Latest Share Chat

CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,444.00

Bid: 6,446.00

Ask: 6,448.00

Change: 66.00 (1.03%)

Spread: 2.00 (0.031%)

Open: 6,370.00

High: 6,464.00

Low: 6,354.00

Prev. Close: 6,378.00

Last checked at -

Transaction in Own Shares

4 Aug 2023 07:00

RNS Number : 2756I

CRH PLC

04 August 2023

4th August 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 3rd August 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or Londossn 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:	315,000	44,000
Highest price paid per share:	€53.76	GBp 4,599.00
Lowest price paid per share:	€52.74	GBp 4,536.00
Volume weighted average price paid:	€53.2898	GBp 4,565.30

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 30,846,181 of its ordinary shares in treasury which represents 4.101 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 721,294,157 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 3rd August 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:	03/08/2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	53.2898	315,000
London Stock Exchange (XLON)	GBp	4,565.30	44,000

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
52	45.79	GBP	08:00:32	London Stock Exchange	OH23L3R9XW
74	45.75	GBP	08:00:39	London Stock Exchange	OH23L3R9YR
62	45.71	GBP	08:01:01	London Stock Exchange	OH23L3R91K
58	45.71	GBP	08:01:01	London Stock Exchange	OH23L3R91L
180	45.82	GBP	08:01:48	London Stock Exchange	OH23L3R96P
200	45.82	GBP	08:02:02	London Stock Exchange	OH23L3R97H
113	45.8	GBP	08:02:02	London Stock Exchange	OH23L3R97J
67	45.8	GBP	08:02:02	London Stock Exchange	OH23L3R97K
125	45.78	GBP	08:02:03	London Stock Exchange	OH23L3R97W
180	45.8	GBP	08:02:15	London Stock Exchange	OH23L3R99P
162	45.79	GBP	08:02:54	London Stock Exchange	OH23L3R9B9
258	45.7	GBP	08:04:08	London Stock Exchange	OH23L3RAIB
72	45.73	GBP	08:04:08	London Stock Exchange	OH23L3RAID
3	45.73	GBP	08:04:08	London Stock Exchange	OH23L3RAIE
48	45.68	GBP	08:04:11	London Stock Exchange	OH23L3RAJX
137	45.66	GBP	08:04:24	London Stock Exchange	OH23L3RAK4
287	45.71	GBP	08:04:53	London Stock Exchange	OH23L3RAL8
197	45.82	GBP	08:06:52	London Stock Exchange	OH23L3RAST
148	45.83	GBP	08:07:09	London Stock Exchange	OH23L3RATX
198	45.83	GBP	08:07:20	London Stock Exchange	OH23L3RAUG
105	45.83	GBP	08:07:22	London Stock Exchange	OH23L3RAUK
181	45.83	GBP	08:07:22	London Stock Exchange	OH23L3RAUL
150	45.83	GBP	08:07:27	London Stock Exchange	OH23L3RAU0
70	45.8	GBP	08:08:10	London Stock Exchange	OH23L3RAW9
51	45.8	GBP	08:08:10	London Stock Exchange	OH23L3RAWA
195	45.75	GBP	08:09:28	London Stock Exchange	OH23L3RAZX
125	45.77	GBP	08:11:02	London Stock Exchange	OH23L3RA5Z
107	45.77	GBP	08:11:02	London Stock Exchange	OH23L3RA50
140	45.77	GBP	08:11:02	London Stock Exchange	OH23L3RA51
211	45.78	GBP	08:11:22	London Stock Exchange	OH23L3RA7N
195	45.78	GBP	08:11:22	London Stock Exchange	OH23L3RA7O
152	45.77	GBP	08:11:35	London Stock Exchange	OH23L3RA79
58	45.77	GBP	08:11:35	London Stock Exchange	OH23L3RA7A
1	45.77	GBP	08:11:36	London Stock Exchange	OH23L3RA7B
225	45.77	GBP	08:11:57	London Stock Exchange	OH23L3RA8W
127	45.77	GBP	08:11:57	London Stock Exchange	OH23L3RA8Y
83	45.75	GBP	08:12:13	London Stock Exchange	OH23L3RA90
69	45.75	GBP	08:14:56	London Stock Exchange	OH23L3RBH6
81	45.75	GBP	08:15:00	London Stock Exchange	OH23L3RBHB
65	45.75	GBP	08:15:00	London Stock Exchange	OH23L3RBHC
231	45.7	GBP	08:15:04	London Stock Exchange	OH23L3RBIR
164	45.66	GBP	08:15:27	London Stock Exchange	OH23L3RBJH
154	45.66	GBP	08:15:27	London Stock Exchange	OH23L3RBJI
165	45.63	GBP	08:16:33	London Stock Exchange	OH23L3RBMV
137	45.62	GBP	08:16:33	London Stock Exchange	OH23L3RBM9
209	45.62	GBP	08:16:34	London Stock Exchange	OH23L3RBMA
85	45.61	GBP	08:16:51	London Stock Exchange	OH23L3RBNS
223	45.6	GBP	08:17:01	London Stock Exchange	OH23L3RBON
137	45.57	GBP	08:17:34	London Stock Exchange	OH23L3RBS2
229	45.59	GBP	08:19:00	London Stock Exchange	OH23L3RBXA
169	45.7	GBP	08:20:20	London Stock Exchange	OH23L3RB18
287	45.66	GBP	08:20:45	London Stock Exchange	OH23L3RB28
152	45.66	GBP	08:20:45	London Stock Exchange	OH23L3RB29
27	45.66	GBP	08:21:12	London Stock Exchange	OH23L3RB4U
41	45.64	GBP	08:21:15	London Stock Exchange	OH23L3RB4Z
41	45.63	GBP	08:21:18	London Stock Exchange	OH23L3RB5W
28	45.65	GBP	08:21:49	London Stock Exchange	OH23L3RB75
28	45.65	GBP	08:21:51	London Stock Exchange	OH23L3RB77
28	45.64	GBP	08:22:16	London Stock Exchange	OH23L3RB9G
29	45.64	GBP	08:22:19	London Stock Exchange	OH23L3RB9Y
32	45.64	GBP	08:22:26	London Stock Exchange	OH23L3RB9Z
31	45.64	GBP	08:22:27	London Stock Exchange	OH23L3RB90
31	45.64	GBP	08:22:28	London Stock Exchange	OH23L3RB91
203	45.62	GBP	08:22:28	London Stock Exchange	OH23L3RB93
1	45.62	GBP	08:22:29	London Stock Exchange	OH23L3RB96
154	45.58	GBP	08:22:57	London Stock Exchange	OH23L3RBCK
84	45.61	GBP	08:23:18	London Stock Exchange	OH23L3RBDI
30	45.61	GBP	08:24:03	London Stock Exchange	OH23L3RBFU
55	45.61	GBP	08:24:15	London Stock Exchange	OH23L3RCG9
82	45.61	GBP	08:24:15	London Stock Exchange	OH23L3RCGA
81	45.61	GBP	08:24:15	London Stock Exchange	OH23L3RCGB
30	45.61	GBP	08:24:15	London Stock Exchange	OH23L3RCGC
220	45.59	GBP	08:24:26	London Stock Exchange	OH23L3RCH2
119	45.57	GBP	08:24:31	London Stock Exchange	OH23L3RCIM
32	45.56	GBP	08:25:19	London Stock Exchange	OH23L3RCLC
73	45.57	GBP	08:25:41	London Stock Exchange	OH23L3RCM6
112	45.55	GBP	08:25:46	London Stock Exchange	OH23L3RCNO
136	45.55	GBP	08:25:46	London Stock Exchange	OH23L3RCNP
121	45.54	GBP	08:26:05	London Stock Exchange	OH23L3RCNF
68	45.54	GBP	08:26:05	London Stock Exchange	OH23L3RCOH
134	45.53	GBP	08:27:25	London Stock Exchange	OH23L3RCQO
129	45.52	GBP	08:27:29	London Stock Exchange	OH23L3RCQT
124	45.53	GBP	08:27:39	London Stock Exchange	OH23L3RCRH
126	45.53	GBP	08:27:40	London Stock Exchange	OH23L3RCRI
112	45.52	GBP	08:28:15	London Stock Exchange	OH23L3RCSD
29	45.56	GBP	08:29:51	London Stock Exchange	OH23L3RCXI
30	45.55	GBP	08:30:00	London Stock Exchange	OH23L3RCXX
1	45.55	GBP	08:30:00	London Stock Exchange	OH23L3RCX1
30	45.54	GBP	08:30:00	London Stock Exchange	OH23L3RCX7
80	45.53	GBP	08:30:01	London Stock Exchange	OH23L3RCX9
132	45.53	GBP	08:30:01	London Stock Exchange	OH23L3RCYJ
285	45.51	GBP	08:30:02	London Stock Exchange	OH23L3RCYV
79	45.5	GBP	08:30:22	London Stock Exchange	OH23L3RCZP
136	45.49	GBP	08:30:24	London Stock Exchange	OH23L3RCZ5
114	45.49	GBP	08:30:24	London Stock Exchange	OH23L3RCZ6
137	45.49	GBP	08:30:39	London Stock Exchange	OH23L3RC06
165	45.49	GBP	08:30:39	London Stock Exchange	OH23L3RC07
95	45.48	GBP	08:31:12	London Stock Exchange	OH23L3RC2R
170	45.47	GBP	08:31:22	London Stock Exchange	OH23L3RC24
77	45.45	GBP	08:31:27	London Stock Exchange	OH23L3RC3J
248	45.43	GBP	08:31:57	London Stock Exchange	OH23L3RC51
31	45.53	GBP	08:35:27	London Stock Exchange	OH23L3RCFI
67	45.55	GBP	08:35:47	London Stock Exchange	OH23L3RDGN
33	45.55	GBP	08:35:48	London Stock Exchange	OH23L3RDGO
32	45.58	GBP	08:36:16	London Stock Exchange	OH23L3RDH3
31	45.58	GBP	08:36:17	London Stock Exchange	OH23L3RDH5
36	45.59	GBP	08:36:59	London Stock Exchange	OH23L3RDJP
68	45.58	GBP	08:37:05	London Stock Exchange	OH23L3RDJA
99	45.57	GBP	08:37:07	London Stock Exchange	OH23L3RDKG
143	45.56	GBP	08:37:07	London Stock Exchange	OH23L3RDKK
34	45.57	GBP	08:37:17	London Stock Exchange	OH23L3RDK0
1	45.57	GBP	08:37:17	London Stock Exchange	OH23L3RDK1
31	45.57	GBP	08:37:17	London Stock Exchange	OH23L3RDK3
1	45.57	GBP	08:37:18	London Stock Exchange	OH23L3RDK6
92	45.56	GBP	08:37:18	London Stock Exchange	OH23L3RDK8
100	45.55	GBP	08:37:18	London Stock Exchange	OH23L3RDKB
150	45.54	GBP	08:37:29	London Stock Exchange	OH23L3RDLR
9	45.54	GBP	08:38:00	London Stock Exchange	OH23L3RDMV
31	45.54	GBP	08:38:00	London Stock Exchange	OH23L3RDMY
180	45.54	GBP	08:38:00	London Stock Exchange	OH23L3RDMZ
63	45.53	GBP	08:38:10	London Stock Exchange	OH23L3RDNS
25	45.53	GBP	08:38:10	London Stock Exchange	OH23L3RDNT
7	45.52	GBP	08:38:20	London Stock Exchange	OH23L3RDOY
112	45.5	GBP	08:38:35	London Stock Exchange	OH23L3RDQG
8	45.49	GBP	08:38:47	London Stock Exchange	OH23L3RDQY
25	45.47	GBP	08:38:51	London Stock Exchange	OH23L3RDSJ
114	45.47	GBP	08:38:51	London Stock Exchange	OH23L3RDSK
28	45.47	GBP	08:38:51	London Stock Exchange	OH23L3RDSL
142	45.47	GBP	08:38:51	London Stock Exchange	OH23L3RDSM
28	45.47	GBP	08:38:51	London Stock Exchange	OH23L3RDSP
142	45.47	GBP	08:38:51	London Stock Exchange	OH23L3RDSQ
28	45.47	GBP	08:38:51	London Stock Exchange	OH23L3RDSR
142	45.47	GBP	08:38:51	London Stock Exchange	OH23L3RDSS
28	45.47	GBP	08:38:51	London Stock Exchange	OH23L3RDST
110	45.47	GBP	08:38:51	London Stock Exchange	OH23L3RDSU
27	45.47	GBP	08:38:51	London Stock Exchange	OH23L3RDSV
67	45.44	GBP	08:39:13	London Stock Exchange	OH23L3RDUN
37	45.42	GBP	08:39:26	London Stock Exchange	OH23L3RDU3
40	45.4	GBP	08:39:33	London Stock Exchange	OH23L3RDUD
60	45.45	GBP	08:40:01	London Stock Exchange	OH23L3RDXR
32	45.46	GBP	08:40:46	London Stock Exchange	OH23L3RDZZ
156	45.47	GBP	08:40:48	London Stock Exchange	OH23L3RDZ7
160	45.51	GBP	08:41:56	London Stock Exchange	OH23L3RD3H
129	45.51	GBP	08:42:00	London Stock Exchange	OH23L3RD36
45	45.5	GBP	08:42:02	London Stock Exchange	OH23L3RD3A
71	45.5	GBP	08:42:35	London Stock Exchange	OH23L3RD5F
55	45.49	GBP	08:42:38	London Stock Exchange	OH23L3RD6W
40	45.47	GBP	08:42:45	London Stock Exchange	OH23L3RD6D
60	45.46	GBP	08:43:02	London Stock Exchange	OH23L3RD77
106	45.51	GBP	08:43:29	London Stock Exchange	OH23L3RDAG
53	45.51	GBP	08:43:35	London Stock Exchange	OH23L3RDAJ
48	45.5	GBP	08:44:01	London Stock Exchange	OH23L3RDAC
72	45.54	GBP	08:45:21	London Stock Exchange	OH23L3RDE4
151	45.55	GBP	08:45:48	London Stock Exchange	OH23L3REGI
184	45.59	GBP	08:46:54	London Stock Exchange	OH23L3REJO
151	45.58	GBP	08:46:54	London Stock Exchange	OH23L3REJR
33	45.57	GBP	08:47:00	London Stock Exchange	OH23L3REJT
75	45.57	GBP	08:47:00	London Stock Exchange	OH23L3REJU
80	45.57	GBP	08:47:00	London Stock Exchange	OH23L3REJ1
54	45.55	GBP	08:47:28	London Stock Exchange	OH23L3REKD
75	45.54	GBP	08:47:28	London Stock Exchange	OH23L3RELH
40	45.55	GBP	08:47:46	London Stock Exchange	OH23L3REMA
40	45.55	GBP	08:47:46	London Stock Exchange	OH23L3RENQ
31	45.53	GBP	08:48:02	London Stock Exchange	OH23L3REO1
8	45.53	GBP	08:48:02	London Stock Exchange	OH23L3REO2
40	45.53	GBP	08:48:30	London Stock Exchange	OH23L3REQ4
87	45.55	GBP	08:48:51	London Stock Exchange	OH23L3RESO
84	45.55	GBP	08:48:51	London Stock Exchange	OH23L3RES7
51	45.53	GBP	08:49:16	London Stock Exchange	OH23L3RET8
56	45.52	GBP	08:49:24	London Stock Exchange	OH23L3REU4
75	45.52	GBP	08:49:36	London Stock Exchange	OH23L3REVX
5	45.49	GBP	08:49:48	London Stock Exchange	OH23L3REWA
35	45.49	GBP	08:49:48	London Stock Exchange	OH23L3REWB
24	45.5	GBP	08:50:05	London Stock Exchange	OH23L3REX5
6	45.5	GBP	08:50:05	London Stock Exchange	OH23L3REX6
52	45.49	GBP	08:50:20	London Stock Exchange	OH23L3REZO
31	45.48	GBP	08:50:24	London Stock Exchange	OH23L3REZZ
34	45.48	GBP	08:50:24	London Stock Exchange	OH23L3REZ1
6	45.48	GBP	08:50:24	London Stock Exchange	OH23L3REZ2
66	45.47	GBP	08:50:44	London Stock Exchange	OH23L3RE10
74	45.46	GBP	08:51:09	London Stock Exchange	OH23L3RE3R
39	45.48	GBP	08:51:16	London Stock Exchange	OH23L3RE47
39	45.46	GBP	08:51:29	London Stock Exchange	OH23L3RE5Z
38	45.45	GBP	08:51:30	London Stock Exchange	OH23L3RE53
74	45.46	GBP	08:51:59	London Stock Exchange	OH23L3RE7U
39	45.46	GBP	08:52:00	London Stock Exchange	OH23L3RE7Y
56	45.45	GBP	08:52:20	London Stock Exchange	OH23L3RE9I
122	45.5	GBP	08:52:53	London Stock Exchange	OH23L3REBB
87	45.49	GBP	08:53:15	London Stock Exchange	OH23L3REC9
39	45.47	GBP	08:53:17	London Stock Exchange	OH23L3REDN
39	45.44	GBP	08:53:37	London Stock Exchange	OH23L3REE9
38	45.44	GBP	08:53:37	London Stock Exchange	OH23L3REFH
22	45.43	GBP	08:54:00	London Stock Exchange	OH23L3RFGT
52	45.43	GBP	08:54:00	London Stock Exchange	OH23L3RFGU
117	45.46	GBP	08:54:44	London Stock Exchange	OH23L3RFK0
62	45.43	GBP	08:55:03	London Stock Exchange	OH23L3RFLY
51	45.41	GBP	08:55:08	London Stock Exchange	OH23L3RFMJ
68	45.43	GBP	08:55:38	London Stock Exchange	OH23L3RFOE
54	45.42	GBP	08:55:50	London Stock Exchange	OH23L3RFQK
40	45.42	GBP	08:55:50	London Stock Exchange	OH23L3RFQO
52	45.42	GBP	08:55:50	London Stock Exchange	OH23L3RFQV
75	45.44	GBP	08:56:13	London Stock Exchange	OH23L3RFS6
40	45.44	GBP	08:56:20	London Stock Exchange	OH23L3RFTU
39	45.42	GBP	08:56:40	London Stock Exchange	OH23L3RFUV
44	45.41	GBP	08:56:55	London Stock Exchange	OH23L3RFWQ
52	45.41	GBP	08:57:05	London Stock Exchange	OH23L3RFXP
51	45.41	GBP	08:57:05	London Stock Exchange	OH23L3RFXR
40	45.43	GBP	08:57:26	London Stock Exchange	OH23L3RFZ7
40	45.42	GBP	08:57:28	London Stock Exchange	OH23L3RF0R
75	45.42	GBP	08:57:44	London Stock Exchange	OH23L3RF2M
31	45.41	GBP	08:58:15	London Stock Exchange	OH23L3RF32
25	45.41	GBP	08:58:15	London Stock Exchange	OH23L3RF33
63	45.41	GBP	08:58:16	London Stock Exchange	OH23L3RF34
40	45.4	GBP	08:58:31	London Stock Exchange	OH23L3RF5O
40	45.39	GBP	08:58:36	London Stock Exchange	OH23L3RF7H
39	45.39	GBP	08:58:49	London Stock Exchange	OH23L3RF7A
89	45.39	GBP	08:59:29	London Stock Exchange	OH23L3RFCA
86	45.38	GBP	08:59:31	London Stock Exchange	OH23L3RFDI
28	45.37	GBP	08:59:46	London Stock Exchange	OH23L3RFFM
12	45.37	GBP	08:59:46	London Stock Exchange	OH23L3RFFN
96	45.41	GBP	09:00:25	London Stock Exchange	OH23L3SGIP
137	45.39	GBP	09:00:32	London Stock Exchange	OH23L3SGJR
57	45.39	GBP	09:00:32	London Stock Exchange	OH23L3SGJY
125	45.36	GBP	09:01:04	London Stock Exchange	OH23L3SGLQ
85	45.41	GBP	09:01:07	London Stock Exchange	OH23L3SGMH
127	45.37	GBP	09:01:35	London Stock Exchange	OH23L3SGOZ
232	45.43	GBP	09:02:55	London Stock Exchange	OH23L3SGR6
153	45.42	GBP	09:03:19	London Stock Exchange	OH23L3SGTW
288	45.4	GBP	09:03:28	London Stock Exchange	OH23L3SGUN
44	45.4	GBP	09:03:28	London Stock Exchange	OH23L3SGU3
64	45.39	GBP	09:03:29	London Stock Exchange	OH23L3SGU6
54	45.38	GBP	09:03:41	London Stock Exchange	OH23L3SGVY
101	45.39	GBP	09:05:26	London Stock Exchange	OH23L3SG0C
239	45.39	GBP	09:05:27	London Stock Exchange	OH23L3SG1U
149	45.42	GBP	09:06:18	London Stock Exchange	OH23L3SG4X
81	45.45	GBP	09:07:00	London Stock Exchange	OH23L3SG6T
127	45.45	GBP	09:07:00	London Stock Exchange	OH23L3SG6W
94	45.55	GBP	09:08:14	London Stock Exchange	OH23L3SGFG
158	45.55	GBP	09:08:37	London Stock Exchange	OH23L3SHGG
90	45.54	GBP	09:08:48	London Stock Exchange	OH23L3SHGY
161	45.53	GBP	09:09:05	London Stock Exchange	OH23L3SHH3
19	45.53	GBP	09:09:05	London Stock Exchange	OH23L3SHH4
82	45.5	GBP	09:09:49	London Stock Exchange	OH23L3SHJB
79	45.5	GBP	09:10:29	London Stock Exchange	OH23L3SHNQ
79	45.48	GBP	09:11:13	London Stock Exchange	OH23L3SHQX
79	45.48	GBP	09:11:29	London Stock Exchange	OH23L3SHRM
129	45.48	GBP	09:11:41	London Stock Exchange	OH23L3SHRO
31	45.48	GBP	09:11:41	London Stock Exchange	OH23L3SHRP
137	45.48	GBP	09:11:41	London Stock Exchange	OH23L3SHRQ
113	45.48	GBP	09:12:05	London Stock Exchange	OH23L3SHRC
54	45.48	GBP	09:12:49	London Stock Exchange	OH23L3SHTW
304	45.46	GBP	09:13:03	London Stock Exchange	OH23L3SHUW
37	45.47	GBP	09:13:50	London Stock Exchange	OH23L3SHYI
136	45.47	GBP	09:13:50	London Stock Exchange	OH23L3SHYJ
117	45.47	GBP	09:14:31	London Stock Exchange	OH23L3SH0O
121	45.46	GBP	09:15:04	London Stock Exchange	OH23L3SH1P
131	45.44	GBP	09:15:12	London Stock Exchange	OH23L3SH2R
39	45.44	GBP	09:15:12	London Stock Exchange	OH23L3SH2U
59	45.44	GBP	09:15:39	London Stock Exchange	OH23L3SH3C
81	45.44	GBP	09:16:24	London Stock Exchange	OH23L3SH76
23	45.44	GBP	09:16:24	London Stock Exchange	OH23L3SH77
31	45.47	GBP	09:16:48	London Stock Exchange	OH23L3SHAQ
3	45.47	GBP	09:16:48	London Stock Exchange	OH23L3SHAT
28	45.47	GBP	09:16:48	London Stock Exchange	OH23L3SHAU
91	45.46	GBP	09:16:51	London Stock Exchange	OH23L3SHAZ
69	45.46	GBP	09:16:51	London Stock Exchange	OH23L3SHA0
112	45.46	GBP	09:17:36	London Stock Exchange	OH23L3SHCW
128	45.48	GBP	09:18:33	London Stock Exchange	OH23L3SIGL
35	45.55	GBP	09:20:03	London Stock Exchange	OH23L3SILE
34	45.55	GBP	09:20:04	London Stock Exchange	OH23L3SIMK
34	45.57	GBP	09:20:09	London Stock Exchange	OH23L3SINC
60	45.57	GBP	09:20:09	London Stock Exchange	OH23L3SINE
342	45.68	GBP	09:21:06	London Stock Exchange	OH23L3SIUG
131	45.65	GBP	09:21:40	London Stock Exchange	OH23L3SIWX
145	45.63	GBP	09:21:59	London Stock Exchange	OH23L3SIXS
96	45.63	GBP	09:22:30	London Stock Exchange	OH23L3SIYF
64	45.63	GBP	09:22:30	London Stock Exchange	OH23L3SIZG
39	45.63	GBP	09:22:45	London Stock Exchange	OH23L3SIZU
184	45.72	GBP	09:25:36	London Stock Exchange	OH23L3SI8D
140	45.71	GBP	09:25:39	London Stock Exchange	OH23L3SI9X
103	45.7	GBP	09:26:14	London Stock Exchange	OH23L3SIBS
112	45.7	GBP	09:26:14	London Stock Exchange	OH23L3SIBV
170	45.68	GBP	09:27:11	London Stock Exchange	OH23L3SIE4
459	45.64	GBP	09:29:04	London Stock Exchange	OH23L3SJLN
134	45.63	GBP	09:29:10	London Stock Exchange	OH23L3SJL2
130	45.61	GBP	09:29:57	London Stock Exchange	OH23L3SJOY
79	45.62	GBP	09:31:01	London Stock Exchange	OH23L3SJR9
195	45.62	GBP	09:31:01	London Stock Exchange	OH23L3SJRA
125	45.61	GBP	09:32:40	London Stock Exchange	OH23L3SJWL
138	45.63	GBP	09:32:56	London Stock Exchange	OH23L3SJW7
147	45.63	GBP	09:32:56	London Stock Exchange	OH23L3SJW8
130	45.61	GBP	09:34:06	London Stock Exchange	OH23L3SJZ1
134	45.63	GBP	09:34:17	London Stock Exchange	OH23L3SJ0W
36	45.63	GBP	09:34:17	London Stock Exchange	OH23L3SJ0F
72	45.63	GBP	09:34:17	London Stock Exchange	OH23L3SJ1G
50	45.63	GBP	09:34:17	London Stock Exchange	OH23L3SJ1H
82	45.61	GBP	09:35:10	London Stock Exchange	OH23L3SJ3Y
105	45.58	GBP	09:35:31	London Stock Exchange	OH23L3SJ5J
44	45.6	GBP	09:35:45	London Stock Exchange	OH23L3SJ6N
54	45.6	GBP	09:35:45	London Stock Exchange	OH23L3SJ6R
96	45.6	GBP	09:36:43	London Stock Exchange	OH23L3SJBS
56	45.59	GBP	09:36:57	London Stock Exchange	OH23L3SJDR
42	45.58	GBP	09:37:12	London Stock Exchange	OH23L3SJFY
76	45.56	GBP	09:37:26	London Stock Exchange	OH23L3SKHS
110	45.59	GBP	09:38:56	London Stock Exchange	OH23L3SKN6
110	45.58	GBP	09:40:25	London Stock Exchange	OH23L3SKRG
159	45.56	GBP	09:42:05	London Stock Exchange	OH23L3SKUI
34	45.56	GBP	09:42:05	London Stock Exchange	OH23L3SKUM
158	45.55	GBP	09:42:23	London Stock Exchange	OH23L3SKVQ
4	45.54	GBP	09:42:30	London Stock Exchange	OH23L3SKV8
42	45.54	GBP	09:42:34	London Stock Exchange	OH23L3SKWN
109	45.53	GBP	09:43:02	London Stock Exchange	OH23L3SKYO
153	45.53	GBP	09:43:02	London Stock Exchange	OH23L3SKYP
108	45.5	GBP	09:44:33	London Stock Exchange	OH23L3SK4H
47	45.53	GBP	09:45:35	London Stock Exchange	OH23L3SK8H
83	45.53	GBP	09:45:35	London Stock Exchange	OH23L3SK8K
154	45.51	GBP	09:45:41	London Stock Exchange	OH23L3SK85
78	45.52	GBP	09:47:01	London Stock Exchange	OH23L3SKCP
44	45.52	GBP	09:47:01	London Stock Exchange	OH23L3SKC2
78	45.51	GBP	09:47:28	London Stock Exchange	OH23L3SKD3
156	45.5	GBP	09:47:34	London Stock Exchange	OH23L3SKEJ
69	45.5	GBP	09:48:15	London Stock Exchange	OH23L3SLGY
76	45.5	GBP	09:48:15	London Stock Exchange	OH23L3SLHG
37	45.49	GBP	09:48:27	London Stock Exchange	OH23L3SLHC
103	45.53	GBP	09:49:12	London Stock Exchange	OH23L3SLJ1
38	45.51	GBP	09:49:36	London Stock Exchange	OH23L3SLLK
42	45.51	GBP	09:49:36	London Stock Exchange	OH23L3SLLN
37	45.5	GBP	09:50:03	London Stock Exchange	OH23L3SLOD
65	45.5	GBP	09:51:17	London Stock Exchange	OH23L3SLTL
85	45.5	GBP	09:51:17	London Stock Exchange	OH23L3SLTT
58	45.51	GBP	09:51:45	London Stock Exchange	OH23L3SLVA
74	45.49	GBP	09:52:24	London Stock Exchange	OH23L3SLYY
38	45.49	GBP	09:53:01	London Stock Exchange	OH23L3SL1V
155	45.51	GBP	09:55:37	London Stock Exchange	OH23L3SL62
144	45.51	GBP	09:55:37	London Stock Exchange	OH23L3SL63
81	45.51	GBP	09:56:14	London Stock Exchange	OH23L3SL8H
66	45.53	GBP	09:56:46	London Stock Exchange	OH23L3SL9O
93	45.56	GBP	09:57:53	London Stock Exchange	OH23L3SLCM
49	45.56	GBP	09:57:53	London Stock Exchange	OH23L3SLCQ
68	45.54	GBP	09:58:47	London Stock Exchange	OH23L3SLD9
40	45.53	GBP	09:59:01	London Stock Exchange	OH23L3SLE5
68	45.51	GBP	09:59:25	London Stock Exchange	OH23L3SLF1
122	45.52	GBP	10:00:31	London Stock Exchange	OH23L3SMHC
75	45.56	GBP	10:01:20	London Stock Exchange	OH23L3SMLD
132	45.55	GBP	10:03:04	London Stock Exchange	OH23L3SMQ1
101	45.54	GBP	10:03:13	London Stock Exchange	OH23L3SMRW
28	45.54	GBP	10:03:13	London Stock Exchange	OH23L3SMR3
38	45.54	GBP	10:03:26	London Stock Exchange	OH23L3SMSP
37	45.52	GBP	10:03:40	London Stock Exchange	OH23L3SMS3
129	45.55	GBP	10:05:10	London Stock Exchange	OH23L3SMVT
109	45.55	GBP	10:05:10	London Stock Exchange	OH23L3SMVU
49	45.61	GBP	10:06:45	London Stock Exchange	OH23L3SM0J
47	45.61	GBP	10:06:45	London Stock Exchange	OH23L3SM0K
47	45.63	GBP	10:06:46	London Stock Exchange	OH23L3SM0V
134	45.62	GBP	10:06:46	London Stock Exchange	OH23L3SM0Y
75	45.68	GBP	10:07:42	London Stock Exchange	OH23L3SM3E
175	45.7	GBP	10:08:14	London Stock Exchange	OH23L3SM49
58	45.76	GBP	10:10:00	London Stock Exchange	OH23L3SMB0
201	45.78	GBP	10:10:27	London Stock Exchange	OH23L3SMCH
224	45.77	GBP	10:10:53	London Stock Exchange	OH23L3SMCR
82	45.81	GBP	10:11:50	London Stock Exchange	OH23L3SME3
95	45.81	GBP	10:11:50	London Stock Exchange	OH23L3SME6
300	45.82	GBP	10:12:33	London Stock Exchange	OH23L3SNHP
28	45.82	GBP	10:12:33	London Stock Exchange	OH23L3SNHQ
142	45.8	GBP	10:12:39	London Stock Exchange	OH23L3SNH2
96	45.8	GBP	10:12:39	London Stock Exchange	OH23L3SNH3
181	45.75	GBP	10:16:06	London Stock Exchange	OH23L3SNPB
242	45.73	GBP	10:16:52	London Stock Exchange	OH23L3SNR3
214	45.71	GBP	10:17:01	London Stock Exchange	OH23L3SNSP
37	45.7	GBP	10:17:10	London Stock Exchange	OH23L3SNTL
69	45.71	GBP	10:18:12	London Stock Exchange	OH23L3SNU2
63	45.71	GBP	10:18:12	London Stock Exchange	OH23L3SNU3
66	45.85	GBP	10:22:12	London Stock Exchange	OH23L3SN2D
223	45.85	GBP	10:22:12	London Stock Exchange	OH23L3SN2E
194	45.81	GBP	10:23:01	London Stock Exchange	OH23L3SN4V
141	45.84	GBP	10:27:02	London Stock Exchange	OH23L3SOHT
205	45.84	GBP	10:27:03	London Stock Exchange	OH23L3SOHW
132	45.82	GBP	10:28:35	London Stock Exchange	OH23L3SOND
82	45.81	GBP	10:30:26	London Stock Exchange	OH23L3SOQF
201	45.8	GBP	10:30:42	London Stock Exchange	OH23L3SOR5
226	45.8	GBP	10:32:34	London Stock Exchange	OH23L3SOY9
51	45.79	GBP	10:32:36	London Stock Exchange	OH23L3SOYB
120	45.8	GBP	10:33:54	London Stock Exchange	OH23L3SO10
147	45.8	GBP	10:35:21	London Stock Exchange	OH23L3SO7H
37	45.78	GBP	10:35:22	London Stock Exchange	OH23L3SO7O
102	45.78	GBP	10:36:45	London Stock Exchange	OH23L3SOAX
46	45.78	GBP	10:36:45	London Stock Exchange	OH23L3SOAY
38	45.78	GBP	10:37:10	London Stock Exchange	OH23L3SOCG
102	45.81	GBP	10:38:28	London Stock Exchange	OH23L3SOEB
97	45.81	GBP	10:39:42	London Stock Exchange	OH23L3SPHL
43	45.8	GBP	10:39:46	London Stock Exchange	OH23L3SPH2
77	45.8	GBP	10:40:30	London Stock Exchange	OH23L3SPJP
129	45.82	GBP	10:42:16	London Stock Exchange	OH23L3SPLD
162	45.89	GBP	10:45:21	London Stock Exchange	OH23L3SPZJ
219	45.87	GBP	10:46:10	London Stock Exchange	OH23L3SP1E
190	45.87	GBP	10:46:10	London Stock Exchange	OH23L3SP2H
13	45.87	GBP	10:46:10	London Stock Exchange	OH23L3SP2I
182	45.92	GBP	10:49:23	London Stock Exchange	OH23L3SP9C
133	45.92	GBP	10:51:00	London Stock Exchange	OH23L3SPD5
21	45.95	GBP	11:22:41	London Stock Exchange	OH23L3SSU1
224	45.94	GBP	11:22:46	London Stock Exchange	OH23L3SSU7
132	45.95	GBP	11:22:56	London Stock Exchange	OH23L3SSVI
380	45.92	GBP	11:23:26	London Stock Exchange	OH23L3SSY5
38	45.95	GBP	12:36:05	London Stock Exchange	OH23L3SXNT
43	45.95	GBP	12:38:41	London Stock Exchange	OH23L3SXSJ
72	45.95	GBP	12:38:41	London Stock Exchange	OH23L3SXSK
2	45.95	GBP	12:38:41	London Stock Exchange	OH23L3SXSL
70	45.95	GBP	12:38:42	London Stock Exchange	OH23L3SXSM
172	45.95	GBP	12:38:42	London Stock Exchange	OH23L3SXSN
43	45.95	GBP	12:38:43	London Stock Exchange	OH23L3SXSP
39	45.95	GBP	12:38:54	London Stock Exchange	OH23L3SXS3
25	45.95	GBP	12:38:54	London Stock Exchange	OH23L3SXS6
131	45.93	GBP	12:41:02	London Stock Exchange	OH23L3SXYJ
209	45.92	GBP	12:41:04	London Stock Exchange	OH23L3SXYN
134	45.89	GBP	12:42:36	London Stock Exchange	OH23L3SX22
35	45.9	GBP	12:48:12	London Stock Exchange	OH23L3SXAU
133	45.92	GBP	12:52:45	London Stock Exchange	OH23L3SYGT
152	45.94	GBP	12:52:50	London Stock Exchange	OH23L3SYG1
56	45.95	GBP	12:54:49	London Stock Exchange	OH23L3SYKW
89	45.95	GBP	12:54:49	London Stock Exchange	OH23L3SYKX
51	45.95	GBP	12:54:49	London Stock Exchange	OH23L3SYKY
91	45.95	GBP	12:55:21	London Stock Exchange	OH23L3SYLQ
109	45.94	GBP	12:56:23	London Stock Exchange	OH23L3SYM4
5	45.94	GBP	12:56:26	London Stock Exchange	OH23L3SYM7
59	45.94	GBP	12:56:26	London Stock Exchange	OH23L3SYM8
39	45.94	GBP	12:56:27	London Stock Exchange	OH23L3SYM9
171	45.95	GBP	14:31:31	London Stock Exchange	OH23L3S4QT
29	45.95	GBP	14:31:31	London Stock Exchange	OH23L3S4QV
2	45.94	GBP	14:31:32	London Stock Exchange	OH23L3S4RI
27	45.94	GBP	14:31:32	London Stock Exchange	OH23L3S4RJ
31	45.94	GBP	14:31:32	London Stock Exchange	OH23L3S4RK
1	45.94	GBP	14:31:32	London Stock Exchange	OH23L3S4R4
28	45.94	GBP	14:31:32	London Stock Exchange	OH23L3S4R8
51	45.92	GBP	14:31:33	London Stock Exchange	OH23L3S4SH
72	45.93	GBP	14:31:34	London Stock Exchange	OH23L3S4S2
2	45.93	GBP	14:31:35	London Stock Exchange	OH23L3S4S3
400	45.93	GBP	14:31:35	London Stock Exchange	OH23L3S4TI
29	45.93	GBP	14:31:36	London Stock Exchange	OH23L3S4TK
171	45.92	GBP	14:31:40	London Stock Exchange	OH23L3S4TN
190	45.91	GBP	14:31:40	London Stock Exchange	OH23L3S4TQ
94	45.91	GBP	14:31:45	London Stock Exchange	OH23L3S4UL
479	45.92	GBP	14:32:09	London Stock Exchange	OH23L3S4WZ
11	45.87	GBP	14:32:17	London Stock Exchange	OH23L3S4YL
100	45.87	GBP	14:32:17	London Stock Exchange	OH23L3S4YO
80	45.87	GBP	14:32:19	London Stock Exchange	OH23L3S4YT
21	45.85	GBP	14:32:20	London Stock Exchange	OH23L3S4ZH
31	45.85	GBP	14:32:20	London Stock Exchange	OH23L3S4ZI
12	45.88	GBP	14:32:45	London Stock Exchange	OH23L3S40Z
162	45.88	GBP	14:32:45	London Stock Exchange	OH23L3S400
79	45.88	GBP	14:32:52	London Stock Exchange	OH23L3S41N
61	45.88	GBP	14:32:55	London Stock Exchange	OH23L3S41T
3	45.9	GBP	14:33:12	London Stock Exchange	OH23L3S43G
70	45.88	GBP	14:33:33	London Stock Exchange	OH23L3S45M
28	45.87	GBP	14:33:49	London Stock Exchange	OH23L3S46F
28	45.9	GBP	14:34:01	London Stock Exchange	OH23L3S48N
72	45.93	GBP	14:34:05	London Stock Exchange	OH23L3S491
36	45.95	GBP	14:34:06	London Stock Exchange	OH23L3S49A
28	45.95	GBP	14:34:08	London Stock Exchange	OH23L3S4AL
258	45.94	GBP	14:34:11	London Stock Exchange	OH23L3S4AR
29	45.95	GBP	14:34:11	London Stock Exchange	OH23L3S4AS
2	45.95	GBP	14:34:11	London Stock Exchange	OH23L3S4AT
28	45.95	GBP	14:34:42	London Stock Exchange	OH23L3S4CP
29	45.95	GBP	14:34:44	London Stock Exchange	OH23L3S4CC
10	45.95	GBP	14:34:44	London Stock Exchange	OH23L3S4CD
103	45.94	GBP	14:34:45	London Stock Exchange	OH23L3S4DW
72	45.99	GBP	16:08:13	London Stock Exchange	OH23L3TGDF
132	45.99	GBP	16:08:19	London Stock Exchange	OH23L3TGEM
50	45.99	GBP	16:08:55	London Stock Exchange	OH23L3THH2
120	45.99	GBP	16:09:54	London Stock Exchange	OH23L3THNI
80	45.99	GBP	16:09:54	London Stock Exchange	OH23L3THNJ
2	45.99	GBP	16:09:55	London Stock Exchange	OH23L3THNS
56	45.99	GBP	16:09:55	London Stock Exchange	OH23L3THNT
84	45.99	GBP	16:09:55	London Stock Exchange	OH23L3THNU
95	45.99	GBP	16:09:55	London Stock Exchange	OH23L3THNV
22	45.97	GBP	16:10:42	London Stock Exchange	OH23L3THRZ
9	45.97	GBP	16:10:42	London Stock Exchange	OH23L3THR0

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
112	53.14	EUR	08:00:20	Euronext Dublin	2023080325601
21	53.18	EUR	08:00:28	Euronext Dublin	2023080327905
98	53.16	EUR	08:00:39	Euronext Dublin	2023080328673
98	53.1	EUR	08:01:01	Euronext Dublin	2023080330465
125	53.08	EUR	08:01:01	Euronext Dublin	2023080330721
3	53.1	EUR	08:01:01	Euronext Dublin	2023080330977
145	53.18	EUR	08:02:02	Euronext Dublin	2023080334561
121	53.18	EUR	08:02:02	Euronext Dublin	2023080335073
103	53.18	EUR	08:02:02	Euronext Dublin	2023080335329
85	53.18	EUR	08:02:02	Euronext Dublin	2023080335585
68	53.16	EUR	08:02:02	Euronext Dublin	2023080335841
125	53.16	EUR	08:03:15	Euronext Dublin	2023080338657
101	53.16	EUR	08:03:15	Euronext Dublin	2023080338913
103	53.16	EUR	08:03:15	Euronext Dublin	2023080339169
125	53.16	EUR	08:03:36	Euronext Dublin	2023080339425
103	53.16	EUR	08:03:36	Euronext Dublin	2023080339681
101	53.16	EUR	08:03:36	Euronext Dublin	2023080339937
181	53.14	EUR	08:03:36	Euronext Dublin	2023080340193
125	53.12	EUR	08:03:48	Euronext Dublin	2023080340961
156	53.08	EUR	08:04:11	Euronext Dublin	2023080341217
78	53.08	EUR	08:04:11	Euronext Dublin	2023080341473
103	53.08	EUR	08:04:11	Euronext Dublin	2023080341729
97	53.1	EUR	08:04:11	Euronext Dublin	2023080341985
103	53.1	EUR	08:04:11	Euronext Dublin	2023080342241
101	53.1	EUR	08:04:11	Euronext Dublin	2023080342497
44	53.1	EUR	08:04:11	Euronext Dublin	2023080342753
364	53.06	EUR	08:04:16	Euronext Dublin	2023080343521
125	53.08	EUR	08:04:43	Euronext Dublin	2023080344289
129	53.1	EUR	08:04:53	Euronext Dublin	2023080345057
133	53.1	EUR	08:04:53	Euronext Dublin	2023080345825
54	53.1	EUR	08:04:54	Euronext Dublin	2023080346849
503	53.1	EUR	08:04:54	Euronext Dublin	2023080347105
363	53.1	EUR	08:04:54	Euronext Dublin	2023080347361
252	53.1	EUR	08:04:55	Euronext Dublin	2023080348897
243	53.1	EUR	08:04:56	Euronext Dublin	2023080349153
273	53.1	EUR	08:04:57	Euronext Dublin	2023080349665
230	53.1	EUR	08:04:58	Euronext Dublin	2023080349921
43	53.24	EUR	08:05:20	Euronext Dublin	2023080352993
38	53.22	EUR	08:05:29	Euronext Dublin	2023080354017
187	53.22	EUR	08:05:29	Euronext Dublin	2023080354273
198	53.28	EUR	08:05:54	Euronext Dublin	2023080357601
25	53.26	EUR	08:06:11	Euronext Dublin	2023080361441
125	53.26	EUR	08:06:51	Euronext Dublin	2023080361697
306	53.24	EUR	08:06:52	Euronext Dublin	2023080362721
101	53.22	EUR	08:06:52	Euronext Dublin	2023080363233
95	53.22	EUR	08:06:52	Euronext Dublin	2023080363489
305	53.26	EUR	08:07:09	Euronext Dublin	2023080364769
378	53.24	EUR	08:07:20	Euronext Dublin	2023080365793
52	53.24	EUR	08:07:27	Euronext Dublin	2023080367841
122	53.24	EUR	08:07:27	Euronext Dublin	2023080368097
115	53.24	EUR	08:07:28	Euronext Dublin	2023080368353
106	53.24	EUR	08:07:29	Euronext Dublin	2023080368609
171	53.22	EUR	08:07:33	Euronext Dublin	2023080371425
157	53.22	EUR	08:07:33	Euronext Dublin	2023080371681
409	53.22	EUR	08:07:33	Euronext Dublin	2023080371937
83	53.22	EUR	08:07:33	Euronext Dublin	2023080372193
162	53.22	EUR	08:08:10	Euronext Dublin	2023080373985
52	53.18	EUR	08:08:41	Euronext Dublin	2023080374241
37	53.18	EUR	08:08:43	Euronext Dublin	2023080374497
247	53.2	EUR	08:08:51	Euronext Dublin	2023080377825
111	53.2	EUR	08:08:51	Euronext Dublin	2023080378081
164	53.24	EUR	08:09:18	Euronext Dublin	2023080381409
125	53.24	EUR	08:09:18	Euronext Dublin	2023080381665
62	53.24	EUR	08:09:21	Euronext Dublin	2023080381921
64	53.24	EUR	08:09:22	Euronext Dublin	2023080382177
33	53.24	EUR	08:09:22	Euronext Dublin	2023080382433
21	53.24	EUR	08:09:22	Euronext Dublin	2023080382689
57	53.24	EUR	08:09:22	Euronext Dublin	2023080382945
47	53.24	EUR	08:09:23	Euronext Dublin	2023080383201
51	53.24	EUR	08:09:24	Euronext Dublin	2023080383457
55	53.24	EUR	08:09:24	Euronext Dublin	2023080383713
19	53.24	EUR	08:09:24	Euronext Dublin	2023080383969
42	53.24	EUR	08:09:24	Euronext Dublin	2023080384225
185	53.22	EUR	08:09:25	Euronext Dublin	2023080384737
149	53.22	EUR	08:09:25	Euronext Dublin	2023080384993
125	53.2	EUR	08:09:25	Euronext Dublin	2023080385505
41	53.18	EUR	08:09:28	Euronext Dublin	2023080386273
165	53.22	EUR	08:10:25	Euronext Dublin	2023080388065
149	53.22	EUR	08:10:25	Euronext Dublin	2023080388321
106	53.22	EUR	08:10:55	Euronext Dublin	2023080389345
238	53.22	EUR	08:11:00	Euronext Dublin	2023080389601
493	53.2	EUR	08:11:02	Euronext Dublin	2023080390113
400	53.2	EUR	08:11:02	Euronext Dublin	2023080390369
13	53.2	EUR	08:11:02	Euronext Dublin	2023080390625
349	53.2	EUR	08:11:35	Euronext Dublin	2023080392161
56	53.2	EUR	08:11:35	Euronext Dublin	2023080392417
124	53.2	EUR	08:11:36	Euronext Dublin	2023080393953
123	53.2	EUR	08:11:36	Euronext Dublin	2023080394209
125	53.2	EUR	08:11:36	Euronext Dublin	2023080394465
77	53.2	EUR	08:11:36	Euronext Dublin	2023080394721
82	53.2	EUR	08:11:36	Euronext Dublin	2023080394977
247	53.2	EUR	08:11:57	Euronext Dublin	2023080395489
125	53.2	EUR	08:11:57	Euronext Dublin	2023080396001
123	53.2	EUR	08:11:57	Euronext Dublin	2023080396257
115	53.2	EUR	08:11:57	Euronext Dublin	2023080396513
40	53.18	EUR	08:12:13	Euronext Dublin	2023080396769
41	53.18	EUR	08:12:23	Euronext Dublin	2023080398049
185	53.18	EUR	08:12:23	Euronext Dublin	2023080398305
77	53.18	EUR	08:12:23	Euronext Dublin	2023080398561
441	53.18	EUR	08:13:16	Euronext Dublin	2023080398817
21	53.16	EUR	08:13:23	Euronext Dublin	2023080399329
286	53.16	EUR	08:13:23	Euronext Dublin	2023080399585
163	53.2	EUR	08:13:44	Euronext Dublin	20230803100353
67	53.2	EUR	08:13:44	Euronext Dublin	20230803100609
424	53.18	EUR	08:14:44	Euronext Dublin	20230803101377
481	53.18	EUR	08:14:56	Euronext Dublin	20230803104705
360	53.16	EUR	08:15:00	Euronext Dublin	20230803105729
82	53.16	EUR	08:15:00	Euronext Dublin	20230803105985
34	53.1	EUR	08:15:23	Euronext Dublin	20230803106241
425	53.06	EUR	08:16:33	Euronext Dublin	20230803107265
139	53.04	EUR	08:16:33	Euronext Dublin	20230803107521
1	53.04	EUR	08:16:34	Euronext Dublin	20230803107777
145	53.04	EUR	08:16:34	Euronext Dublin	20230803108033
10	53.02	EUR	08:17:01	Euronext Dublin	20230803108801
176	53.02	EUR	08:17:01	Euronext Dublin	20230803109057
125	53.02	EUR	08:17:01	Euronext Dublin	20230803109313
114	53.02	EUR	08:17:01	Euronext Dublin	20230803109569
526	53	EUR	08:17:10	Euronext Dublin	20230803110337
491	53	EUR	08:17:34	Euronext Dublin	20230803112129
35	52.98	EUR	08:17:51	Euronext Dublin	20230803112897
119	53.02	EUR	08:19:00	Euronext Dublin	20230803115457
16	53.02	EUR	08:19:00	Euronext Dublin	20230803115713
149	53.02	EUR	08:19:00	Euronext Dublin	20230803115969
510	53.14	EUR	08:20:20	Euronext Dublin	20230803118017
354	53.12	EUR	08:20:37	Euronext Dublin	20230803119041
98	53.12	EUR	08:20:37	Euronext Dublin	20230803119297
123	53.12	EUR	08:20:37	Euronext Dublin	20230803119553
146	53.12	EUR	08:20:37	Euronext Dublin	20230803119809
96	53.12	EUR	08:20:37	Euronext Dublin	20230803120065
23	53.12	EUR	08:20:37	Euronext Dublin	20230803120321
436	53.08	EUR	08:21:15	Euronext Dublin	20230803122113
98	53.08	EUR	08:21:15	Euronext Dublin	20230803122625
123	53.08	EUR	08:21:15	Euronext Dublin	20230803122881
96	53.08	EUR	08:21:15	Euronext Dublin	20230803123137
124	53.08	EUR	08:21:15	Euronext Dublin	20230803123393
62	53.08	EUR	08:21:15	Euronext Dublin	20230803123649
105	53.06	EUR	08:22:24	Euronext Dublin	20230803124673
390	53.04	EUR	08:24:15	Euronext Dublin	20230803127233
218	53	EUR	08:24:31	Euronext Dublin	20230803128001
378	53	EUR	08:25:19	Euronext Dublin	20230803129025
156	53	EUR	08:25:41	Euronext Dublin	20230803130049
273	53	EUR	08:25:41	Euronext Dublin	20230803130305
117	52.96	EUR	08:26:06	Euronext Dublin	20230803130561
93	52.96	EUR	08:27:25	Euronext Dublin	20230803131329
36	52.96	EUR	08:27:29	Euronext Dublin	20230803131585
36	52.96	EUR	08:27:33	Euronext Dublin	20230803131841
313	52.96	EUR	08:27:39	Euronext Dublin	20230803132353
144	52.96	EUR	08:27:39	Euronext Dublin	20230803132609
3	52.96	EUR	08:27:40	Euronext Dublin	20230803132865
477	52.96	EUR	08:29:25	Euronext Dublin	20230803134401
112	52.96	EUR	08:29:30	Euronext Dublin	20230803134913
227	52.98	EUR	08:29:40	Euronext Dublin	20230803136193
34	53	EUR	08:29:59	Euronext Dublin	20230803138497
43	52.96	EUR	08:30:03	Euronext Dublin	20230803138753
114	52.96	EUR	08:30:13	Euronext Dublin	20230803139009
11	52.96	EUR	08:30:17	Euronext Dublin	20230803139265
35	52.96	EUR	08:30:17	Euronext Dublin	20230803139521
34	52.96	EUR	08:30:20	Euronext Dublin	20230803139777
34	52.94	EUR	08:30:23	Euronext Dublin	20230803140033
46	52.94	EUR	08:30:27	Euronext Dublin	20230803140289
35	52.94	EUR	08:30:30	Euronext Dublin	20230803140545
9	52.94	EUR	08:30:33	Euronext Dublin	20230803140801
23	52.94	EUR	08:30:33	Euronext Dublin	20230803141057
2	52.94	EUR	08:30:33	Euronext Dublin	20230803141313
46	52.94	EUR	08:30:37	Euronext Dublin	20230803141569
200	52.92	EUR	08:30:39	Euronext Dublin	20230803141825
178	52.92	EUR	08:30:39	Euronext Dublin	20230803142081
44	52.92	EUR	08:31:14	Euronext Dublin	20230803142337
588	52.9	EUR	08:31:15	Euronext Dublin	20230803143105
124	52.9	EUR	08:31:16	Euronext Dublin	20230803143361
123	52.9	EUR	08:31:16	Euronext Dublin	20230803143617
103	52.9	EUR	08:31:16	Euronext Dublin	20230803143873
219	52.9	EUR	08:31:16	Euronext Dublin	20230803144129
34	52.9	EUR	08:31:16	Euronext Dublin	20230803144385
37	52.88	EUR	08:31:52	Euronext Dublin	20230803144641
132	52.86	EUR	08:33:02	Euronext Dublin	20230803147201
143	52.86	EUR	08:33:02	Euronext Dublin	20230803147457
177	52.84	EUR	08:33:02	Euronext Dublin	20230803148993
74	52.84	EUR	08:33:32	Euronext Dublin	20230803149249
185	52.84	EUR	08:34:10	Euronext Dublin	20230803150017
115	52.94	EUR	08:35:22	Euronext Dublin	20230803152065
124	52.94	EUR	08:35:22	Euronext Dublin	20230803152321
123	52.94	EUR	08:35:22	Euronext Dublin	20230803152577
141	52.94	EUR	08:35:22	Euronext Dublin	20230803152833
125	52.94	EUR	08:35:22	Euronext Dublin	20230803153089
463	53	EUR	08:36:10	Euronext Dublin	20230803154113
123	53	EUR	08:36:10	Euronext Dublin	20230803154369
124	53	EUR	08:36:10	Euronext Dublin	20230803154625
124	53	EUR	08:36:16	Euronext Dublin	20230803154881
38	53	EUR	08:36:16	Euronext Dublin	20230803155137
125	53	EUR	08:36:40	Euronext Dublin	20230803155393
124	53	EUR	08:36:40	Euronext Dublin	20230803155649
21	53	EUR	08:36:40	Euronext Dublin	20230803155905
56	53	EUR	08:36:45	Euronext Dublin	20230803156673
44	53	EUR	08:36:49	Euronext Dublin	20230803157953
45	53	EUR	08:36:53	Euronext Dublin	20230803158209
38	53	EUR	08:36:57	Euronext Dublin	20230803158465
7	53	EUR	08:36:57	Euronext Dublin	20230803158721
12	53	EUR	08:37:01	Euronext Dublin	20230803158977
33	53	EUR	08:37:01	Euronext Dublin	20230803159233
45	53	EUR	08:37:05	Euronext Dublin	20230803159489
554	52.98	EUR	08:37:07	Euronext Dublin	20230803160769
124	52.98	EUR	08:37:07	Euronext Dublin	20230803161025
123	52.98	EUR	08:37:07	Euronext Dublin	20230803161281
102	52.98	EUR	08:37:07	Euronext Dublin	20230803161537
125	52.98	EUR	08:37:07	Euronext Dublin	20230803161793
50	52.98	EUR	08:37:07	Euronext Dublin	20230803162049
54	52.98	EUR	08:37:07	Euronext Dublin	20230803162305
289	52.96	EUR	08:37:18	Euronext Dublin	20230803162817
34	52.96	EUR	08:37:18	Euronext Dublin	20230803163073
338	52.94	EUR	08:37:29	Euronext Dublin	20230803163841
31	52.94	EUR	08:37:29	Euronext Dublin	20230803164097
632	52.94	EUR	08:37:29	Euronext Dublin	20230803164353
205	52.96	EUR	08:37:49	Euronext Dublin	20230803166145
92	52.94	EUR	08:38:00	Euronext Dublin	20230803166401
412	52.92	EUR	08:38:20	Euronext Dublin	20230803167937
737	52.92	EUR	08:38:20	Euronext Dublin	20230803168193
91	52.9	EUR	08:38:33	Euronext Dublin	20230803168449
32	52.9	EUR	08:38:33	Euronext Dublin	20230803168705
104	52.9	EUR	08:38:35	Euronext Dublin	20230803169985
361	52.84	EUR	08:38:55	Euronext Dublin	20230803170753
151	52.8	EUR	08:39:26	Euronext Dublin	20230803171521
75	52.8	EUR	08:39:28	Euronext Dublin	20230803172033
160	52.78	EUR	08:39:33	Euronext Dublin	20230803172801
228	52.78	EUR	08:39:33	Euronext Dublin	20230803173057
15	52.84	EUR	08:40:01	Euronext Dublin	20230803174081
389	52.84	EUR	08:40:01	Euronext Dublin	20230803174337
250	52.92	EUR	08:41:56	Euronext Dublin	20230803177921
38	52.88	EUR	08:42:40	Euronext Dublin	20230803179969
73	52.88	EUR	08:42:40	Euronext Dublin	20230803180225
273	52.88	EUR	08:42:40	Euronext Dublin	20230803180481
352	52.86	EUR	08:43:02	Euronext Dublin	20230803181505
55	52.86	EUR	08:43:02	Euronext Dublin	20230803181761
402	53.02	EUR	08:46:54	Euronext Dublin	20230803187393
346	52.98	EUR	08:47:28	Euronext Dublin	20230803187905
97	52.96	EUR	08:47:28	Euronext Dublin	20230803188417
256	52.96	EUR	08:47:28	Euronext Dublin	20230803188673
228	52.96	EUR	08:47:28	Euronext Dublin	20230803189697
24	52.96	EUR	08:47:28	Euronext Dublin	20230803189953
79	52.96	EUR	08:47:28	Euronext Dublin	20230803190209
12	52.96	EUR	08:47:28	Euronext Dublin	20230803190465
67	52.96	EUR	08:47:28	Euronext Dublin	20230803190721
12	52.96	EUR	08:47:28	Euronext Dublin	20230803190977
110	52.98	EUR	08:47:45	Euronext Dublin	20230803191745
394	52.96	EUR	08:48:02	Euronext Dublin	20230803192257
4	52.96	EUR	08:48:02	Euronext Dublin	20230803192513
192	52.98	EUR	08:48:51	Euronext Dublin	20230803193537
148	52.98	EUR	08:48:51	Euronext Dublin	20230803193793
395	52.96	EUR	08:49:16	Euronext Dublin	20230803194305
714	52.94	EUR	08:49:25	Euronext Dublin	20230803195073
392	52.94	EUR	08:49:25	Euronext Dublin	20230803195329
400	52.94	EUR	08:49:25	Euronext Dublin	20230803196353
411	52.92	EUR	08:49:48	Euronext Dublin	20230803198657
310	52.92	EUR	08:50:20	Euronext Dublin	20230803200193
351	52.92	EUR	08:50:42	Euronext Dublin	20230803203521
71	52.9	EUR	08:50:44	Euronext Dublin	20230803204033
276	52.9	EUR	08:50:44	Euronext Dublin	20230803204289
154	52.9	EUR	08:50:44	Euronext Dublin	20230803204545
125	52.9	EUR	08:50:44	Euronext Dublin	20230803204801
155	52.9	EUR	08:50:44	Euronext Dublin	20230803205057
96	52.9	EUR	08:50:44	Euronext Dublin	20230803205313
342	52.88	EUR	08:51:09	Euronext Dublin	20230803206337
64	52.88	EUR	08:51:22	Euronext Dublin	20230803208641
314	52.88	EUR	08:51:24	Euronext Dublin	20230803209921
49	52.86	EUR	08:51:30	Euronext Dublin	20230803210433
51	52.86	EUR	08:51:30	Euronext Dublin	20230803210689
251	52.86	EUR	08:52:20	Euronext Dublin	20230803212481
149	52.86	EUR	08:52:20	Euronext Dublin	20230803212737
19	52.88	EUR	08:53:17	Euronext Dublin	20230803216577
266	52.86	EUR	08:53:26	Euronext Dublin	20230803217345
125	52.86	EUR	08:53:26	Euronext Dublin	20230803217601
7	52.86	EUR	08:53:26	Euronext Dublin	20230803217857
172	52.84	EUR	08:53:43	Euronext Dublin	20230803218369
190	52.84	EUR	08:54:00	Euronext Dublin	20230803218881
82	52.84	EUR	08:54:00	Euronext Dublin	20230803219137
219	52.88	EUR	08:54:44	Euronext Dublin	20230803220417
173	52.86	EUR	08:54:55	Euronext Dublin	20230803220673
77	52.86	EUR	08:54:55	Euronext Dublin	20230803220929
43	52.84	EUR	08:55:03	Euronext Dublin	20230803221185
76	52.82	EUR	08:55:08	Euronext Dublin	20230803221953
281	52.84	EUR	08:56:20	Euronext Dublin	20230803224257
155	52.84	EUR	08:56:20	Euronext Dublin	20230803225025
125	52.84	EUR	08:56:20	Euronext Dublin	20230803225281
27	52.84	EUR	08:56:20	Euronext Dublin	20230803225537
171	52.82	EUR	08:56:40	Euronext Dublin	20230803226049
307	52.8	EUR	08:57:34	Euronext Dublin	20230803228097
241	52.78	EUR	08:58:15	Euronext Dublin	20230803229889
13	52.78	EUR	08:58:15	Euronext Dublin	20230803230145
53	52.78	EUR	08:58:15	Euronext Dublin	20230803230401
331	52.76	EUR	08:58:49	Euronext Dublin	20230803232961
154	52.76	EUR	08:58:49	Euronext Dublin	20230803233217
103	52.78	EUR	08:59:09	Euronext Dublin	20230803233985
255	52.74	EUR	08:59:31	Euronext Dublin	20230803235521
280	52.78	EUR	09:00:10	Euronext Dublin	20230803236289
103	52.78	EUR	09:00:10	Euronext Dublin	20230803236801
45	52.76	EUR	09:00:32	Euronext Dublin	20230803240129
20	52.78	EUR	09:01:07	Euronext Dublin	20230803242177
125	52.78	EUR	09:01:07	Euronext Dublin	20230803242433
279	52.76	EUR	09:01:10	Euronext Dublin	20230803243201
125	52.76	EUR	09:01:10	Euronext Dublin	20230803243457
78	52.76	EUR	09:01:10	Euronext Dublin	20230803243713
90	52.74	EUR	09:01:23	Euronext Dublin	20230803244993
360	52.76	EUR	09:02:21	Euronext Dublin	20230803246529
302	52.76	EUR	09:02:21	Euronext Dublin	20230803246785
227	52.78	EUR	09:03:28	Euronext Dublin	20230803250369
125	52.78	EUR	09:03:28	Euronext Dublin	20230803250625
170	52.78	EUR	09:03:28	Euronext Dublin	20230803250881
248	52.76	EUR	09:03:37	Euronext Dublin	20230803252673
37	52.76	EUR	09:03:37	Euronext Dublin	20230803252929
298	52.8	EUR	09:05:09	Euronext Dublin	20230803253697
125	52.8	EUR	09:05:09	Euronext Dublin	20230803254209
155	52.8	EUR	09:05:09	Euronext Dublin	20230803254465
62	52.8	EUR	09:05:09	Euronext Dublin	20230803254721
420	52.78	EUR	09:05:26	Euronext Dublin	20230803254977
125	52.78	EUR	09:05:26	Euronext Dublin	20230803256001
63	52.78	EUR	09:05:26	Euronext Dublin	20230803256257
66	52.76	EUR	09:05:32	Euronext Dublin	20230803256769
644	52.96	EUR	09:08:14	Euronext Dublin	20230803262657
417	52.9	EUR	09:09:49	Euronext Dublin	20230803267009
1158	52.88	EUR	09:11:41	Euronext Dublin	20230803270337
125	52.88	EUR	09:11:41	Euronext Dublin	20230803270849
517	52.86	EUR	09:12:14	Euronext Dublin	20230803271617
289	52.88	EUR	09:13:50	Euronext Dublin	20230803274689
14	52.88	EUR	09:13:50	Euronext Dublin	20230803274945
13	52.88	EUR	09:13:50	Euronext Dublin	20230803275201
162	52.88	EUR	09:13:50	Euronext Dublin	20230803275457
293	52.86	EUR	09:14:51	Euronext Dublin	20230803277761
127	52.86	EUR	09:14:51	Euronext Dublin	20230803278017
236	52.86	EUR	09:14:51	Euronext Dublin	20230803278273
46	52.84	EUR	09:15:12	Euronext Dublin	20230803279809
261	52.84	EUR	09:15:39	Euronext Dublin	20230803280065
40	52.84	EUR	09:15:39	Euronext Dublin	20230803280321
183	52.88	EUR	09:18:15	Euronext Dublin	20230803281857
320	52.88	EUR	09:18:33	Euronext Dublin	20230803282113
125	52.88	EUR	09:18:33	Euronext Dublin	20230803282369
427	52.98	EUR	09:20:09	Euronext Dublin	20230803285441
401	53.12	EUR	09:21:06	Euronext Dublin	20230803287489
417	53.06	EUR	09:21:24	Euronext Dublin	20230803288001
193	53.06	EUR	09:21:24	Euronext Dublin	20230803288257
193	53.06	EUR	09:21:24	Euronext Dublin	20230803288513
125	53.06	EUR	09:21:24	Euronext Dublin	20230803288769
31	53.06	EUR	09:21:24	Euronext Dublin	20230803289025
400	53.08	EUR	09:21:40	Euronext Dublin	20230803291073
645	53.08	EUR	09:21:40	Euronext Dublin	20230803291329
16	53.08	EUR	09:21:40	Euronext Dublin	20230803291585
111	53.08	EUR	09:21:40	Euronext Dublin	20230803291841
51	53.08	EUR	09:21:46	Euronext Dublin	20230803292097
94	53.06	EUR	09:21:59	Euronext Dublin	20230803292609
51	53.06	EUR	09:21:59	Euronext Dublin	20230803292865
145	53.06	EUR	09:22:30	Euronext Dublin	20230803293377
110	53.06	EUR	09:22:30	Euronext Dublin	20230803294145
460	53.06	EUR	09:23:54	Euronext Dublin	20230803296193
342	53.16	EUR	09:25:36	Euronext Dublin	20230803298497
56	53.16	EUR	09:25:36	Euronext Dublin	20230803298753
479	53.14	EUR	09:26:14	Euronext Dublin	20230803299265
411	53.12	EUR	09:27:11	Euronext Dublin	20230803300289
139	53.12	EUR	09:27:11	Euronext Dublin	20230803300801
194	53.12	EUR	09:27:11	Euronext Dublin	20230803301057
44	53.12	EUR	09:27:18	Euronext Dublin	20230803302081
38	53.12	EUR	09:27:18	Euronext Dublin	20230803303105
156	53.1	EUR	09:27:58	Euronext Dublin	20230803303873
111	53.1	EUR	09:28:11	Euronext Dublin	20230803305153
109	53.1	EUR	09:28:19	Euronext Dublin	20230803306945
70	53.08	EUR	09:28:30	Euronext Dublin	20230803308481
131	53.06	EUR	09:29:04	Euronext Dublin	20230803309761
139	53.04	EUR	09:29:24	Euronext Dublin	20230803311041
252	53.02	EUR	09:29:57	Euronext Dublin	20230803312065
87	53	EUR	09:30:12	Euronext Dublin	20230803313857
192	53.04	EUR	09:31:01	Euronext Dublin	20230803316417
60	53.04	EUR	09:31:01	Euronext Dublin	20230803316673
125	53.04	EUR	09:31:01	Euronext Dublin	20230803316929
12	53.04	EUR	09:31:01	Euronext Dublin	20230803317185
46	53.02	EUR	09:31:03	Euronext Dublin	20230803317953
383	53.04	EUR	09:32:40	Euronext Dublin	20230803320769
15	53.04	EUR	09:32:40	Euronext Dublin	20230803321025
204	53.04	EUR	09:32:40	Euronext Dublin	20230803321281
3	53.04	EUR	09:33:16	Euronext Dublin	20230803323073
201	53.04	EUR	09:33:16	Euronext Dublin	20230803323329
78	53.04	EUR	09:33:16	Euronext Dublin	20230803323585
171	53.04	EUR	09:34:06	Euronext Dublin	20230803324865
113	53.04	EUR	09:34:06	Euronext Dublin	20230803325121
125	53	EUR	09:37:12	Euronext Dublin	20230803330753
199	53	EUR	09:37:12	Euronext Dublin	20230803331009
282	53	EUR	09:37:12	Euronext Dublin	20230803331265
152	53	EUR	09:37:12	Euronext Dublin	20230803333057
125	53	EUR	09:37:12	Euronext Dublin	20230803333313
396	52.98	EUR	09:37:24	Euronext Dublin	20230803334337
219	52.96	EUR	09:37:26	Euronext Dublin	20230803335617
315	53	EUR	09:38:56	Euronext Dublin	20230803339457
38	52.98	EUR	09:40:25	Euronext Dublin	20230803340993
350	52.98	EUR	09:40:25	Euronext Dublin	20230803341249
193	52.98	EUR	09:40:25	Euronext Dublin	20230803341505
109	52.98	EUR	09:40:25	Euronext Dublin	20230803341761
280	52.96	EUR	09:41:21	Euronext Dublin	20230803344321
376	52.92	EUR	09:42:30	Euronext Dublin	20230803347393
78	52.92	EUR	09:42:31	Euronext Dublin	20230803347905
168	52.9	EUR	09:43:02	Euronext Dublin	20230803348929
40	52.88	EUR	09:43:09	Euronext Dublin	20230803350465
120	52.88	EUR	09:43:34	Euronext Dublin	20230803350977
25	52.88	EUR	09:43:34	Euronext Dublin	20230803351233
118	52.88	EUR	09:45:20	Euronext Dublin	20230803354305
181	52.86	EUR	09:47:16	Euronext Dublin	20230803355841
625	52.84	EUR	09:50:03	Euronext Dublin	20230803361217
241	52.84	EUR	09:50:03	Euronext Dublin	20230803361473
49	52.84	EUR	09:50:03	Euronext Dublin	20230803361729
283	52.84	EUR	09:50:03	Euronext Dublin	20230803361985
242	52.84	EUR	09:50:03	Euronext Dublin	20230803362241
241	52.84	EUR	09:50:03	Euronext Dublin	20230803362497
125	52.84	EUR	09:50:03	Euronext Dublin	20230803362753
200	52.84	EUR	09:50:03	Euronext Dublin	20230803363009
200	52.84	EUR	09:50:03	Euronext Dublin	20230803363265
43	52.84	EUR	09:50:03	Euronext Dublin	20230803363521
303	52.84	EUR	09:51:19	Euronext Dublin	20230803365569
186	52.84	EUR	09:51:19	Euronext Dublin	20230803365825
28	52.84	EUR	09:51:19	Euronext Dublin	20230803366593
162	52.82	EUR	09:51:52	Euronext Dublin	20230803368129
438	52.8	EUR	09:53:47	Euronext Dublin	20230803371201
242	52.8	EUR	09:53:47	Euronext Dublin	20230803371457
172	52.8	EUR	09:53:47	Euronext Dublin	20230803371713
39	52.8	EUR	09:53:47	Euronext Dublin	20230803371969
325	52.82	EUR	09:55:37	Euronext Dublin	20230803373505
242	52.82	EUR	09:55:37	Euronext Dublin	20230803374017
98	52.82	EUR	09:55:37	Euronext Dublin	20230803374273
535	52.86	EUR	09:58:47	Euronext Dublin	20230803378625
396	52.84	EUR	09:59:01	Euronext Dublin	20230803379137
75	52.84	EUR	09:59:01	Euronext Dublin	20230803379393
58	52.86	EUR	10:01:20	Euronext Dublin	20230803384513
158	52.86	EUR	10:03:04	Euronext Dublin	20230803385281
125	52.86	EUR	10:03:04	Euronext Dublin	20230803385537
295	52.86	EUR	10:03:04	Euronext Dublin	20230803385793
42	52.86	EUR	10:03:04	Euronext Dublin	20230803386305
125	52.86	EUR	10:03:04	Euronext Dublin	20230803386561
267	52.84	EUR	10:03:13	Euronext Dublin	20230803387585
48	52.84	EUR	10:03:13	Euronext Dublin	20230803387841
125	52.84	EUR	10:03:13	Euronext Dublin	20230803388097
106	52.84	EUR	10:03:13	Euronext Dublin	20230803388353
385	52.84	EUR	10:03:26	Euronext Dublin	20230803388609
50	52.84	EUR	10:03:26	Euronext Dublin	20230803388865
88	52.82	EUR	10:03:30	Euronext Dublin	20230803390145
453	52.86	EUR	10:05:10	Euronext Dublin	20230803392193
242	52.86	EUR	10:05:10	Euronext Dublin	20230803392449
50	52.88	EUR	10:05:52	Euronext Dublin	20230803394497
5	52.92	EUR	10:06:45	Euronext Dublin	20230803398337
251	52.94	EUR	10:06:47	Euronext Dublin	20230803399617
137	52.94	EUR	10:06:47	Euronext Dublin	20230803399873
26	52.94	EUR	10:06:47	Euronext Dublin	20230803400129
242	52.94	EUR	10:06:47	Euronext Dublin	20230803400641
34	53.02	EUR	10:07:29	Euronext Dublin	20230803410369
1	53.02	EUR	10:07:29	Euronext Dublin	20230803410625
393	53.02	EUR	10:07:42	Euronext Dublin	20230803413441
428	53.04	EUR	10:08:14	Euronext Dublin	20230803418049
227	53.04	EUR	10:08:14	Euronext Dublin	20230803418561
125	53.04	EUR	10:08:14	Euronext Dublin	20230803418817
141	53.04	EUR	10:08:14	Euronext Dublin	20230803419073
49	53.14	EUR	10:10:27	Euronext Dublin	20230803425985
403	53.14	EUR	10:10:27	Euronext Dublin	20230803426241
326	53.14	EUR	10:10:34	Euronext Dublin	20230803426497
442	53.12	EUR	10:10:53	Euronext Dublin	20230803427777
125	53.16	EUR	10:12:33	Euronext Dublin	20230803431361
205	53.16	EUR	10:12:33	Euronext Dublin	20230803431617
240	53.16	EUR	10:12:33	Euronext Dublin	20230803431873
125	53.16	EUR	10:12:33	Euronext Dublin	20230803432129
21	53.16	EUR	10:12:33	Euronext Dublin	20230803432385
478	53.14	EUR	10:12:39	Euronext Dublin	20230803433409
125	53.14	EUR	10:12:39	Euronext Dublin	20230803433665
181	53.14	EUR	10:12:39	Euronext Dublin	20230803433921
181	53.14	EUR	10:12:39	Euronext Dublin	20230803434177
17	53.14	EUR	10:12:39	Euronext Dublin	20230803434433
206	53.12	EUR	10:13:11	Euronext Dublin	20230803434945
468	53.1	EUR	10:14:46	Euronext Dublin	20230803437505
181	53.1	EUR	10:14:46	Euronext Dublin	20230803437761
181	53.1	EUR	10:14:46	Euronext Dublin	20230803438017
125	53.1	EUR	10:14:46	Euronext Dublin	20230803438273
53	53.1	EUR	10:14:46	Euronext Dublin	20230803438529
208	53.08	EUR	10:15:32	Euronext Dublin	20230803441601
283	53.06	EUR	10:16:06	Euronext Dublin	20230803443649
141	53.06	EUR	10:16:22	Euronext Dublin	20230803444161
298	53.04	EUR	10:17:01	Euronext Dublin	20230803446209
125	53.02	EUR	10:17:01	Euronext Dublin	20230803449025
32	53.02	EUR	10:17:01	Euronext Dublin	20230803449281
396	53.18	EUR	10:22:12	Euronext Dublin	20230803463873
463	53.16	EUR	10:22:16	Euronext Dublin	20230803464641
439	53.12	EUR	10:23:02	Euronext Dublin	20230803465665
99	53.12	EUR	10:23:02	Euronext Dublin	20230803465921
181	53.12	EUR	10:23:03	Euronext Dublin	20230803466177
181	53.12	EUR	10:23:03	Euronext Dublin	20230803466433
125	53.12	EUR	10:23:03	Euronext Dublin	20230803466689
50	53.12	EUR	10:23:03	Euronext Dublin	20230803466945
79	53.12	EUR	10:23:03	Euronext Dublin	20230803467201
421	53.1	EUR	10:23:17	Euronext Dublin	20230803467969
104	53.16	EUR	10:27:03	Euronext Dublin	20230803470017
146	53.16	EUR	10:27:03	Euronext Dublin	20230803470273
78	53.16	EUR	10:27:03	Euronext Dublin	20230803470529
26	53.16	EUR	10:27:03	Euronext Dublin	20230803470785
382	53.14	EUR	10:27:26	Euronext Dublin	20230803471297
181	53.14	EUR	10:27:26	Euronext Dublin	20230803471553
125	53.14	EUR	10:27:26	Euronext Dublin	20230803471809
109	53.14	EUR	10:27:26	Euronext Dublin	20230803472065
423	53.14	EUR	10:28:35	Euronext Dublin	20230803472833
62	53.14	EUR	10:28:35	Euronext Dublin	20230803473857
125	53.14	EUR	10:28:35	Euronext Dublin	20230803474113
651	53.14	EUR	10:29:33	Euronext Dublin	20230803475137
686	53.12	EUR	10:30:06	Euronext Dublin	20230803478209
302	53.1	EUR	10:30:57	Euronext Dublin	20230803480257
125	53.1	EUR	10:30:57	Euronext Dublin	20230803480513
24	53.1	EUR	10:30:57	Euronext Dublin	20230803480769
398	53.12	EUR	10:33:54	Euronext Dublin	20230803481281
125	53.12	EUR	10:33:54	Euronext Dublin	20230803481537
385	53.12	EUR	10:33:54	Euronext Dublin	20230803481793
80	53.12	EUR	10:33:55	Euronext Dublin	20230803482049
275	53.1	EUR	10:35:03	Euronext Dublin	20230803482817
506	53.12	EUR	10:35:22	Euronext Dublin	20230803483841
206	53.12	EUR	10:35:22	Euronext Dublin	20230803484353
200	53.12	EUR	10:35:22	Euronext Dublin	20230803484609
526	53.14	EUR	10:38:12	Euronext Dublin	20230803488961
26	53.14	EUR	10:38:12	Euronext Dublin	20230803489217
125	53.14	EUR	10:38:28	Euronext Dublin	20230803490241
135	53.14	EUR	10:39:42	Euronext Dublin	20230803490497
2	53.14	EUR	10:39:42	Euronext Dublin	20230803490753
19	53.14	EUR	10:39:42	Euronext Dublin	20230803491009
125	53.14	EUR	10:39:42	Euronext Dublin	20230803491265
252	53.14	EUR	10:39:42	Euronext Dublin	20230803491521
296	53.14	EUR	10:39:42	Euronext Dublin	20230803491777
88	53.14	EUR	10:39:42	Euronext Dublin	20230803492033
11	53.14	EUR	10:39:42	Euronext Dublin	20230803492289
114	53.14	EUR	10:39:42	Euronext Dublin	20230803492545
284	53.14	EUR	10:39:42	Euronext Dublin	20230803492801
283	53.14	EUR	10:39:42	Euronext Dublin	20230803493057
345	53.14	EUR	10:39:42	Euronext Dublin	20230803493313
315	53.12	EUR	10:39:46	Euronext Dublin	20230803493569
10	53.12	EUR	10:39:46	Euronext Dublin	20230803493825
17	53.12	EUR	10:39:46	Euronext Dublin	20230803494081
525	53.12	EUR	10:39:46	Euronext Dublin	20230803494337
70	53.14	EUR	10:40:33	Euronext Dublin	20230803495105
59	53.14	EUR	10:42:16	Euronext Dublin	20230803497409
498	53.14	EUR	10:42:16	Euronext Dublin	20230803497665
38	53.2	EUR	10:45:21	Euronext Dublin	20230803500737
168	53.2	EUR	10:45:21	Euronext Dublin	20230803500993
442	53.2	EUR	10:45:21	Euronext Dublin	20230803501249
240	53.18	EUR	10:46:10	Euronext Dublin	20230803503553
620	53.18	EUR	10:46:10	Euronext Dublin	20230803503809
462	53.18	EUR	10:46:10	Euronext Dublin	20230803505089
202	53.18	EUR	10:47:45	Euronext Dublin	20230803507137
237	53.18	EUR	10:47:45	Euronext Dublin	20230803507393
570	53.24	EUR	10:50:27	Euronext Dublin	20230803508161
3	53.24	EUR	10:50:27	Euronext Dublin	20230803508417
284	53.24	EUR	10:50:27	Euronext Dublin	20230803508929
283	53.24	EUR	10:50:27	Euronext Dublin	20230803509185
55	53.24	EUR	10:50:27	Euronext Dublin	20230803509441
232	53.24	EUR	10:51:00	Euronext Dublin	20230803510465
283	53.24	EUR	10:51:00	Euronext Dublin	20230803510721
125	53.3	EUR	10:55:01	Euronext Dublin	20230803512257
159	53.3	EUR	10:55:01	Euronext Dublin	20230803512513
180	53.3	EUR	10:55:01	Euronext Dublin	20230803512769
42	53.3	EUR	10:55:03	Euronext Dublin	20230803513025
41	53.3	EUR	10:55:05	Euronext Dublin	20230803513281
20	53.3	EUR	10:55:07	Euronext Dublin	20230803513537
21	53.3	EUR	10:55:07	Euronext Dublin	20230803513793
41	53.3	EUR	10:55:09	Euronext Dublin	20230803514049
42	53.3	EUR	10:55:11	Euronext Dublin	20230803514305
41	53.3	EUR	10:55:13	Euronext Dublin	20230803514561
41	53.3	EUR	10:55:15	Euronext Dublin	20230803514817
41	53.3	EUR	10:55:17	Euronext Dublin	20230803515073
42	53.3	EUR	10:55:19	Euronext Dublin	20230803515329
41	53.3	EUR	10:55:21	Euronext Dublin	20230803515585
41	53.3	EUR	10:55:23	Euronext Dublin	20230803515841
581	53.3	EUR	10:55:48	Euronext Dublin	20230803516609
123	53.3	EUR	10:55:48	Euronext Dublin	20230803516865
2	53.3	EUR	10:55:48	Euronext Dublin	20230803517121
284	53.3	EUR	10:55:48	Euronext Dublin	20230803517377
283	53.3	EUR	10:55:48	Euronext Dublin	20230803517633
300	53.3	EUR	10:55:48	Euronext Dublin	20230803517889
520	53.32	EUR	10:56:18	Euronext Dublin	20230803518401
125	53.32	EUR	10:57:55	Euronext Dublin	20230803518657
284	53.32	EUR	10:57:55	Euronext Dublin	20230803518913
283	53.32	EUR	10:57:55	Euronext Dublin	20230803519169
125	53.32	EUR	10:58:02	Euronext Dublin	20230803519425
284	53.32	EUR	10:58:02	Euronext Dublin	20230803519681
65	53.32	EUR	10:58:02	Euronext Dublin	20230803519937
125	53.32	EUR	10:58:34	Euronext Dublin	20230803520193
498	53.32	EUR	10:58:34	Euronext Dublin	20230803520449
58	53.32	EUR	10:58:34	Euronext Dublin	20230803520705
41	53.32	EUR	10:58:36	Euronext Dublin	20230803520961
41	53.32	EUR	10:58:38	Euronext Dublin	20230803521217
41	53.32	EUR	10:58:40	Euronext Dublin	20230803521473
42	53.32	EUR	10:58:42	Euronext Dublin	20230803521729
41	53.32	EUR	10:58:44	Euronext Dublin	20230803521985
20	53.32	EUR	10:58:46	Euronext Dublin	20230803522241
21	53.32	EUR	10:58:46	Euronext Dublin	20230803522497
41	53.32	EUR	10:58:48	Euronext Dublin	20230803522753
41	53.32	EUR	10:58:50	Euronext Dublin	20230803523009
42	53.32	EUR	10:58:52	Euronext Dublin	20230803523265
41	53.32	EUR	10:58:54	Euronext Dublin	20230803523521
41	53.32	EUR	10:58:56	Euronext Dublin	20230803523777
41	53.32	EUR	10:58:58	Euronext Dublin	20230803524033
15	53.32	EUR	10:59:00	Euronext Dublin	20230803524289
27	53.32	EUR	10:59:00	Euronext Dublin	20230803524545
41	53.32	EUR	10:59:02	Euronext Dublin	20230803524801
41	53.32	EUR	10:59:04	Euronext Dublin	20230803525057
41	53.32	EUR	10:59:06	Euronext Dublin	20230803525313
190	53.32	EUR	10:59:24	Euronext Dublin	20230803525825
264	53.32	EUR	10:59:28	Euronext Dublin	20230803526081
271	53.32	EUR	11:00:25	Euronext Dublin	20230803527105
186	53.32	EUR	11:00:25	Euronext Dublin	20230803527361
179	53.32	EUR	11:00:25	Euronext Dublin	20230803527617
284	53.32	EUR	11:00:25	Euronext Dublin	20230803528385
283	53.32	EUR	11:00:25	Euronext Dublin	20230803528641
125	53.32	EUR	11:00:25	Euronext Dublin	20230803528897
43	53.32	EUR	11:00:25	Euronext Dublin	20230803529153
125	53.34	EUR	11:01:27	Euronext Dublin	20230803530433
477	53.34	EUR	11:01:27	Euronext Dublin	20230803530689
320	53.34	EUR	11:01:27	Euronext Dublin	20230803531201
283	53.34	EUR	11:01:27	Euronext Dublin	20230803531457
84	53.34	EUR	11:01:27	Euronext Dublin	20230803531713
200	53.34	EUR	11:01:27	Euronext Dublin	20230803531969
125	53.34	EUR	11:01:27	Euronext Dublin	20230803532225
345	53.34	EUR	11:01:27	Euronext Dublin	20230803532481
17	53.34	EUR	11:01:27	Euronext Dublin	20230803532737
502	53.32	EUR	11:02:15	Euronext Dublin	20230803533249
17	53.32	EUR	11:02:15	Euronext Dublin	20230803533505
13	53.32	EUR	11:02:15	Euronext Dublin	20230803533761
94	53.34	EUR	11:03:01	Euronext Dublin	20230803534017
8	53.34	EUR	11:03:01	Euronext Dublin	20230803534273
160	53.34	EUR	11:03:01	Euronext Dublin	20230803534529
274	53.34	EUR	11:03:01	Euronext Dublin	20230803534785
549	53.34	EUR	11:06:38	Euronext Dublin	20230803536321
376	53.32	EUR	11:07:48	Euronext Dublin	20230803537601
243	53.32	EUR	11:07:48	Euronext Dublin	20230803537857
283	53.32	EUR	11:07:48	Euronext Dublin	20230803538113
284	53.32	EUR	11:07:48	Euronext Dublin	20230803538369
125	53.32	EUR	11:07:48	Euronext Dublin	20230803538625
26	53.32	EUR	11:07:48	Euronext Dublin	20230803538881
751	53.3	EUR	11:08:34	Euronext Dublin	20230803540929
615	53.24	EUR	11:11:28	Euronext Dublin	20230803542721
66	53.24	EUR	11:11:45	Euronext Dublin	20230803543745
83	53.28	EUR	11:14:39	Euronext Dublin	20230803545281
670	53.28	EUR	11:14:39	Euronext Dublin	20230803545537
184	53.3	EUR	11:16:34	Euronext Dublin	20230803547329
375	53.28	EUR	11:17:09	Euronext Dublin	20230803547585
345	53.28	EUR	11:17:09	Euronext Dublin	20230803547841
331	53.28	EUR	11:17:09	Euronext Dublin	20230803549121
125	53.28	EUR	11:17:09	Euronext Dublin	20230803549377
369	53.28	EUR	11:22:01	Euronext Dublin	20230803553985
144	53.28	EUR	11:22:01	Euronext Dublin	20230803554241
214	53.28	EUR	11:22:01	Euronext Dublin	20230803554497
605	53.24	EUR	11:22:46	Euronext Dublin	20230803555265
84	53.24	EUR	11:22:46	Euronext Dublin	20230803555521
125	53.24	EUR	11:22:46	Euronext Dublin	20230803556033
284	53.24	EUR	11:22:46	Euronext Dublin	20230803556289
283	53.24	EUR	11:22:46	Euronext Dublin	20230803556545
254	53.24	EUR	11:22:56	Euronext Dublin	20230803557057
125	53.24	EUR	11:22:56	Euronext Dublin	20230803557313
193	53.24	EUR	11:22:56	Euronext Dublin	20230803557569
284	53.24	EUR	11:22:56	Euronext Dublin	20230803557825
211	53.24	EUR	11:22:56	Euronext Dublin	20230803558081
263	53.22	EUR	11:23:07	Euronext Dublin	20230803558849
293	53.22	EUR	11:23:07	Euronext Dublin	20230803559105
125	53.22	EUR	11:23:07	Euronext Dublin	20230803559617
284	53.22	EUR	11:23:07	Euronext Dublin	20230803559873
219	53.22	EUR	11:23:07	Euronext Dublin	20230803560129
111	53.2	EUR	11:23:26	Euronext Dublin	20230803561409
125	53.3	EUR	11:32:02	Euronext Dublin	20230803564993
213	53.32	EUR	11:32:56	Euronext Dublin	20230803565505
212	53.32	EUR	11:32:56	Euronext Dublin	20230803565761
125	53.32	EUR	11:32:57	Euronext Dublin	20230803566017
300	53.32	EUR	11:32:57	Euronext Dublin	20230803566273
214	53.32	EUR	11:32:57	Euronext Dublin	20230803566529
148	53.32	EUR	11:33:26	Euronext Dublin	20230803567553
36	53.32	EUR	11:33:33	Euronext Dublin	20230803567809
40	53.32	EUR	11:33:41	Euronext Dublin	20230803568065
36	53.32	EUR	11:33:48	Euronext Dublin	20230803568321
575	53.3	EUR	11:33:48	Euronext Dublin	20230803568833
585	53.28	EUR	11:35:20	Euronext Dublin	20230803570625
553	53.3	EUR	11:36:54	Euronext Dublin	20230803578817
366	53.32	EUR	11:40:08	Euronext Dublin	20230803580097
12	53.34	EUR	11:41:56	Euronext Dublin	20230803580609
74	53.34	EUR	11:41:56	Euronext Dublin	20230803580865
288	53.34	EUR	11:41:56	Euronext Dublin	20230803581121
156	53.34	EUR	11:41:56	Euronext Dublin	20230803581377
38	53.36	EUR	11:42:42	Euronext Dublin	20230803582913
35	53.36	EUR	11:42:50	Euronext Dublin	20230803583169
39	53.36	EUR	11:42:57	Euronext Dublin	20230803583425
478	53.36	EUR	11:43:10	Euronext Dublin	20230803584961
960	53.38	EUR	11:45:02	Euronext Dublin	20230803586241
213	53.4	EUR	11:49:28	Euronext Dublin	20230803588801
212	53.4	EUR	11:49:28	Euronext Dublin	20230803589057
25	53.4	EUR	11:49:28	Euronext Dublin	20230803589313
100	53.4	EUR	11:49:28	Euronext Dublin	20230803589569
213	53.4	EUR	11:49:28	Euronext Dublin	20230803589825
48	53.4	EUR	11:49:28	Euronext Dublin	20230803590081
356	53.38	EUR	11:49:28	Euronext Dublin	20230803590337
458	53.38	EUR	11:51:18	Euronext Dublin	20230803591873
497	53.36	EUR	11:51:23	Euronext Dublin	20230803592385
119	53.38	EUR	11:51:48	Euronext Dublin	20230803596225
584	53.36	EUR	11:52:10	Euronext Dublin	20230803598017
109	53.34	EUR	11:53:59	Euronext Dublin	20230803600833
273	53.34	EUR	11:53:59	Euronext Dublin	20230803601089
451	53.38	EUR	11:56:42	Euronext Dublin	20230803606721
358	53.36	EUR	11:57:14	Euronext Dublin	20230803607489
123	53.34	EUR	12:00:11	Euronext Dublin	20230803609793
27	53.34	EUR	12:00:11	Euronext Dublin	20230803610049
176	53.4	EUR	12:01:08	Euronext Dublin	20230803611073
423	53.38	EUR	12:03:30	Euronext Dublin	20230803618241
45	53.36	EUR	12:04:59	Euronext Dublin	20230803621313
40	53.36	EUR	12:05:31	Euronext Dublin	20230803621569
54	53.36	EUR	12:05:42	Euronext Dublin	20230803622593
101	53.34	EUR	12:05:44	Euronext Dublin	20230803624129
443	53.34	EUR	12:05:44	Euronext Dublin	20230803624385
196	53.36	EUR	12:08:12	Euronext Dublin	20230803625665
35	53.36	EUR	12:08:19	Euronext Dublin	20230803627713
44	53.36	EUR	12:08:28	Euronext Dublin	20230803628225
126	53.38	EUR	12:09:07	Euronext Dublin	20230803628737
102	53.38	EUR	12:09:14	Euronext Dublin	20230803628993
34	53.36	EUR	12:09:21	Euronext Dublin	20230803629249
39	53.36	EUR	12:09:29	Euronext Dublin	20230803629505
35	53.36	EUR	12:09:36	Euronext Dublin	20230803629761
125	53.36	EUR	12:10:17	Euronext Dublin	20230803630017
99	53.36	EUR	12:10:17	Euronext Dublin	20230803630273
38	53.36	EUR	12:10:23	Euronext Dublin	20230803630529
244	53.36	EUR	12:11:27	Euronext Dublin	20230803630785
516	53.36	EUR	12:11:27	Euronext Dublin	20230803631041
427	53.36	EUR	12:12:40	Euronext Dublin	20230803631553
213	53.36	EUR	12:14:31	Euronext Dublin	20230803631809
150	53.36	EUR	12:14:31	Euronext Dublin	20230803632065
38	53.36	EUR	12:14:37	Euronext Dublin	20230803632321
37	53.36	EUR	12:14:43	Euronext Dublin	20230803632577
125	53.36	EUR	12:15:19	Euronext Dublin	20230803632833
97	53.36	EUR	12:15:19	Euronext Dublin	20230803633089
37	53.36	EUR	12:15:25	Euronext Dublin	20230803633601
36	53.36	EUR	12:15:31	Euronext Dublin	20230803633857
37	53.36	EUR	12:15:37	Euronext Dublin	20230803634113
36	53.36	EUR	12:15:43	Euronext Dublin	20230803634369
37	53.36	EUR	12:15:49	Euronext Dublin	20230803634625
36	53.36	EUR	12:15:55	Euronext Dublin	20230803634881
3	53.36	EUR	12:16:01	Euronext Dublin	20230803635137
34	53.36	EUR	12:16:01	Euronext Dublin	20230803635393
36	53.36	EUR	12:16:07	Euronext Dublin	20230803635649
73	53.36	EUR	12:16:19	Euronext Dublin	20230803637441
37	53.36	EUR	12:16:25	Euronext Dublin	20230803637697
37	53.36	EUR	12:16:31	Euronext Dublin	20230803637953
125	53.38	EUR	12:17:28	Euronext Dublin	20230803638721
213	53.38	EUR	12:17:28	Euronext Dublin	20230803638977
9	53.38	EUR	12:17:28	Euronext Dublin	20230803639233
37	53.38	EUR	12:17:34	Euronext Dublin	20230803639489
85	53.38	EUR	12:17:48	Euronext Dublin	20230803639745
37	53.38	EUR	12:17:54	Euronext Dublin	20230803640001
36	53.38	EUR	12:18:00	Euronext Dublin	20230803640257
43	53.38	EUR	12:18:07	Euronext Dublin	20230803640513
36	53.38	EUR	12:18:14	Euronext Dublin	20230803640769
42	53.38	EUR	12:18:20	Euronext Dublin	20230803641025
36	53.38	EUR	12:18:26	Euronext Dublin	20230803641281
20	53.38	EUR	12:18:32	Euronext Dublin	20230803641537
18	53.38	EUR	12:18:32	Euronext Dublin	20230803641793
37	53.38	EUR	12:18:38	Euronext Dublin	20230803642049
286	53.36	EUR	12:18:43	Euronext Dublin	20230803643073
28	53.34	EUR	12:19:59	Euronext Dublin	20230803644353
110	53.34	EUR	12:19:59	Euronext Dublin	20230803644609
489	53.34	EUR	12:19:59	Euronext Dublin	20230803644865
37	53.38	EUR	12:21:38	Euronext Dublin	20230803646401
37	53.38	EUR	12:21:46	Euronext Dublin	20230803646657
36	53.36	EUR	12:21:54	Euronext Dublin	20230803646913
37	53.34	EUR	12:22:02	Euronext Dublin	20230803647169
139	53.32	EUR	12:22:02	Euronext Dublin	20230803647425
165	53.32	EUR	12:22:02	Euronext Dublin	20230803647681
125	53.32	EUR	12:22:02	Euronext Dublin	20230803647937
109	53.32	EUR	12:22:02	Euronext Dublin	20230803648193
212	53.32	EUR	12:22:02	Euronext Dublin	20230803648449
623	53.3	EUR	12:22:11	Euronext Dublin	20230803649473
497	53.3	EUR	12:23:10	Euronext Dublin	20230803651009
50	53.3	EUR	12:23:10	Euronext Dublin	20230803651265
213	53.3	EUR	12:23:10	Euronext Dublin	20230803651521
643	53.28	EUR	12:25:29	Euronext Dublin	20230803654081
7	53.26	EUR	12:25:31	Euronext Dublin	20230803655361
918	53.26	EUR	12:26:56	Euronext Dublin	20230803656129
267	53.26	EUR	12:26:56	Euronext Dublin	20230803656385
265	53.26	EUR	12:26:56	Euronext Dublin	20230803656641
125	53.26	EUR	12:26:56	Euronext Dublin	20230803656897
316	53.26	EUR	12:26:56	Euronext Dublin	20230803657153
275	53.26	EUR	12:27:30	Euronext Dublin	20230803661505
323	53.26	EUR	12:27:30	Euronext Dublin	20230803661761
345	53.24	EUR	12:29:10	Euronext Dublin	20230803663553
82	53.24	EUR	12:31:20	Euronext Dublin	20230803666113
330	53.24	EUR	12:31:20	Euronext Dublin	20230803666369
265	53.24	EUR	12:31:20	Euronext Dublin	20230803666625
511	53.24	EUR	12:35:24	Euronext Dublin	20230803669185
69	53.22	EUR	12:35:39	Euronext Dublin	20230803670721
535	53.22	EUR	12:36:00	Euronext Dublin	20230803672513
663	53.24	EUR	12:39:28	Euronext Dublin	20230803676097
267	53.24	EUR	12:39:28	Euronext Dublin	20230803676609
125	53.24	EUR	12:39:28	Euronext Dublin	20230803676865
265	53.24	EUR	12:39:28	Euronext Dublin	20230803677121
70	53.24	EUR	12:39:28	Euronext Dublin	20230803677377
70	53.22	EUR	12:39:30	Euronext Dublin	20230803677889
253	53.2	EUR	12:41:39	Euronext Dublin	20230803679425
15	53.2	EUR	12:41:39	Euronext Dublin	20230803679681
45	53.2	EUR	12:41:39	Euronext Dublin	20230803679937
205	53.2	EUR	12:41:39	Euronext Dublin	20230803680193
140	53.18	EUR	12:42:36	Euronext Dublin	20230803681217
157	53.16	EUR	12:43:16	Euronext Dublin	20230803683009
24	53.16	EUR	12:43:16	Euronext Dublin	20230803683265
47	53.16	EUR	12:43:50	Euronext Dublin	20230803683777
142	53.16	EUR	12:44:00	Euronext Dublin	20230803684033
87	53.16	EUR	12:44:00	Euronext Dublin	20230803684545
37	53.14	EUR	12:44:10	Euronext Dublin	20230803685569
81	53.12	EUR	12:46:12	Euronext Dublin	20230803687105
296	53.12	EUR	12:46:12	Euronext Dublin	20230803687361
202	53.12	EUR	12:46:12	Euronext Dublin	20230803687617
77	53.12	EUR	12:46:12	Euronext Dublin	20230803687873
352	53.1	EUR	12:47:01	Euronext Dublin	20230803688385
126	53.16	EUR	12:50:24	Euronext Dublin	20230803692225
274	53.18	EUR	12:52:50	Euronext Dublin	20230803696833
193	53.18	EUR	12:52:50	Euronext Dublin	20230803697089
73	53.16	EUR	12:54:03	Euronext Dublin	20230803697601
620	53.14	EUR	12:56:22	Euronext Dublin	20230803698625
267	53.14	EUR	12:56:23	Euronext Dublin	20230803698881
125	53.14	EUR	12:56:23	Euronext Dublin	20230803699137
265	53.14	EUR	12:56:23	Euronext Dublin	20230803699393
142	53.14	EUR	12:56:23	Euronext Dublin	20230803699649
314	53.16	EUR	12:59:56	Euronext Dublin	20230803701441
246	53.16	EUR	12:59:56	Euronext Dublin	20230803701697
661	53.26	EUR	13:06:35	Euronext Dublin	20230803708865
41	53.32	EUR	13:09:28	Euronext Dublin	20230803711425
267	53.32	EUR	13:10:39	Euronext Dublin	20230803712193
82	53.32	EUR	13:10:39	Euronext Dublin	20230803712449
34	53.32	EUR	13:10:46	Euronext Dublin	20230803712705
38	53.32	EUR	13:10:54	Euronext Dublin	20230803713729
37	53.32	EUR	13:11:02	Euronext Dublin	20230803713985
34	53.32	EUR	13:11:10	Euronext Dublin	20230803714241
16	53.32	EUR	13:11:17	Euronext Dublin	20230803714497
22	53.32	EUR	13:11:17	Euronext Dublin	20230803714753
34	53.32	EUR	13:11:24	Euronext Dublin	20230803715009
38	53.32	EUR	13:11:32	Euronext Dublin	20230803715265
38	53.32	EUR	13:11:41	Euronext Dublin	20230803715521
38	53.32	EUR	13:11:48	Euronext Dublin	20230803715777
34	53.32	EUR	13:11:55	Euronext Dublin	20230803716033
38	53.32	EUR	13:12:03	Euronext Dublin	20230803716289
125	53.32	EUR	13:14:35	Euronext Dublin	20230803716801
265	53.32	EUR	13:14:35	Euronext Dublin	20230803717057
267	53.32	EUR	13:14:35	Euronext Dublin	20230803717313
63	53.32	EUR	13:14:35	Euronext Dublin	20230803717569
614	53.34	EUR	13:15:42	Euronext Dublin	20230803719361
125	53.32	EUR	13:15:42	Euronext Dublin	20230803720385
275	53.32	EUR	13:15:42	Euronext Dublin	20230803720641
846	53.34	EUR	13:18:41	Euronext Dublin	20230803725761
267	53.34	EUR	13:18:42	Euronext Dublin	20230803726017
125	53.34	EUR	13:18:42	Euronext Dublin	20230803726273
265	53.34	EUR	13:18:42	Euronext Dublin	20230803726529
330	53.34	EUR	13:18:42	Euronext Dublin	20230803726785
805	53.32	EUR	13:19:22	Euronext Dublin	20230803727041
728	53.32	EUR	13:24:52	Euronext Dublin	20230803733185
783	53.3	EUR	13:27:13	Euronext Dublin	20230803735745
14	53.3	EUR	13:27:13	Euronext Dublin	20230803736001
172	53.3	EUR	13:28:37	Euronext Dublin	20230803739841
125	53.32	EUR	13:30:52	Euronext Dublin	20230803742401
192	53.32	EUR	13:31:38	Euronext Dublin	20230803743425
96	53.32	EUR	13:31:47	Euronext Dublin	20230803743681
65	53.32	EUR	13:31:48	Euronext Dublin	20230803743937
42	53.32	EUR	13:31:52	Euronext Dublin	20230803744193
35	53.34	EUR	13:31:56	Euronext Dublin	20230803747265
42	53.34	EUR	13:32:01	Euronext Dublin	20230803747521
35	53.32	EUR	13:32:05	Euronext Dublin	20230803747777
34	53.32	EUR	13:32:09	Euronext Dublin	20230803748033
43	53.32	EUR	13:32:14	Euronext Dublin	20230803748289
42	53.32	EUR	13:32:19	Euronext Dublin	20230803748545
43	53.32	EUR	13:32:24	Euronext Dublin	20230803748801
43	53.32	EUR	13:32:29	Euronext Dublin	20230803749057
583	53.32	EUR	13:32:34	Euronext Dublin	20230803750337
267	53.32	EUR	13:32:34	Euronext Dublin	20230803751105
125	53.32	EUR	13:32:34	Euronext Dublin	20230803751361
265	53.32	EUR	13:32:34	Euronext Dublin	20230803751617
111	53.32	EUR	13:32:34	Euronext Dublin	20230803751873
653	53.32	EUR	13:33:55	Euronext Dublin	20230803752897
17	53.36	EUR	13:34:49	Euronext Dublin	20230803755713
56	53.34	EUR	13:35:11	Euronext Dublin	20230803757761
500	53.36	EUR	13:35:21	Euronext Dublin	20230803759297
21	53.5	EUR	13:38:27	Euronext Dublin	20230803769793
125	53.54	EUR	13:38:33	Euronext Dublin	20230803773633
113	53.54	EUR	13:38:33	Euronext Dublin	20230803773889
37	53.54	EUR	13:38:38	Euronext Dublin	20230803774145
36	53.54	EUR	13:38:43	Euronext Dublin	20230803774401
299	53.7	EUR	13:38:54	Euronext Dublin	20230803791297
146	53.7	EUR	13:38:54	Euronext Dublin	20230803791553
906	53.68	EUR	13:39:01	Euronext Dublin	20230803793601
377	53.66	EUR	13:39:02	Euronext Dublin	20230803795393
555	53.64	EUR	13:39:02	Euronext Dublin	20230803796161
268	53.76	EUR	13:39:10	Euronext Dublin	20230803805121
399	53.74	EUR	13:39:14	Euronext Dublin	20230803806145
1072	53.74	EUR	13:39:14	Euronext Dublin	20230803806401
87	53.7	EUR	13:40:02	Euronext Dublin	20230803808449
288	53.7	EUR	13:40:02	Euronext Dublin	20230803808705
48	53.64	EUR	13:41:05	Euronext Dublin	20230803810497
24	53.6	EUR	13:41:56	Euronext Dublin	20230803811777
74	53.6	EUR	13:41:56	Euronext Dublin	20230803812033
214	53.6	EUR	13:41:56	Euronext Dublin	20230803812289
90	53.6	EUR	13:41:56	Euronext Dublin	20230803812545
48	53.62	EUR	13:42:30	Euronext Dublin	20230803813057
125	53.62	EUR	13:42:30	Euronext Dublin	20230803813313
164	53.62	EUR	13:42:30	Euronext Dublin	20230803813569
569	53.62	EUR	13:44:20	Euronext Dublin	20230803814337
733	53.6	EUR	13:46:07	Euronext Dublin	20230803816385
125	53.6	EUR	13:46:40	Euronext Dublin	20230803817665
206	53.6	EUR	13:46:40	Euronext Dublin	20230803817921
265	53.6	EUR	13:46:40	Euronext Dublin	20230803818177
125	53.6	EUR	13:46:40	Euronext Dublin	20230803818433
180	53.6	EUR	13:46:44	Euronext Dublin	20230803818689
153	53.56	EUR	13:47:47	Euronext Dublin	20230803819969
137	53.54	EUR	13:48:14	Euronext Dublin	20230803820481
251	53.54	EUR	13:48:14	Euronext Dublin	20230803820737
164	53.54	EUR	13:53:29	Euronext Dublin	20230803825345
156	53.54	EUR	13:53:29	Euronext Dublin	20230803825601
81	53.52	EUR	13:55:10	Euronext Dublin	20230803826625
417	53.46	EUR	13:55:51	Euronext Dublin	20230803827905
280	53.44	EUR	13:56:02	Euronext Dublin	20230803828673
427	53.5	EUR	13:57:48	Euronext Dublin	20230803835073
265	53.5	EUR	13:57:48	Euronext Dublin	20230803835329
207	53.5	EUR	13:57:48	Euronext Dublin	20230803835585
179	53.5	EUR	13:57:48	Euronext Dublin	20230803835841
224	53.48	EUR	13:58:19	Euronext Dublin	20230803836865
407	53.46	EUR	13:58:25	Euronext Dublin	20230803838145
299	53.46	EUR	14:00:03	Euronext Dublin	20230803841217
125	53.46	EUR	14:00:03	Euronext Dublin	20230803841473
265	53.46	EUR	14:00:03	Euronext Dublin	20230803841729
99	53.46	EUR	14:00:03	Euronext Dublin	20230803841985
26	53.46	EUR	14:00:03	Euronext Dublin	20230803842241
417	53.44	EUR	14:00:48	Euronext Dublin	20230803842753
265	53.44	EUR	14:00:48	Euronext Dublin	20230803843265
435	53.42	EUR	14:02:11	Euronext Dublin	20230803846081
32	53.42	EUR	14:02:41	Euronext Dublin	20230803847873
407	53.42	EUR	14:02:41	Euronext Dublin	20230803848129
550	53.4	EUR	14:04:42	Euronext Dublin	20230803849921
265	53.4	EUR	14:04:42	Euronext Dublin	20230803850433
321	53.38	EUR	14:05:25	Euronext Dublin	20230803853505
732	53.36	EUR	14:09:13	Euronext Dublin	20230803858369
94	53.4	EUR	14:13:31	Euronext Dublin	20230803867073
336	53.4	EUR	14:13:31	Euronext Dublin	20230803867329
125	53.44	EUR	14:16:47	Euronext Dublin	20230803870401
452	53.44	EUR	14:16:47	Euronext Dublin	20230803870657
424	53.42	EUR	14:17:54	Euronext Dublin	20230803871681
215	53.42	EUR	14:17:54	Euronext Dublin	20230803871937
483	53.46	EUR	14:21:32	Euronext Dublin	20230803875777
332	53.46	EUR	14:21:32	Euronext Dublin	20230803876545
334	53.46	EUR	14:21:32	Euronext Dublin	20230803876801
125	53.46	EUR	14:21:32	Euronext Dublin	20230803877057
33	53.46	EUR	14:21:32	Euronext Dublin	20230803877313
556	53.46	EUR	14:24:04	Euronext Dublin	20230803878081
45	53.46	EUR	14:24:04	Euronext Dublin	20230803878337
2	53.46	EUR	14:24:04	Euronext Dublin	20230803878593
176	53.42	EUR	14:25:47	Euronext Dublin	20230803879361
125	53.42	EUR	14:25:47	Euronext Dublin	20230803879617
130	53.42	EUR	14:25:47	Euronext Dublin	20230803879873
201	53.42	EUR	14:25:47	Euronext Dublin	20230803880129
725	53.4	EUR	14:27:43	Euronext Dublin	20230803881665
89	53.4	EUR	14:27:43	Euronext Dublin	20230803881921
243	53.4	EUR	14:27:43	Euronext Dublin	20230803882177
125	53.4	EUR	14:27:43	Euronext Dublin	20230803882433
339	53.4	EUR	14:27:43	Euronext Dublin	20230803882689
31	53.4	EUR	14:27:43	Euronext Dublin	20230803882945
106	53.4	EUR	14:27:43	Euronext Dublin	20230803883201
53	53.38	EUR	14:29:36	Euronext Dublin	20230803884481
646	53.38	EUR	14:29:36	Euronext Dublin	20230803884737
1533	53.36	EUR	14:30:22	Euronext Dublin	20230803886785
591	53.32	EUR	14:30:53	Euronext Dublin	20230803895745
427	53.32	EUR	14:30:53	Euronext Dublin	20230803900609
13	53.32	EUR	14:31:09	Euronext Dublin	20230803900865
125	53.32	EUR	14:31:09	Euronext Dublin	20230803901121
419	53.32	EUR	14:31:09	Euronext Dublin	20230803901377
426	53.3	EUR	14:31:10	Euronext Dublin	20230803903681
220	53.28	EUR	14:31:17	Euronext Dublin	20230803904961
107	53.26	EUR	14:31:21	Euronext Dublin	20230803905985
54	53.24	EUR	14:31:21	Euronext Dublin	20230803910849
216	53.22	EUR	14:31:31	Euronext Dublin	20230803916993
107	53.2	EUR	14:31:34	Euronext Dublin	20230803924417
502	53.18	EUR	14:32:09	Euronext Dublin	20230803938753
395	53.14	EUR	14:32:10	Euronext Dublin	20230803944129
288	53.12	EUR	14:32:19	Euronext Dublin	20230803945665
45	53.16	EUR	14:33:13	Euronext Dublin	20230803955905
205	53.16	EUR	14:33:13	Euronext Dublin	20230803956161
125	53.16	EUR	14:33:13	Euronext Dublin	20230803956417
81	53.16	EUR	14:33:13	Euronext Dublin	20230803956673
21	53.14	EUR	14:33:18	Euronext Dublin	20230803957185
125	53.14	EUR	14:33:18	Euronext Dublin	20230803957441
328	53.14	EUR	14:33:18	Euronext Dublin	20230803957697
194	53.14	EUR	14:33:33	Euronext Dublin	20230803965121
203	53.12	EUR	14:33:33	Euronext Dublin	20230803966401
664	53.12	EUR	14:33:33	Euronext Dublin	20230803967169
137	53.16	EUR	14:34:04	Euronext Dublin	20230803972545
39	53.2	EUR	14:34:11	Euronext Dublin	20230803975361
335	53.2	EUR	14:34:11	Euronext Dublin	20230803975617
229	53.2	EUR	14:34:11	Euronext Dublin	20230803975873
49	53.26	EUR	14:34:54	Euronext Dublin	20230803979201
41	53.26	EUR	14:34:54	Euronext Dublin	20230803979457
177	53.26	EUR	14:34:54	Euronext Dublin	20230803979713
71	53.26	EUR	14:34:54	Euronext Dublin	20230803979969
586	53.26	EUR	14:35:14	Euronext Dublin	20230803984321
358	53.24	EUR	14:35:14	Euronext Dublin	20230803988161
437	53.34	EUR	14:35:37	Euronext Dublin	20230803993537
312	53.3	EUR	14:35:49	Euronext Dublin	20230803998913
53	53.28	EUR	14:36:09	Euronext Dublin	202308031001985
525	53.28	EUR	14:36:09	Euronext Dublin	202308031002241
334	53.28	EUR	14:36:09	Euronext Dublin	202308031003009
89	53.28	EUR	14:36:09	Euronext Dublin	202308031003265
367	53.42	EUR	14:36:38	Euronext Dublin	202308031015297
289	53.42	EUR	14:36:38	Euronext Dublin	202308031015553
321	53.4	EUR	14:36:56	Euronext Dublin	202308031017857
18	53.4	EUR	14:36:56	Euronext Dublin	202308031018113
85	53.38	EUR	14:36:57	Euronext Dublin	202308031018881
248	53.48	EUR	14:37:35	Euronext Dublin	202308031027585
556	53.46	EUR	14:37:48	Euronext Dublin	202308031028865
473	53.44	EUR	14:38:17	Euronext Dublin	202308031038081
250	53.44	EUR	14:38:17	Euronext Dublin	202308031038337
124	53.44	EUR	14:38:17	Euronext Dublin	202308031038593
466	53.42	EUR	14:38:45	Euronext Dublin	202308031040129
190	53.42	EUR	14:38:45	Euronext Dublin	202308031041409
387	53.4	EUR	14:39:55	Euronext Dublin	202308031044225
125	53.4	EUR	14:39:55	Euronext Dublin	202308031044481
67	53.4	EUR	14:39:55	Euronext Dublin	202308031044737
249	53.4	EUR	14:39:55	Euronext Dublin	202308031044993
125	53.4	EUR	14:39:55	Euronext Dublin	202308031045249
250	53.4	EUR	14:39:55	Euronext Dublin	202308031045505
42	53.4	EUR	14:39:55	Euronext Dublin	202308031045761
312	53.42	EUR	14:40:45	Euronext Dublin	202308031051905
258	53.42	EUR	14:40:45	Euronext Dublin	202308031052161
594	53.42	EUR	14:41:36	Euronext Dublin	202308031052929
8	53.4	EUR	14:41:36	Euronext Dublin	202308031056257
202	53.4	EUR	14:41:36	Euronext Dublin	202308031056513
51	53.4	EUR	14:41:36	Euronext Dublin	202308031056769
249	53.4	EUR	14:41:36	Euronext Dublin	202308031057537
14	53.4	EUR	14:41:36	Euronext Dublin	202308031057793
82	53.42	EUR	14:44:05	Euronext Dublin	202308031060609
35	53.42	EUR	14:44:59	Euronext Dublin	202308031060865
52	53.42	EUR	14:45:02	Euronext Dublin	202308031061121
44	53.4	EUR	14:45:02	Euronext Dublin	202308031061889
206	53.4	EUR	14:45:29	Euronext Dublin	202308031062145
15	53.42	EUR	14:45:35	Euronext Dublin	202308031062401
372	53.42	EUR	14:45:35	Euronext Dublin	202308031062657
41	53.42	EUR	14:45:41	Euronext Dublin	202308031062913
34	53.42	EUR	14:45:43	Euronext Dublin	202308031063169
35	53.42	EUR	14:45:45	Euronext Dublin	202308031063425
35	53.42	EUR	14:45:47	Euronext Dublin	202308031063681
35	53.42	EUR	14:45:49	Euronext Dublin	202308031063937
35	53.42	EUR	14:45:51	Euronext Dublin	202308031064193
52	53.42	EUR	14:45:54	Euronext Dublin	202308031064705
125	53.42	EUR	14:46:09	Euronext Dublin	202308031064961
116	53.42	EUR	14:46:09	Euronext Dublin	202308031065217
2	53.42	EUR	14:46:09	Euronext Dublin	202308031065473
87	53.4	EUR	14:46:13	Euronext Dublin	202308031067009
35	53.4	EUR	14:46:15	Euronext Dublin	202308031067265
34	53.4	EUR	14:46:17	Euronext Dublin	202308031067521
53	53.4	EUR	14:46:20	Euronext Dublin	202308031067777
3	53.4	EUR	14:46:22	Euronext Dublin	202308031068033
31	53.4	EUR	14:46:23	Euronext Dublin	202308031068289
53	53.4	EUR	14:46:25	Euronext Dublin	202308031068545
34	53.4	EUR	14:46:27	Euronext Dublin	202308031068801
35	53.4	EUR	14:46:29	Euronext Dublin	202308031069057
35	53.4	EUR	14:46:31	Euronext Dublin	202308031069313
35	53.4	EUR	14:46:33	Euronext Dublin	202308031069569
34	53.4	EUR	14:46:35	Euronext Dublin	202308031069825
21	53.4	EUR	14:46:38	Euronext Dublin	202308031070081
32	53.4	EUR	14:46:38	Euronext Dublin	202308031070337
34	53.4	EUR	14:46:41	Euronext Dublin	202308031070593
35	53.4	EUR	14:46:42	Euronext Dublin	202308031070849
34	53.38	EUR	14:46:43	Euronext Dublin	202308031071105
36	53.38	EUR	14:46:46	Euronext Dublin	202308031071361
34	53.38	EUR	14:46:48	Euronext Dublin	202308031071617
360	53.38	EUR	14:46:56	Euronext Dublin	202308031072385
178	53.42	EUR	14:47:03	Euronext Dublin	202308031074177
111	53.42	EUR	14:47:03	Euronext Dublin	202308031074433
125	53.5	EUR	14:48:16	Euronext Dublin	202308031076481
250	53.5	EUR	14:48:16	Euronext Dublin	202308031076737
249	53.5	EUR	14:48:16	Euronext Dublin	202308031076993
9	53.5	EUR	14:48:16	Euronext Dublin	202308031077249
125	53.5	EUR	14:48:20	Euronext Dublin	202308031077505
195	53.5	EUR	14:48:20	Euronext Dublin	202308031077761
396	53.5	EUR	14:48:51	Euronext Dublin	202308031079041
250	53.5	EUR	14:48:51	Euronext Dublin	202308031083649
249	53.5	EUR	14:48:51	Euronext Dublin	202308031083905
76	53.5	EUR	14:48:51	Euronext Dublin	202308031084161
49	53.5	EUR	14:48:51	Euronext Dublin	202308031084417
94	53.5	EUR	14:48:51	Euronext Dublin	202308031084673
345	53.48	EUR	14:48:53	Euronext Dublin	202308031085185
249	53.48	EUR	14:48:53	Euronext Dublin	202308031085953
108	53.48	EUR	14:48:53	Euronext Dublin	202308031086209
48	53.5	EUR	14:49:11	Euronext Dublin	202308031086721
517	53.5	EUR	14:49:11	Euronext Dublin	202308031086977
48	53.5	EUR	14:49:11	Euronext Dublin	202308031087233
250	53.5	EUR	14:49:11	Euronext Dublin	202308031087489
125	53.5	EUR	14:49:11	Euronext Dublin	202308031087745
172	53.5	EUR	14:49:11	Euronext Dublin	202308031088001
539	53.5	EUR	14:49:30	Euronext Dublin	202308031088513
62	53.5	EUR	14:49:30	Euronext Dublin	202308031088769
143	53.5	EUR	14:49:30	Euronext Dublin	202308031089025
125	53.5	EUR	14:49:30	Euronext Dublin	202308031089281
160	53.5	EUR	14:49:30	Euronext Dublin	202308031089537
301	53.52	EUR	14:50:29	Euronext Dublin	202308031091073
603	53.54	EUR	14:50:59	Euronext Dublin	202308031093121
125	53.54	EUR	14:50:59	Euronext Dublin	202308031093889
250	53.54	EUR	14:50:59	Euronext Dublin	202308031094145
138	53.54	EUR	14:50:59	Euronext Dublin	202308031094401
594	53.5	EUR	14:51:30	Euronext Dublin	202308031095937
7	53.5	EUR	14:51:40	Euronext Dublin	202308031096705
53	53.5	EUR	14:51:40	Euronext Dublin	202308031096961
44	53.5	EUR	14:51:40	Euronext Dublin	202308031097217
125	53.5	EUR	14:51:40	Euronext Dublin	202308031097473
134	53.5	EUR	14:51:40	Euronext Dublin	202308031097729
131	53.5	EUR	14:51:40	Euronext Dublin	202308031097985
125	53.5	EUR	14:52:24	Euronext Dublin	202308031098497
279	53.5	EUR	14:52:24	Euronext Dublin	202308031098753
31	53.5	EUR	14:52:24	Euronext Dublin	202308031099009
103	53.48	EUR	14:52:35	Euronext Dublin	202308031100289
125	53.5	EUR	14:52:55	Euronext Dublin	202308031101569
464	53.5	EUR	14:52:55	Euronext Dublin	202308031101825
125	53.48	EUR	14:53:04	Euronext Dublin	202308031102081
771	53.48	EUR	14:53:04	Euronext Dublin	202308031102337
412	53.46	EUR	14:53:13	Euronext Dublin	202308031103105
60	53.46	EUR	14:53:13	Euronext Dublin	202308031103361
242	53.46	EUR	14:53:13	Euronext Dublin	202308031103617
250	53.46	EUR	14:53:13	Euronext Dublin	202308031103873
249	53.46	EUR	14:53:13	Euronext Dublin	202308031104129
11	53.46	EUR	14:53:13	Euronext Dublin	202308031104385
51	53.48	EUR	14:54:00	Euronext Dublin	202308031107457
322	53.48	EUR	14:54:00	Euronext Dublin	202308031107713
250	53.52	EUR	14:55:15	Euronext Dublin	202308031110529
270	53.52	EUR	14:55:15	Euronext Dublin	202308031110785
404	53.52	EUR	14:55:15	Euronext Dublin	202308031111297
285	53.52	EUR	14:56:01	Euronext Dublin	202308031112577
259	53.52	EUR	14:56:01	Euronext Dublin	202308031112833
82	53.52	EUR	14:56:01	Euronext Dublin	202308031113345
436	53.52	EUR	14:56:01	Euronext Dublin	202308031113601
125	53.52	EUR	14:56:01	Euronext Dublin	202308031113857
104	53.52	EUR	14:56:01	Euronext Dublin	202308031114113
553	53.48	EUR	14:56:18	Euronext Dublin	202308031117185
536	53.5	EUR	14:57:03	Euronext Dublin	202308031119233
9	53.48	EUR	14:57:03	Euronext Dublin	202308031121281
54	53.48	EUR	14:57:03	Euronext Dublin	202308031121537
349	53.48	EUR	14:57:03	Euronext Dublin	202308031121793
9	53.48	EUR	14:57:03	Euronext Dublin	202308031122049
77	53.46	EUR	14:58:44	Euronext Dublin	202308031126145
349	53.46	EUR	14:58:44	Euronext Dublin	202308031126401
545	53.44	EUR	14:59:08	Euronext Dublin	202308031127937
6	53.44	EUR	14:59:08	Euronext Dublin	202308031128193
34	53.44	EUR	14:59:08	Euronext Dublin	202308031128449
57	53.44	EUR	14:59:08	Euronext Dublin	202308031128705
18	53.44	EUR	14:59:08	Euronext Dublin	202308031128961
284	53.44	EUR	14:59:08	Euronext Dublin	202308031129217
125	53.44	EUR	14:59:08	Euronext Dublin	202308031129473
113	53.44	EUR	14:59:08	Euronext Dublin	202308031129729
221	53.46	EUR	15:00:03	Euronext Dublin	202308031131777
214	53.5	EUR	15:00:44	Euronext Dublin	202308031132801
98	53.5	EUR	15:00:44	Euronext Dublin	202308031133057
125	53.48	EUR	15:00:50	Euronext Dublin	202308031133313
218	53.48	EUR	15:00:50	Euronext Dublin	202308031133569
40	53.46	EUR	15:01:02	Euronext Dublin	202308031134337
706	53.46	EUR	15:01:02	Euronext Dublin	202308031134593
198	53.46	EUR	15:01:02	Euronext Dublin	202308031135617
186	53.46	EUR	15:02:26	Euronext Dublin	202308031144321
631	53.46	EUR	15:02:34	Euronext Dublin	202308031145089
125	53.46	EUR	15:02:34	Euronext Dublin	202308031145345
249	53.46	EUR	15:02:34	Euronext Dublin	202308031145601
397	53.46	EUR	15:02:34	Euronext Dublin	202308031145857
805	53.46	EUR	15:03:26	Euronext Dublin	202308031147649
558	53.44	EUR	15:03:28	Euronext Dublin	202308031148417
7	53.42	EUR	15:03:28	Euronext Dublin	202308031149953
53	53.42	EUR	15:03:28	Euronext Dublin	202308031150209
81	53.4	EUR	15:03:32	Euronext Dublin	202308031152769
286	53.4	EUR	15:03:52	Euronext Dublin	202308031154817
115	53.4	EUR	15:03:52	Euronext Dublin	202308031155329
40	53.38	EUR	15:03:53	Euronext Dublin	202308031159681
68	53.38	EUR	15:03:57	Euronext Dublin	202308031161473
475	53.38	EUR	15:04:53	Euronext Dublin	202308031164033
81	53.38	EUR	15:04:53	Euronext Dublin	202308031164289
122	53.4	EUR	15:05:25	Euronext Dublin	202308031165313
12	53.42	EUR	15:06:23	Euronext Dublin	202308031168129
490	53.42	EUR	15:06:23	Euronext Dublin	202308031168385
35	53.42	EUR	15:06:23	Euronext Dublin	202308031168641
250	53.42	EUR	15:06:23	Euronext Dublin	202308031168897
249	53.42	EUR	15:06:23	Euronext Dublin	202308031169153
235	53.42	EUR	15:06:23	Euronext Dublin	202308031169409
118	53.4	EUR	15:06:58	Euronext Dublin	202308031174273
231	53.4	EUR	15:06:58	Euronext Dublin	202308031174529
118	53.4	EUR	15:06:58	Euronext Dublin	202308031174785
580	53.38	EUR	15:07:03	Euronext Dublin	202308031177345
310	53.36	EUR	15:07:04	Euronext Dublin	202308031179393
14	53.36	EUR	15:07:05	Euronext Dublin	202308031180161
591	53.36	EUR	15:08:14	Euronext Dublin	202308031183233
476	53.38	EUR	15:08:58	Euronext Dublin	202308031186305
54	53.38	EUR	15:08:58	Euronext Dublin	202308031186561
249	53.38	EUR	15:08:58	Euronext Dublin	202308031186817
250	53.38	EUR	15:08:58	Euronext Dublin	202308031187073
125	53.38	EUR	15:08:58	Euronext Dublin	202308031187329
137	53.38	EUR	15:08:58	Euronext Dublin	202308031187585
113	53.38	EUR	15:09:11	Euronext Dublin	202308031189121
87	53.38	EUR	15:09:11	Euronext Dublin	202308031189377
135	53.38	EUR	15:09:47	Euronext Dublin	202308031189889
214	53.38	EUR	15:09:47	Euronext Dublin	202308031190145
445	53.38	EUR	15:10:19	Euronext Dublin	202308031191681
250	53.38	EUR	15:10:19	Euronext Dublin	202308031191937
42	53.38	EUR	15:10:19	Euronext Dublin	202308031192193
83	53.34	EUR	15:10:24	Euronext Dublin	202308031194241
42	53.34	EUR	15:10:26	Euronext Dublin	202308031199105
40	53.46	EUR	15:11:47	Euronext Dublin	202308031204225
20	53.46	EUR	15:11:47	Euronext Dublin	202308031204481
332	53.46	EUR	15:11:47	Euronext Dublin	202308031204737
469	53.48	EUR	15:12:30	Euronext Dublin	202308031206273
89	53.48	EUR	15:12:30	Euronext Dublin	202308031206529
569	53.44	EUR	15:13:02	Euronext Dublin	202308031207041
164	53.52	EUR	15:14:18	Euronext Dublin	202308031212161
100	53.52	EUR	15:14:18	Euronext Dublin	202308031212417
93	53.52	EUR	15:14:18	Euronext Dublin	202308031212673
491	53.54	EUR	15:14:28	Euronext Dublin	202308031214721
152	53.54	EUR	15:14:28	Euronext Dublin	202308031216257
250	53.54	EUR	15:14:28	Euronext Dublin	202308031216513
249	53.54	EUR	15:14:28	Euronext Dublin	202308031216769
125	53.54	EUR	15:14:28	Euronext Dublin	202308031217025
10	53.54	EUR	15:14:28	Euronext Dublin	202308031217281
210	53.52	EUR	15:14:34	Euronext Dublin	202308031217537
83	53.52	EUR	15:14:35	Euronext Dublin	202308031218305
32	53.52	EUR	15:15:28	Euronext Dublin	202308031219329
125	53.52	EUR	15:15:28	Euronext Dublin	202308031219585
266	53.52	EUR	15:15:28	Euronext Dublin	202308031219841
611	53.52	EUR	15:16:30	Euronext Dublin	202308031220609
133	53.52	EUR	15:16:31	Euronext Dublin	202308031221633
479	53.52	EUR	15:16:31	Euronext Dublin	202308031221889
44	53.5	EUR	15:16:33	Euronext Dublin	202308031223169
169	53.58	EUR	15:18:19	Euronext Dublin	202308031229313
303	53.58	EUR	15:18:19	Euronext Dublin	202308031229569
468	53.58	EUR	15:18:32	Euronext Dublin	202308031230337
250	53.58	EUR	15:18:32	Euronext Dublin	202308031230593
249	53.58	EUR	15:18:32	Euronext Dublin	202308031230849
95	53.58	EUR	15:18:32	Euronext Dublin	202308031231105
507	53.62	EUR	15:19:43	Euronext Dublin	202308031234689
403	53.6	EUR	15:19:46	Euronext Dublin	202308031236481
332	53.6	EUR	15:19:48	Euronext Dublin	202308031238529
67	53.6	EUR	15:21:12	Euronext Dublin	202308031242113
391	53.6	EUR	15:21:12	Euronext Dublin	202308031242369
375	53.58	EUR	15:22:02	Euronext Dublin	202308031243649
41	53.58	EUR	15:22:03	Euronext Dublin	202308031244417
539	53.58	EUR	15:22:03	Euronext Dublin	202308031244673
600	53.56	EUR	15:22:27	Euronext Dublin	202308031246977
379	53.58	EUR	15:23:11	Euronext Dublin	202308031250305
770	53.58	EUR	15:25:05	Euronext Dublin	202308031254401
45	53.58	EUR	15:25:45	Euronext Dublin	202308031257217
906	53.58	EUR	15:25:46	Euronext Dublin	202308031257729
107	53.58	EUR	15:25:46	Euronext Dublin	202308031259521
125	53.58	EUR	15:25:46	Euronext Dublin	202308031259777
444	53.54	EUR	15:26:31	Euronext Dublin	202308031262081
186	53.54	EUR	15:26:31	Euronext Dublin	202308031262337
125	53.54	EUR	15:26:31	Euronext Dublin	202308031262593
187	53.54	EUR	15:26:31	Euronext Dublin	202308031262849
89	53.54	EUR	15:26:31	Euronext Dublin	202308031263105
546	53.5	EUR	15:26:53	Euronext Dublin	202308031264385
594	53.5	EUR	15:27:31	Euronext Dublin	202308031267969
92	53.5	EUR	15:27:32	Euronext Dublin	202308031268993
186	53.5	EUR	15:27:32	Euronext Dublin	202308031269249
61	53.5	EUR	15:27:32	Euronext Dublin	202308031269505
269	53.52	EUR	15:28:06	Euronext Dublin	202308031273601
62	53.48	EUR	15:28:21	Euronext Dublin	202308031275137
180	53.48	EUR	15:28:21	Euronext Dublin	202308031275393
10	53.48	EUR	15:28:21	Euronext Dublin	202308031275649
321	53.52	EUR	15:28:51	Euronext Dublin	202308031278465
418	53.48	EUR	15:29:20	Euronext Dublin	202308031281281
171	53.48	EUR	15:29:22	Euronext Dublin	202308031282305
120	53.5	EUR	15:29:28	Euronext Dublin	202308031283073
334	53.46	EUR	15:29:56	Euronext Dublin	202308031284609
107	53.46	EUR	15:30:00	Euronext Dublin	202308031286657
679	53.46	EUR	15:31:18	Euronext Dublin	202308031294849
390	53.46	EUR	15:31:18	Euronext Dublin	202308031295105
438	53.48	EUR	15:31:39	Euronext Dublin	202308031297665
45	53.46	EUR	15:31:45	Euronext Dublin	202308031299713
241	53.46	EUR	15:32:03	Euronext Dublin	202308031302785
1064	53.5	EUR	15:33:36	Euronext Dublin	202308031306113
414	53.5	EUR	15:34:03	Euronext Dublin	202308031306881
73	53.52	EUR	15:34:31	Euronext Dublin	202308031307905
503	53.52	EUR	15:34:31	Euronext Dublin	202308031308161
691	53.56	EUR	15:36:23	Euronext Dublin	202308031310721
23	53.56	EUR	15:36:23	Euronext Dublin	202308031310977
327	53.56	EUR	15:36:23	Euronext Dublin	202308031312769
187	53.56	EUR	15:36:23	Euronext Dublin	202308031313025
186	53.56	EUR	15:36:23	Euronext Dublin	202308031313281
143	53.56	EUR	15:36:23	Euronext Dublin	202308031313537
750	53.54	EUR	15:36:39	Euronext Dublin	202308031316609
49	53.54	EUR	15:36:43	Euronext Dublin	202308031319169
457	53.52	EUR	15:37:23	Euronext Dublin	202308031322497
392	53.5	EUR	15:37:51	Euronext Dublin	202308031326337
441	53.5	EUR	15:38:27	Euronext Dublin	202308031328385
87	53.5	EUR	15:38:27	Euronext Dublin	202308031329153
100	53.5	EUR	15:38:27	Euronext Dublin	202308031329409
81	53.5	EUR	15:38:27	Euronext Dublin	202308031329665
156	53.54	EUR	15:39:31	Euronext Dublin	202308031335297
440	53.54	EUR	15:39:31	Euronext Dublin	202308031335553
233	53.54	EUR	15:39:31	Euronext Dublin	202308031335809
234	53.54	EUR	15:39:31	Euronext Dublin	202308031336065
73	53.54	EUR	15:39:31	Euronext Dublin	202308031336321
65	53.54	EUR	15:39:31	Euronext Dublin	202308031336577
227	53.58	EUR	15:42:21	Euronext Dublin	202308031342209
93	53.58	EUR	15:42:21	Euronext Dublin	202308031342465
559	53.58	EUR	15:43:04	Euronext Dublin	202308031343233
92	53.58	EUR	15:43:04	Euronext Dublin	202308031346305
380	53.58	EUR	15:43:04	Euronext Dublin	202308031346561
233	53.58	EUR	15:43:15	Euronext Dublin	202308031348097
125	53.58	EUR	15:43:15	Euronext Dublin	202308031348353
51	53.58	EUR	15:43:15	Euronext Dublin	202308031348609
516	53.6	EUR	15:45:01	Euronext Dublin	202308031359105
41	53.6	EUR	15:45:47	Euronext Dublin	202308031360385
50	53.6	EUR	15:45:50	Euronext Dublin	202308031360641
34	53.6	EUR	15:45:52	Euronext Dublin	202308031360897
50	53.6	EUR	15:45:55	Euronext Dublin	202308031361153
51	53.6	EUR	15:45:58	Euronext Dublin	202308031361409
7	53.6	EUR	15:46:01	Euronext Dublin	202308031361665
43	53.6	EUR	15:46:01	Euronext Dublin	202308031361921
50	53.6	EUR	15:46:04	Euronext Dublin	202308031362177
32	53.6	EUR	15:46:06	Euronext Dublin	202308031362433
2	53.6	EUR	15:46:06	Euronext Dublin	202308031362689
34	53.6	EUR	15:46:08	Euronext Dublin	202308031362945
50	53.6	EUR	15:46:11	Euronext Dublin	202308031363201
34	53.6	EUR	15:46:13	Euronext Dublin	202308031363457
50	53.6	EUR	15:46:16	Euronext Dublin	202308031363713
50	53.6	EUR	15:46:19	Euronext Dublin	202308031363969
14	53.6	EUR	15:46:22	Euronext Dublin	202308031364225
37	53.6	EUR	15:46:22	Euronext Dublin	202308031364481
50	53.6	EUR	15:46:25	Euronext Dublin	202308031364737
34	53.6	EUR	15:46:27	Euronext Dublin	202308031364993
50	53.6	EUR	15:46:30	Euronext Dublin	202308031365249
966	53.58	EUR	15:46:32	Euronext Dublin	202308031365505
234	53.58	EUR	15:46:32	Euronext Dublin	202308031368577
233	53.58	EUR	15:46:32	Euronext Dublin	202308031368833
125	53.58	EUR	15:46:32	Euronext Dublin	202308031369089
96	53.58	EUR	15:46:32	Euronext Dublin	202308031369345
51	53.58	EUR	15:46:32	Euronext Dublin	202308031369601
379	53.58	EUR	15:46:32	Euronext Dublin	202308031369857
45	53.58	EUR	15:46:32	Euronext Dublin	202308031370113
51	53.58	EUR	15:46:32	Euronext Dublin	202308031370369
302	53.56	EUR	15:46:32	Euronext Dublin	202308031371649
295	53.56	EUR	15:46:33	Euronext Dublin	202308031371905
651	53.56	EUR	15:47:20	Euronext Dublin	202308031374209
1241	53.6	EUR	15:49:57	Euronext Dublin	202308031379329
111	53.6	EUR	15:49:57	Euronext Dublin	202308031379585
56	53.58	EUR	15:50:23	Euronext Dublin	202308031380609
659	53.58	EUR	15:50:28	Euronext Dublin	202308031382145
668	53.56	EUR	15:50:44	Euronext Dublin	202308031384449
62	53.56	EUR	15:51:39	Euronext Dublin	202308031385729
688	53.56	EUR	15:51:40	Euronext Dublin	202308031386497
248	53.56	EUR	15:51:40	Euronext Dublin	202308031386753
5	53.54	EUR	15:51:41	Euronext Dublin	202308031387265
125	53.54	EUR	15:51:41	Euronext Dublin	202308031387521
350	53.54	EUR	15:51:41	Euronext Dublin	202308031387777
293	53.54	EUR	15:51:41	Euronext Dublin	202308031388033
292	53.54	EUR	15:51:41	Euronext Dublin	202308031388289
6	53.54	EUR	15:51:41	Euronext Dublin	202308031388545
431	53.52	EUR	15:53:23	Euronext Dublin	202308031390849
125	53.52	EUR	15:53:23	Euronext Dublin	202308031391105
72	53.52	EUR	15:53:23	Euronext Dublin	202308031391361
735	53.5	EUR	15:53:33	Euronext Dublin	202308031392385
24	53.5	EUR	15:53:33	Euronext Dublin	202308031392641
79	53.5	EUR	15:53:33	Euronext Dublin	202308031392897
408	53.48	EUR	15:54:08	Euronext Dublin	202308031393153
216	53.48	EUR	15:54:08	Euronext Dublin	202308031393409
621	53.48	EUR	15:54:44	Euronext Dublin	202308031397249
654	53.46	EUR	15:55:13	Euronext Dublin	202308031401857
70	53.44	EUR	15:55:13	Euronext Dublin	202308031402113
65	53.44	EUR	15:55:58	Euronext Dublin	202308031403137
288	53.44	EUR	15:55:58	Euronext Dublin	202308031403393
54	53.44	EUR	15:55:58	Euronext Dublin	202308031403649
61	53.44	EUR	15:55:58	Euronext Dublin	202308031403905
32	53.44	EUR	15:55:58	Euronext Dublin	202308031404161
551	53.42	EUR	15:56:47	Euronext Dublin	202308031410817
533	53.4	EUR	15:56:47	Euronext Dublin	202308031412097
296	53.4	EUR	15:57:12	Euronext Dublin	202308031416449
208	53.42	EUR	15:57:35	Euronext Dublin	202308031416961
125	53.42	EUR	15:57:35	Euronext Dublin	202308031417217
77	53.42	EUR	15:57:35	Euronext Dublin	202308031417473
8	53.42	EUR	15:57:35	Euronext Dublin	202308031417729
332	53.44	EUR	15:58:45	Euronext Dublin	202308031421313
125	53.44	EUR	15:58:45	Euronext Dublin	202308031421569
363	53.46	EUR	15:59:18	Euronext Dublin	202308031425153
344	53.46	EUR	15:59:18	Euronext Dublin	202308031425409
292	53.46	EUR	15:59:18	Euronext Dublin	202308031426177
293	53.46	EUR	15:59:18	Euronext Dublin	202308031426433
167	53.46	EUR	15:59:18	Euronext Dublin	202308031426689
87	53.46	EUR	15:59:19	Euronext Dublin	202308031427969
383	53.46	EUR	15:59:48	Euronext Dublin	202308031428993
105	53.44	EUR	15:59:48	Euronext Dublin	202308031431297
498	53.46	EUR	16:00:17	Euronext Dublin	202308031437953
186	53.46	EUR	16:00:31	Euronext Dublin	202308031443841
22	53.44	EUR	16:00:56	Euronext Dublin	202308031445377
419	53.44	EUR	16:00:56	Euronext Dublin	202308031445633
67	53.44	EUR	16:00:56	Euronext Dublin	202308031445889
1356	53.44	EUR	16:02:28	Euronext Dublin	202308031450241
125	53.44	EUR	16:02:28	Euronext Dublin	202308031451009
11	53.44	EUR	16:02:28	Euronext Dublin	202308031451265
540	53.4	EUR	16:02:58	Euronext Dublin	202308031455361
60	53.38	EUR	16:03:02	Euronext Dublin	202308031458177
230	53.44	EUR	16:03:55	Euronext Dublin	202308031465345
293	53.44	EUR	16:03:55	Euronext Dublin	202308031465601
284	53.44	EUR	16:03:55	Euronext Dublin	202308031465857
425	53.44	EUR	16:04:37	Euronext Dublin	202308031470209
134	53.44	EUR	16:04:37	Euronext Dublin	202308031470465
220	53.42	EUR	16:04:40	Euronext Dublin	202308031472513
189	53.42	EUR	16:04:59	Euronext Dublin	202308031475329
184	53.42	EUR	16:04:59	Euronext Dublin	202308031475585
191	53.42	EUR	16:05:08	Euronext Dublin	202308031478657
195	53.4	EUR	16:05:22	Euronext Dublin	202308031481473
63	53.42	EUR	16:05:25	Euronext Dublin	202308031482241
16	53.42	EUR	16:05:25	Euronext Dublin	202308031482497
47	53.42	EUR	16:05:25	Euronext Dublin	202308031482753
16	53.42	EUR	16:05:25	Euronext Dublin	202308031483009
195	53.42	EUR	16:05:36	Euronext Dublin	202308031484289
372	53.42	EUR	16:06:05	Euronext Dublin	202308031485825
413	53.4	EUR	16:06:17	Euronext Dublin	202308031488385
7	53.4	EUR	16:07:06	Euronext Dublin	202308031491713
293	53.4	EUR	16:07:06	Euronext Dublin	202308031491969
97	53.4	EUR	16:07:06	Euronext Dublin	202308031492225
290	53.4	EUR	16:07:06	Euronext Dublin	202308031492481
292	53.4	EUR	16:07:06	Euronext Dublin	202308031493505
293	53.4	EUR	16:07:06	Euronext Dublin	202308031493761
307	53.4	EUR	16:07:06	Euronext Dublin	202308031494017
1446	53.38	EUR	16:07:13	Euronext Dublin	202308031495809
115	53.42	EUR	16:07:34	Euronext Dublin	202308031499393
209	53.42	EUR	16:07:34	Euronext Dublin	202308031499649
46	53.42	EUR	16:07:35	Euronext Dublin	202308031499905
37	53.42	EUR	16:07:36	Euronext Dublin	202308031500161
10	53.42	EUR	16:07:36	Euronext Dublin	202308031500417
46	53.42	EUR	16:07:37	Euronext Dublin	202308031500673
47	53.42	EUR	16:07:38	Euronext Dublin	202308031500929
46	53.42	EUR	16:07:39	Euronext Dublin	202308031501185
47	53.42	EUR	16:07:40	Euronext Dublin	202308031501441
46	53.42	EUR	16:07:41	Euronext Dublin	202308031501697
46	53.42	EUR	16:07:42	Euronext Dublin	202308031501953
5	53.42	EUR	16:07:43	Euronext Dublin	202308031502209
42	53.42	EUR	16:07:43	Euronext Dublin	202308031502465
46	53.42	EUR	16:07:44	Euronext Dublin	202308031502721
37	53.42	EUR	16:07:45	Euronext Dublin	202308031502977
10	53.42	EUR	16:07:45	Euronext Dublin	202308031503233
46	53.42	EUR	16:07:46	Euronext Dublin	202308031503489
47	53.42	EUR	16:07:47	Euronext Dublin	202308031503745
46	53.42	EUR	16:07:48	Euronext Dublin	202308031504001
47	53.42	EUR	16:07:49	Euronext Dublin	202308031504257
46	53.42	EUR	16:07:50	Euronext Dublin	202308031504513
46	53.42	EUR	16:07:51	Euronext Dublin	202308031504769
4	53.42	EUR	16:07:52	Euronext Dublin	202308031505025
43	53.42	EUR	16:07:52	Euronext Dublin	202308031505281
46	53.42	EUR	16:07:53	Euronext Dublin	202308031505537
47	53.42	EUR	16:07:54	Euronext Dublin	202308031505793
46	53.42	EUR	16:07:55	Euronext Dublin	202308031506049
47	53.42	EUR	16:07:56	Euronext Dublin	202308031506305
3	53.42	EUR	16:07:57	Euronext Dublin	202308031506561
43	53.42	EUR	16:07:57	Euronext Dublin	202308031506817
47	53.42	EUR	16:07:58	Euronext Dublin	202308031507073
46	53.42	EUR	16:07:59	Euronext Dublin	202308031507329
47	53.42	EUR	16:08:00	Euronext Dublin	202308031507585
46	53.42	EUR	16:08:01	Euronext Dublin	202308031507841
46	53.42	EUR	16:08:02	Euronext Dublin	202308031508097
18	53.42	EUR	16:08:03	Euronext Dublin	202308031508353
29	53.42	EUR	16:08:03	Euronext Dublin	202308031508609
46	53.42	EUR	16:08:04	Euronext Dublin	202308031508865
47	53.42	EUR	16:08:05	Euronext Dublin	202308031509121
3	53.42	EUR	16:08:06	Euronext Dublin	202308031509377
43	53.42	EUR	16:08:06	Euronext Dublin	202308031509633
47	53.42	EUR	16:08:07	Euronext Dublin	202308031509889
46	53.42	EUR	16:08:08	Euronext Dublin	202308031510145
18	53.42	EUR	16:08:09	Euronext Dublin	202308031510401
29	53.42	EUR	16:08:09	Euronext Dublin	202308031510657
46	53.42	EUR	16:08:10	Euronext Dublin	202308031510913
47	53.42	EUR	16:08:11	Euronext Dublin	202308031511169
3	53.42	EUR	16:08:12	Euronext Dublin	202308031511425
43	53.42	EUR	16:08:12	Euronext Dublin	202308031511681
46	53.42	EUR	16:08:13	Euronext Dublin	202308031511937
47	53.42	EUR	16:08:14	Euronext Dublin	202308031512193
46	53.42	EUR	16:08:15	Euronext Dublin	202308031512449
47	53.42	EUR	16:08:16	Euronext Dublin	202308031512705
46	53.42	EUR	16:08:17	Euronext Dublin	202308031512961
17	53.42	EUR	16:08:18	Euronext Dublin	202308031513217
30	53.42	EUR	16:08:18	Euronext Dublin	202308031513473
46	53.42	EUR	16:08:19	Euronext Dublin	202308031513729
47	53.42	EUR	16:08:20	Euronext Dublin	202308031513985
46	53.42	EUR	16:08:21	Euronext Dublin	202308031514753
438	53.42	EUR	16:08:21	Euronext Dublin	202308031515777
107	53.42	EUR	16:08:21	Euronext Dublin	202308031516033
683	53.42	EUR	16:08:32	Euronext Dublin	202308031516545
27	53.42	EUR	16:08:32	Euronext Dublin	202308031516801
237	53.42	EUR	16:08:53	Euronext Dublin	202308031518081
782	53.42	EUR	16:08:53	Euronext Dublin	202308031518337
1679	53.4	EUR	16:08:57	Euronext Dublin	202308031520385
763	53.42	EUR	16:09:53	Euronext Dublin	202308031522689
12	53.42	EUR	16:09:53	Euronext Dublin	202308031522945
49	53.42	EUR	16:09:53	Euronext Dublin	202308031523201
10	53.42	EUR	16:09:53	Euronext Dublin	202308031523457
445	53.42	EUR	16:09:53	Euronext Dublin	202308031525505
292	53.42	EUR	16:09:53	Euronext Dublin	202308031525761
80	53.42	EUR	16:09:53	Euronext Dublin	202308031526017
190	53.42	EUR	16:09:53	Euronext Dublin	202308031526273
60	53.42	EUR	16:10:22	Euronext Dublin	202308031526529
57	53.42	EUR	16:10:23	Euronext Dublin	202308031526785
8	53.42	EUR	16:10:24	Euronext Dublin	202308031527041
49	53.42	EUR	16:10:24	Euronext Dublin	202308031527297
57	53.42	EUR	16:10:25	Euronext Dublin	202308031527553
57	53.42	EUR	16:10:26	Euronext Dublin	202308031527809
57	53.42	EUR	16:10:27	Euronext Dublin	202308031528065
57	53.42	EUR	16:10:28	Euronext Dublin	202308031528321
15	53.42	EUR	16:10:29	Euronext Dublin	202308031528577
42	53.42	EUR	16:10:29	Euronext Dublin	202308031528833
57	53.42	EUR	16:10:30	Euronext Dublin	202308031529089
57	53.42	EUR	16:10:31	Euronext Dublin	202308031529345
57	53.42	EUR	16:10:32	Euronext Dublin	202308031529601
57	53.42	EUR	16:10:33	Euronext Dublin	202308031529857
23	53.42	EUR	16:10:34	Euronext Dublin	202308031530113
34	53.42	EUR	16:10:34	Euronext Dublin	202308031530369
16	53.42	EUR	16:10:35	Euronext Dublin	202308031530625
42	53.42	EUR	16:10:35	Euronext Dublin	202308031530881
57	53.42	EUR	16:10:36	Euronext Dublin	202308031531137
57	53.42	EUR	16:10:37	Euronext Dublin	202308031531393
219	53.4	EUR	16:10:42	Euronext Dublin	202308031532417
886	53.4	EUR	16:10:42	Euronext Dublin	202308031532673
320	53.4	EUR	16:10:42	Euronext Dublin	202308031532929
293	53.4	EUR	16:10:42	Euronext Dublin	202308031533697
292	53.4	EUR	16:10:42	Euronext Dublin	202308031533953
125	53.4	EUR	16:10:42	Euronext Dublin	202308031534209
50	53.4	EUR	16:10:42	Euronext Dublin	202308031534465
276	53.4	EUR	16:10:42	Euronext Dublin	202308031534721
408	53.4	EUR	16:10:42	Euronext Dublin	202308031534977
807	53.4	EUR	16:11:11	Euronext Dublin	202308031536513
123	53.4	EUR	16:11:41	Euronext Dublin	202308031540097
684	53.4	EUR	16:11:41	Euronext Dublin	202308031540353
81	53.4	EUR	16:11:57	Euronext Dublin	202308031541121
57	53.4	EUR	16:11:58	Euronext Dublin	202308031541377
57	53.4	EUR	16:11:59	Euronext Dublin	202308031541633
57	53.4	EUR	16:12:00	Euronext Dublin	202308031541889
57	53.4	EUR	16:12:01	Euronext Dublin	202308031542145
57	53.4	EUR	16:12:02	Euronext Dublin	202308031542401
1072	53.4	EUR	16:12:14	Euronext Dublin	202308031543681
426	53.4	EUR	16:12:32	Euronext Dublin	202308031545985
215	53.4	EUR	16:12:32	Euronext Dublin	202308031546241
240	53.4	EUR	16:12:32	Euronext Dublin	202308031546497
292	53.4	EUR	16:12:32	Euronext Dublin	202308031546753
125	53.4	EUR	16:12:32	Euronext Dublin	202308031547009
154	53.4	EUR	16:12:32	Euronext Dublin	202308031547265
256	53.4	EUR	16:12:34	Euronext Dublin	202308031548289
1012	53.4	EUR	16:12:57	Euronext Dublin	202308031549825
293	53.42	EUR	16:13:00	Euronext Dublin	202308031551105
321	53.42	EUR	16:13:00	Euronext Dublin	202308031551361
7	53.42	EUR	16:13:00	Euronext Dublin	202308031551617
292	53.42	EUR	16:13:00	Euronext Dublin	202308031551873
7	53.42	EUR	16:13:13	Euronext Dublin	202308031552641
100	53.42	EUR	16:13:13	Euronext Dublin	202308031552897
100	53.42	EUR	16:13:13	Euronext Dublin	202308031553153
227	53.42	EUR	16:13:13	Euronext Dublin	202308031553409
125	53.44	EUR	16:13:26	Euronext Dublin	202308031558785
1350	53.44	EUR	16:13:26	Euronext Dublin	202308031559041
232	53.44	EUR	16:13:26	Euronext Dublin	202308031559297
58	53.44	EUR	16:13:33	Euronext Dublin	202308031559809
96	53.44	EUR	16:13:34	Euronext Dublin	202308031560065
97	53.44	EUR	16:13:35	Euronext Dublin	202308031560321
40	53.44	EUR	16:13:36	Euronext Dublin	202308031560577
56	53.44	EUR	16:13:36	Euronext Dublin	202308031560833
97	53.44	EUR	16:13:37	Euronext Dublin	202308031561089
97	53.44	EUR	16:13:38	Euronext Dublin	202308031561345
96	53.44	EUR	16:13:39	Euronext Dublin	202308031561601
289	53.44	EUR	16:13:39	Euronext Dublin	202308031564673
39	53.44	EUR	16:13:46	Euronext Dublin	202308031567489
125	53.44	EUR	16:13:51	Euronext Dublin	202308031567745
634	53.44	EUR	16:13:51	Euronext Dublin	202308031568001
72	53.44	EUR	16:13:52	Euronext Dublin	202308031569025
97	53.44	EUR	16:13:52	Euronext Dublin	202308031569281
97	53.44	EUR	16:13:53	Euronext Dublin	202308031569537
27	53.44	EUR	16:13:54	Euronext Dublin	202308031569793
69	53.44	EUR	16:13:54	Euronext Dublin	202308031570049
97	53.44	EUR	16:13:55	Euronext Dublin	202308031570305
96	53.44	EUR	16:13:56	Euronext Dublin	202308031570561
97	53.44	EUR	16:13:57	Euronext Dublin	202308031570817
97	53.44	EUR	16:13:58	Euronext Dublin	202308031571073
45	53.44	EUR	16:13:59	Euronext Dublin	202308031571329
51	53.44	EUR	16:13:59	Euronext Dublin	202308031571585
97	53.44	EUR	16:14:00	Euronext Dublin	202308031571841
96	53.44	EUR	16:14:01	Euronext Dublin	202308031572097
97	53.44	EUR	16:14:02	Euronext Dublin	202308031572353
94	53.44	EUR	16:14:03	Euronext Dublin	202308031572609
3	53.44	EUR	16:14:03	Euronext Dublin	202308031572865
96	53.44	EUR	16:14:04	Euronext Dublin	202308031573121
97	53.44	EUR	16:14:05	Euronext Dublin	202308031573377
96	53.44	EUR	16:14:06	Euronext Dublin	202308031573633
1	53.44	EUR	16:14:07	Euronext Dublin	202308031573889
96	53.44	EUR	16:14:07	Euronext Dublin	202308031574145
97	53.44	EUR	16:14:08	Euronext Dublin	202308031574401
153	53.44	EUR	16:14:09	Euronext Dublin	202308031575937
400	53.44	EUR	16:14:09	Euronext Dublin	202308031576193
467	53.44	EUR	16:14:13	Euronext Dublin	202308031577729
647	53.44	EUR	16:14:13	Euronext Dublin	202308031577985
10	53.44	EUR	16:14:26	Euronext Dublin	202308031578497
61	53.44	EUR	16:14:26	Euronext Dublin	202308031578753
220	53.44	EUR	16:14:27	Euronext Dublin	202308031579777
930	53.44	EUR	16:14:29	Euronext Dublin	202308031580289
125	53.44	EUR	16:14:29	Euronext Dublin	202308031580545
271	53.44	EUR	16:15:08	Euronext Dublin	202308031587713
327	53.44	EUR	16:15:08	Euronext Dublin	202308031587969
318	53.44	EUR	16:15:08	Euronext Dublin	202308031588225
125	53.44	EUR	16:15:08	Euronext Dublin	202308031588481
299	53.44	EUR	16:15:08	Euronext Dublin	202308031588737
293	53.44	EUR	16:15:08	Euronext Dublin	202308031588993
292	53.44	EUR	16:15:08	Euronext Dublin	202308031589249
50	53.44	EUR	16:15:08	Euronext Dublin	202308031589505
161	53.44	EUR	16:15:08	Euronext Dublin	202308031589761

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

POSNKNBDABKDOFK

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

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account