1
27	42.67	GBP	14:36:39	London Stock Exchange	NC1KRQQ5X2
1	42.67	GBP	14:36:40	London Stock Exchange	NC1KRQQ5X3
235	42.66	GBP	14:36:51	London Stock Exchange	NC1KRQQ5XD
54	42.66	GBP	14:36:55	London Stock Exchange	NC1KRQQ5Y2
23	42.66	GBP	14:36:58	London Stock Exchange	NC1KRQQ5Y6
3	42.66	GBP	14:36:59	London Stock Exchange	NC1KRQQ5Y7
23	42.66	GBP	14:36:59	London Stock Exchange	NC1KRQQ5Y8
25	42.66	GBP	14:37:01	London Stock Exchange	NC1KRQQ5Y9
62	42.69	GBP	14:37:20	London Stock Exchange	NC1KRQQ50M
37	42.69	GBP	14:37:20	London Stock Exchange	NC1KRQQ50N
1	42.69	GBP	14:37:21	London Stock Exchange	NC1KRQQ50R
36	42.69	GBP	14:37:21	London Stock Exchange	NC1KRQQ50S
128	42.68	GBP	14:37:21	London Stock Exchange	NC1KRQQ50Y
37	42.68	GBP	14:37:21	London Stock Exchange	NC1KRQQ50Z
39	42.68	GBP	14:37:21	London Stock Exchange	NC1KRQQ500
36	42.68	GBP	14:37:21	London Stock Exchange	NC1KRQQ501
34	42.68	GBP	14:37:24	London Stock Exchange	NC1KRQQ50B
77	42.67	GBP	14:37:24	London Stock Exchange	NC1KRQQ51G
110	42.66	GBP	14:37:40	London Stock Exchange	NC1KRQQ51D
32	42.69	GBP	14:38:21	London Stock Exchange	NC1KRQQ53R
6	42.69	GBP	14:38:21	London Stock Exchange	NC1KRQQ53S
50	42.69	GBP	14:38:22	London Stock Exchange	NC1KRQQ53U
50	42.69	GBP	14:38:22	London Stock Exchange	NC1KRQQ53W
50	42.69	GBP	14:38:23	London Stock Exchange	NC1KRQQ53X
36	42.69	GBP	14:38:23	London Stock Exchange	NC1KRQQ53Y
185	42.68	GBP	14:38:24	London Stock Exchange	NC1KRQQ535
36	42.69	GBP	14:38:50	London Stock Exchange	NC1KRQQ54E
134	42.69	GBP	14:38:50	London Stock Exchange	NC1KRQQ55I
260	42.68	GBP	14:39:02	London Stock Exchange	NC1KRQQ56P
111	42.67	GBP	14:39:14	London Stock Exchange	NC1KRQQ586
44	42.69	GBP	14:39:30	London Stock Exchange	NC1KRQQ59R
39	42.7	GBP	14:39:47	London Stock Exchange	NC1KRQQ5A0
37	42.7	GBP	14:39:47	London Stock Exchange	NC1KRQQ5A5
37	42.7	GBP	14:39:54	London Stock Exchange	NC1KRQQ5A8
1	42.7	GBP	14:39:54	London Stock Exchange	NC1KRQQ5AA
32	42.7	GBP	14:39:54	London Stock Exchange	NC1KRQQ5AC
3	42.7	GBP	14:39:55	London Stock Exchange	NC1KRQQ5AD
30	42.7	GBP	14:39:55	London Stock Exchange	NC1KRQQ5AE
4	42.7	GBP	14:39:56	London Stock Exchange	NC1KRQQ5AF
32	42.7	GBP	14:39:57	London Stock Exchange	NC1KRQQ5BJ
233	42.69	GBP	14:39:59	London Stock Exchange	NC1KRQQ5BR
584	42.68	GBP	14:40:21	London Stock Exchange	NC1KRQQ5EJ
81	42.63	GBP	14:40:35	London Stock Exchange	NC1KRQQ5FU
152	42.62	GBP	14:40:59	London Stock Exchange	NC1KRQQ6IJ
13	42.63	GBP	14:41:12	London Stock Exchange	NC1KRQQ6JG
27	42.63	GBP	14:41:12	London Stock Exchange	NC1KRQQ6JH
135	42.63	GBP	14:41:42	London Stock Exchange	NC1KRQQ6KQ
38	42.61	GBP	14:42:06	London Stock Exchange	NC1KRQQ6NY
1	42.61	GBP	14:42:06	London Stock Exchange	NC1KRQQ6NA
40	42.61	GBP	14:42:07	London Stock Exchange	NC1KRQQ6NC
41	42.61	GBP	14:42:08	London Stock Exchange	NC1KRQQ6OG
1	42.61	GBP	14:42:08	London Stock Exchange	NC1KRQQ6OJ
39	42.61	GBP	14:42:09	London Stock Exchange	NC1KRQQ6OK
40	42.61	GBP	14:42:10	London Stock Exchange	NC1KRQQ6OS
38	42.61	GBP	14:42:11	London Stock Exchange	NC1KRQQ6OB
1	42.61	GBP	14:42:12	London Stock Exchange	NC1KRQQ6PO
34	42.61	GBP	14:42:25	London Stock Exchange	NC1KRQQ6QM
34	42.61	GBP	14:42:25	London Stock Exchange	NC1KRQQ6QO
190	42.6	GBP	14:42:27	London Stock Exchange	NC1KRQQ6QX
117	42.59	GBP	14:42:29	London Stock Exchange	NC1KRQQ6Q8
30	42.58	GBP	14:43:08	London Stock Exchange	NC1KRQQ6UJ
37	42.59	GBP	14:43:28	London Stock Exchange	NC1KRQQ6WC
57	42.62	GBP	14:44:00	London Stock Exchange	NC1KRQQ60G
27	42.64	GBP	14:44:09	London Stock Exchange	NC1KRQQ604
6	42.64	GBP	14:44:10	London Stock Exchange	NC1KRQQ605
27	42.64	GBP	14:44:11	London Stock Exchange	NC1KRQQ61X
26	42.64	GBP	14:44:12	London Stock Exchange	NC1KRQQ61Z
26	42.64	GBP	14:44:13	London Stock Exchange	NC1KRQQ612
6	42.64	GBP	14:44:14	London Stock Exchange	NC1KRQQ613
28	42.63	GBP	14:44:16	London Stock Exchange	NC1KRQQ61D
6	42.63	GBP	14:44:16	London Stock Exchange	NC1KRQQ61E
1	42.62	GBP	14:44:38	London Stock Exchange	NC1KRQQ62F
102	42.62	GBP	14:44:38	London Stock Exchange	NC1KRQQ63G
55	42.62	GBP	14:44:38	London Stock Exchange	NC1KRQQ63H
18	42.62	GBP	14:44:38	London Stock Exchange	NC1KRQQ63I
53	42.62	GBP	14:44:38	London Stock Exchange	NC1KRQQ63J
39	42.63	GBP	14:44:39	London Stock Exchange	NC1KRQQ63N
39	42.63	GBP	14:44:39	London Stock Exchange	NC1KRQQ63O
22	42.63	GBP	14:44:41	London Stock Exchange	NC1KRQQ63R
35	42.63	GBP	14:44:41	London Stock Exchange	NC1KRQQ63T
1	42.63	GBP	14:44:42	London Stock Exchange	NC1KRQQ63U
34	42.63	GBP	14:44:50	London Stock Exchange	NC1KRQQ63V
26	42.63	GBP	14:44:50	London Stock Exchange	NC1KRQQ63W
229	42.61	GBP	14:44:56	London Stock Exchange	NC1KRQQ63A
67	42.61	GBP	14:44:57	London Stock Exchange	NC1KRQQ64Q
35	42.61	GBP	14:44:57	London Stock Exchange	NC1KRQQ64R
49	42.61	GBP	14:44:57	London Stock Exchange	NC1KRQQ64S
11	42.61	GBP	14:44:57	London Stock Exchange	NC1KRQQ64T
51	42.61	GBP	14:44:57	London Stock Exchange	NC1KRQQ64W
44	42.61	GBP	14:44:57	London Stock Exchange	NC1KRQQ64X
46	42.61	GBP	14:44:57	London Stock Exchange	NC1KRQQ64Y
27	42.61	GBP	14:44:57	London Stock Exchange	NC1KRQQ64Z
22	42.61	GBP	14:44:57	London Stock Exchange	NC1KRQQ640
285	42.61	GBP	14:45:19	London Stock Exchange	NC1KRQQ66C
64	42.6	GBP	14:45:22	London Stock Exchange	NC1KRQQ67N
33	42.61	GBP	14:45:32	London Stock Exchange	NC1KRQQ69Y
230	42.61	GBP	14:45:58	London Stock Exchange	NC1KRQQ6BF
45	42.61	GBP	14:46:11	London Stock Exchange	NC1KRQQ6DC
46	42.61	GBP	14:46:12	London Stock Exchange	NC1KRQQ6EW
1	42.61	GBP	14:46:13	London Stock Exchange	NC1KRQQ6EF
322	42.6	GBP	14:46:14	London Stock Exchange	NC1KRQQ6FO
133	42.59	GBP	14:46:59	London Stock Exchange	NC1KRQQ7M6
33	42.66	GBP	14:47:09	London Stock Exchange	NC1KRQQ7PR
72	42.66	GBP	14:47:09	London Stock Exchange	NC1KRQQ7PS
111	42.65	GBP	14:47:12	London Stock Exchange	NC1KRQQ7PB
53	42.66	GBP	14:48:31	London Stock Exchange	NC1KRQQ7TF
94	42.7	GBP	14:49:58	London Stock Exchange	NC1KRQQ7ZK
40	42.7	GBP	14:49:58	London Stock Exchange	NC1KRQQ7ZL
39	42.7	GBP	14:50:00	London Stock Exchange	NC1KRQQ7ZV
34	42.7	GBP	14:50:00	London Stock Exchange	NC1KRQQ7ZW
1	42.7	GBP	14:50:01	London Stock Exchange	NC1KRQQ7ZX
46	42.7	GBP	14:50:01	London Stock Exchange	NC1KRQQ7ZY
1	42.7	GBP	14:50:01	London Stock Exchange	NC1KRQQ7ZZ
50	42.7	GBP	14:50:02	London Stock Exchange	NC1KRQQ7Z0
39	42.7	GBP	14:50:02	London Stock Exchange	NC1KRQQ7Z1
121	42.69	GBP	14:50:02	London Stock Exchange	NC1KRQQ7Z2
248	42.68	GBP	14:50:02	London Stock Exchange	NC1KRQQ7Z7
23	42.68	GBP	14:50:02	London Stock Exchange	NC1KRQQ7Z8
4	42.69	GBP	14:50:21	London Stock Exchange	NC1KRQQ711
310	42.68	GBP	14:50:21	London Stock Exchange	NC1KRQQ713
105	42.67	GBP	14:50:47	London Stock Exchange	NC1KRQQ72D
115	42.67	GBP	14:50:47	London Stock Exchange	NC1KRQQ72E
74	42.69	GBP	14:51:56	London Stock Exchange	NC1KRQQ77Y
40	42.69	GBP	14:52:00	London Stock Exchange	NC1KRQQ770
42	42.69	GBP	14:52:05	London Stock Exchange	NC1KRQQ78N
41	42.71	GBP	14:52:31	London Stock Exchange	NC1KRQQ79R
45	42.71	GBP	14:52:33	London Stock Exchange	NC1KRQQ79S
45	42.71	GBP	14:52:34	London Stock Exchange	NC1KRQQ79U
45	42.71	GBP	14:52:37	London Stock Exchange	NC1KRQQ79X
45	42.71	GBP	14:52:39	London Stock Exchange	NC1KRQQ79Z
46	42.71	GBP	14:52:45	London Stock Exchange	NC1KRQQ79B
46	42.71	GBP	14:52:47	London Stock Exchange	NC1KRQQ79D
30	42.73	GBP	14:53:22	London Stock Exchange	NC1KRQQ7BT
229	42.72	GBP	14:53:23	London Stock Exchange	NC1KRQQ7BY
95	42.73	GBP	14:53:32	London Stock Exchange	NC1KRQQ7CH
74	42.73	GBP	14:53:34	London Stock Exchange	NC1KRQQ7CL
34	42.72	GBP	14:53:36	London Stock Exchange	NC1KRQQ7CW
170	42.72	GBP	14:53:42	London Stock Exchange	NC1KRQQ7CC
19	42.73	GBP	14:53:46	London Stock Exchange	NC1KRQQ7DN
401	42.72	GBP	14:53:50	London Stock Exchange	NC1KRQQ7DW
159	42.7	GBP	14:54:21	London Stock Exchange	NC1KRQQ8GL
452	42.68	GBP	14:54:24	London Stock Exchange	NC1KRQQ8GT
60	42.68	GBP	14:54:29	London Stock Exchange	NC1KRQQ8G6
42	42.68	GBP	14:54:31	London Stock Exchange	NC1KRQQ8HG
143	42.68	GBP	14:55:01	London Stock Exchange	NC1KRQQ8JH
104	42.68	GBP	14:55:14	London Stock Exchange	NC1KRQQ8KM
42	42.68	GBP	14:55:15	London Stock Exchange	NC1KRQQ8KO
274	42.68	GBP	14:56:03	London Stock Exchange	NC1KRQQ8M5
72	42.67	GBP	14:56:16	London Stock Exchange	NC1KRQQ8N6
91	42.65	GBP	14:56:34	London Stock Exchange	NC1KRQQ8PL
141	42.63	GBP	14:56:53	London Stock Exchange	NC1KRQQ8QX
35	42.69	GBP	14:59:13	London Stock Exchange	NC1KRQQ8Y6
33	42.69	GBP	14:59:18	London Stock Exchange	NC1KRQQ8YE
32	42.69	GBP	14:59:22	London Stock Exchange	NC1KRQQ8YF
29	42.71	GBP	14:59:29	London Stock Exchange	NC1KRQQ8ZS
30	42.71	GBP	14:59:30	London Stock Exchange	NC1KRQQ8ZU
4	42.71	GBP	14:59:30	London Stock Exchange	NC1KRQQ8ZW
26	42.71	GBP	14:59:30	London Stock Exchange	NC1KRQQ8ZX
31	42.71	GBP	14:59:32	London Stock Exchange	NC1KRQQ8Z3
4	42.71	GBP	14:59:32	London Stock Exchange	NC1KRQQ8Z5
28	42.72	GBP	14:59:47	London Stock Exchange	NC1KRQQ80E
41	42.73	GBP	15:00:31	London Stock Exchange	NC1KRQQ85L
42	42.73	GBP	15:00:33	London Stock Exchange	NC1KRQQ85Q
41	42.73	GBP	15:00:33	London Stock Exchange	NC1KRQQ85R
2	42.73	GBP	15:00:33	London Stock Exchange	NC1KRQQ85S
39	42.73	GBP	15:00:34	London Stock Exchange	NC1KRQQ85T
1	42.73	GBP	15:00:34	London Stock Exchange	NC1KRQQ85V
38	42.73	GBP	15:00:34	London Stock Exchange	NC1KRQQ85W
39	42.73	GBP	15:00:36	London Stock Exchange	NC1KRQQ85Z
109	42.72	GBP	15:00:36	London Stock Exchange	NC1KRQQ854
208	42.72	GBP	15:00:57	London Stock Exchange	NC1KRQQ867
35	42.72	GBP	15:01:12	London Stock Exchange	NC1KRQQ873
270	42.71	GBP	15:01:12	London Stock Exchange	NC1KRQQ875
47	42.71	GBP	15:01:36	London Stock Exchange	NC1KRQQ894
47	42.71	GBP	15:01:40	London Stock Exchange	NC1KRQQ8AY
19	42.71	GBP	15:01:56	London Stock Exchange	NC1KRQQ8BZ
21	42.71	GBP	15:01:56	London Stock Exchange	NC1KRQQ8B0
2	42.71	GBP	15:01:57	London Stock Exchange	NC1KRQQ8B1
38	42.71	GBP	15:01:58	London Stock Exchange	NC1KRQQ8B2
39	42.71	GBP	15:01:58	London Stock Exchange	NC1KRQQ8B4
39	42.71	GBP	15:02:07	London Stock Exchange	NC1KRQQ8C2
35	42.71	GBP	15:02:07	London Stock Exchange	NC1KRQQ8C4
36	42.71	GBP	15:02:10	London Stock Exchange	NC1KRQQ8CC
38	42.71	GBP	15:02:17	London Stock Exchange	NC1KRQQ8DM
389	42.7	GBP	15:02:31	London Stock Exchange	NC1KRQQ8EX
169	42.7	GBP	15:02:54	London Stock Exchange	NC1KRQQ9KL
157	42.7	GBP	15:03:02	London Stock Exchange	NC1KRQQ9LI
37	42.7	GBP	15:03:02	London Stock Exchange	NC1KRQQ9LM
144	42.7	GBP	15:03:02	London Stock Exchange	NC1KRQQ9LN
171	42.7	GBP	15:03:03	London Stock Exchange	NC1KRQQ9L3
37	42.7	GBP	15:03:03	London Stock Exchange	NC1KRQQ9LE
116	42.73	GBP	15:03:34	London Stock Exchange	NC1KRQQ9TY
47	42.73	GBP	15:04:29	London Stock Exchange	NC1KRQQ9WY
45	42.73	GBP	15:04:29	London Stock Exchange	NC1KRQQ9W0
16	42.73	GBP	15:04:29	London Stock Exchange	NC1KRQQ9W1
151	42.72	GBP	15:04:57	London Stock Exchange	NC1KRQQ9YP
249	42.71	GBP	15:05:05	London Stock Exchange	NC1KRQQ9ZL
44	42.71	GBP	15:05:05	London Stock Exchange	NC1KRQQ9ZR
79	42.73	GBP	15:06:22	London Stock Exchange	NC1KRQQ92O
135	42.72	GBP	15:06:58	London Stock Exchange	NC1KRQQ93B
8	42.72	GBP	15:06:58	London Stock Exchange	NC1KRQQ93C
222	42.72	GBP	15:06:58	London Stock Exchange	NC1KRQQ93D
103	42.71	GBP	15:07:46	London Stock Exchange	NC1KRQQ96K
148	42.71	GBP	15:07:46	London Stock Exchange	NC1KRQQ96L
38	42.71	GBP	15:07:46	London Stock Exchange	NC1KRQQ96M
265	42.7	GBP	15:07:54	London Stock Exchange	NC1KRQQ963
51	42.74	GBP	15:08:57	London Stock Exchange	NC1KRQQ983
53	42.74	GBP	15:09:00	London Stock Exchange	NC1KRQQ984
63	42.73	GBP	15:09:24	London Stock Exchange	NC1KRQQ997
2	42.73	GBP	15:09:25	London Stock Exchange	NC1KRQQ99B
61	42.73	GBP	15:09:25	London Stock Exchange	NC1KRQQ99C
238	42.72	GBP	15:09:32	London Stock Exchange	NC1KRQQ9AU
41	42.72	GBP	15:09:32	London Stock Exchange	NC1KRQQ9AV
32	42.72	GBP	15:09:32	London Stock Exchange	NC1KRQQ9AW
244	42.71	GBP	15:09:40	London Stock Exchange	NC1KRQQ9BT
206	42.71	GBP	15:09:40	London Stock Exchange	NC1KRQQ9BU
60	42.72	GBP	15:10:42	London Stock Exchange	NC1KRQQ9FW
22	42.72	GBP	15:11:01	London Stock Exchange	NC1KRQQAGU
95	42.72	GBP	15:11:01	London Stock Exchange	NC1KRQQAGV
80	42.72	GBP	15:11:01	London Stock Exchange	NC1KRQQAGW
228	42.71	GBP	15:11:20	London Stock Exchange	NC1KRQQAJZ
159	42.71	GBP	15:11:51	London Stock Exchange	NC1KRQQALU
39	42.71	GBP	15:11:51	London Stock Exchange	NC1KRQQALV
148	42.71	GBP	15:11:51	London Stock Exchange	NC1KRQQALW
251	42.72	GBP	15:12:24	London Stock Exchange	NC1KRQQAPO
63	42.72	GBP	15:14:25	London Stock Exchange	NC1KRQQAYT
63	42.72	GBP	15:14:26	London Stock Exchange	NC1KRQQAYV
64	42.72	GBP	15:14:31	London Stock Exchange	NC1KRQQAY1
328	42.72	GBP	15:14:48	London Stock Exchange	NC1KRQQA0Z
80	42.72	GBP	15:15:49	London Stock Exchange	NC1KRQQA47
137	42.72	GBP	15:15:49	London Stock Exchange	NC1KRQQA48
39	42.72	GBP	15:15:50	London Stock Exchange	NC1KRQQA49
46	42.72	GBP	15:15:52	London Stock Exchange	NC1KRQQA4F
39	42.72	GBP	15:15:52	London Stock Exchange	NC1KRQQA5G
38	42.72	GBP	15:15:54	London Stock Exchange	NC1KRQQA5I
45	42.72	GBP	15:15:59	London Stock Exchange	NC1KRQQA54
63	42.72	GBP	15:16:35	London Stock Exchange	NC1KRQQA8P
64	42.72	GBP	15:16:37	London Stock Exchange	NC1KRQQA84
65	42.72	GBP	15:16:42	London Stock Exchange	NC1KRQQA85
1	42.72	GBP	15:16:43	London Stock Exchange	NC1KRQQA87
64	42.72	GBP	15:16:43	London Stock Exchange	NC1KRQQA88
65	42.72	GBP	15:16:44	London Stock Exchange	NC1KRQQA9G
66	42.73	GBP	15:16:50	London Stock Exchange	NC1KRQQA99
65	42.73	GBP	15:16:52	London Stock Exchange	NC1KRQQA9F
319	42.72	GBP	15:17:01	London Stock Exchange	NC1KRQQAAW
13	42.72	GBP	15:18:00	London Stock Exchange	NC1KRQQBGK
11	42.72	GBP	15:18:00	London Stock Exchange	NC1KRQQBGL
49	42.72	GBP	15:18:00	London Stock Exchange	NC1KRQQBGM
113	42.72	GBP	15:18:00	London Stock Exchange	NC1KRQQBGN
31	42.72	GBP	15:18:00	London Stock Exchange	NC1KRQQBGS
4	42.72	GBP	15:18:00	London Stock Exchange	NC1KRQQBGT
40	42.72	GBP	15:18:04	London Stock Exchange	NC1KRQQBHJ
1	42.72	GBP	15:18:04	London Stock Exchange	NC1KRQQBHK
186	42.72	GBP	15:19:05	London Stock Exchange	NC1KRQQBL5
130	42.71	GBP	15:19:11	London Stock Exchange	NC1KRQQBN0
47	42.73	GBP	15:19:31	London Stock Exchange	NC1KRQQBPJ
46	42.73	GBP	15:19:32	London Stock Exchange	NC1KRQQBPK
181	42.73	GBP	15:20:19	London Stock Exchange	NC1KRQQBRL
34	42.73	GBP	15:20:23	London Stock Exchange	NC1KRQQBRD
36	42.73	GBP	15:20:25	London Stock Exchange	NC1KRQQBS2
40	42.73	GBP	15:20:35	London Stock Exchange	NC1KRQQBTO
128	42.72	GBP	15:20:37	London Stock Exchange	NC1KRQQBTR
251	42.72	GBP	15:20:37	London Stock Exchange	NC1KRQQBTS
41	42.72	GBP	15:20:37	London Stock Exchange	NC1KRQQBTW
138	42.72	GBP	15:20:37	London Stock Exchange	NC1KRQQBTX
160	42.72	GBP	15:22:03	London Stock Exchange	NC1KRQQBYS
55	42.72	GBP	15:22:03	London Stock Exchange	NC1KRQQBYT
93	42.72	GBP	15:22:03	London Stock Exchange	NC1KRQQBYU
201	42.72	GBP	15:23:03	London Stock Exchange	NC1KRQQB0D
33	42.72	GBP	15:23:03	London Stock Exchange	NC1KRQQB0E
52	42.72	GBP	15:23:03	London Stock Exchange	NC1KRQQB0F
119	42.72	GBP	15:23:03	London Stock Exchange	NC1KRQQB1G
203	42.72	GBP	15:23:04	London Stock Exchange	NC1KRQQB1H
118	42.71	GBP	15:23:05	London Stock Exchange	NC1KRQQB1N
62	42.71	GBP	15:23:05	London Stock Exchange	NC1KRQQB1O
93	42.73	GBP	15:24:55	London Stock Exchange	NC1KRQQB6Q
43	42.73	GBP	15:24:55	London Stock Exchange	NC1KRQQB6R
55	42.73	GBP	15:24:55	London Stock Exchange	NC1KRQQB6S
133	42.72	GBP	15:25:24	London Stock Exchange	NC1KRQQB8M
81	42.72	GBP	15:25:24	London Stock Exchange	NC1KRQQB8P
152	42.72	GBP	15:25:24	London Stock Exchange	NC1KRQQB8Q
44	42.72	GBP	15:26:04	London Stock Exchange	NC1KRQQB99
43	42.72	GBP	15:26:07	London Stock Exchange	NC1KRQQB9D
42	42.72	GBP	15:26:19	London Stock Exchange	NC1KRQQBAO
271	42.71	GBP	15:26:40	London Stock Exchange	NC1KRQQBBW
42	42.7	GBP	15:26:42	London Stock Exchange	NC1KRQQBB2
112	42.7	GBP	15:26:42	London Stock Exchange	NC1KRQQBB3
198	42.69	GBP	15:27:30	London Stock Exchange	NC1KRQQBDU
184	42.68	GBP	15:27:47	London Stock Exchange	NC1KRQQBEP
36	42.68	GBP	15:27:47	London Stock Exchange	NC1KRQQBEQ
179	42.67	GBP	15:28:38	London Stock Exchange	NC1KRQQCJM
162	42.67	GBP	15:28:38	London Stock Exchange	NC1KRQQCJN
288	42.66	GBP	15:29:32	London Stock Exchange	NC1KRQQCNP
108	42.65	GBP	15:29:35	London Stock Exchange	NC1KRQQCN9
185	42.62	GBP	15:30:29	London Stock Exchange	NC1KRQQCRM
292	42.61	GBP	15:32:12	London Stock Exchange	NC1KRQQCV1
47	42.61	GBP	15:32:12	London Stock Exchange	NC1KRQQCV2
81	42.61	GBP	15:32:13	London Stock Exchange	NC1KRQQCVF
165	42.61	GBP	15:32:36	London Stock Exchange	NC1KRQQCW0
37	42.6	GBP	15:32:51	London Stock Exchange	NC1KRQQCW9
75	42.59	GBP	15:33:57	London Stock Exchange	NC1KRQQC00
165	42.59	GBP	15:33:57	London Stock Exchange	NC1KRQQC01
271	42.58	GBP	15:34:23	London Stock Exchange	NC1KRQQC1T
200	42.56	GBP	15:34:27	London Stock Exchange	NC1KRQQC19
71	42.55	GBP	15:34:30	London Stock Exchange	NC1KRQQC2Z
25	42.55	GBP	15:34:30	London Stock Exchange	NC1KRQQC20
16	42.55	GBP	15:34:30	London Stock Exchange	NC1KRQQC21
17	42.55	GBP	15:34:30	London Stock Exchange	NC1KRQQC22
240	42.58	GBP	15:37:49	London Stock Exchange	NC1KRQQCFJ
130	42.58	GBP	15:37:49	London Stock Exchange	NC1KRQQCFY
46	42.58	GBP	15:37:49	London Stock Exchange	NC1KRQQCFZ
101	42.58	GBP	15:37:49	London Stock Exchange	NC1KRQQCF0
74	42.58	GBP	15:38:22	London Stock Exchange	NC1KRQQDIU
211	42.57	GBP	15:38:47	London Stock Exchange	NC1KRQQDIF
142	42.57	GBP	15:38:47	London Stock Exchange	NC1KRQQDJG
142	42.57	GBP	15:38:47	London Stock Exchange	NC1KRQQDJH
510	42.58	GBP	15:40:47	London Stock Exchange	NC1KRQQDOF
49	42.59	GBP	15:42:30	London Stock Exchange	NC1KRQQDVT
151	42.62	GBP	15:42:45	London Stock Exchange	NC1KRQQDWQ
26	42.62	GBP	15:42:45	London Stock Exchange	NC1KRQQDWR
146	42.62	GBP	15:42:46	London Stock Exchange	NC1KRQQDW2
31	42.62	GBP	15:42:46	London Stock Exchange	NC1KRQQDW4
202	42.62	GBP	15:42:51	London Stock Exchange	NC1KRQQDXI
152	42.61	GBP	15:42:51	London Stock Exchange	NC1KRQQDXM
352	42.6	GBP	15:43:05	London Stock Exchange	NC1KRQQDY1
274	42.6	GBP	15:45:39	London Stock Exchange	NC1KRQQD97
293	42.59	GBP	15:45:44	London Stock Exchange	NC1KRQQDA8
182	42.6	GBP	15:46:44	London Stock Exchange	NC1KRQQEGE
32	42.6	GBP	15:46:45	London Stock Exchange	NC1KRQQEHH
129	42.6	GBP	15:46:45	London Stock Exchange	NC1KRQQEHI
235	42.59	GBP	15:46:48	London Stock Exchange	NC1KRQQEHP
155	42.59	GBP	15:48:02	London Stock Exchange	NC1KRQQELR
2	42.59	GBP	15:48:02	London Stock Exchange	NC1KRQQELS
155	42.58	GBP	15:48:03	London Stock Exchange	NC1KRQQEL9
65	42.58	GBP	15:48:03	London Stock Exchange	NC1KRQQELA
46	42.57	GBP	15:48:04	London Stock Exchange	NC1KRQQEMN
102	42.56	GBP	15:48:40	London Stock Exchange	NC1KRQQEPN
39	42.56	GBP	15:50:20	London Stock Exchange	NC1KRQQETC
150	42.56	GBP	15:50:20	London Stock Exchange	NC1KRQQETD
162	42.56	GBP	15:50:20	London Stock Exchange	NC1KRQQETE
223	42.55	GBP	15:50:21	London Stock Exchange	NC1KRQQEUP
169	42.55	GBP	15:50:53	London Stock Exchange	NC1KRQQEWS
32	42.58	GBP	15:51:06	London Stock Exchange	NC1KRQQEXX
12	42.58	GBP	15:51:06	London Stock Exchange	NC1KRQQEXY
32	42.58	GBP	15:51:06	London Stock Exchange	NC1KRQQEXZ
60	42.6	GBP	15:51:26	London Stock Exchange	NC1KRQQEYC
21	42.59	GBP	15:52:01	London Stock Exchange	NC1KRQQE1I
99	42.59	GBP	15:52:01	London Stock Exchange	NC1KRQQE1J
10	42.59	GBP	15:52:29	London Stock Exchange	NC1KRQQE3Y
127	42.59	GBP	15:52:30	London Stock Exchange	NC1KRQQE30
140	42.62	GBP	15:53:01	London Stock Exchange	NC1KRQQE8L
31	42.61	GBP	15:53:06	London Stock Exchange	NC1KRQQE9N
138	42.61	GBP	15:53:06	London Stock Exchange	NC1KRQQE9O
275	42.62	GBP	15:55:47	London Stock Exchange	NC1KRQQFG7
215	42.62	GBP	15:56:47	London Stock Exchange	NC1KRQQFJW
113	42.62	GBP	15:56:47	London Stock Exchange	NC1KRQQFJX
37	42.62	GBP	15:56:48	London Stock Exchange	NC1KRQQFJ0
48	42.62	GBP	15:56:48	London Stock Exchange	NC1KRQQFJ1
25	42.62	GBP	15:56:48	London Stock Exchange	NC1KRQQFJ2
362	42.61	GBP	15:57:16	London Stock Exchange	NC1KRQQFLR
56	42.65	GBP	16:00:58	London Stock Exchange	NC1KRQQF3N
62	42.65	GBP	16:01:02	London Stock Exchange	NC1KRQQF3P
66	42.66	GBP	16:01:27	London Stock Exchange	NC1KRQQF46
67	42.66	GBP	16:01:32	London Stock Exchange	NC1KRQQF5M
2	42.66	GBP	16:01:33	London Stock Exchange	NC1KRQQF5O
69	42.66	GBP	16:01:39	London Stock Exchange	NC1KRQQF5Q
70	42.66	GBP	16:01:45	London Stock Exchange	NC1KRQQF5V
41	42.66	GBP	16:01:59	London Stock Exchange	NC1KRQQF59
36	42.69	GBP	16:02:28	London Stock Exchange	NC1KRQQF8P
4	42.69	GBP	16:02:28	London Stock Exchange	NC1KRQQF8Q
36	42.69	GBP	16:02:29	London Stock Exchange	NC1KRQQF82
58	42.69	GBP	16:02:42	London Stock Exchange	NC1KRQQF9R
59	42.69	GBP	16:02:45	London Stock Exchange	NC1KRQQF90
59	42.69	GBP	16:02:51	London Stock Exchange	NC1KRQQF9A
44	42.69	GBP	16:02:56	London Stock Exchange	NC1KRQQFAK
42	42.69	GBP	16:03:03	London Stock Exchange	NC1KRQQFAD
52	42.69	GBP	16:03:12	London Stock Exchange	NC1KRQQFBG
76	42.69	GBP	16:03:48	London Stock Exchange	NC1KRQQFCN
15	42.69	GBP	16:03:48	London Stock Exchange	NC1KRQQFCO
79	42.69	GBP	16:04:03	London Stock Exchange	NC1KRQQFDL
28	42.69	GBP	16:04:03	London Stock Exchange	NC1KRQQFDM
71	42.69	GBP	16:04:18	London Stock Exchange	NC1KRQQFE5
41	42.69	GBP	16:04:18	London Stock Exchange	NC1KRQQFE6
114	42.69	GBP	16:04:34	London Stock Exchange	NC1KRQRGGS
23	42.69	GBP	16:04:34	London Stock Exchange	NC1KRQRGGT
90	42.69	GBP	16:04:34	London Stock Exchange	NC1KRQRGGU
11	42.69	GBP	16:04:34	London Stock Exchange	NC1KRQRGGV
57	42.69	GBP	16:04:35	London Stock Exchange	NC1KRQRGG1
79	42.69	GBP	16:04:39	London Stock Exchange	NC1KRQRGG5
72	42.69	GBP	16:05:09	London Stock Exchange	NC1KRQRGJD
85	42.69	GBP	16:05:12	London Stock Exchange	NC1KRQRGKI
26	42.69	GBP	16:05:49	London Stock Exchange	NC1KRQRGMH
310	42.69	GBP	16:05:49	London Stock Exchange	NC1KRQRGMI
100	42.69	GBP	16:05:49	London Stock Exchange	NC1KRQRGMJ
99	42.69	GBP	16:05:49	London Stock Exchange	NC1KRQRGMK
55	42.69	GBP	16:05:49	London Stock Exchange	NC1KRQRGML
75	42.69	GBP	16:05:49	London Stock Exchange	NC1KRQRGMO
195	42.69	GBP	16:05:49	London Stock Exchange	NC1KRQRGMP
367	42.68	GBP	16:07:43	London Stock Exchange	NC1KRQRGR0
102	42.7	GBP	16:08:33	London Stock Exchange	NC1KRQRGVC
90	42.7	GBP	16:08:33	London Stock Exchange	NC1KRQRGVD
99	42.7	GBP	16:08:33	London Stock Exchange	NC1KRQRGVE
43	42.7	GBP	16:08:33	London Stock Exchange	NC1KRQRGVF
4	42.7	GBP	16:08:34	London Stock Exchange	NC1KRQRGWL
57	42.7	GBP	16:08:34	London Stock Exchange	NC1KRQRGWM
227	42.7	GBP	16:08:50	London Stock Exchange	NC1KRQRGX1
62	42.7	GBP	16:08:50	London Stock Exchange	NC1KRQRGX2
350	42.68	GBP	16:09:22	London Stock Exchange	NC1KRQRGZW
126	42.7	GBP	16:10:57	London Stock Exchange	NC1KRQRG5B
16	42.7	GBP	16:10:58	London Stock Exchange	NC1KRQRG6G
11	42.7	GBP	16:10:58	London Stock Exchange	NC1KRQRG6H
22	42.7	GBP	16:10:58	London Stock Exchange	NC1KRQRG6I
36	42.7	GBP	16:10:59	London Stock Exchange	NC1KRQRG6K
130	42.7	GBP	16:10:59	London Stock Exchange	NC1KRQRG6L
43	42.7	GBP	16:11:02	London Stock Exchange	NC1KRQRG6O
110	42.7	GBP	16:11:02	London Stock Exchange	NC1KRQRG6P
46	42.7	GBP	16:11:03	London Stock Exchange	NC1KRQRG6W
2	42.7	GBP	16:11:04	London Stock Exchange	NC1KRQRG62
321	42.69	GBP	16:11:20	London Stock Exchange	NC1KRQRG7X
41	42.71	GBP	16:11:43	London Stock Exchange	NC1KRQRGB3
36	42.71	GBP	16:12:06	London Stock Exchange	NC1KRQRGC7
52	42.71	GBP	16:12:09	London Stock Exchange	NC1KRQRGDH
52	42.71	GBP	16:12:13	London Stock Exchange	NC1KRQRGDK
1	42.71	GBP	16:12:13	London Stock Exchange	NC1KRQRGDM
40	42.71	GBP	16:12:17	London Stock Exchange	NC1KRQRGDP
39	42.71	GBP	16:12:28	London Stock Exchange	NC1KRQRGDE
194	42.71	GBP	16:13:58	London Stock Exchange	NC1KRQRHK7
45	42.71	GBP	16:15:18	London Stock Exchange	NC1KRQRHS8
47	42.74	GBP	16:16:19	London Stock Exchange	NC1KRQRHZU
90	42.74	GBP	16:16:19	London Stock Exchange	NC1KRQRHZV
621	42.74	GBP	16:16:19	London Stock Exchange	NC1KRQRHZW
36	42.74	GBP	16:16:19	London Stock Exchange	NC1KRQRHZX
621	42.74	GBP	16:16:19	London Stock Exchange	NC1KRQRHZY
327	42.74	GBP	16:16:19	London Stock Exchange	NC1KRQRHZZ

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
89	49.43	EUR	08:00:43	Euronext Dublin	2023071118177
257	49.62	EUR	08:01:44	Euronext Dublin	2023071120481
111	49.63	EUR	08:02:51	Euronext Dublin	2023071122273
70	49.61	EUR	08:03:03	Euronext Dublin	2023071122785
135	49.59	EUR	08:03:03	Euronext Dublin	2023071123041
89	49.57	EUR	08:03:11	Euronext Dublin	2023071123553
116	49.57	EUR	08:03:11	Euronext Dublin	2023071123809
89	49.53	EUR	08:03:38	Euronext Dublin	2023071124065
357	49.53	EUR	08:04:20	Euronext Dublin	2023071124577
70	49.53	EUR	08:04:20	Euronext Dublin	2023071124833
80	49.53	EUR	08:04:20	Euronext Dublin	2023071125089
158	49.53	EUR	08:04:20	Euronext Dublin	2023071125345
69	49.53	EUR	08:04:20	Euronext Dublin	2023071125601
130	49.53	EUR	08:04:20	Euronext Dublin	2023071125857
30	49.53	EUR	08:04:20	Euronext Dublin	2023071126113
111	49.53	EUR	08:04:20	Euronext Dublin	2023071126369
111	49.53	EUR	08:04:20	Euronext Dublin	2023071126625
135	49.53	EUR	08:04:20	Euronext Dublin	2023071126881
74	49.53	EUR	08:04:20	Euronext Dublin	2023071127137
222	49.53	EUR	08:04:20	Euronext Dublin	2023071127393
61	49.53	EUR	08:04:20	Euronext Dublin	2023071127649
223	49.53	EUR	08:04:20	Euronext Dublin	2023071127905
134	49.53	EUR	08:04:20	Euronext Dublin	2023071128161
16	49.53	EUR	08:04:20	Euronext Dublin	2023071128417
233	49.53	EUR	08:04:20	Euronext Dublin	2023071128673
124	49.53	EUR	08:04:20	Euronext Dublin	2023071128929
73	49.53	EUR	08:04:20	Euronext Dublin	2023071129185
357	49.53	EUR	08:04:20	Euronext Dublin	2023071129697
130	49.79	EUR	08:04:46	Euronext Dublin	2023071139425
311	49.73	EUR	08:04:50	Euronext Dublin	2023071140193
260	49.75	EUR	08:05:02	Euronext Dublin	2023071141217
98	49.69	EUR	08:05:36	Euronext Dublin	2023071142497
37	49.68	EUR	08:05:48	Euronext Dublin	2023071143521
198	49.72	EUR	08:07:34	Euronext Dublin	2023071146081
109	49.75	EUR	08:09:06	Euronext Dublin	2023071147361
81	49.75	EUR	08:09:06	Euronext Dublin	2023071147617
111	49.75	EUR	08:09:06	Euronext Dublin	2023071147873
112	49.72	EUR	08:09:22	Euronext Dublin	2023071148385
200	49.72	EUR	08:09:22	Euronext Dublin	2023071148641
111	49.72	EUR	08:09:22	Euronext Dublin	2023071148897
2	49.72	EUR	08:09:22	Euronext Dublin	2023071149153
111	49.72	EUR	08:09:37	Euronext Dublin	2023071149409
20	49.72	EUR	08:09:37	Euronext Dublin	2023071149665
100	49.78	EUR	08:09:59	Euronext Dublin	2023071150433
111	49.77	EUR	08:10:05	Euronext Dublin	2023071150945
102	49.77	EUR	08:10:17	Euronext Dublin	2023071151457
201	49.75	EUR	08:10:29	Euronext Dublin	2023071152225
23	49.75	EUR	08:10:29	Euronext Dublin	2023071152481
257	49.75	EUR	08:10:29	Euronext Dublin	2023071152737
277	49.73	EUR	08:10:43	Euronext Dublin	2023071152993
180	49.73	EUR	08:11:03	Euronext Dublin	2023071153249
281	49.73	EUR	08:11:03	Euronext Dublin	2023071153505
42	49.71	EUR	08:11:07	Euronext Dublin	2023071153761
176	49.65	EUR	08:11:33	Euronext Dublin	2023071154017
16	49.62	EUR	08:12:00	Euronext Dublin	2023071154529
89	49.63	EUR	08:12:41	Euronext Dublin	2023071155809
200	49.64	EUR	08:12:53	Euronext Dublin	2023071156321
157	49.64	EUR	08:12:53	Euronext Dublin	2023071156577
357	49.64	EUR	08:12:53	Euronext Dublin	2023071157089
160	49.65	EUR	08:13:03	Euronext Dublin	2023071157601
185	49.65	EUR	08:13:03	Euronext Dublin	2023071157857
108	49.65	EUR	08:14:07	Euronext Dublin	2023071159393
219	49.65	EUR	08:16:07	Euronext Dublin	2023071160161
201	49.68	EUR	08:17:21	Euronext Dublin	2023071162977
48	49.64	EUR	08:17:54	Euronext Dublin	2023071163233
41	49.64	EUR	08:18:33	Euronext Dublin	2023071163745
8	49.63	EUR	08:18:39	Euronext Dublin	2023071164257
28	49.63	EUR	08:18:39	Euronext Dublin	2023071164513
246	49.62	EUR	08:18:42	Euronext Dublin	2023071165025
357	49.61	EUR	08:19:09	Euronext Dublin	2023071165281
113	49.61	EUR	08:19:09	Euronext Dublin	2023071165537
357	49.61	EUR	08:19:09	Euronext Dublin	2023071165793
357	49.61	EUR	08:19:09	Euronext Dublin	2023071166049
357	49.61	EUR	08:19:09	Euronext Dublin	2023071166305
357	49.61	EUR	08:19:09	Euronext Dublin	2023071166561
357	49.61	EUR	08:19:10	Euronext Dublin	2023071166817
43	49.61	EUR	08:19:10	Euronext Dublin	2023071167073
130	49.61	EUR	08:19:13	Euronext Dublin	2023071167329
70	49.61	EUR	08:19:13	Euronext Dublin	2023071167585
74	49.61	EUR	08:19:13	Euronext Dublin	2023071167841
111	49.61	EUR	08:19:13	Euronext Dublin	2023071168097
61	49.61	EUR	08:19:13	Euronext Dublin	2023071168353
225	49.59	EUR	08:19:51	Euronext Dublin	2023071169377
179	49.58	EUR	08:20:04	Euronext Dublin	2023071169633
71	49.58	EUR	08:20:04	Euronext Dublin	2023071169889
21	49.57	EUR	08:20:09	Euronext Dublin	2023071170913
116	49.57	EUR	08:20:09	Euronext Dublin	2023071171169
101	49.57	EUR	08:20:09	Euronext Dublin	2023071171425
317	49.57	EUR	08:20:21	Euronext Dublin	2023071171937
106	49.56	EUR	08:21:39	Euronext Dublin	2023071172449
111	49.56	EUR	08:22:02	Euronext Dublin	2023071172705
110	49.63	EUR	08:23:05	Euronext Dublin	2023071172961
123	49.58	EUR	08:23:45	Euronext Dublin	2023071173729
111	49.58	EUR	08:23:45	Euronext Dublin	2023071173985
97	49.58	EUR	08:23:45	Euronext Dublin	2023071174241
14	49.58	EUR	08:23:45	Euronext Dublin	2023071174497
52	49.58	EUR	08:23:45	Euronext Dublin	2023071174753
23	49.53	EUR	08:25:01	Euronext Dublin	2023071175265
199	49.53	EUR	08:25:01	Euronext Dublin	2023071175521
90	49.51	EUR	08:25:02	Euronext Dublin	2023071175777
18	49.5	EUR	08:25:02	Euronext Dublin	2023071176289
111	49.5	EUR	08:25:02	Euronext Dublin	2023071176545
55	49.5	EUR	08:25:02	Euronext Dublin	2023071176801
117	49.5	EUR	08:25:02	Euronext Dublin	2023071177057
137	49.48	EUR	08:25:09	Euronext Dublin	2023071177313
49	49.48	EUR	08:25:09	Euronext Dublin	2023071177569
26	49.47	EUR	08:26:25	Euronext Dublin	2023071178081
235	49.48	EUR	08:27:15	Euronext Dublin	2023071178337
111	49.48	EUR	08:27:15	Euronext Dublin	2023071179361
111	49.48	EUR	08:27:15	Euronext Dublin	2023071179617
1	49.48	EUR	08:27:15	Euronext Dublin	2023071179873
37	49.48	EUR	08:27:15	Euronext Dublin	2023071180129
217	49.48	EUR	08:28:04	Euronext Dublin	2023071180641
8	49.45	EUR	08:28:18	Euronext Dublin	2023071182689
288	49.5	EUR	08:29:58	Euronext Dublin	2023071184737
363	49.53	EUR	08:30:35	Euronext Dublin	2023071189089
304	49.52	EUR	08:30:48	Euronext Dublin	2023071189601
112	49.51	EUR	08:31:00	Euronext Dublin	2023071190369
254	49.5	EUR	08:31:25	Euronext Dublin	2023071190881
111	49.5	EUR	08:31:25	Euronext Dublin	2023071191393
99	49.5	EUR	08:31:25	Euronext Dublin	2023071191649
221	49.5	EUR	08:31:41	Euronext Dublin	2023071192929
111	49.5	EUR	08:32:06	Euronext Dublin	2023071193441
144	49.5	EUR	08:32:06	Euronext Dublin	2023071193697
43	49.48	EUR	08:32:10	Euronext Dublin	2023071194721
162	49.48	EUR	08:32:10	Euronext Dublin	2023071194977
216	49.47	EUR	08:32:29	Euronext Dublin	2023071196001
125	49.46	EUR	08:32:29	Euronext Dublin	2023071197025
136	49.44	EUR	08:32:48	Euronext Dublin	2023071197793
64	49.44	EUR	08:33:01	Euronext Dublin	2023071198049
95	49.44	EUR	08:33:01	Euronext Dublin	2023071198305
193	49.47	EUR	08:33:34	Euronext Dublin	20230711100353
249	49.49	EUR	08:34:01	Euronext Dublin	20230711101377
303	49.47	EUR	08:34:03	Euronext Dublin	20230711101889
212	49.5	EUR	08:37:46	Euronext Dublin	20230711102145
117	49.49	EUR	08:38:04	Euronext Dublin	20230711102657
73	49.49	EUR	08:38:04	Euronext Dublin	20230711102913
111	49.49	EUR	08:38:04	Euronext Dublin	20230711103169
106	49.48	EUR	08:39:24	Euronext Dublin	20230711103681
127	49.48	EUR	08:39:24	Euronext Dublin	20230711104193
27	49.48	EUR	08:39:24	Euronext Dublin	20230711104449
48	49.48	EUR	08:41:00	Euronext Dublin	20230711104961
141	49.47	EUR	08:41:09	Euronext Dublin	20230711105217
62	49.54	EUR	08:43:30	Euronext Dublin	20230711105985
87	49.54	EUR	08:44:15	Euronext Dublin	20230711106497
38	49.55	EUR	08:44:27	Euronext Dublin	20230711107009
296	49.54	EUR	08:44:48	Euronext Dublin	20230711107521
56	49.53	EUR	08:47:17	Euronext Dublin	20230711108289
69	49.55	EUR	08:47:36	Euronext Dublin	20230711108801
121	49.55	EUR	08:47:36	Euronext Dublin	20230711109057
14	49.55	EUR	08:47:36	Euronext Dublin	20230711109313
24	49.55	EUR	08:47:36	Euronext Dublin	20230711109569
52	49.54	EUR	08:47:50	Euronext Dublin	20230711110337
269	49.54	EUR	08:47:50	Euronext Dublin	20230711110593
111	49.54	EUR	08:47:50	Euronext Dublin	20230711110849
269	49.56	EUR	08:49:27	Euronext Dublin	20230711111105
111	49.56	EUR	08:49:27	Euronext Dublin	20230711111617
111	49.56	EUR	08:49:27	Euronext Dublin	20230711111873
7	49.58	EUR	08:52:58	Euronext Dublin	20230711112897
152	49.58	EUR	08:52:58	Euronext Dublin	20230711113153
165	49.59	EUR	08:53:36	Euronext Dublin	20230711113409
17	49.59	EUR	08:53:36	Euronext Dublin	20230711113665
111	49.59	EUR	08:53:36	Euronext Dublin	20230711114689
107	49.59	EUR	08:53:36	Euronext Dublin	20230711114945
112	49.58	EUR	08:53:45	Euronext Dublin	20230711115713
73	49.58	EUR	08:53:45	Euronext Dublin	20230711115969
48	49.58	EUR	08:54:09	Euronext Dublin	20230711116737
101	49.56	EUR	08:57:19	Euronext Dublin	20230711117249
346	49.56	EUR	08:57:19	Euronext Dublin	20230711117505
154	49.55	EUR	08:57:51	Euronext Dublin	20230711118017
130	49.55	EUR	08:57:51	Euronext Dublin	20230711118273
111	49.55	EUR	08:57:51	Euronext Dublin	20230711118529
111	49.55	EUR	08:57:51	Euronext Dublin	20230711118785
26	49.55	EUR	08:57:51	Euronext Dublin	20230711119041
291	49.54	EUR	08:58:01	Euronext Dublin	20230711119553
135	49.51	EUR	08:58:46	Euronext Dublin	20230711120065
293	49.51	EUR	08:58:46	Euronext Dublin	20230711120321
62	49.52	EUR	08:58:46	Euronext Dublin	20230711120577
216	49.49	EUR	08:59:10	Euronext Dublin	20230711121601
104	49.49	EUR	08:59:10	Euronext Dublin	20230711122369
12	49.5	EUR	09:05:15	Euronext Dublin	20230711127489
111	49.5	EUR	09:05:26	Euronext Dublin	20230711128001
378	49.51	EUR	09:06:15	Euronext Dublin	20230711129281
111	49.51	EUR	09:06:15	Euronext Dublin	20230711129537
111	49.51	EUR	09:06:15	Euronext Dublin	20230711129793
104	49.51	EUR	09:06:15	Euronext Dublin	20230711130049
102	49.51	EUR	09:06:15	Euronext Dublin	20230711130305
226	49.53	EUR	09:06:40	Euronext Dublin	20230711130561
73	49.53	EUR	09:06:40	Euronext Dublin	20230711130817
420	49.53	EUR	09:08:41	Euronext Dublin	20230711131585
429	49.58	EUR	09:09:38	Euronext Dublin	20230711134913
216	49.58	EUR	09:09:43	Euronext Dublin	20230711136449
111	49.58	EUR	09:10:08	Euronext Dublin	20230711137729
47	49.58	EUR	09:10:08	Euronext Dublin	20230711137985
177	49.57	EUR	09:10:41	Euronext Dublin	20230711139009
299	49.6	EUR	09:12:56	Euronext Dublin	20230711140289
363	49.56	EUR	09:15:00	Euronext Dublin	20230711144897
363	49.6	EUR	09:22:43	Euronext Dublin	20230711149505
371	49.6	EUR	09:23:05	Euronext Dublin	20230711150273
183	49.59	EUR	09:23:06	Euronext Dublin	20230711150785
333	49.6	EUR	09:26:05	Euronext Dublin	20230711159233
156	49.6	EUR	09:26:05	Euronext Dublin	20230711159489
111	49.6	EUR	09:26:05	Euronext Dublin	20230711160257
111	49.6	EUR	09:26:05	Euronext Dublin	20230711160513
104	49.6	EUR	09:26:05	Euronext Dublin	20230711160769
153	49.6	EUR	09:26:05	Euronext Dublin	20230711161025
144	49.6	EUR	09:27:29	Euronext Dublin	20230711162817
4	49.59	EUR	09:28:36	Euronext Dublin	20230711164865
235	49.59	EUR	09:28:36	Euronext Dublin	20230711165121
67	49.53	EUR	09:28:54	Euronext Dublin	20230711165889
303	49.58	EUR	09:32:40	Euronext Dublin	20230711171777
233	49.6	EUR	09:35:09	Euronext Dublin	20230711174593
97	49.6	EUR	09:36:29	Euronext Dublin	20230711176129
195	49.6	EUR	09:36:29	Euronext Dublin	20230711176385
390	49.6	EUR	09:37:17	Euronext Dublin	20230711177409
207	49.6	EUR	09:42:57	Euronext Dublin	20230711180993
266	49.6	EUR	09:51:34	Euronext Dublin	20230711185089
463	49.6	EUR	09:51:34	Euronext Dublin	20230711185345
416	49.6	EUR	09:51:41	Euronext Dublin	20230711187137
282	49.59	EUR	09:51:43	Euronext Dublin	20230711187649
298	49.6	EUR	09:52:46	Euronext Dublin	20230711188161
154	49.6	EUR	09:57:35	Euronext Dublin	20230711189441
206	49.6	EUR	09:57:35	Euronext Dublin	20230711189697
18	49.6	EUR	09:57:35	Euronext Dublin	20230711189953
185	49.6	EUR	09:57:35	Euronext Dublin	20230711190209
110	49.6	EUR	09:57:35	Euronext Dublin	20230711190465
112	49.6	EUR	09:57:35	Euronext Dublin	20230711190721
111	49.6	EUR	09:57:35	Euronext Dublin	20230711190977
90	49.58	EUR	09:58:50	Euronext Dublin	20230711192001
238	49.57	EUR	09:59:56	Euronext Dublin	20230711192769
125	49.58	EUR	10:02:20	Euronext Dublin	20230711195841
214	49.58	EUR	10:02:20	Euronext Dublin	20230711196097
49	49.58	EUR	10:02:20	Euronext Dublin	20230711196353
340	49.58	EUR	10:02:20	Euronext Dublin	20230711196609
112	49.58	EUR	10:02:20	Euronext Dublin	20230711196865
110	49.58	EUR	10:02:20	Euronext Dublin	20230711197121
657	49.58	EUR	10:02:20	Euronext Dublin	20230711197377
657	49.58	EUR	10:02:20	Euronext Dublin	20230711197633
90	49.58	EUR	10:02:20	Euronext Dublin	20230711197889
278	49.58	EUR	10:02:39	Euronext Dublin	20230711198913
362	49.58	EUR	10:02:39	Euronext Dublin	20230711199169
253	49.59	EUR	10:05:37	Euronext Dublin	20230711199681
110	49.59	EUR	10:05:37	Euronext Dublin	20230711199937
50	49.59	EUR	10:05:37	Euronext Dublin	20230711200193
62	49.59	EUR	10:05:37	Euronext Dublin	20230711200449
98	49.59	EUR	10:05:37	Euronext Dublin	20230711200705
12	49.59	EUR	10:05:37	Euronext Dublin	20230711200961
112	49.59	EUR	10:05:37	Euronext Dublin	20230711201217
36	49.59	EUR	10:05:37	Euronext Dublin	20230711201473
75	49.6	EUR	10:08:32	Euronext Dublin	20230711203521
118	49.6	EUR	10:08:33	Euronext Dublin	20230711203777
392	49.6	EUR	10:08:33	Euronext Dublin	20230711204033
256	49.73	EUR	10:44:22	Euronext Dublin	20230711215297
221	49.72	EUR	10:44:37	Euronext Dublin	20230711216065
66	49.8	EUR	10:48:10	Euronext Dublin	20230711218881
114	49.8	EUR	10:48:10	Euronext Dublin	20230711219137
80	49.79	EUR	10:48:21	Euronext Dublin	20230711219393
112	49.79	EUR	10:48:21	Euronext Dublin	20230711219649
9	49.8	EUR	10:50:01	Euronext Dublin	20230711220673
4	49.8	EUR	10:50:01	Euronext Dublin	20230711220929
4	49.8	EUR	10:50:01	Euronext Dublin	20230711221185
501	49.87	EUR	10:53:01	Euronext Dublin	20230711221953
547	49.89	EUR	10:57:04	Euronext Dublin	20230711224257
90	49.89	EUR	10:57:13	Euronext Dublin	20230711224769
42	49.89	EUR	10:57:13	Euronext Dublin	20230711225793
42	49.89	EUR	10:57:13	Euronext Dublin	20230711226049
571	49.88	EUR	10:57:31	Euronext Dublin	20230711226561
560	49.89	EUR	10:58:14	Euronext Dublin	20230711227073
293	49.87	EUR	10:58:19	Euronext Dublin	20230711228097
252	49.9	EUR	10:59:28	Euronext Dublin	20230711229377
267	49.9	EUR	10:59:40	Euronext Dublin	20230711229889
336	49.9	EUR	11:01:34	Euronext Dublin	20230711230401
48	49.92	EUR	11:06:33	Euronext Dublin	20230711231169
264	49.91	EUR	11:06:34	Euronext Dublin	20230711231681
333	49.94	EUR	11:08:24	Euronext Dublin	20230711232193
495	49.96	EUR	11:09:17	Euronext Dublin	20230711234753
501	50	EUR	11:09:42	Euronext Dublin	20230711243969
353	50	EUR	11:09:43	Euronext Dublin	20230711246529
121	49.99	EUR	11:10:00	Euronext Dublin	20230711248833
67	49.99	EUR	11:10:27	Euronext Dublin	20230711251905
99	49.97	EUR	11:11:31	Euronext Dublin	20230711254465
285	49.96	EUR	11:16:05	Euronext Dublin	20230711257537
279	49.95	EUR	11:16:22	Euronext Dublin	20230711258561
312	49.97	EUR	11:16:34	Euronext Dublin	20230711259585
151	49.96	EUR	11:16:56	Euronext Dublin	20230711260097
410	49.95	EUR	11:16:56	Euronext Dublin	20230711260609
256	49.94	EUR	11:17:06	Euronext Dublin	20230711260865
263	49.91	EUR	11:18:27	Euronext Dublin	20230711261377
378	49.94	EUR	11:27:18	Euronext Dublin	20230711263169
334	49.93	EUR	11:31:48	Euronext Dublin	20230711263937
152	49.93	EUR	11:31:48	Euronext Dublin	20230711264193
151	49.93	EUR	11:31:48	Euronext Dublin	20230711264449
31	49.93	EUR	11:31:48	Euronext Dublin	20230711264705
659	49.91	EUR	11:34:07	Euronext Dublin	20230711265729
251	49.9	EUR	11:34:13	Euronext Dublin	20230711267777
413	49.91	EUR	11:35:20	Euronext Dublin	20230711268545
246	49.91	EUR	11:36:14	Euronext Dublin	20230711269057
196	49.91	EUR	11:36:14	Euronext Dublin	20230711269313
52	49.9	EUR	11:37:22	Euronext Dublin	20230711270337
506	49.9	EUR	11:37:22	Euronext Dublin	20230711270593
152	49.9	EUR	11:37:22	Euronext Dublin	20230711271105
151	49.9	EUR	11:37:22	Euronext Dublin	20230711271361
120	49.89	EUR	11:37:57	Euronext Dublin	20230711272129
262	49.89	EUR	11:39:40	Euronext Dublin	20230711273409
224	49.88	EUR	11:41:00	Euronext Dublin	20230711273921
258	49.86	EUR	11:42:10	Euronext Dublin	20230711274177
151	49.86	EUR	11:42:10	Euronext Dublin	20230711274433
122	49.86	EUR	11:42:10	Euronext Dublin	20230711274689
273	49.87	EUR	11:46:58	Euronext Dublin	20230711276737
521	49.86	EUR	11:47:18	Euronext Dublin	20230711276993
240	49.85	EUR	11:47:45	Euronext Dublin	20230711278273
17	49.85	EUR	11:47:46	Euronext Dublin	20230711280577
52	49.85	EUR	11:47:46	Euronext Dublin	20230711280833
109	49.85	EUR	11:49:37	Euronext Dublin	20230711282369
236	49.85	EUR	11:49:37	Euronext Dublin	20230711282625
256	49.83	EUR	11:49:51	Euronext Dublin	20230711284161
168	49.83	EUR	11:49:51	Euronext Dublin	20230711284417
365	49.85	EUR	11:51:12	Euronext Dublin	20230711285953
152	49.85	EUR	11:51:12	Euronext Dublin	20230711286209
104	49.85	EUR	11:51:12	Euronext Dublin	20230711286465
151	49.85	EUR	11:51:12	Euronext Dublin	20230711286721
48	49.89	EUR	11:55:41	Euronext Dublin	20230711288513
177	49.89	EUR	11:55:41	Euronext Dublin	20230711288769
330	49.9	EUR	12:00:13	Euronext Dublin	20230711291329
151	49.9	EUR	12:00:13	Euronext Dublin	20230711291585
152	49.9	EUR	12:00:13	Euronext Dublin	20230711291841
226	49.9	EUR	12:00:13	Euronext Dublin	20230711292097
373	49.88	EUR	12:00:25	Euronext Dublin	20230711293121
439	49.88	EUR	12:04:31	Euronext Dublin	20230711294145
287	49.88	EUR	12:05:20	Euronext Dublin	20230711294913
170	49.88	EUR	12:05:20	Euronext Dublin	20230711295169
119	49.86	EUR	12:06:25	Euronext Dublin	20230711298497
37	49.86	EUR	12:06:42	Euronext Dublin	20230711298753
749	49.87	EUR	12:08:01	Euronext Dublin	20230711300289
153	49.85	EUR	12:08:37	Euronext Dublin	20230711300801
71	49.89	EUR	12:10:35	Euronext Dublin	20230711302849
337	49.86	EUR	12:10:54	Euronext Dublin	20230711305153
143	49.91	EUR	12:12:55	Euronext Dublin	20230711310785
215	49.93	EUR	12:15:09	Euronext Dublin	20230711311041
6	49.92	EUR	12:16:03	Euronext Dublin	20230711312833
143	49.92	EUR	12:16:03	Euronext Dublin	20230711313089
113	49.92	EUR	12:16:03	Euronext Dublin	20230711313601
96	49.92	EUR	12:16:03	Euronext Dublin	20230711313857
75	49.92	EUR	12:16:39	Euronext Dublin	20230711314113
125	49.92	EUR	12:16:39	Euronext Dublin	20230711314625
113	49.92	EUR	12:16:39	Euronext Dublin	20230711314881
83	49.92	EUR	12:16:39	Euronext Dublin	20230711315137
319	49.91	EUR	12:17:31	Euronext Dublin	20230711315649
387	49.91	EUR	12:17:31	Euronext Dublin	20230711315905
195	49.95	EUR	12:19:57	Euronext Dublin	20230711317185
93	49.95	EUR	12:19:57	Euronext Dublin	20230711317441
114	49.95	EUR	12:19:57	Euronext Dublin	20230711318465
113	49.95	EUR	12:19:57	Euronext Dublin	20230711318721
82	49.95	EUR	12:19:57	Euronext Dublin	20230711318977
166	49.96	EUR	12:21:06	Euronext Dublin	20230711319233
81	49.95	EUR	12:21:08	Euronext Dublin	20230711319745
304	49.97	EUR	12:25:36	Euronext Dublin	20230711321793
23	49.95	EUR	12:27:21	Euronext Dublin	20230711322305
70	49.95	EUR	12:27:21	Euronext Dublin	20230711322561
122	49.95	EUR	12:28:48	Euronext Dublin	20230711323841
12	49.94	EUR	12:33:10	Euronext Dublin	20230711325121
75	49.94	EUR	12:33:10	Euronext Dublin	20230711325377
296	49.94	EUR	12:33:25	Euronext Dublin	20230711325889
243	49.94	EUR	12:33:25	Euronext Dublin	20230711326145
419	49.93	EUR	12:33:28	Euronext Dublin	20230711326657
586	49.93	EUR	12:35:13	Euronext Dublin	20230711328193
581	49.93	EUR	12:35:13	Euronext Dublin	20230711328449
434	49.92	EUR	12:36:48	Euronext Dublin	20230711329217
143	49.9	EUR	12:37:41	Euronext Dublin	20230711331521
298	49.9	EUR	12:37:41	Euronext Dublin	20230711331777
107	49.88	EUR	12:40:14	Euronext Dublin	20230711332545
38	49.88	EUR	12:41:40	Euronext Dublin	20230711333057
423	49.85	EUR	12:41:46	Euronext Dublin	20230711333313
384	49.84	EUR	12:44:32	Euronext Dublin	20230711336385
37	49.85	EUR	12:50:50	Euronext Dublin	20230711338689
206	49.87	EUR	12:52:11	Euronext Dublin	20230711339969
23	49.87	EUR	12:52:11	Euronext Dublin	20230711340225
213	49.89	EUR	12:58:21	Euronext Dublin	20230711342017
193	49.89	EUR	13:00:37	Euronext Dublin	20230711344321
86	49.89	EUR	13:00:37	Euronext Dublin	20230711344577
141	49.89	EUR	13:00:37	Euronext Dublin	20230711346113
224	49.89	EUR	13:00:37	Euronext Dublin	20230711346369
14	49.89	EUR	13:00:37	Euronext Dublin	20230711346625
142	49.89	EUR	13:00:37	Euronext Dublin	20230711346881
141	49.89	EUR	13:00:37	Euronext Dublin	20230711347137
133	49.89	EUR	13:00:37	Euronext Dublin	20230711347393
64	49.89	EUR	13:00:37	Euronext Dublin	20230711347649
273	49.88	EUR	13:00:40	Euronext Dublin	20230711348673
227	49.88	EUR	13:03:24	Euronext Dublin	20230711350465
165	49.88	EUR	13:03:24	Euronext Dublin	20230711350721
314	49.93	EUR	13:07:30	Euronext Dublin	20230711353281
264	49.92	EUR	13:09:04	Euronext Dublin	20230711353793
398	49.9	EUR	13:09:54	Euronext Dublin	20230711354049
85	49.9	EUR	13:09:54	Euronext Dublin	20230711354305
347	49.92	EUR	13:13:05	Euronext Dublin	20230711356097
364	49.92	EUR	13:15:28	Euronext Dublin	20230711357377
227	49.92	EUR	13:15:28	Euronext Dublin	20230711357633
237	49.94	EUR	13:15:31	Euronext Dublin	20230711362753
190	49.96	EUR	13:17:00	Euronext Dublin	20230711365825
405	49.97	EUR	13:18:41	Euronext Dublin	20230711367105
583	50	EUR	13:19:31	Euronext Dublin	20230711370945
8	50	EUR	13:19:31	Euronext Dublin	20230711371201
13	50	EUR	13:19:31	Euronext Dublin	20230711371457
498	50.04	EUR	13:21:36	Euronext Dublin	20230711378113
46	50.06	EUR	13:23:43	Euronext Dublin	20230711386049
125	50.06	EUR	13:23:43	Euronext Dublin	20230711386305
509	50.06	EUR	13:23:43	Euronext Dublin	20230711386561
75	50.06	EUR	13:23:44	Euronext Dublin	20230711387073
254	50.06	EUR	13:23:44	Euronext Dublin	20230711387329
81	50.06	EUR	13:24:17	Euronext Dublin	20230711389121
40	50.06	EUR	13:24:21	Euronext Dublin	20230711391425
317	50.12	EUR	13:26:59	Euronext Dublin	20230711398593
65	50.12	EUR	13:26:59	Euronext Dublin	20230711401153
39	50.12	EUR	13:27:28	Euronext Dublin	20230711403713
667	50.2	EUR	13:29:54	Euronext Dublin	20230711415233
32	50.28	EUR	13:33:41	Euronext Dublin	20230711429057
689	50.28	EUR	13:33:41	Euronext Dublin	20230711429313
575	50.34	EUR	13:34:06	Euronext Dublin	20230711433665
219	50.34	EUR	13:34:06	Euronext Dublin	20230711433921
303	50.34	EUR	13:34:06	Euronext Dublin	20230711434945
76	50.3	EUR	13:34:30	Euronext Dublin	20230711438529
10	50.32	EUR	13:35:19	Euronext Dublin	20230711446209
136	50.32	EUR	13:35:19	Euronext Dublin	20230711446465
40	50.3	EUR	13:35:30	Euronext Dublin	20230711448257
72	50.28	EUR	13:35:57	Euronext Dublin	20230711448513
139	50.28	EUR	13:36:59	Euronext Dublin	20230711454145
72	50.26	EUR	13:37:32	Euronext Dublin	20230711455169
75	50.28	EUR	13:37:48	Euronext Dublin	20230711459521
72	50.26	EUR	13:38:14	Euronext Dublin	20230711467969
72	50.26	EUR	13:38:37	Euronext Dublin	20230711468737
257	50.26	EUR	13:41:08	Euronext Dublin	20230711478465
4	50.26	EUR	13:41:08	Euronext Dublin	20230711478721
127	50.26	EUR	13:41:08	Euronext Dublin	20230711481025
153	50.26	EUR	13:41:53	Euronext Dublin	20230711485121
139	50.26	EUR	13:42:43	Euronext Dublin	20230711486913
266	50.3	EUR	13:44:25	Euronext Dublin	20230711492545
39	50.3	EUR	13:44:29	Euronext Dublin	20230711494081
2	50.28	EUR	13:46:34	Euronext Dublin	20230711495873
264	50.28	EUR	13:46:34	Euronext Dublin	20230711496129
121	50.28	EUR	13:47:31	Euronext Dublin	20230711498177
39	50.36	EUR	13:51:57	Euronext Dublin	20230711510209
37	50.38	EUR	13:52:08	Euronext Dublin	20230711512001
40	50.38	EUR	13:52:20	Euronext Dublin	20230711512257
39	50.38	EUR	13:52:32	Euronext Dublin	20230711512513
43	50.38	EUR	13:52:45	Euronext Dublin	20230711516609
40	50.38	EUR	13:52:57	Euronext Dublin	20230711516865
26	50.38	EUR	13:53:08	Euronext Dublin	20230711517121
10	50.38	EUR	13:53:08	Euronext Dublin	20230711517377
6	50.46	EUR	13:53:19	Euronext Dublin	20230711528129
11	50.46	EUR	13:53:19	Euronext Dublin	20230711528385
9	50.46	EUR	13:53:19	Euronext Dublin	20230711528641
11	50.46	EUR	13:53:19	Euronext Dublin	20230711528897
39	50.46	EUR	13:53:31	Euronext Dublin	20230711530433
22	50.46	EUR	13:53:42	Euronext Dublin	20230711534017
15	50.46	EUR	13:53:42	Euronext Dublin	20230711534273
39	50.46	EUR	13:53:54	Euronext Dublin	20230711534785
52	50.44	EUR	13:55:07	Euronext Dublin	20230711545025
590	50.44	EUR	13:55:07	Euronext Dublin	20230711545281
578	50.44	EUR	13:55:10	Euronext Dublin	20230711546817
88	50.44	EUR	13:55:17	Euronext Dublin	20230711549121
73	50.42	EUR	13:56:14	Euronext Dublin	20230711552961
55	50.4	EUR	13:56:14	Euronext Dublin	20230711554497
234	50.38	EUR	13:58:05	Euronext Dublin	20230711569601
40	50.36	EUR	13:58:21	Euronext Dublin	20230711571649
143	50.32	EUR	13:59:30	Euronext Dublin	20230711574209
79	50.32	EUR	14:00:31	Euronext Dublin	20230711574977
73	50.32	EUR	14:00:51	Euronext Dublin	20230711575489
38	50.38	EUR	14:05:47	Euronext Dublin	20230711578561
39	50.38	EUR	14:06:02	Euronext Dublin	20230711578817
38	50.38	EUR	14:06:17	Euronext Dublin	20230711579073
36	50.38	EUR	14:06:31	Euronext Dublin	20230711579329
122	50.4	EUR	14:07:18	Euronext Dublin	20230711580865
41	50.4	EUR	14:07:34	Euronext Dublin	20230711582145
38	50.4	EUR	14:07:49	Euronext Dublin	20230711582401
417	50.4	EUR	14:08:29	Euronext Dublin	20230711583937
96	50.4	EUR	14:08:44	Euronext Dublin	20230711584705
48	50.4	EUR	14:08:44	Euronext Dublin	20230711584961
273	50.4	EUR	14:08:44	Euronext Dublin	20230711585217
200	50.4	EUR	14:08:44	Euronext Dublin	20230711585473
209	50.4	EUR	14:08:44	Euronext Dublin	20230711586241
125	50.4	EUR	14:08:44	Euronext Dublin	20230711586497
148	50.4	EUR	14:08:44	Euronext Dublin	20230711586753
300	50.38	EUR	14:08:45	Euronext Dublin	20230711587265
54	50.36	EUR	14:10:28	Euronext Dublin	20230711588545
65	50.36	EUR	14:10:28	Euronext Dublin	20230711588801
163	50.36	EUR	14:10:28	Euronext Dublin	20230711589057
281	50.38	EUR	14:15:02	Euronext Dublin	20230711591873
105	50.38	EUR	14:15:02	Euronext Dublin	20230711592129
163	50.38	EUR	14:15:02	Euronext Dublin	20230711592385
222	50.36	EUR	14:15:47	Euronext Dublin	20230711593409
243	50.34	EUR	14:18:01	Euronext Dublin	20230711598273
201	50.32	EUR	14:18:04	Euronext Dublin	20230711599553
40	50.3	EUR	14:18:16	Euronext Dublin	20230711600065
41	50.28	EUR	14:18:34	Euronext Dublin	20230711601089
302	50.26	EUR	14:20:31	Euronext Dublin	20230711602113
189	50.26	EUR	14:21:49	Euronext Dublin	20230711606465
256	50.24	EUR	14:22:46	Euronext Dublin	20230711608769
541	50.24	EUR	14:22:46	Euronext Dublin	20230711609025
205	50.22	EUR	14:24:04	Euronext Dublin	20230711609793
125	50.22	EUR	14:24:04	Euronext Dublin	20230711610049
47	50.22	EUR	14:24:04	Euronext Dublin	20230711610305
125	50.22	EUR	14:24:04	Euronext Dublin	20230711611329
209	50.22	EUR	14:24:04	Euronext Dublin	20230711611585
3	50.22	EUR	14:24:04	Euronext Dublin	20230711611841
40	50.2	EUR	14:24:13	Euronext Dublin	20230711612353
43	50.18	EUR	14:24:44	Euronext Dublin	20230711614657
32	50.18	EUR	14:24:44	Euronext Dublin	20230711614913
74	50.18	EUR	14:25:03	Euronext Dublin	20230711617473
125	50.18	EUR	14:25:50	Euronext Dublin	20230711618753
12	50.18	EUR	14:25:50	Euronext Dublin	20230711619009
9	50.18	EUR	14:26:04	Euronext Dublin	20230711619777
96	50.18	EUR	14:26:06	Euronext Dublin	20230711620033
281	50.18	EUR	14:27:43	Euronext Dublin	20230711621313
115	50.16	EUR	14:27:54	Euronext Dublin	20230711622593
20	50.14	EUR	14:27:59	Euronext Dublin	20230711623361
152	50.14	EUR	14:28:31	Euronext Dublin	20230711623873
212	50.14	EUR	14:29:59	Euronext Dublin	20230711625153
125	50.14	EUR	14:29:59	Euronext Dublin	20230711627457
59	50.14	EUR	14:29:59	Euronext Dublin	20230711627713
458	50.14	EUR	14:30:43	Euronext Dublin	20230711629505
525	50.14	EUR	14:30:51	Euronext Dublin	20230711632065
17	50.12	EUR	14:30:52	Euronext Dublin	20230711634113
545	50.12	EUR	14:30:52	Euronext Dublin	20230711634369
265	50.1	EUR	14:30:57	Euronext Dublin	20230711635649
66	50.1	EUR	14:30:57	Euronext Dublin	20230711635905
49	50.1	EUR	14:31:00	Euronext Dublin	20230711636161
53	50.12	EUR	14:33:01	Euronext Dublin	20230711639233
50	50.12	EUR	14:33:04	Euronext Dublin	20230711639489
125	50.14	EUR	14:33:08	Euronext Dublin	20230711644609
351	50.14	EUR	14:33:08	Euronext Dublin	20230711644865
36	50.16	EUR	14:33:35	Euronext Dublin	20230711645633
414	50.18	EUR	14:34:02	Euronext Dublin	20230711646913
157	50.18	EUR	14:34:02	Euronext Dublin	20230711647425
155	50.18	EUR	14:34:02	Euronext Dublin	20230711647681
125	50.18	EUR	14:34:02	Euronext Dublin	20230711647937
21	50.18	EUR	14:34:02	Euronext Dublin	20230711648193
16	50.18	EUR	14:34:02	Euronext Dublin	20230711648449
4	50.18	EUR	14:34:02	Euronext Dublin	20230711648705
77	50.18	EUR	14:34:02	Euronext Dublin	20230711648961
8	50.18	EUR	14:34:02	Euronext Dublin	20230711649217
109	50.18	EUR	14:34:30	Euronext Dublin	20230711649729
498	50.18	EUR	14:34:30	Euronext Dublin	20230711649985
558	50.18	EUR	14:35:03	Euronext Dublin	20230711650753
155	50.18	EUR	14:35:03	Euronext Dublin	20230711651009
157	50.18	EUR	14:35:03	Euronext Dublin	20230711651265
285	50.18	EUR	14:35:03	Euronext Dublin	20230711651521
157	50.18	EUR	14:35:03	Euronext Dublin	20230711651777
155	50.18	EUR	14:35:03	Euronext Dublin	20230711652033
125	50.18	EUR	14:35:03	Euronext Dublin	20230711652289
160	50.18	EUR	14:35:03	Euronext Dublin	20230711652545
107	50.14	EUR	14:35:06	Euronext Dublin	20230711653313
125	50.14	EUR	14:35:26	Euronext Dublin	20230711654849
62	50.14	EUR	14:35:26	Euronext Dublin	20230711655105
125	50.14	EUR	14:36:00	Euronext Dublin	20230711655873
163	50.14	EUR	14:36:00	Euronext Dublin	20230711656129
154	50.12	EUR	14:36:01	Euronext Dublin	20230711656641
93	50.1	EUR	14:36:12	Euronext Dublin	20230711658433
137	50.12	EUR	14:37:21	Euronext Dublin	20230711663297
500	50.12	EUR	14:37:21	Euronext Dublin	20230711663553
598	50.12	EUR	14:37:21	Euronext Dublin	20230711664321
392	50.1	EUR	14:37:40	Euronext Dublin	20230711665857
149	50.1	EUR	14:37:41	Euronext Dublin	20230711666113
641	50.12	EUR	14:39:00	Euronext Dublin	20230711668161
164	50.14	EUR	14:39:45	Euronext Dublin	20230711672769
155	50.14	EUR	14:39:45	Euronext Dublin	20230711673025
157	50.14	EUR	14:39:45	Euronext Dublin	20230711673281
44	50.14	EUR	14:39:45	Euronext Dublin	20230711673537
93	50.12	EUR	14:39:59	Euronext Dublin	20230711674305
203	50.1	EUR	14:40:22	Euronext Dublin	20230711674817
101	50.08	EUR	14:40:26	Euronext Dublin	20230711676097
125	50.04	EUR	14:40:55	Euronext Dublin	20230711676353
46	50.04	EUR	14:40:55	Euronext Dublin	20230711676609
275	50.04	EUR	14:41:47	Euronext Dublin	20230711679169
88	50.04	EUR	14:41:47	Euronext Dublin	20230711679425
217	50.04	EUR	14:41:47	Euronext Dublin	20230711679681
200	50.02	EUR	14:42:27	Euronext Dublin	20230711681217
468	50.06	EUR	14:44:38	Euronext Dublin	20230711689665
125	50.04	EUR	14:44:57	Euronext Dublin	20230711690945
673	50.04	EUR	14:44:57	Euronext Dublin	20230711691201
157	50.04	EUR	14:44:57	Euronext Dublin	20230711691713
26	50.04	EUR	14:44:57	Euronext Dublin	20230711691969
191	50.04	EUR	14:46:14	Euronext Dublin	20230711695553
125	50.04	EUR	14:46:14	Euronext Dublin	20230711695809
35	50.04	EUR	14:46:14	Euronext Dublin	20230711696065
2	50.08	EUR	14:47:07	Euronext Dublin	20230711701953
141	50.08	EUR	14:47:07	Euronext Dublin	20230711702209
418	50.1	EUR	14:47:38	Euronext Dublin	20230711704001
484	50.14	EUR	14:50:02	Euronext Dublin	20230711706561
157	50.14	EUR	14:50:02	Euronext Dublin	20230711707073
155	50.14	EUR	14:50:02	Euronext Dublin	20230711707329
125	50.14	EUR	14:50:02	Euronext Dublin	20230711707585
255	50.14	EUR	14:50:02	Euronext Dublin	20230711707841
471	50.12	EUR	14:50:47	Euronext Dublin	20230711708353
477	50.16	EUR	14:51:41	Euronext Dublin	20230711724737
783	50.16	EUR	14:54:21	Euronext Dublin	20230711733441
125	50.12	EUR	14:56:16	Euronext Dublin	20230711737793
27	50.12	EUR	14:56:16	Euronext Dublin	20230711738049
160	50.12	EUR	14:56:16	Euronext Dublin	20230711738305
131	50.12	EUR	14:56:16	Euronext Dublin	20230711738561
471	50.1	EUR	14:56:36	Euronext Dublin	20230711739585
459	50.08	EUR	14:56:51	Euronext Dublin	20230711740609
510	50.18	EUR	15:00:32	Euronext Dublin	20230711752385
113	50.18	EUR	15:00:32	Euronext Dublin	20230711752641
155	50.18	EUR	15:00:32	Euronext Dublin	20230711753409
125	50.18	EUR	15:00:33	Euronext Dublin	20230711753665
46	50.18	EUR	15:01:58	Euronext Dublin	20230711754433
43	50.18	EUR	15:02:03	Euronext Dublin	20230711754689
44	50.18	EUR	15:02:08	Euronext Dublin	20230711754945
24	50.18	EUR	15:02:13	Euronext Dublin	20230711755201
19	50.18	EUR	15:02:13	Euronext Dublin	20230711755457
44	50.18	EUR	15:02:18	Euronext Dublin	20230711755713
44	50.18	EUR	15:02:23	Euronext Dublin	20230711755969
43	50.18	EUR	15:02:28	Euronext Dublin	20230711756225
5	50.18	EUR	15:02:33	Euronext Dublin	20230711756481
39	50.18	EUR	15:02:33	Euronext Dublin	20230711756737
43	50.18	EUR	15:02:38	Euronext Dublin	20230711756993
44	50.18	EUR	15:02:43	Euronext Dublin	20230711757249
43	50.18	EUR	15:02:48	Euronext Dublin	20230711757505
44	50.18	EUR	15:02:53	Euronext Dublin	20230711757761
591	50.16	EUR	15:02:54	Euronext Dublin	20230711758529
157	50.16	EUR	15:02:54	Euronext Dublin	20230711759297
155	50.16	EUR	15:02:54	Euronext Dublin	20230711759553
125	50.16	EUR	15:02:54	Euronext Dublin	20230711759809
280	50.16	EUR	15:02:54	Euronext Dublin	20230711760065
410	50.16	EUR	15:03:10	Euronext Dublin	20230711761089
29	50.18	EUR	15:06:58	Euronext Dublin	20230711768001
2	50.18	EUR	15:06:58	Euronext Dublin	20230711768257
2	50.18	EUR	15:06:58	Euronext Dublin	20230711768513
603	50.18	EUR	15:06:58	Euronext Dublin	20230711768769
64	50.18	EUR	15:06:58	Euronext Dublin	20230711769025
125	50.16	EUR	15:07:41	Euronext Dublin	20230711769793
316	50.16	EUR	15:07:41	Euronext Dublin	20230711770049
125	50.16	EUR	15:07:41	Euronext Dublin	20230711770305
250	50.16	EUR	15:07:41	Euronext Dublin	20230711770561
155	50.16	EUR	15:07:41	Euronext Dublin	20230711770817
157	50.16	EUR	15:07:41	Euronext Dublin	20230711771073
64	50.16	EUR	15:07:41	Euronext Dublin	20230711771329
313	50.16	EUR	15:07:41	Euronext Dublin	20230711771585
108	50.16	EUR	15:09:40	Euronext Dublin	20230711776705
269	50.16	EUR	15:09:40	Euronext Dublin	20230711776961
155	50.16	EUR	15:09:40	Euronext Dublin	20230711777217
157	50.16	EUR	15:09:40	Euronext Dublin	20230711777473
91	50.16	EUR	15:09:40	Euronext Dublin	20230711777729
306	50.16	EUR	15:10:42	Euronext Dublin	20230711780289
155	50.18	EUR	15:14:43	Euronext Dublin	20230711784897
9	50.18	EUR	15:14:43	Euronext Dublin	20230711785153
403	50.18	EUR	15:14:43	Euronext Dublin	20230711785409
551	50.18	EUR	15:17:00	Euronext Dublin	20230711787457
125	50.18	EUR	15:18:49	Euronext Dublin	20230711788993
1	50.18	EUR	15:18:49	Euronext Dublin	20230711789249
36	50.18	EUR	15:18:56	Euronext Dublin	20230711789505
36	50.18	EUR	15:19:01	Euronext Dublin	20230711789761
42	50.18	EUR	15:19:08	Euronext Dublin	20230711790017
42	50.18	EUR	15:19:15	Euronext Dublin	20230711790273
546	50.18	EUR	15:20:23	Euronext Dublin	20230711792065
101	50.18	EUR	15:20:23	Euronext Dublin	20230711793089
36	50.18	EUR	15:21:05	Euronext Dublin	20230711793601
38	50.18	EUR	15:21:11	Euronext Dublin	20230711793857
39	50.18	EUR	15:21:17	Euronext Dublin	20230711794113
38	50.18	EUR	15:21:23	Euronext Dublin	20230711794369
43	50.18	EUR	15:21:30	Euronext Dublin	20230711794625
1	50.18	EUR	15:21:30	Euronext Dublin	20230711794881
44	50.18	EUR	15:21:37	Euronext Dublin	20230711795137
38	50.18	EUR	15:21:43	Euronext Dublin	20230711795393
38	50.18	EUR	15:21:49	Euronext Dublin	20230711795649
39	50.18	EUR	15:21:55	Euronext Dublin	20230711795905
36	50.18	EUR	15:22:01	Euronext Dublin	20230711796161
2	50.18	EUR	15:22:01	Euronext Dublin	20230711796417
38	50.18	EUR	15:22:07	Euronext Dublin	20230711796673
44	50.18	EUR	15:22:14	Euronext Dublin	20230711796929
36	50.18	EUR	15:22:20	Euronext Dublin	20230711797185
2	50.18	EUR	15:22:20	Euronext Dublin	20230711797441
38	50.18	EUR	15:22:26	Euronext Dublin	20230711797697
45	50.18	EUR	15:22:33	Euronext Dublin	20230711797953
32	50.18	EUR	15:22:39	Euronext Dublin	20230711798209
6	50.18	EUR	15:22:39	Euronext Dublin	20230711798465
38	50.18	EUR	15:22:45	Euronext Dublin	20230711798721
38	50.18	EUR	15:22:51	Euronext Dublin	20230711798977
38	50.18	EUR	15:22:57	Euronext Dublin	20230711799233
21	50.18	EUR	15:23:03	Euronext Dublin	20230711799489
17	50.18	EUR	15:23:03	Euronext Dublin	20230711799745
996	50.16	EUR	15:23:03	Euronext Dublin	20230711800769
196	50.16	EUR	15:23:03	Euronext Dublin	20230711803073
541	50.16	EUR	15:23:03	Euronext Dublin	20230711803329
135	50.16	EUR	15:26:40	Euronext Dublin	20230711805377
716	50.16	EUR	15:26:40	Euronext Dublin	20230711805633
480	50.14	EUR	15:26:42	Euronext Dublin	20230711808193
271	50.14	EUR	15:27:28	Euronext Dublin	20230711810241
268	50.12	EUR	15:28:37	Euronext Dublin	20230711810497
4	50.12	EUR	15:28:37	Euronext Dublin	20230711810753
335	50.1	EUR	15:29:32	Euronext Dublin	20230711812289
42	50.08	EUR	15:29:47	Euronext Dublin	20230711813057
82	50.08	EUR	15:29:47	Euronext Dublin	20230711813313
182	50.06	EUR	15:30:11	Euronext Dublin	20230711813569
90	50.06	EUR	15:30:29	Euronext Dublin	20230711815361
345	50.04	EUR	15:32:12	Euronext Dublin	20230711816129
24	50.02	EUR	15:33:49	Euronext Dublin	20230711819201
595	50.02	EUR	15:33:49	Euronext Dublin	20230711819457
235	50	EUR	15:34:24	Euronext Dublin	20230711820225
40	49.98	EUR	15:34:27	Euronext Dublin	20230711821249
40	49.98	EUR	15:34:35	Euronext Dublin	20230711826625
165	49.99	EUR	15:36:21	Euronext Dublin	20230711830977
195	49.99	EUR	15:36:21	Euronext Dublin	20230711831233
535	50	EUR	15:37:23	Euronext Dublin	20230711833281
8	50	EUR	15:37:23	Euronext Dublin	20230711833537
223	50	EUR	15:37:23	Euronext Dublin	20230711833793
282	49.99	EUR	15:38:47	Euronext Dublin	20230711835841
544	49.99	EUR	15:38:47	Euronext Dublin	20230711836097
245	49.99	EUR	15:38:47	Euronext Dublin	20230711837121
243	49.99	EUR	15:38:47	Euronext Dublin	20230711837377
104	49.99	EUR	15:38:47	Euronext Dublin	20230711837633
270	50	EUR	15:39:12	Euronext Dublin	20230711840193
402	50	EUR	15:40:22	Euronext Dublin	20230711840961
363	50.04	EUR	15:42:45	Euronext Dublin	20230711846593
636	50.04	EUR	15:42:52	Euronext Dublin	20230711848129
21	50.04	EUR	15:43:03	Euronext Dublin	20230711848897
2	50.04	EUR	15:43:03	Euronext Dublin	20230711849153
37	50.04	EUR	15:44:39	Euronext Dublin	20230711849409
46	50.04	EUR	15:44:44	Euronext Dublin	20230711849665
37	50.04	EUR	15:44:48	Euronext Dublin	20230711850177
35	50.04	EUR	15:44:53	Euronext Dublin	20230711850433
12	50.04	EUR	15:44:53	Euronext Dublin	20230711850689
37	50.04	EUR	15:44:57	Euronext Dublin	20230711850945
44	50.04	EUR	15:45:02	Euronext Dublin	20230711851201
40	50.04	EUR	15:45:07	Euronext Dublin	20230711851457
21	50.04	EUR	15:45:13	Euronext Dublin	20230711851713
26	50.04	EUR	15:45:13	Euronext Dublin	20230711851969
40	50.04	EUR	15:45:18	Euronext Dublin	20230711852225
40	50.04	EUR	15:45:23	Euronext Dublin	20230711852481
40	50.04	EUR	15:45:28	Euronext Dublin	20230711852737
40	50.04	EUR	15:45:33	Euronext Dublin	20230711852993
40	50.04	EUR	15:45:38	Euronext Dublin	20230711853249
662	50.02	EUR	15:45:39	Euronext Dublin	20230711853505
133	50.02	EUR	15:46:45	Euronext Dublin	20230711856065
125	50.02	EUR	15:46:45	Euronext Dublin	20230711856321
396	50.02	EUR	15:46:45	Euronext Dublin	20230711856577
175	50.02	EUR	15:46:45	Euronext Dublin	20230711856833
29	50	EUR	15:48:02	Euronext Dublin	20230711857089
619	50	EUR	15:48:02	Euronext Dublin	20230711857345
517	49.99	EUR	15:48:04	Euronext Dublin	20230711858625
88	49.97	EUR	15:48:04	Euronext Dublin	20230711859137
40	50	EUR	15:48:08	Euronext Dublin	20230711861953
40	49.99	EUR	15:48:15	Euronext Dublin	20230711862465
72	49.97	EUR	15:48:26	Euronext Dublin	20230711863489
2	49.96	EUR	15:50:21	Euronext Dublin	20230711867329
147	49.96	EUR	15:50:21	Euronext Dublin	20230711867585
262	49.96	EUR	15:50:21	Euronext Dublin	20230711867841
156	49.96	EUR	15:50:21	Euronext Dublin	20230711868097
50	49.96	EUR	15:50:21	Euronext Dublin	20230711868609
296	49.96	EUR	15:50:21	Euronext Dublin	20230711868865
328	50	EUR	15:51:05	Euronext Dublin	20230711873473
298	50	EUR	15:52:01	Euronext Dublin	20230711877569
63	49.99	EUR	15:52:34	Euronext Dublin	20230711878593
4	49.99	EUR	15:52:34	Euronext Dublin	20230711878849
166	49.99	EUR	15:52:34	Euronext Dublin	20230711879105
131	49.97	EUR	15:52:45	Euronext Dublin	20230711879873
829	50.02	EUR	15:56:34	Euronext Dublin	20230711887041
726	50.02	EUR	15:56:39	Euronext Dublin	20230711890113
125	50	EUR	15:57:04	Euronext Dublin	20230711891905
46	50	EUR	15:57:04	Euronext Dublin	20230711892161
178	50	EUR	15:57:34	Euronext Dublin	20230711892929
99	49.99	EUR	15:57:37	Euronext Dublin	20230711896257
126	50.1	EUR	16:02:30	Euronext Dublin	20230711905985
202	50.1	EUR	16:02:30	Euronext Dublin	20230711906241
11	50.1	EUR	16:02:30	Euronext Dublin	20230711906497
41	50.1	EUR	16:02:36	Euronext Dublin	20230711906753
41	50.1	EUR	16:02:42	Euronext Dublin	20230711907009
41	50.1	EUR	16:02:48	Euronext Dublin	20230711907265
23	50.1	EUR	16:02:54	Euronext Dublin	20230711907521
18	50.1	EUR	16:02:54	Euronext Dublin	20230711907777
41	50.1	EUR	16:03:00	Euronext Dublin	20230711908033
41	50.1	EUR	16:03:06	Euronext Dublin	20230711908289
41	50.1	EUR	16:03:12	Euronext Dublin	20230711908545
16	50.1	EUR	16:03:18	Euronext Dublin	20230711908801
25	50.1	EUR	16:03:18	Euronext Dublin	20230711909057
41	50.1	EUR	16:03:24	Euronext Dublin	20230711909313
41	50.1	EUR	16:03:30	Euronext Dublin	20230711909569
41	50.1	EUR	16:03:36	Euronext Dublin	20230711909825
41	50.1	EUR	16:03:42	Euronext Dublin	20230711910081
41	50.1	EUR	16:03:48	Euronext Dublin	20230711910337
38	50.1	EUR	16:03:54	Euronext Dublin	20230711910593
3	50.1	EUR	16:03:54	Euronext Dublin	20230711910849
41	50.1	EUR	16:04:00	Euronext Dublin	20230711911105
41	50.1	EUR	16:04:06	Euronext Dublin	20230711911361
41	50.1	EUR	16:04:12	Euronext Dublin	20230711911617
166	50.1	EUR	16:04:18	Euronext Dublin	20230711912897
125	50.1	EUR	16:04:18	Euronext Dublin	20230711913153
469	50.1	EUR	16:04:18	Euronext Dublin	20230711913409
45	50.1	EUR	16:05:59	Euronext Dublin	20230711916737
40	50.1	EUR	16:06:04	Euronext Dublin	20230711916993
40	50.1	EUR	16:06:09	Euronext Dublin	20230711917249
41	50.1	EUR	16:06:14	Euronext Dublin	20230711917505
37	50.1	EUR	16:06:49	Euronext Dublin	20230711918785
39	50.1	EUR	16:07:17	Euronext Dublin	20230711919297
36	50.08	EUR	16:07:44	Euronext Dublin	20230711920577
98	50.1	EUR	16:08:54	Euronext Dublin	20230711925953
39	50.1	EUR	16:09:22	Euronext Dublin	20230711927233
149	50.1	EUR	16:10:58	Euronext Dublin	20230711929281
39	50.1	EUR	16:11:20	Euronext Dublin	20230711929537
125	50.12	EUR	16:12:56	Euronext Dublin	20230711934145
37	50.12	EUR	16:12:56	Euronext Dublin	20230711934401
38	50.12	EUR	16:13:18	Euronext Dublin	20230711934657
39	50.12	EUR	16:13:41	Euronext Dublin	20230711934913
40	50.12	EUR	16:14:05	Euronext Dublin	20230711935169
122	50.1	EUR	16:14:25	Euronext Dublin	20230711936449
152	50.14	EUR	16:15:30	Euronext Dublin	20230711940289

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

POSNKDBKOBKDPOD

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

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account