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: 0.00 (0.00%)

Spread: 2.00 (0.031%)

Open: 0.00

High: 0.00

Low: 0.00

Prev. Close: 6,444.00

Last checked at -

Transaction in Own Shares

21 Aug 2023 07:00

RNS Number : 8417J

CRH PLC

21 August 2023

21st August 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 18th August 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or the London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	386,300	143,596
Highest price paid per share:	€52.04	GBp 4,452.00
Lowest price paid per share:	€51.46	GBp 4,391.00
Volume weighted average price paid:	€51.7248	GBp 4,418.35

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 34,904,704 of its ordinary shares in treasury which represents 4.641% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 717,235,634 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 18th 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:	18th August 2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	51.7248	386,300
London Stock Exchange (XLON)	GBp	4,418.35	143,596

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
210	44.46	GBP	08:00:24	London Stock Exchange	OKDHGU2SJ3
69	44.52	GBP	08:00:46	London Stock Exchange	OKDHGU2SR1
37	44.52	GBP	08:00:46	London Stock Exchange	OKDHGU2SR2
42	44.47	GBP	08:00:49	London Stock Exchange	OKDHGU2SR4
44	44.47	GBP	08:00:53	London Stock Exchange	OKDHGU2STI
61	44.41	GBP	08:00:59	London Stock Exchange	OKDHGU2STT
39	44.41	GBP	08:00:59	London Stock Exchange	OKDHGU2STU
74	44.43	GBP	08:01:08	London Stock Exchange	OKDHGU2SWR
56	44.43	GBP	08:01:08	London Stock Exchange	OKDHGU2SWS
66	44.37	GBP	08:01:14	London Stock Exchange	OKDHGU2SX3
20	44.37	GBP	08:01:14	London Stock Exchange	OKDHGU2SX4
42	44.37	GBP	08:01:17	London Stock Exchange	OKDHGU2SX7
44	44.35	GBP	08:01:20	London Stock Exchange	OKDHGU2SX8
23	44.35	GBP	08:01:23	London Stock Exchange	OKDHGU2SZV
19	44.35	GBP	08:01:23	London Stock Exchange	OKDHGU2SZW
44	44.35	GBP	08:01:26	London Stock Exchange	OKDHGU2SZY
42	44.33	GBP	08:01:29	London Stock Exchange	OKDHGU2SZA
44	44.32	GBP	08:01:32	London Stock Exchange	OKDHGU2S0G
31	44.32	GBP	08:01:45	London Stock Exchange	OKDHGU2S1L
74	44.32	GBP	08:01:45	London Stock Exchange	OKDHGU2S1M
74	44.32	GBP	08:01:45	London Stock Exchange	OKDHGU2S1N
7	44.32	GBP	08:01:45	London Stock Exchange	OKDHGU2S1O
44	44.32	GBP	08:01:48	London Stock Exchange	OKDHGU2S1Q
42	44.32	GBP	08:01:51	London Stock Exchange	OKDHGU2S1S
4	44.32	GBP	08:01:54	London Stock Exchange	OKDHGU2S1T
40	44.32	GBP	08:01:54	London Stock Exchange	OKDHGU2S1U
37	44.32	GBP	08:01:57	London Stock Exchange	OKDHGU2S1V
5	44.32	GBP	08:01:57	London Stock Exchange	OKDHGU2S1W
44	44.32	GBP	08:02:00	London Stock Exchange	OKDHGU2S1Z
47	44.31	GBP	08:02:05	London Stock Exchange	OKDHGU2S2G
31	44.31	GBP	08:02:10	London Stock Exchange	OKDHGU2S2Q
3	44.31	GBP	08:02:10	London Stock Exchange	OKDHGU2S2R
2	44.31	GBP	08:02:10	London Stock Exchange	OKDHGU2S2S
71	44.28	GBP	08:02:21	London Stock Exchange	OKDHGU2S28
8	44.28	GBP	08:02:21	London Stock Exchange	OKDHGU2S29
74	44.26	GBP	08:02:34	London Stock Exchange	OKDHGU2S2B
19	44.26	GBP	08:02:34	London Stock Exchange	OKDHGU2S2C
36	44.26	GBP	08:02:39	London Stock Exchange	OKDHGU2S2E
31	44.23	GBP	08:02:44	London Stock Exchange	OKDHGU2S4K
5	44.23	GBP	08:02:44	London Stock Exchange	OKDHGU2S4L
26	44.23	GBP	08:02:55	London Stock Exchange	OKDHGU2S5O
53	44.23	GBP	08:02:55	London Stock Exchange	OKDHGU2S5P
215	44.23	GBP	08:03:25	London Stock Exchange	OKDHGU2S7J
36	44.23	GBP	08:03:30	London Stock Exchange	OKDHGU2S77
36	44.23	GBP	08:03:35	London Stock Exchange	OKDHGU2S8N
2	44.23	GBP	08:03:59	London Stock Exchange	OKDHGU2SAG
97	44.23	GBP	08:03:59	London Stock Exchange	OKDHGU2SAH
81	44.23	GBP	08:04:00	London Stock Exchange	OKDHGU2SAI
75	44.21	GBP	08:04:04	London Stock Exchange	OKDHGU2SBJ
44	44.2	GBP	08:04:06	London Stock Exchange	OKDHGU2SCQ
50	44.2	GBP	08:04:31	London Stock Exchange	OKDHGU2SFQ
89	44.2	GBP	08:04:31	London Stock Exchange	OKDHGU2SFR
43	44.18	GBP	08:04:42	London Stock Exchange	OKDHGU2TGR
20	44.16	GBP	08:05:17	London Stock Exchange	OKDHGU2TIM
74	44.16	GBP	08:05:17	London Stock Exchange	OKDHGU2TIN
74	44.16	GBP	08:05:17	London Stock Exchange	OKDHGU2TIO
31	44.16	GBP	08:05:17	London Stock Exchange	OKDHGU2TIP
37	44.16	GBP	08:05:19	London Stock Exchange	OKDHGU2TIQ
40	44.16	GBP	08:05:26	London Stock Exchange	OKDHGU2TIY
39	44.16	GBP	08:05:33	London Stock Exchange	OKDHGU2TK6
86	44.19	GBP	08:06:01	London Stock Exchange	OKDHGU2TLW
166	44.26	GBP	08:06:15	London Stock Exchange	OKDHGU2TM6
137	44.38	GBP	08:07:27	London Stock Exchange	OKDHGU2TPA
86	44.38	GBP	08:07:27	London Stock Exchange	OKDHGU2TPD
79	44.38	GBP	08:07:41	London Stock Exchange	OKDHGU2TQT
172	44.38	GBP	08:08:02	London Stock Exchange	OKDHGU2TRG
125	44.34	GBP	08:08:53	London Stock Exchange	OKDHGU2TSW
66	44.34	GBP	08:08:53	London Stock Exchange	OKDHGU2TSX
120	44.33	GBP	08:09:01	London Stock Exchange	OKDHGU2TTL
165	44.33	GBP	08:09:01	London Stock Exchange	OKDHGU2TTP
149	44.35	GBP	08:09:23	London Stock Exchange	OKDHGU2TUW
81	44.34	GBP	08:09:45	London Stock Exchange	OKDHGU2TX3
68	44.36	GBP	08:10:40	London Stock Exchange	OKDHGU2T0V
148	44.36	GBP	08:10:40	London Stock Exchange	OKDHGU2T0W
9	44.42	GBP	08:11:42	London Stock Exchange	OKDHGU2T21
88	44.43	GBP	08:12:25	London Stock Exchange	OKDHGU2T6M
260	44.42	GBP	08:12:42	London Stock Exchange	OKDHGU2T65
200	44.41	GBP	08:12:42	London Stock Exchange	OKDHGU2T68
147	44.43	GBP	08:13:30	London Stock Exchange	OKDHGU2T8W
70	44.41	GBP	08:13:30	London Stock Exchange	OKDHGU2T8X
78	44.41	GBP	08:13:32	London Stock Exchange	OKDHGU2T86
78	44.41	GBP	08:13:33	London Stock Exchange	OKDHGU2T88
334	44.37	GBP	08:14:24	London Stock Exchange	OKDHGU2T9A
38	44.37	GBP	08:14:24	London Stock Exchange	OKDHGU2T9C
135	44.37	GBP	08:14:24	London Stock Exchange	OKDHGU2T9D
67	44.41	GBP	08:14:51	London Stock Exchange	OKDHGU2TBC
67	44.41	GBP	08:14:51	London Stock Exchange	OKDHGU2TCG
127	44.4	GBP	08:14:56	London Stock Exchange	OKDHGU2TCO
128	44.43	GBP	08:15:14	London Stock Exchange	OKDHGU2TEN
158	44.43	GBP	08:15:22	London Stock Exchange	OKDHGU2TEU
22	44.43	GBP	08:15:22	London Stock Exchange	OKDHGU2TEX
136	44.43	GBP	08:15:40	London Stock Exchange	OKDHGU2TE7
51	44.42	GBP	08:15:51	London Stock Exchange	OKDHGU2TEA
169	44.41	GBP	08:16:07	London Stock Exchange	OKDHGU2UGY
67	44.43	GBP	08:16:14	London Stock Exchange	OKDHGU2UHM
26	44.42	GBP	08:16:14	London Stock Exchange	OKDHGU2UHO
1	44.43	GBP	08:16:14	London Stock Exchange	OKDHGU2UHP
127	44.41	GBP	08:16:33	London Stock Exchange	OKDHGU2UJE
142	44.41	GBP	08:16:33	London Stock Exchange	OKDHGU2UKG
43	44.41	GBP	08:16:33	London Stock Exchange	OKDHGU2UKH
200	44.41	GBP	08:16:33	London Stock Exchange	OKDHGU2UKK
80	44.39	GBP	08:16:34	London Stock Exchange	OKDHGU2UKR
3	44.39	GBP	08:16:34	London Stock Exchange	OKDHGU2UKS
32	44.41	GBP	08:17:44	London Stock Exchange	OKDHGU2UNG
32	44.41	GBP	08:17:44	London Stock Exchange	OKDHGU2UNH
100	44.41	GBP	08:17:44	London Stock Exchange	OKDHGU2UNI
22	44.44	GBP	08:18:14	London Stock Exchange	OKDHGU2UN7
96	44.43	GBP	08:18:30	London Stock Exchange	OKDHGU2UO2
202	44.43	GBP	08:18:30	London Stock Exchange	OKDHGU2UO3
170	44.42	GBP	08:19:00	London Stock Exchange	OKDHGU2UQO
174	44.41	GBP	08:19:15	London Stock Exchange	OKDHGU2UQZ
126	44.4	GBP	08:19:15	London Stock Exchange	OKDHGU2UQ0
110	44.39	GBP	08:19:29	London Stock Exchange	OKDHGU2USP
163	44.42	GBP	08:20:54	London Stock Exchange	OKDHGU2UWM
139	44.4	GBP	08:21:00	London Stock Exchange	OKDHGU2UWO
171	44.4	GBP	08:21:00	London Stock Exchange	OKDHGU2UWP
164	44.39	GBP	08:21:05	London Stock Exchange	OKDHGU2UWB
103	44.39	GBP	08:21:05	London Stock Exchange	OKDHGU2UWC
100	44.43	GBP	08:22:33	London Stock Exchange	OKDHGU2U0G
292	44.42	GBP	08:22:59	London Stock Exchange	OKDHGU2U1M
175	44.44	GBP	08:23:38	London Stock Exchange	OKDHGU2U20
81	44.42	GBP	08:23:46	London Stock Exchange	OKDHGU2U26
120	44.41	GBP	08:24:00	London Stock Exchange	OKDHGU2U3J
123	44.4	GBP	08:24:03	London Stock Exchange	OKDHGU2U32
8	44.39	GBP	08:24:38	London Stock Exchange	OKDHGU2U42
23	44.39	GBP	08:24:38	London Stock Exchange	OKDHGU2U44
71	44.39	GBP	08:24:38	London Stock Exchange	OKDHGU2U45
216	44.37	GBP	08:25:02	London Stock Exchange	OKDHGU2U5K
150	44.39	GBP	08:25:21	London Stock Exchange	OKDHGU2U6O
111	44.39	GBP	08:25:21	London Stock Exchange	OKDHGU2U6P
108	44.37	GBP	08:26:13	London Stock Exchange	OKDHGU2U93
144	44.35	GBP	08:26:17	London Stock Exchange	OKDHGU2U9A
50	44.35	GBP	08:26:17	London Stock Exchange	OKDHGU2U9B
110	44.41	GBP	08:27:56	London Stock Exchange	OKDHGU2UDA
190	44.4	GBP	08:28:02	London Stock Exchange	OKDHGU2UES
78	44.35	GBP	08:28:59	London Stock Exchange	OKDHGU2VHF
69	44.37	GBP	08:29:17	London Stock Exchange	OKDHGU2VJX
129	44.36	GBP	08:29:39	London Stock Exchange	OKDHGU2VKZ
160	44.36	GBP	08:29:39	London Stock Exchange	OKDHGU2VK0
8	44.36	GBP	08:29:39	London Stock Exchange	OKDHGU2VK1
83	44.34	GBP	08:30:10	London Stock Exchange	OKDHGU2VM8
279	44.33	GBP	08:30:34	London Stock Exchange	OKDHGU2VN8
115	44.32	GBP	08:31:15	London Stock Exchange	OKDHGU2VO7
94	44.3	GBP	08:31:29	London Stock Exchange	OKDHGU2VPB
243	44.28	GBP	08:31:54	London Stock Exchange	OKDHGU2VRT
141	44.27	GBP	08:32:36	London Stock Exchange	OKDHGU2VT3
211	44.25	GBP	08:32:56	London Stock Exchange	OKDHGU2VVO
74	44.25	GBP	08:32:56	London Stock Exchange	OKDHGU2VVW
74	44.25	GBP	08:32:56	London Stock Exchange	OKDHGU2VVX
46	44.25	GBP	08:32:56	London Stock Exchange	OKDHGU2VVY
74	44.25	GBP	08:32:56	London Stock Exchange	OKDHGU2VV0
36	44.25	GBP	08:32:56	London Stock Exchange	OKDHGU2VV1
50	44.25	GBP	08:32:56	London Stock Exchange	OKDHGU2VV2
75	44.23	GBP	08:33:26	London Stock Exchange	OKDHGU2VYS
134	44.19	GBP	08:33:30	London Stock Exchange	OKDHGU2VZT
76	44.18	GBP	08:33:36	London Stock Exchange	OKDHGU2VZA
100	44.16	GBP	08:34:02	London Stock Exchange	OKDHGU2V2X
94	44.18	GBP	08:34:29	London Stock Exchange	OKDHGU2V3D
56	44.18	GBP	08:34:29	London Stock Exchange	OKDHGU2V3E
43	44.14	GBP	08:35:49	London Stock Exchange	OKDHGU2V9L
21	44.14	GBP	08:35:49	London Stock Exchange	OKDHGU2V9O
102	44.12	GBP	08:36:03	London Stock Exchange	OKDHGU2V93
112	44.13	GBP	08:36:25	London Stock Exchange	OKDHGU2VBV
137	44.15	GBP	08:37:53	London Stock Exchange	OKDHGU2VFW
22	44.16	GBP	08:37:53	London Stock Exchange	OKDHGU2VFY
74	44.16	GBP	08:37:53	London Stock Exchange	OKDHGU2VFZ
31	44.16	GBP	08:38:19	London Stock Exchange	OKDHGU2WGA
7	44.16	GBP	08:38:19	London Stock Exchange	OKDHGU2WGB
55	44.14	GBP	08:38:19	London Stock Exchange	OKDHGU2WGF
155	44.14	GBP	08:38:19	London Stock Exchange	OKDHGU2WHG
217	44.14	GBP	08:38:43	London Stock Exchange	OKDHGU2WHN
136	44.12	GBP	08:39:04	London Stock Exchange	OKDHGU2WHB
127	44.14	GBP	08:39:18	London Stock Exchange	OKDHGU2WI7
73	44.14	GBP	08:39:18	London Stock Exchange	OKDHGU2WI8
151	44.12	GBP	08:39:40	London Stock Exchange	OKDHGU2WKF
17	44.12	GBP	08:39:40	London Stock Exchange	OKDHGU2WLG
138	44.11	GBP	08:39:55	London Stock Exchange	OKDHGU2WLQ
95	44.11	GBP	08:39:55	London Stock Exchange	OKDHGU2WLT
7	44.11	GBP	08:39:55	London Stock Exchange	OKDHGU2WLU
38	44.1	GBP	08:40:02	London Stock Exchange	OKDHGU2WL4
78	44.16	GBP	08:41:19	London Stock Exchange	OKDHGU2WQT
231	44.15	GBP	08:41:48	London Stock Exchange	OKDHGU2WSN
189	44.15	GBP	08:41:55	London Stock Exchange	OKDHGU2WSV
114	44.15	GBP	08:42:13	London Stock Exchange	OKDHGU2WT9
62	44.15	GBP	08:42:13	London Stock Exchange	OKDHGU2WUK
148	44.13	GBP	08:42:44	London Stock Exchange	OKDHGU2WWM
120	44.17	GBP	08:44:00	London Stock Exchange	OKDHGU2W1K
131	44.16	GBP	08:44:22	London Stock Exchange	OKDHGU2W2O
122	44.16	GBP	08:44:22	London Stock Exchange	OKDHGU2W2T
109	44.16	GBP	08:44:22	London Stock Exchange	OKDHGU2W2V
168	44.19	GBP	08:45:10	London Stock Exchange	OKDHGU2W5O
89	44.17	GBP	08:45:21	London Stock Exchange	OKDHGU2W6Z
56	44.19	GBP	08:47:34	London Stock Exchange	OKDHGU2WAP
180	44.17	GBP	08:47:39	London Stock Exchange	OKDHGU2WA2
182	44.17	GBP	08:47:39	London Stock Exchange	OKDHGU2WA9
68	44.17	GBP	08:47:44	London Stock Exchange	OKDHGU2WCR
176	44.15	GBP	08:48:29	London Stock Exchange	OKDHGU2WFU
289	44.16	GBP	08:49:41	London Stock Exchange	OKDHGU2XGF
253	44.13	GBP	08:50:49	London Stock Exchange	OKDHGU2XJ3
143	44.18	GBP	08:54:02	London Stock Exchange	OKDHGU2XPO
40	44.18	GBP	08:54:05	London Stock Exchange	OKDHGU2XPP
115	44.27	GBP	08:55:02	London Stock Exchange	OKDHGU2XRN
169	44.24	GBP	08:55:38	London Stock Exchange	OKDHGU2XRE
230	44.24	GBP	08:55:38	London Stock Exchange	OKDHGU2XRF
150	44.25	GBP	08:56:09	London Stock Exchange	OKDHGU2XSF
75	44.27	GBP	08:57:02	London Stock Exchange	OKDHGU2XUR
316	44.26	GBP	08:57:04	London Stock Exchange	OKDHGU2XU5
39	44.26	GBP	08:57:04	London Stock Exchange	OKDHGU2XU6
298	44.26	GBP	08:57:04	London Stock Exchange	OKDHGU2XU7
143	44.28	GBP	08:58:03	London Stock Exchange	OKDHGU2XV4
116	44.28	GBP	08:58:03	London Stock Exchange	OKDHGU2XV5
52	44.28	GBP	08:58:03	London Stock Exchange	OKDHGU2XV6
200	44.28	GBP	08:58:13	London Stock Exchange	OKDHGU2XVA
5	44.27	GBP	08:58:27	London Stock Exchange	OKDHGU2XWE
103	44.27	GBP	08:58:27	London Stock Exchange	OKDHGU2XWF
262	44.25	GBP	08:59:39	London Stock Exchange	OKDHGU2X0E
251	44.24	GBP	09:00:07	London Stock Exchange	OKDHGU2X2Q
253	44.29	GBP	09:01:46	London Stock Exchange	OKDHGU2X69
209	44.28	GBP	09:01:59	London Stock Exchange	OKDHGU2X77
117	44.27	GBP	09:01:59	London Stock Exchange	OKDHGU2X78
35	44.27	GBP	09:01:59	London Stock Exchange	OKDHGU2X79
46	44.27	GBP	09:01:59	London Stock Exchange	OKDHGU2X7A
237	44.29	GBP	09:04:50	London Stock Exchange	OKDHGU2XDZ
90	44.28	GBP	09:05:08	London Stock Exchange	OKDHGU2XEP
56	44.28	GBP	09:05:08	London Stock Exchange	OKDHGU2XEQ
232	44.28	GBP	09:05:08	London Stock Exchange	OKDHGU2XER
211	44.3	GBP	09:06:08	London Stock Exchange	OKDHGU2XF6
125	44.29	GBP	09:07:33	London Stock Exchange	OKDHGU2YIJ
9	44.29	GBP	09:07:33	London Stock Exchange	OKDHGU2YIK
199	44.28	GBP	09:08:02	London Stock Exchange	OKDHGU2YI5
74	44.29	GBP	09:08:28	London Stock Exchange	OKDHGU2YJ8
61	44.3	GBP	09:09:47	London Stock Exchange	OKDHGU2YLE
104	44.3	GBP	09:09:47	London Stock Exchange	OKDHGU2YMG
176	44.3	GBP	09:11:01	London Stock Exchange	OKDHGU2YNN
120	44.26	GBP	09:13:03	London Stock Exchange	OKDHGU2YPC
51	44.32	GBP	09:15:11	London Stock Exchange	OKDHGU2YS2
51	44.32	GBP	09:15:12	London Stock Exchange	OKDHGU2YS5
39	44.32	GBP	09:15:12	London Stock Exchange	OKDHGU2YS6
58	44.32	GBP	09:16:04	London Stock Exchange	OKDHGU2YUU
90	44.32	GBP	09:16:04	London Stock Exchange	OKDHGU2YUV
58	44.32	GBP	09:16:05	London Stock Exchange	OKDHGU2YUY
59	44.32	GBP	09:16:06	London Stock Exchange	OKDHGU2YUB
60	44.32	GBP	09:16:08	London Stock Exchange	OKDHGU2YUE
42	44.32	GBP	09:16:10	London Stock Exchange	OKDHGU2YVO
27	44.3	GBP	09:16:11	London Stock Exchange	OKDHGU2YVX
171	44.3	GBP	09:16:11	London Stock Exchange	OKDHGU2YVY
179	44.29	GBP	09:16:31	London Stock Exchange	OKDHGU2YWC
139	44.27	GBP	09:16:59	London Stock Exchange	OKDHGU2YYN
55	44.25	GBP	09:17:17	London Stock Exchange	OKDHGU2YZ7
171	44.25	GBP	09:17:21	London Stock Exchange	OKDHGU2Y0M
143	44.25	GBP	09:17:21	London Stock Exchange	OKDHGU2Y0Q
634	44.24	GBP	09:18:00	London Stock Exchange	OKDHGU2Y14
168	44.25	GBP	09:19:56	London Stock Exchange	OKDHGU2Y6P
82	44.24	GBP	09:20:40	London Stock Exchange	OKDHGU2Y8O
61	44.24	GBP	09:20:40	London Stock Exchange	OKDHGU2Y8P
116	44.3	GBP	09:23:04	London Stock Exchange	OKDHGU2YCD
42	44.28	GBP	09:23:39	London Stock Exchange	OKDHGU2YFB
115	44.28	GBP	09:23:39	London Stock Exchange	OKDHGU2YFD
67	44.28	GBP	09:23:39	London Stock Exchange	OKDHGU2YFF
3	44.26	GBP	09:24:07	London Stock Exchange	OKDHGU2ZHU
67	44.26	GBP	09:24:07	London Stock Exchange	OKDHGU2ZHV
91	44.26	GBP	09:24:07	London Stock Exchange	OKDHGU2ZHD
253	44.28	GBP	09:26:10	London Stock Exchange	OKDHGU2ZM3
35	44.28	GBP	09:26:32	London Stock Exchange	OKDHGU2ZNM
12	44.28	GBP	09:26:41	London Stock Exchange	OKDHGU2ZNO
24	44.28	GBP	09:26:41	London Stock Exchange	OKDHGU2ZNP
45	44.28	GBP	09:26:55	London Stock Exchange	OKDHGU2ZN5
40	44.28	GBP	09:27:02	London Stock Exchange	OKDHGU2ZND
144	44.25	GBP	09:27:12	London Stock Exchange	OKDHGU2ZOS
163	44.25	GBP	09:27:26	London Stock Exchange	OKDHGU2ZPJ
204	44.24	GBP	09:28:04	London Stock Exchange	OKDHGU2ZRT
168	44.25	GBP	09:29:03	London Stock Exchange	OKDHGU2ZV2
36	44.26	GBP	09:29:03	London Stock Exchange	OKDHGU2ZV4
42	44.28	GBP	09:31:14	London Stock Exchange	OKDHGU2Z3H
43	44.28	GBP	09:31:17	London Stock Exchange	OKDHGU2Z3I
108	44.27	GBP	09:31:18	London Stock Exchange	OKDHGU2Z3M
43	44.27	GBP	09:31:18	London Stock Exchange	OKDHGU2Z3Q
155	44.27	GBP	09:31:18	London Stock Exchange	OKDHGU2Z3R
122	44.26	GBP	09:31:31	London Stock Exchange	OKDHGU2Z36
108	44.27	GBP	09:32:19	London Stock Exchange	OKDHGU2Z5R
26	44.27	GBP	09:32:56	London Stock Exchange	OKDHGU2Z6V
46	44.33	GBP	09:34:41	London Stock Exchange	OKDHGU2ZAS
44	44.33	GBP	09:34:44	London Stock Exchange	OKDHGU2ZAY
42	44.33	GBP	09:34:46	London Stock Exchange	OKDHGU2ZAZ
39	44.33	GBP	09:34:52	London Stock Exchange	OKDHGU2ZA4
118	44.34	GBP	09:35:04	London Stock Exchange	OKDHGU2ZBR
32	44.34	GBP	09:35:04	London Stock Exchange	OKDHGU2ZBW
64	44.34	GBP	09:35:04	London Stock Exchange	OKDHGU2ZBX
40	44.34	GBP	09:35:35	London Stock Exchange	OKDHGU2ZCS
40	44.34	GBP	09:35:36	London Stock Exchange	OKDHGU2ZDR
91	44.34	GBP	09:35:36	London Stock Exchange	OKDHGU2ZDS
40	44.34	GBP	09:35:37	London Stock Exchange	OKDHGU2ZDT
8	44.34	GBP	09:35:37	London Stock Exchange	OKDHGU2ZDU
37	44.34	GBP	09:36:04	London Stock Exchange	OKDHGU2ZE5
55	44.34	GBP	09:36:04	London Stock Exchange	OKDHGU2ZE6
38	44.34	GBP	09:36:15	London Stock Exchange	OKDHGU2ZFM
38	44.34	GBP	09:36:26	London Stock Exchange	OKDHGU2ZFQ
41	44.34	GBP	09:36:38	London Stock Exchange	OKDHGU2ZFV
44	44.34	GBP	09:36:51	London Stock Exchange	OKDHGU2ZFF
50	44.35	GBP	09:37:09	London Stock Exchange	OKDHGU20GM
50	44.35	GBP	09:37:59	London Stock Exchange	OKDHGU20G5
49	44.35	GBP	09:38:00	London Stock Exchange	OKDHGU20HG
49	44.35	GBP	09:38:00	London Stock Exchange	OKDHGU20HH
31	44.34	GBP	09:38:02	London Stock Exchange	OKDHGU20HI
196	44.34	GBP	09:38:02	London Stock Exchange	OKDHGU20HJ
144	44.33	GBP	09:38:39	London Stock Exchange	OKDHGU20HC
44	44.33	GBP	09:38:39	London Stock Exchange	OKDHGU20HD
16	44.33	GBP	09:38:39	London Stock Exchange	OKDHGU20HE
129	44.33	GBP	09:38:39	London Stock Exchange	OKDHGU20HF
194	44.32	GBP	09:38:49	London Stock Exchange	OKDHGU20JU
157	44.36	GBP	09:40:29	London Stock Exchange	OKDHGU20LD
154	44.35	GBP	09:40:32	London Stock Exchange	OKDHGU20MG
275	44.34	GBP	09:40:40	London Stock Exchange	OKDHGU20MZ
114	44.32	GBP	09:41:22	London Stock Exchange	OKDHGU20O7
68	44.32	GBP	09:41:22	London Stock Exchange	OKDHGU20O8
279	44.29	GBP	09:42:54	London Stock Exchange	OKDHGU20R4
60	44.29	GBP	09:42:54	London Stock Exchange	OKDHGU20R6
156	44.29	GBP	09:42:54	London Stock Exchange	OKDHGU20R7
27	44.29	GBP	09:42:58	London Stock Exchange	OKDHGU20SH
184	44.29	GBP	09:46:10	London Stock Exchange	OKDHGU20V3
151	44.27	GBP	09:47:18	London Stock Exchange	OKDHGU20XD
131	44.27	GBP	09:47:18	London Stock Exchange	OKDHGU20XE
55	44.26	GBP	09:47:19	London Stock Exchange	OKDHGU20YV
158	44.28	GBP	09:50:02	London Stock Exchange	OKDHGU203X
31	44.3	GBP	09:52:37	London Stock Exchange	OKDHGU2063
64	44.3	GBP	09:52:37	London Stock Exchange	OKDHGU2064
31	44.3	GBP	09:52:37	London Stock Exchange	OKDHGU2065
37	44.3	GBP	09:52:49	London Stock Exchange	OKDHGU207H
270	44.29	GBP	09:53:41	London Stock Exchange	OKDHGU208L
101	44.29	GBP	09:53:41	London Stock Exchange	OKDHGU208M
38	44.29	GBP	09:55:04	London Stock Exchange	OKDHGU209N
46	44.34	GBP	09:58:22	London Stock Exchange	OKDHGU20D8
49	44.34	GBP	09:58:24	London Stock Exchange	OKDHGU20DB
92	44.34	GBP	09:58:24	London Stock Exchange	OKDHGU20DC
38	44.34	GBP	09:58:25	London Stock Exchange	OKDHGU20DD
49	44.34	GBP	09:58:27	London Stock Exchange	OKDHGU20DE
91	44.34	GBP	09:58:27	London Stock Exchange	OKDHGU20DF
76	44.34	GBP	09:58:28	London Stock Exchange	OKDHGU20EG
49	44.34	GBP	09:58:28	London Stock Exchange	OKDHGU20EH
192	44.33	GBP	09:59:02	London Stock Exchange	OKDHGU20E2
58	44.33	GBP	10:00:50	London Stock Exchange	OKDHGU21GP
26	44.33	GBP	10:01:00	London Stock Exchange	OKDHGU21G1
8	44.33	GBP	10:01:00	London Stock Exchange	OKDHGU21G2
5	44.35	GBP	10:01:06	London Stock Exchange	OKDHGU21GC
40	44.35	GBP	10:01:06	London Stock Exchange	OKDHGU21GD
60	44.34	GBP	10:01:06	London Stock Exchange	OKDHGU21HJ
78	44.34	GBP	10:01:12	London Stock Exchange	OKDHGU21HO
21	44.4	GBP	10:01:29	London Stock Exchange	OKDHGU21H9
92	44.4	GBP	10:01:29	London Stock Exchange	OKDHGU21HA
39	44.4	GBP	10:01:35	London Stock Exchange	OKDHGU21IJ
64	44.4	GBP	10:01:35	London Stock Exchange	OKDHGU21IK
45	44.4	GBP	10:02:01	London Stock Exchange	OKDHGU21I8
66	44.4	GBP	10:02:01	London Stock Exchange	OKDHGU21I9
163	44.42	GBP	10:02:36	London Stock Exchange	OKDHGU21KM
77	44.42	GBP	10:03:06	London Stock Exchange	OKDHGU21MQ
37	44.42	GBP	10:03:06	London Stock Exchange	OKDHGU21MR
245	44.41	GBP	10:03:11	London Stock Exchange	OKDHGU21M2
226	44.41	GBP	10:03:12	London Stock Exchange	OKDHGU21M4
33	44.4	GBP	10:05:08	London Stock Exchange	OKDHGU21S4
38	44.4	GBP	10:05:08	London Stock Exchange	OKDHGU21S5
165	44.39	GBP	10:05:22	London Stock Exchange	OKDHGU21SC
54	44.43	GBP	10:07:21	London Stock Exchange	OKDHGU21ZK
79	44.43	GBP	10:07:21	London Stock Exchange	OKDHGU21ZL
77	44.43	GBP	10:07:21	London Stock Exchange	OKDHGU21ZM
53	44.43	GBP	10:07:21	London Stock Exchange	OKDHGU21ZU
77	44.43	GBP	10:07:21	London Stock Exchange	OKDHGU21ZV
79	44.43	GBP	10:07:21	London Stock Exchange	OKDHGU21ZW
53	44.43	GBP	10:07:22	London Stock Exchange	OKDHGU21Z2
79	44.43	GBP	10:07:22	London Stock Exchange	OKDHGU21Z3
185	44.43	GBP	10:07:22	London Stock Exchange	OKDHGU21Z4
28	44.43	GBP	10:07:22	London Stock Exchange	OKDHGU21Z5
42	44.43	GBP	10:07:28	London Stock Exchange	OKDHGU210I
41	44.43	GBP	10:07:34	London Stock Exchange	OKDHGU210R
38	44.43	GBP	10:07:40	London Stock Exchange	OKDHGU210Y
4	44.43	GBP	10:07:40	London Stock Exchange	OKDHGU210Z
320	44.41	GBP	10:07:43	London Stock Exchange	OKDHGU2105
137	44.39	GBP	10:08:02	London Stock Exchange	OKDHGU211W
181	44.39	GBP	10:08:03	London Stock Exchange	OKDHGU2112
201	44.37	GBP	10:09:05	London Stock Exchange	OKDHGU214J
47	44.31	GBP	10:15:02	London Stock Exchange	OKDHGU2189
46	44.31	GBP	10:15:03	London Stock Exchange	OKDHGU218A
43	44.31	GBP	10:15:03	London Stock Exchange	OKDHGU218B
4	44.31	GBP	10:15:11	London Stock Exchange	OKDHGU21CC
33	44.31	GBP	10:15:11	London Stock Exchange	OKDHGU21CD
38	44.31	GBP	10:15:20	London Stock Exchange	OKDHGU22W1
417	44.29	GBP	10:15:27	London Stock Exchange	OKDHGU2238
359	44.29	GBP	10:15:27	London Stock Exchange	OKDHGU224I
151	44.28	GBP	10:15:29	London Stock Exchange	OKDHGU22AA
37	44.28	GBP	10:15:31	London Stock Exchange	OKDHGU22CR
195	44.27	GBP	10:15:55	London Stock Exchange	OKDHGU23HB
100	44.27	GBP	10:16:45	London Stock Exchange	OKDHGU23MG
280	44.27	GBP	10:16:45	London Stock Exchange	OKDHGU23MH
121	44.29	GBP	10:17:12	London Stock Exchange	OKDHGU23OG
72	44.3	GBP	10:18:14	London Stock Exchange	OKDHGU23R7
116	44.28	GBP	10:18:46	London Stock Exchange	OKDHGU23S5
148	44.28	GBP	10:18:46	London Stock Exchange	OKDHGU23S6
153	44.27	GBP	10:19:46	London Stock Exchange	OKDHGU23WK
38	44.27	GBP	10:19:46	London Stock Exchange	OKDHGU23WN
77	44.27	GBP	10:19:46	London Stock Exchange	OKDHGU23WO
104	44.27	GBP	10:19:46	London Stock Exchange	OKDHGU23WP
203	44.26	GBP	10:20:07	London Stock Exchange	OKDHGU23XI
261	44.27	GBP	10:22:00	London Stock Exchange	OKDHGU233O
268	44.26	GBP	10:22:11	London Stock Exchange	OKDHGU234P
207	44.26	GBP	10:22:11	London Stock Exchange	OKDHGU234S
329	44.25	GBP	10:22:50	London Stock Exchange	OKDHGU238B
253	44.23	GBP	10:23:18	London Stock Exchange	OKDHGU23AO
58	44.22	GBP	10:23:38	London Stock Exchange	OKDHGU23CN
51	44.21	GBP	10:24:09	London Stock Exchange	OKDHGU23DU
188	44.2	GBP	10:26:03	London Stock Exchange	OKDHGU24IZ
200	44.2	GBP	10:26:03	London Stock Exchange	OKDHGU24I0
177	44.21	GBP	10:27:39	London Stock Exchange	OKDHGU24LI
197	44.2	GBP	10:29:10	London Stock Exchange	OKDHGU24N0
234	44.21	GBP	10:30:25	London Stock Exchange	OKDHGU24RD
156	44.2	GBP	10:30:39	London Stock Exchange	OKDHGU24SJ
74	44.2	GBP	10:30:39	London Stock Exchange	OKDHGU24SK
40	44.18	GBP	10:31:01	London Stock Exchange	OKDHGU24S8
137	44.19	GBP	10:32:10	London Stock Exchange	OKDHGU24VY
218	44.27	GBP	10:34:02	London Stock Exchange	OKDHGU24ZU
167	44.28	GBP	10:36:00	London Stock Exchange	OKDHGU244M
151	44.27	GBP	10:36:45	London Stock Exchange	OKDHGU245H
34	44.27	GBP	10:36:45	London Stock Exchange	OKDHGU245J
77	44.27	GBP	10:36:45	London Stock Exchange	OKDHGU245K
134	44.27	GBP	10:36:45	London Stock Exchange	OKDHGU245L
76	44.27	GBP	10:36:45	London Stock Exchange	OKDHGU245M
159	44.27	GBP	10:36:45	London Stock Exchange	OKDHGU245N
86	44.26	GBP	10:36:58	London Stock Exchange	OKDHGU245C
159	44.27	GBP	10:39:14	London Stock Exchange	OKDHGU249T
341	44.24	GBP	10:40:07	London Stock Exchange	OKDHGU24AU
104	44.23	GBP	10:40:19	London Stock Exchange	OKDHGU24A1
61	44.23	GBP	10:40:19	London Stock Exchange	OKDHGU24A3
113	44.23	GBP	10:42:35	London Stock Exchange	OKDHGU24DZ
74	44.23	GBP	10:44:04	London Stock Exchange	OKDHGU24FI
185	44.23	GBP	10:44:04	London Stock Exchange	OKDHGU24FJ
261	44.22	GBP	10:44:25	London Stock Exchange	OKDHGU25GU
12	44.21	GBP	10:44:37	London Stock Exchange	OKDHGU25HW
177	44.21	GBP	10:44:37	London Stock Exchange	OKDHGU25HX
154	44.22	GBP	10:45:26	London Stock Exchange	OKDHGU25K5
51	44.21	GBP	10:46:52	London Stock Exchange	OKDHGU25NM
162	44.21	GBP	10:46:52	London Stock Exchange	OKDHGU25NN
48	44.21	GBP	10:46:52	London Stock Exchange	OKDHGU25NP
152	44.21	GBP	10:46:52	London Stock Exchange	OKDHGU25NQ
67	44.19	GBP	10:47:22	London Stock Exchange	OKDHGU25O5
17	44.23	GBP	10:49:42	London Stock Exchange	OKDHGU25SV
84	44.23	GBP	10:49:45	London Stock Exchange	OKDHGU25S3
130	44.25	GBP	10:50:20	London Stock Exchange	OKDHGU25T7
130	44.25	GBP	10:50:20	London Stock Exchange	OKDHGU25T9
25	44.24	GBP	10:50:27	London Stock Exchange	OKDHGU25UL
110	44.24	GBP	10:50:27	London Stock Exchange	OKDHGU25UM
29	44.24	GBP	10:50:34	London Stock Exchange	OKDHGU25VJ
80	44.24	GBP	10:50:34	London Stock Exchange	OKDHGU25VK
63	44.24	GBP	10:50:34	London Stock Exchange	OKDHGU25VL
46	44.24	GBP	10:50:34	London Stock Exchange	OKDHGU25VM
58	44.24	GBP	10:50:54	London Stock Exchange	OKDHGU25WL
34	44.24	GBP	10:51:14	London Stock Exchange	OKDHGU25WW
70	44.23	GBP	10:51:27	London Stock Exchange	OKDHGU25XJ
46	44.23	GBP	10:51:27	London Stock Exchange	OKDHGU25XR
247	44.25	GBP	10:52:30	London Stock Exchange	OKDHGU25ZM
411	44.37	GBP	10:56:29	London Stock Exchange	OKDHGU25AH
135	44.36	GBP	10:58:28	London Stock Exchange	OKDHGU26HX
184	44.36	GBP	10:58:28	London Stock Exchange	OKDHGU26HY
168	44.37	GBP	10:59:29	London Stock Exchange	OKDHGU26NU
5	44.37	GBP	10:59:29	London Stock Exchange	OKDHGU26NV
211	44.37	GBP	10:59:29	London Stock Exchange	OKDHGU26NW
244	44.35	GBP	10:59:57	London Stock Exchange	OKDHGU26O8
188	44.35	GBP	10:59:57	London Stock Exchange	OKDHGU26OA
38	44.33	GBP	11:00:14	London Stock Exchange	OKDHGU26Q2
118	44.35	GBP	11:00:56	London Stock Exchange	OKDHGU26TX
39	44.35	GBP	11:01:02	London Stock Exchange	OKDHGU26T5
39	44.34	GBP	11:01:19	London Stock Exchange	OKDHGU26TB
201	44.33	GBP	11:02:59	London Stock Exchange	OKDHGU26XP
208	44.31	GBP	11:06:13	London Stock Exchange	OKDHGU263K
31	44.31	GBP	11:06:13	London Stock Exchange	OKDHGU263L
190	44.3	GBP	11:06:16	London Stock Exchange	OKDHGU263Q
262	44.31	GBP	11:06:42	London Stock Exchange	OKDHGU2637
49	44.31	GBP	11:06:42	London Stock Exchange	OKDHGU2638
78	44.29	GBP	11:07:19	London Stock Exchange	OKDHGU2645
40	44.28	GBP	11:07:31	London Stock Exchange	OKDHGU265O
84	44.29	GBP	11:08:25	London Stock Exchange	OKDHGU26BH
157	44.28	GBP	11:08:59	London Stock Exchange	OKDHGU26C1
97	44.26	GBP	11:09:43	London Stock Exchange	OKDHGU26D7
39	44.25	GBP	11:09:52	London Stock Exchange	OKDHGU26EJ
72	44.25	GBP	11:10:13	London Stock Exchange	OKDHGU26EU
172	44.29	GBP	11:13:02	London Stock Exchange	OKDHGU27I7
135	44.26	GBP	11:16:15	London Stock Exchange	OKDHGU27NN
93	44.24	GBP	11:17:20	London Stock Exchange	OKDHGU27PI
45	44.24	GBP	11:17:20	London Stock Exchange	OKDHGU27PM
100	44.24	GBP	11:17:20	London Stock Exchange	OKDHGU27PN
73	44.24	GBP	11:18:42	London Stock Exchange	OKDHGU27Q7
157	44.25	GBP	11:20:06	London Stock Exchange	OKDHGU27R9
80	44.25	GBP	11:20:06	London Stock Exchange	OKDHGU27RA
93	44.25	GBP	11:20:06	London Stock Exchange	OKDHGU27RC
201	44.25	GBP	11:20:06	London Stock Exchange	OKDHGU27RD
168	44.23	GBP	11:24:33	London Stock Exchange	OKDHGU27YR
41	44.22	GBP	11:25:36	London Stock Exchange	OKDHGU271X
40	44.22	GBP	11:25:36	London Stock Exchange	OKDHGU271Y
2	44.22	GBP	11:25:36	London Stock Exchange	OKDHGU271Z
43	44.22	GBP	11:25:37	London Stock Exchange	OKDHGU2710
35	44.22	GBP	11:25:39	London Stock Exchange	OKDHGU2711
36	44.22	GBP	11:25:40	London Stock Exchange	OKDHGU2712
36	44.22	GBP	11:25:40	London Stock Exchange	OKDHGU2713
37	44.22	GBP	11:25:41	London Stock Exchange	OKDHGU2714
37	44.22	GBP	11:25:43	London Stock Exchange	OKDHGU2716
42	44.22	GBP	11:25:43	London Stock Exchange	OKDHGU271A
41	44.22	GBP	11:25:44	London Stock Exchange	OKDHGU271B
91	44.23	GBP	11:28:31	London Stock Exchange	OKDHGU2744
2	44.23	GBP	11:28:37	London Stock Exchange	OKDHGU275Q
156	44.21	GBP	11:30:43	London Stock Exchange	OKDHGU278Z
14	44.21	GBP	11:30:43	London Stock Exchange	OKDHGU2780
131	44.21	GBP	11:30:43	London Stock Exchange	OKDHGU2783
199	44.2	GBP	11:34:04	London Stock Exchange	OKDHGU27CL
71	44.19	GBP	11:34:32	London Stock Exchange	OKDHGU27C3
52	44.19	GBP	11:34:32	London Stock Exchange	OKDHGU27C4
122	44.21	GBP	11:37:11	London Stock Exchange	OKDHGU28IO
89	44.21	GBP	11:37:12	London Stock Exchange	OKDHGU28IC
70	44.22	GBP	11:40:50	London Stock Exchange	OKDHGU28P2
35	44.22	GBP	11:41:08	London Stock Exchange	OKDHGU28QW
186	44.21	GBP	11:41:31	London Stock Exchange	OKDHGU28QF
173	44.2	GBP	11:42:28	London Stock Exchange	OKDHGU28SR
347	44.2	GBP	11:43:33	London Stock Exchange	OKDHGU28TZ
115	44.2	GBP	11:45:45	London Stock Exchange	OKDHGU28VD
95	44.2	GBP	11:45:50	London Stock Exchange	OKDHGU28WJ
216	44.2	GBP	11:45:50	London Stock Exchange	OKDHGU28WK
36	44.19	GBP	11:46:48	London Stock Exchange	OKDHGU28X1
36	44.19	GBP	11:46:50	London Stock Exchange	OKDHGU28X2
41	44.19	GBP	11:46:51	London Stock Exchange	OKDHGU28X3
40	44.19	GBP	11:46:51	London Stock Exchange	OKDHGU28X4
43	44.19	GBP	11:46:52	London Stock Exchange	OKDHGU28X5
43	44.19	GBP	11:46:53	London Stock Exchange	OKDHGU28X6
155	44.2	GBP	11:48:40	London Stock Exchange	OKDHGU280G
30	44.21	GBP	11:51:46	London Stock Exchange	OKDHGU284Y
156	44.21	GBP	11:53:43	London Stock Exchange	OKDHGU286F
44	44.22	GBP	11:53:43	London Stock Exchange	OKDHGU287T
90	44.22	GBP	11:53:43	London Stock Exchange	OKDHGU287U
46	44.22	GBP	11:54:10	London Stock Exchange	OKDHGU2882
47	44.22	GBP	11:54:32	London Stock Exchange	OKDHGU289I
46	44.22	GBP	11:54:47	London Stock Exchange	OKDHGU289P
156	44.23	GBP	11:56:53	London Stock Exchange	OKDHGU28BY
97	44.23	GBP	11:56:53	London Stock Exchange	OKDHGU28BZ
41	44.23	GBP	11:56:53	London Stock Exchange	OKDHGU28B0
42	44.23	GBP	11:56:56	London Stock Exchange	OKDHGU28B1
43	44.23	GBP	11:57:02	London Stock Exchange	OKDHGU28B7
43	44.23	GBP	11:57:04	London Stock Exchange	OKDHGU28B8
79	44.22	GBP	11:57:05	London Stock Exchange	OKDHGU28BA
116	44.22	GBP	11:57:05	London Stock Exchange	OKDHGU28BB
36	44.26	GBP	12:00:47	London Stock Exchange	OKDHGU28F4
50	44.26	GBP	12:01:23	London Stock Exchange	OKDHGU29GN
177	44.25	GBP	12:01:23	London Stock Exchange	OKDHGU29GR
200	44.25	GBP	12:01:29	London Stock Exchange	OKDHGU29GZ
47	44.25	GBP	12:01:41	London Stock Exchange	OKDHGU29GC
241	44.24	GBP	12:02:22	London Stock Exchange	OKDHGU29H8
40	44.25	GBP	12:02:33	London Stock Exchange	OKDHGU29II
168	44.24	GBP	12:02:37	London Stock Exchange	OKDHGU29IK
42	44.24	GBP	12:03:41	London Stock Exchange	OKDHGU29NH
60	44.23	GBP	12:04:46	London Stock Exchange	OKDHGU29OC
236	44.22	GBP	12:04:54	London Stock Exchange	OKDHGU29PK
66	44.23	GBP	12:05:02	London Stock Exchange	OKDHGU29P0
231	44.23	GBP	12:05:15	London Stock Exchange	OKDHGU29QG
215	44.23	GBP	12:05:28	London Stock Exchange	OKDHGU29QB
45	44.23	GBP	12:05:28	London Stock Exchange	OKDHGU29QC
14	44.23	GBP	12:05:28	London Stock Exchange	OKDHGU29QF
356	44.24	GBP	12:06:24	London Stock Exchange	OKDHGU29SC
348	44.23	GBP	12:06:47	London Stock Exchange	OKDHGU29TZ
49	44.23	GBP	12:06:48	London Stock Exchange	OKDHGU29T3
144	44.27	GBP	12:07:46	London Stock Exchange	OKDHGU29X1
238	44.27	GBP	12:09:54	London Stock Exchange	OKDHGU290X
268	44.29	GBP	12:11:38	London Stock Exchange	OKDHGU2923
6	44.29	GBP	12:11:38	London Stock Exchange	OKDHGU2924
93	44.28	GBP	12:11:47	London Stock Exchange	OKDHGU292A
97	44.28	GBP	12:11:47	London Stock Exchange	OKDHGU292B
234	44.26	GBP	12:13:09	London Stock Exchange	OKDHGU2939
65	44.26	GBP	12:14:22	London Stock Exchange	OKDHGU2955
195	44.27	GBP	12:16:21	London Stock Exchange	OKDHGU297N
226	44.27	GBP	12:16:58	London Stock Exchange	OKDHGU297F
200	44.27	GBP	12:16:58	London Stock Exchange	OKDHGU298H
116	44.26	GBP	12:19:17	London Stock Exchange	OKDHGU29CV
162	44.26	GBP	12:19:17	London Stock Exchange	OKDHGU29CW
139	44.29	GBP	12:22:19	London Stock Exchange	OKDHGU2AGD
204	44.29	GBP	12:22:25	London Stock Exchange	OKDHGU2AH9
123	44.29	GBP	12:23:02	London Stock Exchange	OKDHGU2AJP
92	44.29	GBP	12:23:20	London Stock Exchange	OKDHGU2AJZ
159	44.29	GBP	12:24:21	London Stock Exchange	OKDHGU2AL4
194	44.28	GBP	12:25:15	London Stock Exchange	OKDHGU2ANS
62	44.28	GBP	12:25:15	London Stock Exchange	OKDHGU2ANV
245	44.28	GBP	12:25:15	London Stock Exchange	OKDHGU2AN2
74	44.28	GBP	12:25:17	London Stock Exchange	OKDHGU2AN7
171	44.3	GBP	12:27:32	London Stock Exchange	OKDHGU2ARJ
9	44.29	GBP	12:28:10	London Stock Exchange	OKDHGU2AR9
198	44.29	GBP	12:28:10	London Stock Exchange	OKDHGU2ARA
132	44.32	GBP	12:31:02	London Stock Exchange	OKDHGU2AWA
133	44.32	GBP	12:31:03	London Stock Exchange	OKDHGU2AWE
152	44.32	GBP	12:31:20	London Stock Exchange	OKDHGU2AXF
233	44.31	GBP	12:31:34	London Stock Exchange	OKDHGU2AYS
236	44.3	GBP	12:32:55	London Stock Exchange	OKDHGU2A0W
104	44.3	GBP	12:32:55	London Stock Exchange	OKDHGU2A0X
178	44.3	GBP	12:34:02	London Stock Exchange	OKDHGU2A3D
93	44.3	GBP	12:36:47	London Stock Exchange	OKDHGU2A9J
20	44.3	GBP	12:36:47	London Stock Exchange	OKDHGU2A9K
155	44.3	GBP	12:37:13	London Stock Exchange	OKDHGU2A95
35	44.3	GBP	12:37:13	London Stock Exchange	OKDHGU2A96
163	44.3	GBP	12:37:13	London Stock Exchange	OKDHGU2A97
237	44.29	GBP	12:38:26	London Stock Exchange	OKDHGU2ACP
239	44.28	GBP	12:38:40	London Stock Exchange	OKDHGU2AC4
38	44.28	GBP	12:38:42	London Stock Exchange	OKDHGU2AC7
38	44.27	GBP	12:38:58	London Stock Exchange	OKDHGU2ADZ
81	44.26	GBP	12:39:48	London Stock Exchange	OKDHGU2BGQ
74	44.26	GBP	12:40:07	London Stock Exchange	OKDHGU2BHK
97	44.29	GBP	12:43:11	London Stock Exchange	OKDHGU2BO4
84	44.3	GBP	12:45:02	London Stock Exchange	OKDHGU2BRR
150	44.3	GBP	12:45:02	London Stock Exchange	OKDHGU2BRS
213	44.3	GBP	12:45:25	London Stock Exchange	OKDHGU2BSK
52	44.3	GBP	12:45:25	London Stock Exchange	OKDHGU2BSL
81	44.3	GBP	12:45:25	London Stock Exchange	OKDHGU2BSM
134	44.28	GBP	12:48:21	London Stock Exchange	OKDHGU2BZ6
205	44.28	GBP	12:48:59	London Stock Exchange	OKDHGU2B09
141	44.28	GBP	12:48:59	London Stock Exchange	OKDHGU2B0A
187	44.31	GBP	12:50:59	London Stock Exchange	OKDHGU2B8K
127	44.31	GBP	12:51:02	London Stock Exchange	OKDHGU2B8N
143	44.3	GBP	12:51:57	London Stock Exchange	OKDHGU2BA6
40	44.29	GBP	12:52:18	London Stock Exchange	OKDHGU2BBC
38	44.28	GBP	12:52:29	London Stock Exchange	OKDHGU2BCQ
38	44.27	GBP	12:52:40	London Stock Exchange	OKDHGU2BCA
86	44.27	GBP	12:55:10	London Stock Exchange	OKDHGU2CGV
22	44.29	GBP	12:56:02	London Stock Exchange	OKDHGU2CHS
93	44.29	GBP	12:56:02	London Stock Exchange	OKDHGU2CHT
43	44.29	GBP	12:56:02	London Stock Exchange	OKDHGU2CHU
41	44.31	GBP	12:58:11	London Stock Exchange	OKDHGU2CKL
93	44.31	GBP	13:00:01	London Stock Exchange	OKDHGU2CL3
45	44.31	GBP	13:00:01	London Stock Exchange	OKDHGU2CL4
46	44.31	GBP	13:00:02	London Stock Exchange	OKDHGU2CL6
134	44.31	GBP	13:00:14	London Stock Exchange	OKDHGU2CMP
344	44.3	GBP	13:00:25	London Stock Exchange	OKDHGU2CMX
146	44.29	GBP	13:00:27	London Stock Exchange	OKDHGU2CM1
117	44.3	GBP	13:01:03	London Stock Exchange	OKDHGU2CN2
40	44.3	GBP	13:01:03	London Stock Exchange	OKDHGU2CN3
49	44.3	GBP	13:01:03	London Stock Exchange	OKDHGU2CN4
39	44.28	GBP	13:01:19	London Stock Exchange	OKDHGU2COW
39	44.27	GBP	13:01:29	London Stock Exchange	OKDHGU2CPO
152	44.28	GBP	13:05:41	London Stock Exchange	OKDHGU2CVO
35	44.28	GBP	13:05:42	London Stock Exchange	OKDHGU2CVT
134	44.28	GBP	13:05:44	London Stock Exchange	OKDHGU2CWQ
193	44.25	GBP	13:07:02	London Stock Exchange	OKDHGU2CZU
167	44.25	GBP	13:07:08	London Stock Exchange	OKDHGU2CZ2
119	44.21	GBP	13:07:47	London Stock Exchange	OKDHGU2C3X
175	44.23	GBP	13:08:47	London Stock Exchange	OKDHGU2C5C
55	44.23	GBP	13:08:47	London Stock Exchange	OKDHGU2C5E
36	44.24	GBP	13:09:34	London Stock Exchange	OKDHGU2C8O
33	44.25	GBP	13:10:04	London Stock Exchange	OKDHGU2C8A
246	44.28	GBP	13:14:15	London Stock Exchange	OKDHGU2DOM
157	44.28	GBP	13:14:35	London Stock Exchange	OKDHGU2DO6
249	44.28	GBP	13:14:35	London Stock Exchange	OKDHGU2DO7
154	44.28	GBP	13:14:35	London Stock Exchange	OKDHGU2DO9
112	44.28	GBP	13:14:35	London Stock Exchange	OKDHGU2DOA
76	44.28	GBP	13:15:02	London Stock Exchange	OKDHGU2DQ3
184	44.28	GBP	13:15:02	London Stock Exchange	OKDHGU2DQ4
64	44.27	GBP	13:15:02	London Stock Exchange	OKDHGU2DQC
83	44.28	GBP	13:16:12	London Stock Exchange	OKDHGU2DT9
103	44.28	GBP	13:16:12	London Stock Exchange	OKDHGU2DTA
209	44.28	GBP	13:16:20	London Stock Exchange	OKDHGU2DUV
105	44.28	GBP	13:16:20	London Stock Exchange	OKDHGU2DUX
99	44.28	GBP	13:16:20	London Stock Exchange	OKDHGU2DUY
67	44.27	GBP	13:16:26	London Stock Exchange	OKDHGU2DU3
93	44.25	GBP	13:17:05	London Stock Exchange	OKDHGU2DVA
231	44.24	GBP	13:19:16	London Stock Exchange	OKDHGU2DYR
119	44.24	GBP	13:19:30	London Stock Exchange	OKDHGU2DZW
22	44.24	GBP	13:19:30	London Stock Exchange	OKDHGU2DZX
109	44.23	GBP	13:19:48	London Stock Exchange	OKDHGU2D0L
61	44.23	GBP	13:19:55	London Stock Exchange	OKDHGU2D1L
73	44.24	GBP	13:20:16	London Stock Exchange	OKDHGU2D2S
148	44.26	GBP	13:24:10	London Stock Exchange	OKDHGU2DEY
254	44.26	GBP	13:25:01	London Stock Exchange	OKDHGU2EG8
228	44.26	GBP	13:25:11	London Stock Exchange	OKDHGU2EHT
93	44.27	GBP	13:28:22	London Stock Exchange	OKDHGU2EMT
163	44.27	GBP	13:28:24	London Stock Exchange	OKDHGU2EMU
332	44.27	GBP	13:28:24	London Stock Exchange	OKDHGU2EMV
87	44.25	GBP	13:29:08	London Stock Exchange	OKDHGU2EN0
102	44.21	GBP	13:31:24	London Stock Exchange	OKDHGU2ETB
147	44.22	GBP	13:34:24	London Stock Exchange	OKDHGU2E0L
164	44.22	GBP	13:34:24	London Stock Exchange	OKDHGU2E0M
142	44.21	GBP	13:35:07	London Stock Exchange	OKDHGU2E1O
201	44.21	GBP	13:35:07	London Stock Exchange	OKDHGU2E1P
36	44.21	GBP	13:35:07	London Stock Exchange	OKDHGU2E1Q
38	44.21	GBP	13:35:07	London Stock Exchange	OKDHGU2E1R
269	44.2	GBP	13:35:13	London Stock Exchange	OKDHGU2E1T
194	44.2	GBP	13:35:54	London Stock Exchange	OKDHGU2E2Y
201	44.2	GBP	13:35:54	London Stock Exchange	OKDHGU2E2Z
48	44.2	GBP	13:35:54	London Stock Exchange	OKDHGU2E20
205	44.18	GBP	13:36:53	London Stock Exchange	OKDHGU2E41
110	44.18	GBP	13:36:53	London Stock Exchange	OKDHGU2E44
37	44.18	GBP	13:36:53	London Stock Exchange	OKDHGU2E45
37	44.17	GBP	13:38:34	London Stock Exchange	OKDHGU2E77
57	44.17	GBP	13:38:58	London Stock Exchange	OKDHGU2E8L
41	44.17	GBP	13:38:59	London Stock Exchange	OKDHGU2E8S
190	44.16	GBP	13:39:03	London Stock Exchange	OKDHGU2E8X
53	44.16	GBP	13:39:04	London Stock Exchange	OKDHGU2E8Y
105	44.16	GBP	13:39:04	London Stock Exchange	OKDHGU2E8Z
35	44.16	GBP	13:39:04	London Stock Exchange	OKDHGU2E80
153	44.18	GBP	13:41:04	London Stock Exchange	OKDHGU2ED0
44	44.18	GBP	13:41:11	London Stock Exchange	OKDHGU2EDC
2	44.18	GBP	13:41:11	London Stock Exchange	OKDHGU2EDD
37	44.18	GBP	13:41:19	London Stock Exchange	OKDHGU2EEH
41	44.18	GBP	13:41:28	London Stock Exchange	OKDHGU2EEL
42	44.17	GBP	13:41:37	London Stock Exchange	OKDHGU2EEP
50	44.17	GBP	13:41:49	London Stock Exchange	OKDHGU2EEQ
47	44.17	GBP	13:41:58	London Stock Exchange	OKDHGU2EEW
220	44.16	GBP	13:42:01	London Stock Exchange	OKDHGU2EE1
39	44.16	GBP	13:42:54	London Stock Exchange	OKDHGU2FG2
37	44.16	GBP	13:43:02	London Stock Exchange	OKDHGU2FHJ
37	44.16	GBP	13:43:10	London Stock Exchange	OKDHGU2FIO
37	44.16	GBP	13:43:18	London Stock Exchange	OKDHGU2FI6
197	44.16	GBP	13:43:18	London Stock Exchange	OKDHGU2FIA
116	44.16	GBP	13:43:38	London Stock Exchange	OKDHGU2FJ5
49	44.16	GBP	13:43:38	London Stock Exchange	OKDHGU2FJ6
188	44.16	GBP	13:43:40	London Stock Exchange	OKDHGU2FJC
283	44.16	GBP	13:43:41	London Stock Exchange	OKDHGU2FKK
6	44.14	GBP	13:43:49	London Stock Exchange	OKDHGU2FKS
29	44.16	GBP	13:44:39	London Stock Exchange	OKDHGU2FNP
40	44.14	GBP	13:46:41	London Stock Exchange	OKDHGU2FTI
39	44.14	GBP	13:46:50	London Stock Exchange	OKDHGU2FTU
72	44.13	GBP	13:46:57	London Stock Exchange	OKDHGU2FTD
106	44.13	GBP	13:46:57	London Stock Exchange	OKDHGU2FUH
60	44.13	GBP	13:46:57	London Stock Exchange	OKDHGU2FUI
220	44.13	GBP	13:47:37	London Stock Exchange	OKDHGU2FV9
258	44.13	GBP	13:47:37	London Stock Exchange	OKDHGU2FVA
149	44.13	GBP	13:47:37	London Stock Exchange	OKDHGU2FVB
42	44.13	GBP	13:47:37	London Stock Exchange	OKDHGU2FVC
26	44.13	GBP	13:47:37	London Stock Exchange	OKDHGU2FVD
173	44.12	GBP	13:48:17	London Stock Exchange	OKDHGU2FZT
46	44.12	GBP	13:49:59	London Stock Exchange	OKDHGU2F6W
222	44.12	GBP	13:50:27	London Stock Exchange	OKDHGU2F80
243	44.11	GBP	13:50:27	London Stock Exchange	OKDHGU2F8B
21	44.12	GBP	13:51:49	London Stock Exchange	OKDHGU2FDT
212	44.11	GBP	13:52:12	London Stock Exchange	OKDHGU2FFP
93	44.11	GBP	13:52:12	London Stock Exchange	OKDHGU2FFQ
282	44.1	GBP	13:52:59	London Stock Exchange	OKDHGU3GI7
28	44.1	GBP	13:53:22	London Stock Exchange	OKDHGU3GKG
209	44.1	GBP	13:53:22	London Stock Exchange	OKDHGU3GKH
371	44.12	GBP	13:56:46	London Stock Exchange	OKDHGU3GRM
291	44.13	GBP	13:57:48	London Stock Exchange	OKDHGU3GU9
59	44.13	GBP	13:57:51	London Stock Exchange	OKDHGU3GVK
295	44.13	GBP	13:57:51	London Stock Exchange	OKDHGU3GVT
186	44.14	GBP	13:58:53	London Stock Exchange	OKDHGU3GW8
126	44.15	GBP	14:00:01	London Stock Exchange	OKDHGU3GYG
77	44.21	GBP	14:01:08	London Stock Exchange	OKDHGU3G4H
32	44.22	GBP	14:01:10	London Stock Exchange	OKDHGU3G4X
153	44.23	GBP	14:02:02	London Stock Exchange	OKDHGU3G61
653	44.24	GBP	14:03:41	London Stock Exchange	OKDHGU3GBS
50	44.24	GBP	14:03:41	London Stock Exchange	OKDHGU3GBU
90	44.24	GBP	14:03:41	London Stock Exchange	OKDHGU3GBV
97	44.24	GBP	14:03:41	London Stock Exchange	OKDHGU3GBW
9	44.24	GBP	14:03:41	London Stock Exchange	OKDHGU3GBX
333	44.22	GBP	14:04:35	London Stock Exchange	OKDHGU3HHT
44	44.21	GBP	14:05:05	London Stock Exchange	OKDHGU3HKR
145	44.21	GBP	14:05:05	London Stock Exchange	OKDHGU3HKS
231	44.25	GBP	14:07:52	London Stock Exchange	OKDHGU3HR9
97	44.24	GBP	14:08:16	London Stock Exchange	OKDHGU3HTD
266	44.24	GBP	14:08:52	London Stock Exchange	OKDHGU3HVU
227	44.23	GBP	14:09:16	London Stock Exchange	OKDHGU3HXY
91	44.22	GBP	14:09:33	London Stock Exchange	OKDHGU3HZJ
232	44.2	GBP	14:10:16	London Stock Exchange	OKDHGU3H0Z
194	44.19	GBP	14:11:12	London Stock Exchange	OKDHGU3H3H
160	44.19	GBP	14:12:09	London Stock Exchange	OKDHGU3H5C
182	44.18	GBP	14:12:59	London Stock Exchange	OKDHGU3H8F
49	44.18	GBP	14:12:59	London Stock Exchange	OKDHGU3H9G
114	44.16	GBP	14:13:21	London Stock Exchange	OKDHGU3HA4
140	44.15	GBP	14:13:39	London Stock Exchange	OKDHGU3HBO
128	44.15	GBP	14:14:18	London Stock Exchange	OKDHGU3HD3
131	44.14	GBP	14:14:44	London Stock Exchange	OKDHGU3HFQ
46	44.14	GBP	14:14:44	London Stock Exchange	OKDHGU3HFS
9	44.13	GBP	14:14:58	London Stock Exchange	OKDHGU3HFC
41	44.12	GBP	14:15:03	London Stock Exchange	OKDHGU3IGX
93	44.1	GBP	14:16:17	London Stock Exchange	OKDHGU3IKD
156	44.08	GBP	14:16:25	London Stock Exchange	OKDHGU3ILP
70	44.06	GBP	14:16:55	London Stock Exchange	OKDHGU3IM4
90	44.05	GBP	14:17:17	London Stock Exchange	OKDHGU3INX
82	44.01	GBP	14:17:33	London Stock Exchange	OKDHGU3IPH
80	43.99	GBP	14:17:59	London Stock Exchange	OKDHGU3IRX
19	43.99	GBP	14:18:14	London Stock Exchange	OKDHGU3IS7
135	44.01	GBP	14:19:07	London Stock Exchange	OKDHGU3IVX
101	44.01	GBP	14:19:07	London Stock Exchange	OKDHGU3IV8
73	44	GBP	14:19:44	London Stock Exchange	OKDHGU3IXQ
189	44.01	GBP	14:21:01	London Stock Exchange	OKDHGU3I3O
371	44.03	GBP	14:24:21	London Stock Exchange	OKDHGU3ID4
170	44.03	GBP	14:25:24	London Stock Exchange	OKDHGU3JGI
38	44.05	GBP	14:25:35	London Stock Exchange	OKDHGU3JG7
17	44.05	GBP	14:25:42	London Stock Exchange	OKDHGU3JH7
22	44.05	GBP	14:25:42	London Stock Exchange	OKDHGU3JH8
65	44.05	GBP	14:26:06	London Stock Exchange	OKDHGU3JIV
68	44.05	GBP	14:26:06	London Stock Exchange	OKDHGU3JIW
31	44.05	GBP	14:26:13	London Stock Exchange	OKDHGU3JJU
8	44.05	GBP	14:26:13	London Stock Exchange	OKDHGU3JJV
39	44.04	GBP	14:26:20	London Stock Exchange	OKDHGU3JJ9
246	44.03	GBP	14:26:24	London Stock Exchange	OKDHGU3JJF
156	44.03	GBP	14:26:32	London Stock Exchange	OKDHGU3JKN
54	44.03	GBP	14:26:32	London Stock Exchange	OKDHGU3JKO
186	44.02	GBP	14:27:40	London Stock Exchange	OKDHGU3JRW
120	44.02	GBP	14:27:40	London Stock Exchange	OKDHGU3JRX
261	44.01	GBP	14:27:40	London Stock Exchange	OKDHGU3JR2
152	44	GBP	14:28:01	London Stock Exchange	OKDHGU3JUN
215	43.99	GBP	14:28:54	London Stock Exchange	OKDHGU3JW8
183	43.98	GBP	14:29:20	London Stock Exchange	OKDHGU3JYB
146	43.98	GBP	14:29:30	London Stock Exchange	OKDHGU3JZF
117	43.98	GBP	14:29:54	London Stock Exchange	OKDHGU3J08
10	43.96	GBP	14:30:00	London Stock Exchange	OKDHGU3J2W
10	43.96	GBP	14:30:00	London Stock Exchange	OKDHGU3J2X
10	43.96	GBP	14:30:00	London Stock Exchange	OKDHGU3J2Y
10	43.96	GBP	14:30:00	London Stock Exchange	OKDHGU3J2Z
76	43.95	GBP	14:30:01	London Stock Exchange	OKDHGU3J3I
91	43.93	GBP	14:30:30	London Stock Exchange	OKDHGU3JCA
186	43.92	GBP	14:30:31	London Stock Exchange	OKDHGU3JDL
175	43.93	GBP	14:30:47	London Stock Exchange	OKDHGU3KJB
171	43.93	GBP	14:30:47	London Stock Exchange	OKDHGU3KJC
43	43.91	GBP	14:31:00	London Stock Exchange	OKDHGU3KMY
116	43.91	GBP	14:31:00	London Stock Exchange	OKDHGU3KM4
40	43.93	GBP	14:31:03	London Stock Exchange	OKDHGU3KN5
67	43.91	GBP	14:31:10	London Stock Exchange	OKDHGU3KRX
39	43.91	GBP	14:31:10	London Stock Exchange	OKDHGU3KRY
111	43.93	GBP	14:31:25	London Stock Exchange	OKDHGU3KWL
83	43.99	GBP	14:32:07	London Stock Exchange	OKDHGU3K35
10	43.99	GBP	14:32:07	London Stock Exchange	OKDHGU3K36
152	43.98	GBP	14:32:10	London Stock Exchange	OKDHGU3K4N
13	43.98	GBP	14:32:10	London Stock Exchange	OKDHGU3K4O
261	43.97	GBP	14:32:21	London Stock Exchange	OKDHGU3K7T
149	43.97	GBP	14:32:21	London Stock Exchange	OKDHGU3K7U
131	43.98	GBP	14:32:33	London Stock Exchange	OKDHGU3K8L
10	43.97	GBP	14:32:42	London Stock Exchange	OKDHGU3K9N
100	43.97	GBP	14:32:54	London Stock Exchange	OKDHGU3KBA
85	43.97	GBP	14:32:54	London Stock Exchange	OKDHGU3KBB
127	43.97	GBP	14:33:24	London Stock Exchange	OKDHGU3KFR
177	43.98	GBP	14:33:36	London Stock Exchange	OKDHGU3LGV
123	43.98	GBP	14:33:36	London Stock Exchange	OKDHGU3LGW
62	43.98	GBP	14:33:36	London Stock Exchange	OKDHGU3LGX
51	44.01	GBP	14:34:17	London Stock Exchange	OKDHGU3LJB
97	44.01	GBP	14:34:17	London Stock Exchange	OKDHGU3LJC
7	44.01	GBP	14:34:17	London Stock Exchange	OKDHGU3LJD
40	44.01	GBP	14:34:20	London Stock Exchange	OKDHGU3LKL
39	43.99	GBP	14:34:23	London Stock Exchange	OKDHGU3LK7
40	43.98	GBP	14:34:26	London Stock Exchange	OKDHGU3LKF
38	43.98	GBP	14:34:29	London Stock Exchange	OKDHGU3LLJ
42	44	GBP	14:34:59	London Stock Exchange	OKDHGU3LNJ
42	44	GBP	14:34:59	London Stock Exchange	OKDHGU3LNK
42	44	GBP	14:34:59	London Stock Exchange	OKDHGU3LNN
73	43.99	GBP	14:34:59	London Stock Exchange	OKDHGU3LNO
71	43.99	GBP	14:34:59	London Stock Exchange	OKDHGU3LNP
41	43.99	GBP	14:35:00	London Stock Exchange	OKDHGU3LNX
38	43.99	GBP	14:35:01	London Stock Exchange	OKDHGU3LNY
84	43.97	GBP	14:35:02	London Stock Exchange	OKDHGU3LN5
39	43.97	GBP	14:35:06	London Stock Exchange	OKDHGU3LNA
40	43.95	GBP	14:35:10	London Stock Exchange	OKDHGU3LNE
39	43.95	GBP	14:35:14	London Stock Exchange	OKDHGU3LOJ
239	43.94	GBP	14:35:19	London Stock Exchange	OKDHGU3LOV
10	43.93	GBP	14:35:19	London Stock Exchange	OKDHGU3LOW
30	43.94	GBP	14:35:56	London Stock Exchange	OKDHGU3LQR
178	43.94	GBP	14:36:03	London Stock Exchange	OKDHGU3LRG
39	43.92	GBP	14:36:06	London Stock Exchange	OKDHGU3LRS
37	43.91	GBP	14:36:08	London Stock Exchange	OKDHGU3LRU
45	43.97	GBP	14:36:53	London Stock Exchange	OKDHGU3LVT
46	43.97	GBP	14:36:54	London Stock Exchange	OKDHGU3LVU
46	43.97	GBP	14:36:55	London Stock Exchange	OKDHGU3LVV
46	43.97	GBP	14:36:56	London Stock Exchange	OKDHGU3LV0
46	43.97	GBP	14:37:00	London Stock Exchange	OKDHGU3LV5
97	43.97	GBP	14:37:06	London Stock Exchange	OKDHGU3LWR
47	43.97	GBP	14:37:06	London Stock Exchange	OKDHGU3LWS
263	43.96	GBP	14:37:06	London Stock Exchange	OKDHGU3LWT
327	43.95	GBP	14:37:21	London Stock Exchange	OKDHGU3LW9
43	43.96	GBP	14:37:50	London Stock Exchange	OKDHGU3LZ6
40	43.95	GBP	14:37:54	London Stock Exchange	OKDHGU3LZB
48	43.95	GBP	14:37:59	London Stock Exchange	OKDHGU3L0S
48	43.97	GBP	14:38:04	London Stock Exchange	OKDHGU3L1G
54	43.97	GBP	14:38:10	London Stock Exchange	OKDHGU3L1H
52	43.98	GBP	14:38:24	London Stock Exchange	OKDHGU3L19
51	43.98	GBP	14:38:25	London Stock Exchange	OKDHGU3L1A
51	43.98	GBP	14:38:26	London Stock Exchange	OKDHGU3L1B
41	43.98	GBP	14:38:29	London Stock Exchange	OKDHGU3L2H
298	44.05	GBP	14:38:40	London Stock Exchange	OKDHGU3L3C
126	44.06	GBP	14:38:55	London Stock Exchange	OKDHGU3L47
355	44.05	GBP	14:39:08	London Stock Exchange	OKDHGU3L7X
307	44.04	GBP	14:39:13	London Stock Exchange	OKDHGU3L94
148	44.04	GBP	14:39:25	London Stock Exchange	OKDHGU3LC0
188	44.04	GBP	14:39:46	London Stock Exchange	OKDHGU3LFM
99	44.04	GBP	14:39:52	London Stock Exchange	OKDHGU3LFW
139	44.04	GBP	14:40:06	London Stock Exchange	OKDHGU3MGM
38	44.03	GBP	14:40:12	London Stock Exchange	OKDHGU3MHY
159	44.06	GBP	14:40:45	London Stock Exchange	OKDHGU3MLV
271	44.05	GBP	14:41:46	London Stock Exchange	OKDHGU3MQI
246	44.03	GBP	14:42:04	London Stock Exchange	OKDHGU3MTH
51	44.03	GBP	14:42:04	London Stock Exchange	OKDHGU3MTI
128	44.03	GBP	14:42:04	London Stock Exchange	OKDHGU3MTJ
320	44.03	GBP	14:43:19	London Stock Exchange	OKDHGU3M2D
217	44.06	GBP	14:43:34	London Stock Exchange	OKDHGU3M4T
269	44.04	GBP	14:44:13	London Stock Exchange	OKDHGU3M72
163	44.04	GBP	14:44:13	London Stock Exchange	OKDHGU3M7D
46	44.04	GBP	14:44:16	London Stock Exchange	OKDHGU3M8L
139	44.06	GBP	14:44:59	London Stock Exchange	OKDHGU3MDT
56	44.06	GBP	14:44:59	London Stock Exchange	OKDHGU3MDU
148	44.06	GBP	14:45:03	London Stock Exchange	OKDHGU3MEG
36	44.06	GBP	14:45:04	London Stock Exchange	OKDHGU3MEI
41	44.05	GBP	14:45:10	London Stock Exchange	OKDHGU3MEE
8	44.04	GBP	14:45:22	London Stock Exchange	OKDHGU3NHN
83	44.04	GBP	14:45:22	London Stock Exchange	OKDHGU3NHO
66	44.02	GBP	14:45:43	London Stock Exchange	OKDHGU3NJY
326	44.03	GBP	14:46:42	London Stock Exchange	OKDHGU3NN8
269	44.02	GBP	14:47:17	London Stock Exchange	OKDHGU3NQ3
42	44.01	GBP	14:47:45	London Stock Exchange	OKDHGU3NSE
43	44.01	GBP	14:47:47	London Stock Exchange	OKDHGU3NTT
124	44.01	GBP	14:47:55	London Stock Exchange	OKDHGU3NT1
44	44.02	GBP	14:48:03	London Stock Exchange	OKDHGU3NT7
40	44.02	GBP	14:48:07	London Stock Exchange	OKDHGU3NUV
363	44.02	GBP	14:48:21	London Stock Exchange	OKDHGU3NYI
420	44.07	GBP	14:49:14	London Stock Exchange	OKDHGU3N3I
321	44.1	GBP	14:50:05	London Stock Exchange	OKDHGU3N6L
81	44.11	GBP	14:50:45	London Stock Exchange	OKDHGU3NAN
331	44.1	GBP	14:50:52	London Stock Exchange	OKDHGU3NA0
251	44.09	GBP	14:50:59	London Stock Exchange	OKDHGU3NAB
133	44.09	GBP	14:50:59	London Stock Exchange	OKDHGU3NAC
458	44.11	GBP	14:51:52	London Stock Exchange	OKDHGU3NE3
293	44.1	GBP	14:52:05	London Stock Exchange	OKDHGU3NFA
76	44.1	GBP	14:52:15	London Stock Exchange	OKDHGU3OGM
84	44.09	GBP	14:52:16	London Stock Exchange	OKDHGU3OGO
133	44.09	GBP	14:52:57	London Stock Exchange	OKDHGU3OJ3
189	44.08	GBP	14:53:02	London Stock Exchange	OKDHGU3OK8
73	44.08	GBP	14:53:50	London Stock Exchange	OKDHGU3OMW
73	44.07	GBP	14:54:30	London Stock Exchange	OKDHGU3OPQ
186	44.06	GBP	14:55:04	London Stock Exchange	OKDHGU3OTK
76	44.04	GBP	14:55:21	London Stock Exchange	OKDHGU3OWI
352	44.04	GBP	14:55:21	London Stock Exchange	OKDHGU3OWJ
185	44.04	GBP	14:55:32	London Stock Exchange	OKDHGU3OXS
214	44.03	GBP	14:55:38	London Stock Exchange	OKDHGU3OYS
183	44	GBP	14:56:07	London Stock Exchange	OKDHGU3O2E
214	44.01	GBP	14:56:51	London Stock Exchange	OKDHGU3O8C
188	44	GBP	14:57:36	London Stock Exchange	OKDHGU3OB5
58	44	GBP	14:57:52	London Stock Exchange	OKDHGU3OCB
46	44	GBP	14:57:52	London Stock Exchange	OKDHGU3OCC
45	44	GBP	14:57:59	London Stock Exchange	OKDHGU3ODG
597	44.02	GBP	14:58:24	London Stock Exchange	OKDHGU3ODC
37	44.01	GBP	14:59:37	London Stock Exchange	OKDHGU3PI6
39	44.01	GBP	14:59:43	London Stock Exchange	OKDHGU3PJL
357	44	GBP	14:59:48	London Stock Exchange	OKDHGU3PJS
146	43.99	GBP	15:00:06	London Stock Exchange	OKDHGU3PL7
38	44	GBP	15:00:52	London Stock Exchange	OKDHGU3PQI
41	44.01	GBP	15:01:02	London Stock Exchange	OKDHGU3PQU
42	44.01	GBP	15:01:03	London Stock Exchange	OKDHGU3PQW
42	44.01	GBP	15:01:05	London Stock Exchange	OKDHGU3PQ8
389	44	GBP	15:01:07	London Stock Exchange	OKDHGU3PRZ
262	43.99	GBP	15:01:12	London Stock Exchange	OKDHGU3PR9
72	44	GBP	15:01:33	London Stock Exchange	OKDHGU3PUK
32	44	GBP	15:01:33	London Stock Exchange	OKDHGU3PUL
100	44	GBP	15:01:33	London Stock Exchange	OKDHGU3PUM
51	43.98	GBP	15:02:13	London Stock Exchange	OKDHGU3PXP
44	43.98	GBP	15:02:56	London Stock Exchange	OKDHGU3P0Z
35	44	GBP	15:03:00	London Stock Exchange	OKDHGU3P1A
42	43.99	GBP	15:03:05	London Stock Exchange	OKDHGU3P2A
181	43.97	GBP	15:03:06	London Stock Exchange	OKDHGU3P3L
231	43.97	GBP	15:03:09	London Stock Exchange	OKDHGU3P3X
165	43.97	GBP	15:03:09	London Stock Exchange	OKDHGU3P3Y
189	43.97	GBP	15:03:11	London Stock Exchange	OKDHGU3P4M
119	43.96	GBP	15:03:34	London Stock Exchange	OKDHGU3P7M
39	43.96	GBP	15:03:34	London Stock Exchange	OKDHGU3P7Q
47	43.96	GBP	15:03:34	London Stock Exchange	OKDHGU3P7R
62	44	GBP	15:05:20	London Stock Exchange	OKDHGU3QKV
163	43.99	GBP	15:05:25	London Stock Exchange	OKDHGU3QLV
236	43.99	GBP	15:05:45	London Stock Exchange	OKDHGU3QNB
95	43.99	GBP	15:05:50	London Stock Exchange	OKDHGU3QOP
95	43.99	GBP	15:05:50	London Stock Exchange	OKDHGU3QOR
49	43.99	GBP	15:06:07	London Stock Exchange	OKDHGU3QP1
97	43.98	GBP	15:06:12	London Stock Exchange	OKDHGU3QQK
85	43.98	GBP	15:06:12	London Stock Exchange	OKDHGU3QQM
368	44.01	GBP	15:07:06	London Stock Exchange	OKDHGU3QTC
406	44.03	GBP	15:07:56	London Stock Exchange	OKDHGU3QW7
284	44.02	GBP	15:08:56	London Stock Exchange	OKDHGU3Q3T
249	44.02	GBP	15:08:56	London Stock Exchange	OKDHGU3Q3V
15	44.03	GBP	15:09:31	London Stock Exchange	OKDHGU3Q5O
88	44.03	GBP	15:09:31	London Stock Exchange	OKDHGU3Q5P
248	44.03	GBP	15:09:31	London Stock Exchange	OKDHGU3Q5Q
42	44.08	GBP	15:09:59	London Stock Exchange	OKDHGU3Q70
85	44.07	GBP	15:10:03	London Stock Exchange	OKDHGU3Q73
300	44.07	GBP	15:10:03	London Stock Exchange	OKDHGU3Q74
18	44.07	GBP	15:10:03	London Stock Exchange	OKDHGU3Q75
299	44.05	GBP	15:10:31	London Stock Exchange	OKDHGU3QAW
281	44.05	GBP	15:11:10	London Stock Exchange	OKDHGU3QC2
56	44.04	GBP	15:11:12	London Stock Exchange	OKDHGU3QC9
197	44.04	GBP	15:11:12	London Stock Exchange	OKDHGU3QCA
243	44.05	GBP	15:12:26	London Stock Exchange	OKDHGU3RGC
142	44.06	GBP	15:12:55	London Stock Exchange	OKDHGU3RIV
329	44.07	GBP	15:15:48	London Stock Exchange	OKDHGU3RQO
184	44.07	GBP	15:15:48	London Stock Exchange	OKDHGU3RQP
93	44.06	GBP	15:16:15	London Stock Exchange	OKDHGU3RR2
230	44.05	GBP	15:16:22	London Stock Exchange	OKDHGU3RS1
203	44.04	GBP	15:16:30	London Stock Exchange	OKDHGU3RVJ
218	44.04	GBP	15:16:30	London Stock Exchange	OKDHGU3RVQ
200	44.03	GBP	15:16:58	London Stock Exchange	OKDHGU3RW4
124	44.03	GBP	15:16:58	London Stock Exchange	OKDHGU3RW5
97	44.03	GBP	15:16:58	London Stock Exchange	OKDHGU3RW6
102	44.03	GBP	15:16:58	London Stock Exchange	OKDHGU3RW7
165	44	GBP	15:17:25	London Stock Exchange	OKDHGU3RYF
257	44	GBP	15:17:25	London Stock Exchange	OKDHGU3RZG
161	44.05	GBP	15:18:59	London Stock Exchange	OKDHGU3R3T
62	44.1	GBP	15:19:39	London Stock Exchange	OKDHGU3R62
112	44.1	GBP	15:19:39	London Stock Exchange	OKDHGU3R63
346	44.09	GBP	15:20:06	London Stock Exchange	OKDHGU3R8S
68	44.11	GBP	15:20:30	London Stock Exchange	OKDHGU3RAF
104	44.13	GBP	15:20:59	London Stock Exchange	OKDHGU3RCF
39	44.13	GBP	15:20:59	London Stock Exchange	OKDHGU3RDG
201	44.13	GBP	15:20:59	London Stock Exchange	OKDHGU3RDH
272	44.13	GBP	15:22:08	London Stock Exchange	OKDHGU3SG1
125	44.12	GBP	15:23:04	London Stock Exchange	OKDHGU3SLV
170	44.12	GBP	15:23:04	London Stock Exchange	OKDHGU3SLW
189	44.09	GBP	15:24:08	London Stock Exchange	OKDHGU3SRJ
60	44.09	GBP	15:24:08	London Stock Exchange	OKDHGU3SRK
145	44.09	GBP	15:24:53	London Stock Exchange	OKDHGU3SUF
4	44.09	GBP	15:24:53	London Stock Exchange	OKDHGU3SVG
272	44.08	GBP	15:25:03	London Stock Exchange	OKDHGU3SVJ
292	44.06	GBP	15:25:07	London Stock Exchange	OKDHGU3SWX
20	44.04	GBP	15:25:16	London Stock Exchange	OKDHGU3SXO
275	44.04	GBP	15:25:16	London Stock Exchange	OKDHGU3SXP
62	44.04	GBP	15:26:17	London Stock Exchange	OKDHGU3S0O
297	44.03	GBP	15:26:18	London Stock Exchange	OKDHGU3S0V
90	44.03	GBP	15:26:26	London Stock Exchange	OKDHGU3S1H
123	44.03	GBP	15:26:26	London Stock Exchange	OKDHGU3S1J
158	44.04	GBP	15:26:43	London Stock Exchange	OKDHGU3S14
69	44.04	GBP	15:26:48	London Stock Exchange	OKDHGU3S2L
142	44.04	GBP	15:26:48	London Stock Exchange	OKDHGU3S2M
355	44.03	GBP	15:27:12	London Stock Exchange	OKDHGU3S3C
317	44.02	GBP	15:27:20	London Stock Exchange	OKDHGU3S4X
38	44.01	GBP	15:27:45	London Stock Exchange	OKDHGU3S7L
55	44.01	GBP	15:27:51	London Stock Exchange	OKDHGU3S8R
61	44.01	GBP	15:27:56	London Stock Exchange	OKDHGU3S88
45	44.01	GBP	15:28:01	London Stock Exchange	OKDHGU3S9U
20	44.01	GBP	15:28:01	London Stock Exchange	OKDHGU3S9Y
45	44.01	GBP	15:28:01	London Stock Exchange	OKDHGU3S95
19	44.01	GBP	15:28:02	London Stock Exchange	OKDHGU3S96
45	44.01	GBP	15:28:02	London Stock Exchange	OKDHGU3S97
44	44.02	GBP	15:28:06	London Stock Exchange	OKDHGU3SAT
44	44.02	GBP	15:28:07	London Stock Exchange	OKDHGU3SAU
45	44.02	GBP	15:28:08	London Stock Exchange	OKDHGU3SAW
45	44.02	GBP	15:28:08	London Stock Exchange	OKDHGU3SA1
45	44.02	GBP	15:28:10	London Stock Exchange	OKDHGU3SA2
36	44.02	GBP	15:28:14	London Stock Exchange	OKDHGU3SBU
46	44.02	GBP	15:28:19	London Stock Exchange	OKDHGU3SCI
36	44.02	GBP	15:28:23	London Stock Exchange	OKDHGU3SCY
32	44.02	GBP	15:28:28	London Stock Exchange	OKDHGU3SC6
13	44.02	GBP	15:28:28	London Stock Exchange	OKDHGU3SC7
36	44.02	GBP	15:28:32	London Stock Exchange	OKDHGU3SDU
45	44.02	GBP	15:28:37	London Stock Exchange	OKDHGU3SD2
94	44.01	GBP	15:28:37	London Stock Exchange	OKDHGU3SD4
361	44.01	GBP	15:28:55	London Stock Exchange	OKDHGU3SFP
201	43.99	GBP	15:28:55	London Stock Exchange	OKDHGU3SFU
219	43.98	GBP	15:28:58	London Stock Exchange	OKDHGU3SFX
270	43.98	GBP	15:30:01	London Stock Exchange	OKDHGU3TI7
278	43.97	GBP	15:30:18	London Stock Exchange	OKDHGU3TLI
184	43.96	GBP	15:30:23	London Stock Exchange	OKDHGU3TL6
57	44	GBP	15:32:06	London Stock Exchange	OKDHGU3TSO
57	44	GBP	15:32:09	London Stock Exchange	OKDHGU3TSC
34	44	GBP	15:32:09	London Stock Exchange	OKDHGU3TSD
39	44	GBP	15:32:13	London Stock Exchange	OKDHGU3TUI
178	43.99	GBP	15:32:13	London Stock Exchange	OKDHGU3TUK
165	43.99	GBP	15:32:13	London Stock Exchange	OKDHGU3TUL
84	43.98	GBP	15:32:51	London Stock Exchange	OKDHGU3TWH
25	43.98	GBP	15:32:54	London Stock Exchange	OKDHGU3TWO
100	43.98	GBP	15:32:54	London Stock Exchange	OKDHGU3TWP
378	43.98	GBP	15:32:54	London Stock Exchange	OKDHGU3TWQ
169	43.98	GBP	15:33:16	London Stock Exchange	OKDHGU3TWB
174	43.98	GBP	15:34:25	London Stock Exchange	OKDHGU3T00
184	43.98	GBP	15:34:58	London Stock Exchange	OKDHGU3T2Z
36	43.99	GBP	15:35:22	London Stock Exchange	OKDHGU3T28
28	44.01	GBP	15:36:05	London Stock Exchange	OKDHGU3T6L
257	44.01	GBP	15:36:05	London Stock Exchange	OKDHGU3T6M
271	44.02	GBP	15:36:53	London Stock Exchange	OKDHGU3T9M
304	44.01	GBP	15:36:53	London Stock Exchange	OKDHGU3T9P
263	44	GBP	15:36:57	London Stock Exchange	OKDHGU3T9U
115	44	GBP	15:36:57	London Stock Exchange	OKDHGU3T9V
174	44	GBP	15:36:57	London Stock Exchange	OKDHGU3T9X
71	43.99	GBP	15:36:57	London Stock Exchange	OKDHGU3T9Z
57	43.97	GBP	15:37:02	London Stock Exchange	OKDHGU3T95
168	43.98	GBP	15:37:56	London Stock Exchange	OKDHGU3TCC
1	43.99	GBP	15:38:34	London Stock Exchange	OKDHGU3UGP
125	43.99	GBP	15:38:34	London Stock Exchange	OKDHGU3UGQ
180	43.99	GBP	15:38:34	London Stock Exchange	OKDHGU3UGR
106	43.98	GBP	15:38:40	London Stock Exchange	OKDHGU3UG9
172	43.98	GBP	15:38:40	London Stock Exchange	OKDHGU3UGA
57	43.98	GBP	15:38:40	London Stock Exchange	OKDHGU3UHH
164	43.99	GBP	15:39:05	London Stock Exchange	OKDHGU3UHC
147	43.99	GBP	15:39:19	London Stock Exchange	OKDHGU3UJX
155	43.99	GBP	15:39:37	London Stock Exchange	OKDHGU3UKZ
131	44.03	GBP	15:40:57	London Stock Exchange	OKDHGU3UN3
316	44.03	GBP	15:40:58	London Stock Exchange	OKDHGU3UN5
271	44.03	GBP	15:41:42	London Stock Exchange	OKDHGU3UQU
307	44.03	GBP	15:43:13	London Stock Exchange	OKDHGU3UUG
267	44.02	GBP	15:43:47	London Stock Exchange	OKDHGU3UVX
117	44.02	GBP	15:43:47	London Stock Exchange	OKDHGU3UVY
307	44.03	GBP	15:44:38	London Stock Exchange	OKDHGU3U1H
284	44.02	GBP	15:44:49	London Stock Exchange	OKDHGU3U14
193	44.02	GBP	15:45:07	London Stock Exchange	OKDHGU3U2E
282	44.01	GBP	15:45:54	London Stock Exchange	OKDHGU3U5Y
39	44.01	GBP	15:45:54	London Stock Exchange	OKDHGU3U5Z
192	44.01	GBP	15:47:23	London Stock Exchange	OKDHGU3U94
307	44.01	GBP	15:48:11	London Stock Exchange	OKDHGU3UCD
78	44.02	GBP	15:49:00	London Stock Exchange	OKDHGU3VMQ
102	44.02	GBP	15:49:00	London Stock Exchange	OKDHGU3VMR
203	44.01	GBP	15:49:06	London Stock Exchange	OKDHGU3VM8
334	43.99	GBP	15:50:03	London Stock Exchange	OKDHGU3VRK
267	43.99	GBP	15:50:17	London Stock Exchange	OKDHGU3VUG
73	43.99	GBP	15:50:18	London Stock Exchange	OKDHGU3VUI
269	43.98	GBP	15:50:47	London Stock Exchange	OKDHGU3VWP
146	43.97	GBP	15:52:19	London Stock Exchange	OKDHGU3V09
37	43.98	GBP	15:52:24	London Stock Exchange	OKDHGU3V1W
230	43.98	GBP	15:52:26	London Stock Exchange	OKDHGU3V3W
300	43.98	GBP	15:52:26	London Stock Exchange	OKDHGU3V30
112	43.98	GBP	15:52:26	London Stock Exchange	OKDHGU3V31
89	43.98	GBP	15:52:26	London Stock Exchange	OKDHGU3V33
38	43.98	GBP	15:52:33	London Stock Exchange	OKDHGU3V47
38	43.97	GBP	15:52:35	London Stock Exchange	OKDHGU3V5X
76	43.96	GBP	15:52:49	London Stock Exchange	OKDHGU3V6N
45	43.93	GBP	15:52:52	London Stock Exchange	OKDHGU3V6C
164	43.95	GBP	15:54:07	London Stock Exchange	OKDHGU3VBR
70	44.01	GBP	15:55:26	London Stock Exchange	OKDHGU3WGK
313	44	GBP	15:55:34	London Stock Exchange	OKDHGU3WHI
13	44	GBP	15:55:34	London Stock Exchange	OKDHGU3WHJ
236	44.01	GBP	15:56:27	London Stock Exchange	OKDHGU3WJ1
438	44.01	GBP	15:56:48	London Stock Exchange	OKDHGU3WKA
218	44.03	GBP	15:58:39	London Stock Exchange	OKDHGU3WRN
191	44.03	GBP	15:58:39	London Stock Exchange	OKDHGU3WRO
472	44.1	GBP	16:00:18	London Stock Exchange	OKDHGU3W0P
359	44.14	GBP	16:01:01	London Stock Exchange	OKDHGU3W4F
67	44.18	GBP	16:02:06	London Stock Exchange	OKDHGU3W8I
63	44.19	GBP	16:02:11	London Stock Exchange	OKDHGU3W8T
121	44.19	GBP	16:02:11	London Stock Exchange	OKDHGU3W8U
260	44.19	GBP	16:02:11	London Stock Exchange	OKDHGU3W8V
10	44.19	GBP	16:02:11	London Stock Exchange	OKDHGU3W8W
235	44.18	GBP	16:02:11	London Stock Exchange	OKDHGU3W8Z
2	44.18	GBP	16:02:11	London Stock Exchange	OKDHGU3W80
317	44.18	GBP	16:02:11	London Stock Exchange	OKDHGU3W82
35	44.18	GBP	16:02:11	London Stock Exchange	OKDHGU3W83
97	44.21	GBP	16:03:27	London Stock Exchange	OKDHGU3WCV
151	44.21	GBP	16:03:27	London Stock Exchange	OKDHGU3WCW
6	44.21	GBP	16:03:31	London Stock Exchange	OKDHGU3WC2
37	44.21	GBP	16:03:31	London Stock Exchange	OKDHGU3WC3
328	44.2	GBP	16:03:40	London Stock Exchange	OKDHGU3WDR
207	44.2	GBP	16:03:41	London Stock Exchange	OKDHGU3WD6
13	44.19	GBP	16:03:53	London Stock Exchange	OKDHGU3WET
383	44.19	GBP	16:03:53	London Stock Exchange	OKDHGU3WEU
723	44.23	GBP	16:05:13	London Stock Exchange	OKDHGU3XK0
177	44.22	GBP	16:05:24	London Stock Exchange	OKDHGU3XMM
266	44.22	GBP	16:05:25	London Stock Exchange	OKDHGU3XMN
174	44.22	GBP	16:05:26	London Stock Exchange	OKDHGU3XM0
63	44.25	GBP	16:06:19	London Stock Exchange	OKDHGU3XO0
37	44.25	GBP	16:06:20	London Stock Exchange	OKDHGU3XO3
2	44.25	GBP	16:06:20	London Stock Exchange	OKDHGU3XO4
47	44.25	GBP	16:06:24	London Stock Exchange	OKDHGU3XOD
59	44.25	GBP	16:06:29	London Stock Exchange	OKDHGU3XPQ
121	44.27	GBP	16:07:02	London Stock Exchange	OKDHGU3XRY
117	44.27	GBP	16:07:03	London Stock Exchange	OKDHGU3XRZ
80	44.27	GBP	16:07:03	London Stock Exchange	OKDHGU3XR0
69	44.27	GBP	16:07:03	London Stock Exchange	OKDHGU3XR1
121	44.27	GBP	16:07:13	London Stock Exchange	OKDHGU3XR3
8	44.27	GBP	16:07:13	London Stock Exchange	OKDHGU3XR4
47	44.27	GBP	16:07:17	London Stock Exchange	OKDHGU3XSM
35	44.27	GBP	16:07:21	London Stock Exchange	OKDHGU3XST
35	44.27	GBP	16:07:23	London Stock Exchange	OKDHGU3XSC
377	44.26	GBP	16:07:25	London Stock Exchange	OKDHGU3XSF
271	44.26	GBP	16:07:25	London Stock Exchange	OKDHGU3XTL
812	44.26	GBP	16:08:27	London Stock Exchange	OKDHGU3XY8
360	44.28	GBP	16:09:02	London Stock Exchange	OKDHGU3X2B
175	44.27	GBP	16:09:13	London Stock Exchange	OKDHGU3X3F
208	44.27	GBP	16:09:13	London Stock Exchange	OKDHGU3X4G
118	44.29	GBP	16:10:23	London Stock Exchange	OKDHGU3X9E
114	44.29	GBP	16:10:36	London Stock Exchange	OKDHGU3XBX
387	44.28	GBP	16:10:46	London Stock Exchange	OKDHGU3XCM
226	44.28	GBP	16:10:46	London Stock Exchange	OKDHGU3XCX
517	44.27	GBP	16:10:46	London Stock Exchange	OKDHGU3XC2
88	44.29	GBP	16:11:59	London Stock Exchange	OKDHGU3YL4
130	44.29	GBP	16:11:59	London Stock Exchange	OKDHGU3YL5
239	44.28	GBP	16:12:34	London Stock Exchange	OKDHGU3YPP
194	44.28	GBP	16:12:52	London Stock Exchange	OKDHGU3YQW
84	44.27	GBP	16:13:17	London Stock Exchange	OKDHGU3YSY
135	44.27	GBP	16:13:17	London Stock Exchange	OKDHGU3YSZ
113	44.26	GBP	16:13:24	London Stock Exchange	OKDHGU3YUC
90	44.26	GBP	16:13:24	London Stock Exchange	OKDHGU3YUD
19	44.26	GBP	16:13:24	London Stock Exchange	OKDHGU3YUE
313	44.25	GBP	16:14:09	London Stock Exchange	OKDHGU3Y0P
104	44.26	GBP	16:15:12	London Stock Exchange	OKDHGU3Y32
104	44.26	GBP	16:15:12	London Stock Exchange	OKDHGU3Y33
4	44.28	GBP	16:15:25	London Stock Exchange	OKDHGU3Y4R
121	44.28	GBP	16:15:25	London Stock Exchange	OKDHGU3Y4S
117	44.28	GBP	16:15:25	London Stock Exchange	OKDHGU3Y4T
116	44.28	GBP	16:15:25	London Stock Exchange	OKDHGU3Y4U
139	44.28	GBP	16:15:25	London Stock Exchange	OKDHGU3Y4V
49	44.28	GBP	16:15:28	London Stock Exchange	OKDHGU3Y4A
25	44.28	GBP	16:15:46	London Stock Exchange	OKDHGU3Y60
491	44.28	GBP	16:15:46	London Stock Exchange	OKDHGU3Y61
404	44.27	GBP	16:16:05	London Stock Exchange	OKDHGU3Y7D
236	44.26	GBP	16:16:18	London Stock Exchange	OKDHGU3Y9F

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
76	52	EUR	08:00:21	Euronext Dublin	2023081825857
47	52	EUR	08:00:21	Euronext Dublin	2023081829953
48	51.98	EUR	08:00:22	Euronext Dublin	2023081830465
21	51.96	EUR	08:00:26	Euronext Dublin	2023081830721
126	52.04	EUR	08:00:46	Euronext Dublin	2023081840449
206	52	EUR	08:00:48	Euronext Dublin	2023081841217
87	51.98	EUR	08:00:54	Euronext Dublin	2023081841729
28	51.8	EUR	08:02:11	Euronext Dublin	2023081847873
140	51.8	EUR	08:02:11	Euronext Dublin	2023081848129
51	51.76	EUR	08:02:34	Euronext Dublin	2023081851457
117	51.72	EUR	08:02:36	Euronext Dublin	2023081851969
104	51.72	EUR	08:02:51	Euronext Dublin	2023081852993
57	51.76	EUR	08:02:57	Euronext Dublin	2023081857089
53	51.76	EUR	08:02:58	Euronext Dublin	2023081857345
106	51.76	EUR	08:02:58	Euronext Dublin	2023081857601
57	51.76	EUR	08:02:58	Euronext Dublin	2023081857857
57	51.76	EUR	08:02:59	Euronext Dublin	2023081858369
57	51.76	EUR	08:02:59	Euronext Dublin	2023081858625
46	51.76	EUR	08:03:01	Euronext Dublin	2023081858881
11	51.76	EUR	08:03:04	Euronext Dublin	2023081859137
53	51.76	EUR	08:03:04	Euronext Dublin	2023081859393
42	51.76	EUR	08:03:06	Euronext Dublin	2023081859649
1	51.76	EUR	08:03:40	Euronext Dublin	2023081865793
21	51.76	EUR	08:03:40	Euronext Dublin	2023081866049
56	51.76	EUR	08:03:40	Euronext Dublin	2023081866305
169	51.76	EUR	08:03:40	Euronext Dublin	2023081866561
19	51.76	EUR	08:03:41	Euronext Dublin	2023081866817
57	51.76	EUR	08:03:41	Euronext Dublin	2023081867073
57	51.76	EUR	08:03:41	Euronext Dublin	2023081867329
57	51.76	EUR	08:03:42	Euronext Dublin	2023081867585
57	51.76	EUR	08:03:43	Euronext Dublin	2023081867841
57	51.76	EUR	08:03:43	Euronext Dublin	2023081868097
57	51.76	EUR	08:03:44	Euronext Dublin	2023081868353
110	51.76	EUR	08:03:44	Euronext Dublin	2023081868609
57	51.76	EUR	08:03:44	Euronext Dublin	2023081868865
47	51.76	EUR	08:03:45	Euronext Dublin	2023081869121
10	51.76	EUR	08:03:47	Euronext Dublin	2023081869377
32	51.76	EUR	08:03:47	Euronext Dublin	2023081869633
42	51.76	EUR	08:03:49	Euronext Dublin	2023081869889
36	51.76	EUR	08:03:51	Euronext Dublin	2023081870145
6	51.76	EUR	08:03:51	Euronext Dublin	2023081870401
42	51.74	EUR	08:03:53	Euronext Dublin	2023081870657
43	51.74	EUR	08:03:55	Euronext Dublin	2023081870913
42	51.74	EUR	08:03:57	Euronext Dublin	2023081871169
42	51.74	EUR	08:03:59	Euronext Dublin	2023081871425
42	51.74	EUR	08:04:01	Euronext Dublin	2023081871681
63	51.74	EUR	08:04:04	Euronext Dublin	2023081872449
42	51.74	EUR	08:04:06	Euronext Dublin	2023081872705
173	51.7	EUR	08:04:06	Euronext Dublin	2023081873217
100	51.7	EUR	08:04:06	Euronext Dublin	2023081873473
144	51.68	EUR	08:04:31	Euronext Dublin	2023081873985
57	51.68	EUR	08:04:34	Euronext Dublin	2023081875777
57	51.68	EUR	08:04:35	Euronext Dublin	2023081876033
57	51.68	EUR	08:04:36	Euronext Dublin	2023081876289
171	51.68	EUR	08:04:42	Euronext Dublin	2023081877313
42	51.68	EUR	08:04:44	Euronext Dublin	2023081878081
43	51.68	EUR	08:04:46	Euronext Dublin	2023081878337
65	51.68	EUR	08:04:57	Euronext Dublin	2023081878849
104	51.68	EUR	08:04:57	Euronext Dublin	2023081879105
63	51.68	EUR	08:04:57	Euronext Dublin	2023081879361
17	51.68	EUR	08:04:59	Euronext Dublin	2023081879617
25	51.68	EUR	08:04:59	Euronext Dublin	2023081879873
40	51.68	EUR	08:05:01	Euronext Dublin	2023081880129
31	51.68	EUR	08:05:03	Euronext Dublin	2023081880385
8	51.68	EUR	08:05:03	Euronext Dublin	2023081880641
38	51.68	EUR	08:05:05	Euronext Dublin	2023081880897
59	51.66	EUR	08:05:17	Euronext Dublin	2023081881409
76	51.66	EUR	08:05:17	Euronext Dublin	2023081881665
49	51.66	EUR	08:05:17	Euronext Dublin	2023081881921
2	51.66	EUR	08:05:17	Euronext Dublin	2023081882177
65	51.66	EUR	08:05:18	Euronext Dublin	2023081882433
39	51.66	EUR	08:05:20	Euronext Dublin	2023081882689
64	51.64	EUR	08:05:35	Euronext Dublin	2023081883201
125	51.66	EUR	08:05:35	Euronext Dublin	2023081884481
264	51.72	EUR	08:06:01	Euronext Dublin	2023081886529
110	51.72	EUR	08:06:04	Euronext Dublin	2023081888065
125	51.72	EUR	08:06:04	Euronext Dublin	2023081888321
157	51.8	EUR	08:06:15	Euronext Dublin	2023081889089
353	51.92	EUR	08:07:27	Euronext Dublin	2023081892161
112	51.92	EUR	08:07:27	Euronext Dublin	2023081892417
204	51.92	EUR	08:07:27	Euronext Dublin	2023081892673
228	51.92	EUR	08:07:27	Euronext Dublin	2023081892929
39	51.94	EUR	08:07:41	Euronext Dublin	2023081893441
288	51.94	EUR	08:07:41	Euronext Dublin	2023081893697
2	51.92	EUR	08:07:41	Euronext Dublin	2023081894209
121	51.92	EUR	08:07:41	Euronext Dublin	2023081894465
239	51.94	EUR	08:08:02	Euronext Dublin	2023081896001
16	51.94	EUR	08:08:02	Euronext Dublin	2023081896513
109	51.94	EUR	08:08:02	Euronext Dublin	2023081896769
1	51.94	EUR	08:08:03	Euronext Dublin	2023081897025
104	51.94	EUR	08:08:03	Euronext Dublin	2023081897281
87	51.94	EUR	08:08:03	Euronext Dublin	2023081897537
125	51.94	EUR	08:08:03	Euronext Dublin	2023081897793
21	51.94	EUR	08:08:05	Euronext Dublin	2023081898049
125	51.94	EUR	08:08:05	Euronext Dublin	2023081898305
125	51.94	EUR	08:08:07	Euronext Dublin	2023081898561
118	51.94	EUR	08:08:09	Euronext Dublin	2023081898817
109	51.94	EUR	08:08:21	Euronext Dublin	2023081899073
104	51.94	EUR	08:08:21	Euronext Dublin	2023081899329
38	51.94	EUR	08:08:22	Euronext Dublin	2023081899585
39	51.94	EUR	08:08:24	Euronext Dublin	2023081899841
17	51.94	EUR	08:08:26	Euronext Dublin	20230818100097
22	51.94	EUR	08:08:26	Euronext Dublin	20230818100353
732	51.9	EUR	08:08:27	Euronext Dublin	20230818100609
278	51.88	EUR	08:09:01	Euronext Dublin	20230818102401
51	51.9	EUR	08:09:21	Euronext Dublin	20230818103169
244	51.88	EUR	08:09:23	Euronext Dublin	20230818103681
291	51.88	EUR	08:09:45	Euronext Dublin	20230818105473
234	51.86	EUR	08:09:45	Euronext Dublin	20230818105729
343	51.92	EUR	08:10:40	Euronext Dublin	20230818106241
221	51.92	EUR	08:10:40	Euronext Dublin	20230818106497
7	51.92	EUR	08:10:40	Euronext Dublin	20230818106753
61	51.94	EUR	08:10:41	Euronext Dublin	20230818107265
204	51.96	EUR	08:11:29	Euronext Dublin	20230818108801
582	51.98	EUR	08:11:29	Euronext Dublin	20230818109057
296	51.98	EUR	08:11:42	Euronext Dublin	20230818110337
801	51.98	EUR	08:11:42	Euronext Dublin	20230818110593
45	52.02	EUR	08:12:39	Euronext Dublin	20230818112129
48	52	EUR	08:12:42	Euronext Dublin	20230818112641
426	51.98	EUR	08:12:42	Euronext Dublin	20230818113153
352	51.98	EUR	08:12:42	Euronext Dublin	20230818113409
653	51.98	EUR	08:13:30	Euronext Dublin	20230818115713
284	51.96	EUR	08:13:32	Euronext Dublin	20230818116481
297	51.96	EUR	08:13:32	Euronext Dublin	20230818116737
45	51.96	EUR	08:13:33	Euronext Dublin	20230818116993
476	51.94	EUR	08:13:47	Euronext Dublin	20230818118017
150	51.94	EUR	08:13:47	Euronext Dublin	20230818118529
651	51.92	EUR	08:14:24	Euronext Dublin	20230818119809
70	51.96	EUR	08:14:50	Euronext Dublin	20230818123137
637	51.98	EUR	08:15:14	Euronext Dublin	20230818124417
669	51.98	EUR	08:15:22	Euronext Dublin	20230818124673
137	51.96	EUR	08:16:07	Euronext Dublin	20230818125697
132	51.96	EUR	08:16:07	Euronext Dublin	20230818125953
445	51.96	EUR	08:16:07	Euronext Dublin	20230818126209
827	51.96	EUR	08:16:33	Euronext Dublin	20230818128001
270	51.96	EUR	08:17:44	Euronext Dublin	20230818132353
125	51.96	EUR	08:17:44	Euronext Dublin	20230818132609
79	51.96	EUR	08:17:44	Euronext Dublin	20230818132865
232	51.98	EUR	08:19:00	Euronext Dublin	20230818135425
307	51.96	EUR	08:19:15	Euronext Dublin	20230818135937
216	51.96	EUR	08:19:15	Euronext Dublin	20230818136193
279	51.96	EUR	08:21:00	Euronext Dublin	20230818139521
76	51.96	EUR	08:21:00	Euronext Dublin	20230818139777
134	51.96	EUR	08:21:00	Euronext Dublin	20230818140033
136	51.96	EUR	08:21:00	Euronext Dublin	20230818140289
171	51.96	EUR	08:21:00	Euronext Dublin	20230818140545
408	51.94	EUR	08:21:05	Euronext Dublin	20230818141057
539	51.94	EUR	08:21:09	Euronext Dublin	20230818141825
406	52	EUR	08:22:02	Euronext Dublin	20230818143617
516	51.98	EUR	08:22:59	Euronext Dublin	20230818144129
554	52	EUR	08:23:38	Euronext Dublin	20230818145409
372	51.94	EUR	08:24:38	Euronext Dublin	20230818146689
28	51.92	EUR	08:25:02	Euronext Dublin	20230818147457
177	51.92	EUR	08:25:02	Euronext Dublin	20230818147713
400	51.92	EUR	08:26:13	Euronext Dublin	20230818149761
364	51.92	EUR	08:26:13	Euronext Dublin	20230818150017
432	51.9	EUR	08:26:17	Euronext Dublin	20230818150785
233	51.94	EUR	08:26:24	Euronext Dublin	20230818152577
464	51.96	EUR	08:28:02	Euronext Dublin	20230818156161
63	51.96	EUR	08:28:02	Euronext Dublin	20230818156417
378	51.94	EUR	08:28:17	Euronext Dublin	20230818157953
362	51.9	EUR	08:29:39	Euronext Dublin	20230818159489
420	51.9	EUR	08:29:39	Euronext Dublin	20230818159745
125	51.9	EUR	08:29:39	Euronext Dublin	20230818160001
167	51.9	EUR	08:29:39	Euronext Dublin	20230818160257
145	51.9	EUR	08:29:39	Euronext Dublin	20230818160513
308	51.92	EUR	08:29:52	Euronext Dublin	20230818161025
9	51.88	EUR	08:31:03	Euronext Dublin	20230818162817
72	51.84	EUR	08:31:29	Euronext Dublin	20230818163841
392	51.84	EUR	08:31:29	Euronext Dublin	20230818164097
594	51.82	EUR	08:31:54	Euronext Dublin	20230818164609
389	51.8	EUR	08:32:00	Euronext Dublin	20230818165633
32	51.8	EUR	08:32:36	Euronext Dublin	20230818167169
360	51.8	EUR	08:32:36	Euronext Dublin	20230818167425
36	51.8	EUR	08:32:40	Euronext Dublin	20230818167681
38	51.8	EUR	08:32:40	Euronext Dublin	20230818167937
40	51.8	EUR	08:32:40	Euronext Dublin	20230818168193
45	51.8	EUR	08:32:41	Euronext Dublin	20230818168449
47	51.8	EUR	08:32:41	Euronext Dublin	20230818168705
51	51.8	EUR	08:32:42	Euronext Dublin	20230818168961
49	51.8	EUR	08:32:43	Euronext Dublin	20230818169217
6	51.8	EUR	08:32:43	Euronext Dublin	20230818169473
61	51.8	EUR	08:32:44	Euronext Dublin	20230818169729
40	51.8	EUR	08:32:45	Euronext Dublin	20230818169985
26	51.8	EUR	08:32:45	Euronext Dublin	20230818170241
72	51.8	EUR	08:32:46	Euronext Dublin	20230818170497
74	51.8	EUR	08:32:46	Euronext Dublin	20230818170753
26	51.8	EUR	08:32:47	Euronext Dublin	20230818171009
51	51.8	EUR	08:32:47	Euronext Dublin	20230818171265
82	51.8	EUR	08:32:47	Euronext Dublin	20230818171521
37	51.8	EUR	08:32:48	Euronext Dublin	20230818171777
48	51.8	EUR	08:32:48	Euronext Dublin	20230818172033
87	51.8	EUR	08:32:48	Euronext Dublin	20230818172289
32	51.8	EUR	08:32:49	Euronext Dublin	20230818172545
52	51.8	EUR	08:32:49	Euronext Dublin	20230818172801
39	51.8	EUR	08:32:52	Euronext Dublin	20230818173057
34	51.8	EUR	08:32:55	Euronext Dublin	20230818173313
5	51.8	EUR	08:32:55	Euronext Dublin	20230818173569
56	51.78	EUR	08:32:56	Euronext Dublin	20230818174081
587	51.78	EUR	08:32:56	Euronext Dublin	20230818174337
172	51.78	EUR	08:32:56	Euronext Dublin	20230818174593
100	51.78	EUR	08:32:56	Euronext Dublin	20230818174849
125	51.78	EUR	08:32:56	Euronext Dublin	20230818175105
112	51.78	EUR	08:32:56	Euronext Dublin	20230818175361
123	51.76	EUR	08:33:26	Euronext Dublin	20230818177665
634	51.76	EUR	08:33:26	Euronext Dublin	20230818177921
172	51.76	EUR	08:33:26	Euronext Dublin	20230818178689
167	51.76	EUR	08:33:26	Euronext Dublin	20230818178945
41	51.76	EUR	08:33:26	Euronext Dublin	20230818179201
79	51.72	EUR	08:33:30	Euronext Dublin	20230818179969
33	51.68	EUR	08:34:02	Euronext Dublin	20230818182017
281	51.68	EUR	08:34:02	Euronext Dublin	20230818182273
295	51.68	EUR	08:34:52	Euronext Dublin	20230818183297
359	51.68	EUR	08:34:52	Euronext Dublin	20230818183553
36	51.66	EUR	08:34:55	Euronext Dublin	20230818184833
108	51.66	EUR	08:35:49	Euronext Dublin	20230818186113
366	51.66	EUR	08:35:49	Euronext Dublin	20230818186369
172	51.66	EUR	08:35:49	Euronext Dublin	20230818186625
7	51.64	EUR	08:36:03	Euronext Dublin	20230818187649
360	51.64	EUR	08:36:03	Euronext Dublin	20230818187905
300	51.66	EUR	08:38:19	Euronext Dublin	20230818189185
544	51.66	EUR	08:38:19	Euronext Dublin	20230818189441
114	51.66	EUR	08:38:19	Euronext Dublin	20230818190721
144	51.64	EUR	08:39:40	Euronext Dublin	20230818192513
118	51.64	EUR	08:39:40	Euronext Dublin	20230818192769
93	51.64	EUR	08:39:40	Euronext Dublin	20230818193025
251	51.64	EUR	08:39:40	Euronext Dublin	20230818193281
80	51.62	EUR	08:39:55	Euronext Dublin	20230818193793
636	51.62	EUR	08:39:55	Euronext Dublin	20230818194049
292	51.62	EUR	08:40:31	Euronext Dublin	20230818194561
204	51.62	EUR	08:40:31	Euronext Dublin	20230818194817
173	51.62	EUR	08:40:31	Euronext Dublin	20230818195073
206	51.66	EUR	08:41:55	Euronext Dublin	20230818199425
177	51.66	EUR	08:42:13	Euronext Dublin	20230818201217
400	51.66	EUR	08:42:13	Euronext Dublin	20230818201473
334	51.66	EUR	08:42:13	Euronext Dublin	20230818201729
35	51.7	EUR	08:44:21	Euronext Dublin	20230818209409
42	51.68	EUR	08:44:25	Euronext Dublin	20230818209665
41	51.68	EUR	08:44:29	Euronext Dublin	20230818209921
310	51.68	EUR	08:44:41	Euronext Dublin	20230818211713
45	51.7	EUR	08:45:03	Euronext Dublin	20230818213505
42	51.7	EUR	08:45:07	Euronext Dublin	20230818218369
41	51.7	EUR	08:45:11	Euronext Dublin	20230818218625
42	51.7	EUR	08:45:15	Euronext Dublin	20230818221441
42	51.7	EUR	08:45:19	Euronext Dublin	20230818221953
42	51.68	EUR	08:45:38	Euronext Dublin	20230818222721
465	51.68	EUR	08:45:38	Euronext Dublin	20230818222977
35	51.7	EUR	08:46:11	Euronext Dublin	20230818223745
42	51.7	EUR	08:46:15	Euronext Dublin	20230818224001
9	51.7	EUR	08:46:19	Euronext Dublin	20230818224257
32	51.7	EUR	08:46:19	Euronext Dublin	20230818224513
42	51.7	EUR	08:46:23	Euronext Dublin	20230818224769
42	51.7	EUR	08:46:27	Euronext Dublin	20230818225281
42	51.7	EUR	08:46:31	Euronext Dublin	20230818225537
41	51.7	EUR	08:46:35	Euronext Dublin	20230818225793
42	51.7	EUR	08:46:39	Euronext Dublin	20230818226049
42	51.7	EUR	08:46:43	Euronext Dublin	20230818226305
42	51.7	EUR	08:46:47	Euronext Dublin	20230818226561
41	51.7	EUR	08:46:51	Euronext Dublin	20230818226817
12	51.7	EUR	08:46:55	Euronext Dublin	20230818227073
30	51.7	EUR	08:46:55	Euronext Dublin	20230818227329
42	51.7	EUR	08:46:59	Euronext Dublin	20230818227585
41	51.7	EUR	08:47:03	Euronext Dublin	20230818227841
42	51.7	EUR	08:47:07	Euronext Dublin	20230818228097
42	51.7	EUR	08:47:11	Euronext Dublin	20230818228353
42	51.7	EUR	08:47:15	Euronext Dublin	20230818229633
41	51.7	EUR	08:47:19	Euronext Dublin	20230818229889
41	51.7	EUR	08:47:23	Euronext Dublin	20230818230145
1	51.7	EUR	08:47:23	Euronext Dublin	20230818230401
42	51.7	EUR	08:47:27	Euronext Dublin	20230818234241
41	51.7	EUR	08:47:31	Euronext Dublin	20230818234497
42	51.7	EUR	08:47:35	Euronext Dublin	20230818234753
42	51.7	EUR	08:47:39	Euronext Dublin	20230818235265
882	51.68	EUR	08:47:39	Euronext Dublin	20230818236033
399	51.66	EUR	08:48:06	Euronext Dublin	20230818241153
423	51.66	EUR	08:48:06	Euronext Dublin	20230818241409
172	51.66	EUR	08:48:06	Euronext Dublin	20230818241665
125	51.66	EUR	08:48:06	Euronext Dublin	20230818241921
123	51.66	EUR	08:48:06	Euronext Dublin	20230818242177
66	51.66	EUR	08:48:06	Euronext Dublin	20230818242433
293	51.68	EUR	08:49:12	Euronext Dublin	20230818249345
479	51.66	EUR	08:49:35	Euronext Dublin	20230818250881
164	51.64	EUR	08:49:41	Euronext Dublin	20230818251393
55	51.64	EUR	08:49:41	Euronext Dublin	20230818251649
157	51.62	EUR	08:50:08	Euronext Dublin	20230818253697
96	51.62	EUR	08:50:08	Euronext Dublin	20230818253953
164	51.62	EUR	08:50:38	Euronext Dublin	20230818254465
182	51.6	EUR	08:50:53	Euronext Dublin	20230818255489
600	51.68	EUR	08:52:08	Euronext Dublin	20230818261377
136	51.68	EUR	08:52:08	Euronext Dublin	20230818261633
537	51.68	EUR	08:53:44	Euronext Dublin	20230818264449
730	51.76	EUR	08:55:38	Euronext Dublin	20230818268801
209	51.76	EUR	08:55:38	Euronext Dublin	20230818269057
215	51.76	EUR	08:55:38	Euronext Dublin	20230818269313
112	51.76	EUR	08:55:38	Euronext Dublin	20230818269569
461	51.76	EUR	08:57:05	Euronext Dublin	20230818271617
572	51.76	EUR	08:58:29	Euronext Dublin	20230818273921
6	51.76	EUR	08:59:39	Euronext Dublin	20230818275457
125	51.76	EUR	08:59:39	Euronext Dublin	20230818275713
361	51.76	EUR	08:59:39	Euronext Dublin	20230818275969
1	51.76	EUR	08:59:39	Euronext Dublin	20230818276225
215	51.76	EUR	08:59:39	Euronext Dublin	20230818276481
270	51.76	EUR	08:59:39	Euronext Dublin	20230818276737
72	51.76	EUR	08:59:39	Euronext Dublin	20230818276993
228	51.74	EUR	09:00:07	Euronext Dublin	20230818277505
469	51.82	EUR	09:01:41	Euronext Dublin	20230818279297
462	51.8	EUR	09:01:45	Euronext Dublin	20230818281601
287	51.78	EUR	09:01:59	Euronext Dublin	20230818283905
180	51.78	EUR	09:01:59	Euronext Dublin	20230818284161
402	51.76	EUR	09:03:13	Euronext Dublin	20230818285953
43	51.76	EUR	09:03:13	Euronext Dublin	20230818286465
209	51.76	EUR	09:03:13	Euronext Dublin	20230818286721
215	51.76	EUR	09:03:13	Euronext Dublin	20230818286977
6	51.76	EUR	09:03:13	Euronext Dublin	20230818287233
779	51.8	EUR	09:05:08	Euronext Dublin	20230818290561
215	51.8	EUR	09:05:08	Euronext Dublin	20230818290817
101	51.8	EUR	09:05:08	Euronext Dublin	20230818291073
125	51.8	EUR	09:05:08	Euronext Dublin	20230818291329
58	51.8	EUR	09:05:08	Euronext Dublin	20230818291585
518	51.82	EUR	09:07:33	Euronext Dublin	20230818293377
192	51.82	EUR	09:07:33	Euronext Dublin	20230818294145
125	51.82	EUR	09:07:33	Euronext Dublin	20230818294401
100	51.82	EUR	09:07:33	Euronext Dublin	20230818294657
7	51.82	EUR	09:07:33	Euronext Dublin	20230818294913
6	51.82	EUR	09:07:33	Euronext Dublin	20230818295169
256	51.82	EUR	09:07:33	Euronext Dublin	20230818295425
122	51.82	EUR	09:07:33	Euronext Dublin	20230818295681
641	51.82	EUR	09:09:48	Euronext Dublin	20230818299265
638	51.82	EUR	09:10:53	Euronext Dublin	20230818302081
215	51.82	EUR	09:10:53	Euronext Dublin	20230818304129
213	51.82	EUR	09:10:53	Euronext Dublin	20230818304385
125	51.82	EUR	09:10:53	Euronext Dublin	20230818304641
205	51.82	EUR	09:10:53	Euronext Dublin	20230818304897
474	51.8	EUR	09:12:15	Euronext Dublin	20230818306433
360	51.78	EUR	09:12:19	Euronext Dublin	20230818308481
4	51.84	EUR	09:14:56	Euronext Dublin	20230818312577
804	51.82	EUR	09:16:39	Euronext Dublin	20230818314625
364	51.82	EUR	09:16:39	Euronext Dublin	20230818314881
213	51.82	EUR	09:16:39	Euronext Dublin	20230818315649
125	51.82	EUR	09:16:39	Euronext Dublin	20230818315905
209	51.82	EUR	09:16:39	Euronext Dublin	20230818316161
203	51.82	EUR	09:16:39	Euronext Dublin	20230818316417
572	51.78	EUR	09:18:00	Euronext Dublin	20230818318465
262	51.76	EUR	09:18:01	Euronext Dublin	20230818320001
160	51.78	EUR	09:21:16	Euronext Dublin	20230818323329
874	51.82	EUR	09:23:04	Euronext Dublin	20230818325633
588	51.78	EUR	09:24:07	Euronext Dublin	20230818329217
78	51.78	EUR	09:24:07	Euronext Dublin	20230818329473
199	51.8	EUR	09:26:10	Euronext Dublin	20230818331009
290	51.8	EUR	09:26:10	Euronext Dublin	20230818331265
215	51.78	EUR	09:27:12	Euronext Dublin	20230818331521
295	51.78	EUR	09:27:12	Euronext Dublin	20230818331777
380	51.78	EUR	09:27:14	Euronext Dublin	20230818332033
486	51.8	EUR	09:31:14	Euronext Dublin	20230818337409
38	51.82	EUR	09:33:02	Euronext Dublin	20230818338945
40	51.82	EUR	09:33:07	Euronext Dublin	20230818339201
48	51.82	EUR	09:33:13	Euronext Dublin	20230818339457
40	51.82	EUR	09:33:18	Euronext Dublin	20230818339713
40	51.82	EUR	09:33:23	Euronext Dublin	20230818339969
40	51.82	EUR	09:33:28	Euronext Dublin	20230818340225
5	51.82	EUR	09:33:33	Euronext Dublin	20230818340481
35	51.82	EUR	09:33:33	Euronext Dublin	20230818340737
40	51.82	EUR	09:33:38	Euronext Dublin	20230818340993
125	51.86	EUR	09:33:59	Euronext Dublin	20230818341761
51	51.86	EUR	09:34:00	Euronext Dublin	20230818342017
132	51.9	EUR	09:35:04	Euronext Dublin	20230818342529
410	51.9	EUR	09:35:04	Euronext Dublin	20230818342785
269	51.9	EUR	09:35:04	Euronext Dublin	20230818343041
592	51.9	EUR	09:35:29	Euronext Dublin	20230818345345
613	51.9	EUR	09:35:35	Euronext Dublin	20230818346625
215	51.9	EUR	09:35:35	Euronext Dublin	20230818346881
213	51.9	EUR	09:35:35	Euronext Dublin	20230818347137
125	51.9	EUR	09:35:35	Euronext Dublin	20230818347393
524	51.88	EUR	09:36:06	Euronext Dublin	20230818347905
447	51.92	EUR	09:38:14	Euronext Dublin	20230818350465
489	51.9	EUR	09:38:39	Euronext Dublin	20230818350977
209	51.9	EUR	09:38:39	Euronext Dublin	20230818351233
215	51.9	EUR	09:38:39	Euronext Dublin	20230818351489
144	51.9	EUR	09:38:39	Euronext Dublin	20230818351745
457	51.9	EUR	09:39:10	Euronext Dublin	20230818352769
506	51.92	EUR	09:40:32	Euronext Dublin	20230818354305
476	51.9	EUR	09:41:22	Euronext Dublin	20230818355841
521	51.88	EUR	09:41:39	Euronext Dublin	20230818359169
515	51.84	EUR	09:43:39	Euronext Dublin	20230818360961
215	51.84	EUR	09:43:39	Euronext Dublin	20230818361729
41	51.84	EUR	09:43:39	Euronext Dublin	20230818361985
61	51.84	EUR	09:43:39	Euronext Dublin	20230818362241
118	51.86	EUR	09:45:43	Euronext Dublin	20230818363521
125	51.86	EUR	09:45:43	Euronext Dublin	20230818363777
120	51.86	EUR	09:45:43	Euronext Dublin	20230818364033
34	51.86	EUR	09:45:43	Euronext Dublin	20230818364289
636	51.82	EUR	09:47:19	Euronext Dublin	20230818365057
42	51.82	EUR	09:47:19	Euronext Dublin	20230818365313
479	51.82	EUR	09:47:52	Euronext Dublin	20230818366593
535	51.88	EUR	09:52:37	Euronext Dublin	20230818368641
494	51.9	EUR	09:56:46	Euronext Dublin	20230818372481
106	51.9	EUR	09:56:46	Euronext Dublin	20230818372993
125	51.9	EUR	09:56:46	Euronext Dublin	20230818373249
324	51.9	EUR	09:56:46	Euronext Dublin	20230818373505
168	51.9	EUR	10:01:06	Euronext Dublin	20230818378625
212	51.9	EUR	10:01:07	Euronext Dublin	20230818379393
148	51.9	EUR	10:01:08	Euronext Dublin	20230818379649
3	51.94	EUR	10:01:19	Euronext Dublin	20230818384513
44	51.94	EUR	10:01:19	Euronext Dublin	20230818384769
663	52	EUR	10:02:36	Euronext Dublin	20230818385537
125	52	EUR	10:02:37	Euronext Dublin	20230818387585
215	52	EUR	10:02:37	Euronext Dublin	20230818387841
209	52	EUR	10:02:37	Euronext Dublin	20230818388097
3	52	EUR	10:02:37	Euronext Dublin	20230818388353
140	52	EUR	10:03:06	Euronext Dublin	20230818388609
92	52	EUR	10:03:06	Euronext Dublin	20230818388865
40	52	EUR	10:03:12	Euronext Dublin	20230818389377
72	52.02	EUR	10:03:20	Euronext Dublin	20230818389889
40	52.02	EUR	10:03:25	Euronext Dublin	20230818390145
40	52.02	EUR	10:03:30	Euronext Dublin	20230818390401
40	52.02	EUR	10:03:35	Euronext Dublin	20230818390657
39	52.02	EUR	10:03:40	Euronext Dublin	20230818390913
6	52.02	EUR	10:03:45	Euronext Dublin	20230818391169
34	52.02	EUR	10:03:45	Euronext Dublin	20230818391425
40	52	EUR	10:03:50	Euronext Dublin	20230818391681
40	52	EUR	10:03:55	Euronext Dublin	20230818391937
570	51.98	EUR	10:03:59	Euronext Dublin	20230818392705
125	52	EUR	10:06:14	Euronext Dublin	20230818394497
209	52	EUR	10:06:14	Euronext Dublin	20230818394753
215	52	EUR	10:06:14	Euronext Dublin	20230818395009
213	52	EUR	10:06:14	Euronext Dublin	20230818395265
41	52	EUR	10:06:14	Euronext Dublin	20230818395521
395	52	EUR	10:07:17	Euronext Dublin	20230818396289
125	52	EUR	10:07:17	Euronext Dublin	20230818397313
68	52	EUR	10:07:17	Euronext Dublin	20230818397569
373	52	EUR	10:07:56	Euronext Dublin	20230818398081
213	52	EUR	10:07:56	Euronext Dublin	20230818398337
125	52	EUR	10:07:56	Euronext Dublin	20230818398593
209	52	EUR	10:07:56	Euronext Dublin	20230818398849
129	52	EUR	10:07:56	Euronext Dublin	20230818399105
17	51.98	EUR	10:08:03	Euronext Dublin	20230818399617
58	51.98	EUR	10:08:03	Euronext Dublin	20230818399873
42	51.98	EUR	10:08:46	Euronext Dublin	20230818400129
2	51.98	EUR	10:08:50	Euronext Dublin	20230818400385
44	51.98	EUR	10:08:50	Euronext Dublin	20230818400641
46	51.98	EUR	10:08:54	Euronext Dublin	20230818400897
35	51.98	EUR	10:08:57	Euronext Dublin	20230818401153
35	51.98	EUR	10:09:00	Euronext Dublin	20230818401409
46	51.98	EUR	10:09:04	Euronext Dublin	20230818401665
108	51.96	EUR	10:09:05	Euronext Dublin	20230818402945
400	51.96	EUR	10:09:05	Euronext Dublin	20230818403201
65	51.96	EUR	10:09:05	Euronext Dublin	20230818403457
37	51.96	EUR	10:09:05	Euronext Dublin	20230818403713
92	51.96	EUR	10:10:20	Euronext Dublin	20230818404481
140	51.96	EUR	10:10:21	Euronext Dublin	20230818404737
37	51.96	EUR	10:10:25	Euronext Dublin	20230818404993
37	51.96	EUR	10:10:29	Euronext Dublin	20230818405249
38	51.96	EUR	10:10:33	Euronext Dublin	20230818405505
41	51.96	EUR	10:10:38	Euronext Dublin	20230818405761
5	51.96	EUR	10:10:38	Euronext Dublin	20230818406017
37	51.96	EUR	10:10:42	Euronext Dublin	20230818406529
38	51.96	EUR	10:10:46	Euronext Dublin	20230818406785
829	51.94	EUR	10:11:02	Euronext Dublin	20230818408833
89	51.94	EUR	10:11:02	Euronext Dublin	20230818409089
749	51.94	EUR	10:11:36	Euronext Dublin	20230818412417
117	51.96	EUR	10:11:55	Euronext Dublin	20230818414721
431	51.94	EUR	10:12:13	Euronext Dublin	20230818417793
263	51.94	EUR	10:12:30	Euronext Dublin	20230818418817
153	51.94	EUR	10:12:30	Euronext Dublin	20230818419585
209	51.94	EUR	10:12:30	Euronext Dublin	20230818419841
21	51.94	EUR	10:12:30	Euronext Dublin	20230818420097
632	51.92	EUR	10:13:59	Euronext Dublin	20230818421377
591	51.9	EUR	10:14:49	Euronext Dublin	20230818421889
1098	51.88	EUR	10:14:52	Euronext Dublin	20230818422913
1234	51.86	EUR	10:15:01	Euronext Dublin	20230818425217
84	51.82	EUR	10:15:37	Euronext Dublin	20230818427521
188	51.82	EUR	10:15:39	Euronext Dublin	20230818427777
125	51.82	EUR	10:15:39	Euronext Dublin	20230818428033
101	51.82	EUR	10:15:42	Euronext Dublin	20230818428289
537	51.82	EUR	10:15:55	Euronext Dublin	20230818428801
72	51.84	EUR	10:18:15	Euronext Dublin	20230818432129
53	51.84	EUR	10:18:24	Euronext Dublin	20230818432385
24	51.84	EUR	10:18:24	Euronext Dublin	20230818432641
76	51.84	EUR	10:18:24	Euronext Dublin	20230818432897
55	51.84	EUR	10:18:25	Euronext Dublin	20230818433153
38	51.84	EUR	10:18:30	Euronext Dublin	20230818433409
16	51.84	EUR	10:18:35	Euronext Dublin	20230818433665
22	51.84	EUR	10:18:35	Euronext Dublin	20230818433921
37	51.84	EUR	10:18:40	Euronext Dublin	20230818434177
38	51.84	EUR	10:18:45	Euronext Dublin	20230818434433
38	51.8	EUR	10:18:50	Euronext Dublin	20230818434689
38	51.8	EUR	10:18:55	Euronext Dublin	20230818434945
37	51.8	EUR	10:19:00	Euronext Dublin	20230818435201
38	51.8	EUR	10:19:05	Euronext Dublin	20230818435457
38	51.8	EUR	10:19:10	Euronext Dublin	20230818435969
3	51.8	EUR	10:19:15	Euronext Dublin	20230818436225
28	51.8	EUR	10:19:15	Euronext Dublin	20230818436481
7	51.8	EUR	10:19:15	Euronext Dublin	20230818436737
10	51.8	EUR	10:19:46	Euronext Dublin	20230818436993
472	51.8	EUR	10:19:46	Euronext Dublin	20230818437249
215	51.8	EUR	10:22:00	Euronext Dublin	20230818439297
27	51.8	EUR	10:22:00	Euronext Dublin	20230818439553
125	51.8	EUR	10:22:00	Euronext Dublin	20230818439809
125	51.8	EUR	10:22:01	Euronext Dublin	20230818440065
120	51.8	EUR	10:22:01	Euronext Dublin	20230818440321
125	51.8	EUR	10:22:01	Euronext Dublin	20230818440577
121	51.8	EUR	10:22:02	Euronext Dublin	20230818440833
94	51.8	EUR	10:22:02	Euronext Dublin	20230818441089
69	51.8	EUR	10:22:02	Euronext Dublin	20230818441345
57	51.8	EUR	10:22:08	Euronext Dublin	20230818441601
48	51.8	EUR	10:22:13	Euronext Dublin	20230818441857
672	51.78	EUR	10:22:15	Euronext Dublin	20230818442625
125	51.78	EUR	10:22:15	Euronext Dublin	20230818443137
652	51.78	EUR	10:22:15	Euronext Dublin	20230818443393
94	51.74	EUR	10:23:38	Euronext Dublin	20230818444417
140	51.74	EUR	10:23:38	Euronext Dublin	20230818444673
5	51.72	EUR	10:24:15	Euronext Dublin	20230818445441
40	51.72	EUR	10:25:16	Euronext Dublin	20230818446721
42	51.72	EUR	10:25:21	Euronext Dublin	20230818446977
2	51.72	EUR	10:25:26	Euronext Dublin	20230818447233
41	51.72	EUR	10:25:26	Euronext Dublin	20230818447489
400	51.72	EUR	10:25:46	Euronext Dublin	20230818450049
435	51.72	EUR	10:25:46	Euronext Dublin	20230818450305
12	51.72	EUR	10:27:39	Euronext Dublin	20230818451585
499	51.72	EUR	10:27:39	Euronext Dublin	20230818451841
215	51.72	EUR	10:27:39	Euronext Dublin	20230818452097
213	51.72	EUR	10:27:40	Euronext Dublin	20230818452353
199	51.72	EUR	10:27:40	Euronext Dublin	20230818452609
371	51.7	EUR	10:29:10	Euronext Dublin	20230818453121
285	51.7	EUR	10:29:10	Euronext Dublin	20230818453377
571	51.7	EUR	10:30:39	Euronext Dublin	20230818457729
215	51.7	EUR	10:30:39	Euronext Dublin	20230818457985
125	51.7	EUR	10:30:39	Euronext Dublin	20230818458241
589	51.68	EUR	10:31:01	Euronext Dublin	20230818458753
213	51.68	EUR	10:31:01	Euronext Dublin	20230818459009
209	51.68	EUR	10:31:01	Euronext Dublin	20230818459265
103	51.68	EUR	10:31:01	Euronext Dublin	20230818459521
7	51.68	EUR	10:32:10	Euronext Dublin	20230818460289
386	51.68	EUR	10:32:10	Euronext Dublin	20230818460545
3	51.7	EUR	10:32:42	Euronext Dublin	20230818463361
29	51.7	EUR	10:32:42	Euronext Dublin	20230818463617
3	51.7	EUR	10:32:42	Euronext Dublin	20230818463873
429	51.8	EUR	10:35:09	Euronext Dublin	20230818467457
32	51.8	EUR	10:35:09	Euronext Dublin	20230818467713
18	51.78	EUR	10:36:44	Euronext Dublin	20230818470017
551	51.78	EUR	10:36:45	Euronext Dublin	20230818470273
554	51.78	EUR	10:36:45	Euronext Dublin	20230818470529
215	51.78	EUR	10:36:45	Euronext Dublin	20230818471041
125	51.78	EUR	10:36:45	Euronext Dublin	20230818471297
275	51.78	EUR	10:36:45	Euronext Dublin	20230818471553
159	51.78	EUR	10:36:45	Euronext Dublin	20230818471809
151	51.78	EUR	10:36:45	Euronext Dublin	20230818472065
83	51.78	EUR	10:36:45	Euronext Dublin	20230818472321
225	51.76	EUR	10:37:26	Euronext Dublin	20230818473345
39	51.74	EUR	10:37:50	Euronext Dublin	20230818474881
3	51.78	EUR	10:38:59	Euronext Dublin	20230818478465
392	51.78	EUR	10:39:55	Euronext Dublin	20230818478977
61	51.76	EUR	10:40:07	Euronext Dublin	20230818479489
851	51.76	EUR	10:42:35	Euronext Dublin	20230818481793
343	51.76	EUR	10:44:25	Euronext Dublin	20230818484609
274	51.76	EUR	10:44:25	Euronext Dublin	20230818484865
274	51.76	EUR	10:45:34	Euronext Dublin	20230818489729
404	51.76	EUR	10:45:34	Euronext Dublin	20230818489985
37	51.74	EUR	10:48:19	Euronext Dublin	20230818491777
39	51.74	EUR	10:48:20	Euronext Dublin	20230818492033
12	51.74	EUR	10:48:20	Euronext Dublin	20230818492289
29	51.74	EUR	10:48:21	Euronext Dublin	20230818492545
42	51.74	EUR	10:48:21	Euronext Dublin	20230818492801
43	51.74	EUR	10:48:22	Euronext Dublin	20230818493057
44	51.74	EUR	10:48:22	Euronext Dublin	20230818493313
30	51.74	EUR	10:48:23	Euronext Dublin	20230818493569
15	51.74	EUR	10:48:23	Euronext Dublin	20230818493825
46	51.74	EUR	10:48:23	Euronext Dublin	20230818494081
47	51.74	EUR	10:48:24	Euronext Dublin	20230818494337
49	51.74	EUR	10:48:24	Euronext Dublin	20230818494593
51	51.74	EUR	10:48:25	Euronext Dublin	20230818494849
7	51.74	EUR	10:48:26	Euronext Dublin	20230818495105
43	51.74	EUR	10:48:26	Euronext Dublin	20230818495361
37	51.74	EUR	10:48:31	Euronext Dublin	20230818495617
44	51.74	EUR	10:48:37	Euronext Dublin	20230818495873
44	51.74	EUR	10:48:43	Euronext Dublin	20230818496129
36	51.74	EUR	10:48:48	Euronext Dublin	20230818496385
37	51.74	EUR	10:48:53	Euronext Dublin	20230818496641
37	51.74	EUR	10:48:58	Euronext Dublin	20230818496897
36	51.74	EUR	10:49:03	Euronext Dublin	20230818497153
40	51.74	EUR	10:49:09	Euronext Dublin	20230818497409
4	51.74	EUR	10:49:09	Euronext Dublin	20230818497665
597	51.8	EUR	10:50:20	Euronext Dublin	20230818504833
208	51.8	EUR	10:50:20	Euronext Dublin	20230818505089
16	51.8	EUR	10:50:20	Euronext Dublin	20230818505345
96	51.78	EUR	10:50:29	Euronext Dublin	20230818507649
89	51.78	EUR	10:50:29	Euronext Dublin	20230818507905
78	51.78	EUR	10:50:29	Euronext Dublin	20230818508417
250	51.78	EUR	10:50:34	Euronext Dublin	20230818508673
125	51.8	EUR	10:51:14	Euronext Dublin	20230818515585
869	51.8	EUR	10:51:14	Euronext Dublin	20230818515841
54	51.78	EUR	10:51:27	Euronext Dublin	20230818517121
614	51.78	EUR	10:51:27	Euronext Dublin	20230818517377
57	51.78	EUR	10:51:27	Euronext Dublin	20230818518145
213	51.78	EUR	10:51:27	Euronext Dublin	20230818518401
125	51.78	EUR	10:51:27	Euronext Dublin	20230818518657
319	51.78	EUR	10:51:27	Euronext Dublin	20230818518913
6	51.78	EUR	10:51:27	Euronext Dublin	20230818519169
4	51.78	EUR	10:51:27	Euronext Dublin	20230818519425
88	51.76	EUR	10:51:29	Euronext Dublin	20230818521729
97	51.88	EUR	10:53:59	Euronext Dublin	20230818545793
90	51.88	EUR	10:53:59	Euronext Dublin	20230818546049
58	51.88	EUR	10:53:59	Euronext Dublin	20230818546305
116	51.9	EUR	10:54:14	Euronext Dublin	20230818547329
766	51.9	EUR	10:54:14	Euronext Dublin	20230818547585
202	51.9	EUR	10:54:19	Euronext Dublin	20230818549633
202	51.9	EUR	10:54:19	Euronext Dublin	20230818549889
371	51.92	EUR	10:54:45	Euronext Dublin	20230818554241
253	51.92	EUR	10:54:59	Euronext Dublin	20230818555009
185	51.92	EUR	10:54:59	Euronext Dublin	20230818555265
111	51.92	EUR	10:54:59	Euronext Dublin	20230818555521
57	51.96	EUR	10:55:50	Euronext Dublin	20230818566017
1053	51.96	EUR	10:55:52	Euronext Dublin	20230818566273
979	51.96	EUR	10:55:52	Euronext Dublin	20230818566529
224	51.96	EUR	10:55:52	Euronext Dublin	20230818567041
184	51.94	EUR	10:55:59	Euronext Dublin	20230818568321
76	51.94	EUR	10:55:59	Euronext Dublin	20230818568577
20	51.94	EUR	10:56:14	Euronext Dublin	20230818569857
420	51.94	EUR	10:56:29	Euronext Dublin	20230818571137
199	51.94	EUR	10:56:44	Euronext Dublin	20230818575233
289	51.94	EUR	10:56:44	Euronext Dublin	20230818575489
179	51.94	EUR	10:56:59	Euronext Dublin	20230818578561
317	51.94	EUR	10:57:29	Euronext Dublin	20230818581633
51	51.94	EUR	10:57:29	Euronext Dublin	20230818582401
442	51.94	EUR	10:57:44	Euronext Dublin	20230818582657
132	51.94	EUR	10:57:44	Euronext Dublin	20230818582913
89	51.94	EUR	10:57:59	Euronext Dublin	20230818586497
442	51.94	EUR	10:58:14	Euronext Dublin	20230818586753
222	51.94	EUR	10:58:22	Euronext Dublin	20230818588289
65	51.94	EUR	10:58:29	Euronext Dublin	20230818589057
120	51.94	EUR	10:58:29	Euronext Dublin	20230818589569
111	51.94	EUR	10:58:29	Euronext Dublin	20230818589825
383	51.96	EUR	10:59:14	Euronext Dublin	20230818595969
79	51.96	EUR	10:59:14	Euronext Dublin	20230818596481
842	51.94	EUR	10:59:57	Euronext Dublin	20230818601089
101	51.92	EUR	10:59:59	Euronext Dublin	20230818602881
1222	51.92	EUR	11:00:48	Euronext Dublin	20230818606977
148	51.92	EUR	11:02:59	Euronext Dublin	20230818609537
685	51.92	EUR	11:02:59	Euronext Dublin	20230818609793
269	51.92	EUR	11:02:59	Euronext Dublin	20230818610049
262	51.92	EUR	11:02:59	Euronext Dublin	20230818610305
148	51.92	EUR	11:02:59	Euronext Dublin	20230818610561
62	51.92	EUR	11:02:59	Euronext Dublin	20230818610817
600	51.92	EUR	11:04:09	Euronext Dublin	20230818614401
535	51.92	EUR	11:05:47	Euronext Dublin	20230818619265
41	51.9	EUR	11:05:49	Euronext Dublin	20230818620033
512	51.9	EUR	11:05:49	Euronext Dublin	20230818620289
373	51.88	EUR	11:06:16	Euronext Dublin	20230818623361
153	51.88	EUR	11:06:42	Euronext Dublin	20230818634881
369	51.86	EUR	11:07:19	Euronext Dublin	20230818638721
432	51.86	EUR	11:09:02	Euronext Dublin	20230818652801
125	51.86	EUR	11:09:02	Euronext Dublin	20230818653057
111	51.86	EUR	11:09:02	Euronext Dublin	20230818653313
91	51.86	EUR	11:09:02	Euronext Dublin	20230818653825
269	51.86	EUR	11:09:02	Euronext Dublin	20230818654081
197	51.86	EUR	11:09:02	Euronext Dublin	20230818654337
287	51.84	EUR	11:09:48	Euronext Dublin	20230818655361
203	51.84	EUR	11:09:48	Euronext Dublin	20230818655617
696	51.88	EUR	11:15:14	Euronext Dublin	20230818665345
189	51.88	EUR	11:15:14	Euronext Dublin	20230818666369
125	51.88	EUR	11:15:14	Euronext Dublin	20230818666625
338	51.88	EUR	11:15:14	Euronext Dublin	20230818666881
220	51.88	EUR	11:15:14	Euronext Dublin	20230818667137
590	51.84	EUR	11:17:20	Euronext Dublin	20230818668161
1234	51.86	EUR	11:21:17	Euronext Dublin	20230818674561
437	51.86	EUR	11:21:17	Euronext Dublin	20230818674817
125	51.86	EUR	11:21:17	Euronext Dublin	20230818675073
772	51.82	EUR	11:28:37	Euronext Dublin	20230818679169
800	51.8	EUR	11:29:24	Euronext Dublin	20230818679681
331	51.8	EUR	11:29:24	Euronext Dublin	20230818679937
582	51.8	EUR	11:29:24	Euronext Dublin	20230818680193
262	51.8	EUR	11:29:24	Euronext Dublin	20230818680449
269	51.8	EUR	11:29:24	Euronext Dublin	20230818680705
267	51.8	EUR	11:29:24	Euronext Dublin	20230818680961
125	51.8	EUR	11:29:24	Euronext Dublin	20230818681217
373	51.8	EUR	11:29:25	Euronext Dublin	20230818681473
315	51.78	EUR	11:30:43	Euronext Dublin	20230818683777
213	51.78	EUR	11:30:43	Euronext Dublin	20230818684033
740	51.78	EUR	11:34:25	Euronext Dublin	20230818687617
125	51.78	EUR	11:34:25	Euronext Dublin	20230818687873
262	51.78	EUR	11:34:25	Euronext Dublin	20230818688129
267	51.78	EUR	11:34:25	Euronext Dublin	20230818688385
158	51.78	EUR	11:34:25	Euronext Dublin	20230818688641
672	51.78	EUR	11:42:28	Euronext Dublin	20230818692737
150	51.78	EUR	11:43:33	Euronext Dublin	20230818695297
909	51.78	EUR	11:45:50	Euronext Dublin	20230818695553
269	51.78	EUR	11:45:50	Euronext Dublin	20230818696065
262	51.78	EUR	11:45:50	Euronext Dublin	20230818696321
387	51.78	EUR	11:45:50	Euronext Dublin	20230818696577
125	51.78	EUR	11:45:50	Euronext Dublin	20230818696833
10	51.78	EUR	11:45:50	Euronext Dublin	20230818697089
116	51.78	EUR	11:45:50	Euronext Dublin	20230818697345
275	51.76	EUR	11:46:50	Euronext Dublin	20230818697857
739	51.78	EUR	11:48:40	Euronext Dublin	20230818700417
49	51.78	EUR	11:55:14	Euronext Dublin	20230818704513
189	51.78	EUR	11:55:52	Euronext Dublin	20230818704769
892	51.78	EUR	11:56:08	Euronext Dublin	20230818705793
269	51.78	EUR	11:56:08	Euronext Dublin	20230818708353
262	51.78	EUR	11:56:08	Euronext Dublin	20230818708609
125	51.78	EUR	11:56:08	Euronext Dublin	20230818708865
267	51.78	EUR	11:56:08	Euronext Dublin	20230818709121
395	51.78	EUR	11:56:08	Euronext Dublin	20230818709377
96	51.8	EUR	11:56:51	Euronext Dublin	20230818711937
743	51.8	EUR	11:56:53	Euronext Dublin	20230818712449
300	51.8	EUR	12:01:23	Euronext Dublin	20230818713985
421	51.8	EUR	12:01:23	Euronext Dublin	20230818714241
347	51.8	EUR	12:01:29	Euronext Dublin	20230818715265
202	51.8	EUR	12:01:29	Euronext Dublin	20230818715521
227	51.8	EUR	12:01:29	Euronext Dublin	20230818715777
195	51.78	EUR	12:02:37	Euronext Dublin	20230818716545
35	51.76	EUR	12:05:15	Euronext Dublin	20230818717569
300	51.76	EUR	12:05:28	Euronext Dublin	20230818717825
100	51.76	EUR	12:05:28	Euronext Dublin	20230818718081
238	51.78	EUR	12:06:24	Euronext Dublin	20230818719105
621	51.78	EUR	12:06:24	Euronext Dublin	20230818719361
4	51.8	EUR	12:07:46	Euronext Dublin	20230818721921
125	51.8	EUR	12:09:54	Euronext Dublin	20230818722433
608	51.8	EUR	12:09:54	Euronext Dublin	20230818722689
55	51.8	EUR	12:10:20	Euronext Dublin	20230818724481
275	51.8	EUR	12:10:20	Euronext Dublin	20230818724993
744	51.78	EUR	12:11:02	Euronext Dublin	20230818725505
585	51.8	EUR	12:13:09	Euronext Dublin	20230818728577
532	51.8	EUR	12:13:09	Euronext Dublin	20230818728833
234	51.8	EUR	12:16:21	Euronext Dublin	20230818730625
175	51.8	EUR	12:16:58	Euronext Dublin	20230818731137
313	51.8	EUR	12:16:58	Euronext Dublin	20230818731393
311	51.8	EUR	12:16:58	Euronext Dublin	20230818731649
87	51.8	EUR	12:16:58	Euronext Dublin	20230818731905
36	51.8	EUR	12:20:53	Euronext Dublin	20230818732161
35	51.8	EUR	12:20:58	Euronext Dublin	20230818732417
41	51.82	EUR	12:21:04	Euronext Dublin	20230818733953
41	51.82	EUR	12:21:10	Euronext Dublin	20230818734209
35	51.82	EUR	12:21:15	Euronext Dublin	20230818734465
452	51.82	EUR	12:22:19	Euronext Dublin	20230818736001
152	51.82	EUR	12:22:19	Euronext Dublin	20230818736257
24	51.82	EUR	12:22:19	Euronext Dublin	20230818736513
400	51.82	EUR	12:22:19	Euronext Dublin	20230818736769
958	51.82	EUR	12:22:35	Euronext Dublin	20230818737281
887	51.82	EUR	12:23:02	Euronext Dublin	20230818738049
509	51.8	EUR	12:25:07	Euronext Dublin	20230818741121
731	51.8	EUR	12:25:15	Euronext Dublin	20230818741889
160	51.8	EUR	12:25:15	Euronext Dublin	20230818742145
275	51.84	EUR	12:31:03	Euronext Dublin	20230818746753
44	51.84	EUR	12:31:20	Euronext Dublin	20230818747521
760	51.84	EUR	12:31:20	Euronext Dublin	20230818747777
755	51.84	EUR	12:32:33	Euronext Dublin	20230818748545
155	51.84	EUR	12:32:51	Euronext Dublin	20230818749569
247	51.84	EUR	12:34:02	Euronext Dublin	20230818751105
320	51.84	EUR	12:34:02	Euronext Dublin	20230818751361
225	51.84	EUR	12:34:02	Euronext Dublin	20230818751617
248	51.84	EUR	12:36:49	Euronext Dublin	20230818753665
400	51.84	EUR	12:36:49	Euronext Dublin	20230818753921
751	51.84	EUR	12:37:13	Euronext Dublin	20230818754689
186	51.84	EUR	12:37:13	Euronext Dublin	20230818755969
414	51.84	EUR	12:37:13	Euronext Dublin	20230818756225
10	51.84	EUR	12:37:13	Euronext Dublin	20230818756481
339	51.84	EUR	12:37:13	Euronext Dublin	20230818756737
37	51.84	EUR	12:37:13	Euronext Dublin	20230818756993
752	51.82	EUR	12:38:26	Euronext Dublin	20230818757505
220	51.82	EUR	12:39:20	Euronext Dublin	20230818758273
187	51.8	EUR	12:40:07	Euronext Dublin	20230818759041
199	51.86	EUR	12:43:11	Euronext Dublin	20230818763649
211	51.86	EUR	12:43:11	Euronext Dublin	20230818763905
407	51.86	EUR	12:45:25	Euronext Dublin	20230818764929
93	51.84	EUR	12:47:15	Euronext Dublin	20230818765697
159	51.84	EUR	12:47:16	Euronext Dublin	20230818765953
152	51.84	EUR	12:47:18	Euronext Dublin	20230818766209
100	51.84	EUR	12:47:18	Euronext Dublin	20230818766465
160	51.84	EUR	12:47:18	Euronext Dublin	20230818766977
230	51.82	EUR	12:48:59	Euronext Dublin	20230818768001
344	51.82	EUR	12:48:59	Euronext Dublin	20230818768257
214	51.82	EUR	12:48:59	Euronext Dublin	20230818768513
87	51.84	EUR	12:51:02	Euronext Dublin	20230818770561
964	51.82	EUR	12:52:18	Euronext Dublin	20230818771841
144	51.8	EUR	12:52:29	Euronext Dublin	20230818772609
159	51.84	EUR	12:57:27	Euronext Dublin	20230818775425
184	51.84	EUR	12:57:30	Euronext Dublin	20230818775681
166	51.84	EUR	12:57:33	Euronext Dublin	20230818775937
192	51.84	EUR	12:57:35	Euronext Dublin	20230818776193
400	51.84	EUR	12:58:11	Euronext Dublin	20230818776449
336	51.84	EUR	12:58:11	Euronext Dublin	20230818776705
327	51.84	EUR	12:58:11	Euronext Dublin	20230818776961
70	51.84	EUR	12:58:11	Euronext Dublin	20230818777217
158	51.84	EUR	12:58:21	Euronext Dublin	20230818777729
117	51.84	EUR	12:58:21	Euronext Dublin	20230818777985
37	51.84	EUR	12:58:49	Euronext Dublin	20230818778497
41	51.84	EUR	12:58:54	Euronext Dublin	20230818778753
42	51.84	EUR	12:58:59	Euronext Dublin	20230818779009
5	51.84	EUR	12:59:04	Euronext Dublin	20230818779265
36	51.84	EUR	12:59:04	Euronext Dublin	20230818779521
41	51.84	EUR	12:59:09	Euronext Dublin	20230818779777
41	51.84	EUR	12:59:14	Euronext Dublin	20230818780033
41	51.84	EUR	12:59:19	Euronext Dublin	20230818780289
41	51.84	EUR	12:59:24	Euronext Dublin	20230818780545
41	51.84	EUR	12:59:29	Euronext Dublin	20230818780801
41	51.84	EUR	12:59:34	Euronext Dublin	20230818781057
125	51.82	EUR	13:00:24	Euronext Dublin	20230818781825
756	51.82	EUR	13:00:24	Euronext Dublin	20230818782081
981	51.8	EUR	13:00:27	Euronext Dublin	20230818783617
265	51.82	EUR	13:01:03	Euronext Dublin	20230818785153
550	51.82	EUR	13:01:03	Euronext Dublin	20230818785409
72	51.82	EUR	13:01:03	Euronext Dublin	20230818786177
334	51.82	EUR	13:01:03	Euronext Dublin	20230818786433
125	51.82	EUR	13:01:03	Euronext Dublin	20230818786689
327	51.82	EUR	13:01:03	Euronext Dublin	20230818786945
10	51.82	EUR	13:01:03	Euronext Dublin	20230818787201
10	51.82	EUR	13:01:03	Euronext Dublin	20230818787457
222	51.82	EUR	13:01:03	Euronext Dublin	20230818787713
275	51.78	EUR	13:03:13	Euronext Dublin	20230818790785
472	51.76	EUR	13:07:02	Euronext Dublin	20230818792577
423	51.76	EUR	13:07:02	Euronext Dublin	20230818792833
39	51.74	EUR	13:07:45	Euronext Dublin	20230818793601
61	51.74	EUR	13:07:47	Euronext Dublin	20230818793857
43	51.74	EUR	13:07:55	Euronext Dublin	20230818794113
47	51.74	EUR	13:07:55	Euronext Dublin	20230818794369
53	51.74	EUR	13:07:56	Euronext Dublin	20230818794625
61	51.74	EUR	13:07:57	Euronext Dublin	20230818794881
125	51.82	EUR	13:13:04	Euronext Dublin	20230818797953
125	51.82	EUR	13:13:17	Euronext Dublin	20230818798465
336	51.82	EUR	13:13:17	Euronext Dublin	20230818798721
327	51.82	EUR	13:13:17	Euronext Dublin	20230818798977
150	51.82	EUR	13:13:17	Euronext Dublin	20230818799233
42	51.82	EUR	13:13:23	Euronext Dublin	20230818799489
53	51.82	EUR	13:13:32	Euronext Dublin	20230818799745
36	51.82	EUR	13:13:38	Euronext Dublin	20230818800001
36	51.82	EUR	13:13:45	Euronext Dublin	20230818800257
6	51.82	EUR	13:13:45	Euronext Dublin	20230818800513
42	51.82	EUR	13:13:52	Euronext Dublin	20230818800769
36	51.82	EUR	13:13:58	Euronext Dublin	20230818801025
42	51.82	EUR	13:14:05	Euronext Dublin	20230818801281
36	51.82	EUR	13:14:11	Euronext Dublin	20230818801537
53	51.8	EUR	13:14:15	Euronext Dublin	20230818802817
400	51.8	EUR	13:14:15	Euronext Dublin	20230818803073
832	51.8	EUR	13:14:35	Euronext Dublin	20230818804097
310	51.8	EUR	13:14:35	Euronext Dublin	20230818805633
400	51.8	EUR	13:14:35	Euronext Dublin	20230818805889
111	51.8	EUR	13:14:35	Euronext Dublin	20230818806145
229	51.8	EUR	13:15:02	Euronext Dublin	20230818807425
218	51.8	EUR	13:15:02	Euronext Dublin	20230818807681
431	51.8	EUR	13:15:02	Euronext Dublin	20230818807937
125	51.8	EUR	13:15:02	Euronext Dublin	20230818810753
179	51.8	EUR	13:15:06	Euronext Dublin	20230818811265
179	51.8	EUR	13:15:06	Euronext Dublin	20230818811521
495	51.8	EUR	13:15:06	Euronext Dublin	20230818811777
19	51.8	EUR	13:15:06	Euronext Dublin	20230818812033
247	51.8	EUR	13:16:13	Euronext Dublin	20230818812801
162	51.76	EUR	13:19:55	Euronext Dublin	20230818813825
310	51.76	EUR	13:19:55	Euronext Dublin	20230818814081
151	51.76	EUR	13:19:55	Euronext Dublin	20230818814337
213	51.76	EUR	13:19:55	Euronext Dublin	20230818814593
134	51.76	EUR	13:19:55	Euronext Dublin	20230818814849
200	51.76	EUR	13:19:55	Euronext Dublin	20230818815105
68	51.76	EUR	13:20:10	Euronext Dublin	20230818816129
267	51.76	EUR	13:20:16	Euronext Dublin	20230818816385
354	51.76	EUR	13:20:16	Euronext Dublin	20230818816641
228	51.76	EUR	13:20:16	Euronext Dublin	20230818816897
160	51.78	EUR	13:23:01	Euronext Dublin	20230818819969
2	51.78	EUR	13:23:01	Euronext Dublin	20230818820225
200	51.78	EUR	13:24:01	Euronext Dublin	20230818820737
6	51.78	EUR	13:24:10	Euronext Dublin	20230818820993
274	51.78	EUR	13:24:10	Euronext Dublin	20230818821249
126	51.78	EUR	13:24:10	Euronext Dublin	20230818821505
10	51.78	EUR	13:24:10	Euronext Dublin	20230818821761
221	51.78	EUR	13:24:10	Euronext Dublin	20230818822529
165	51.76	EUR	13:25:03	Euronext Dublin	20230818824065
19	51.76	EUR	13:25:03	Euronext Dublin	20230818824321
35	51.78	EUR	13:25:39	Euronext Dublin	20230818826113
664	51.78	EUR	13:26:55	Euronext Dublin	20230818827137
567	51.76	EUR	13:27:40	Euronext Dublin	20230818830721
727	51.78	EUR	13:28:24	Euronext Dublin	20230818832257
327	51.78	EUR	13:28:24	Euronext Dublin	20230818832769
336	51.78	EUR	13:28:24	Euronext Dublin	20230818833025
283	51.78	EUR	13:28:24	Euronext Dublin	20230818833281
2	51.72	EUR	13:30:21	Euronext Dublin	20230818834561
38	51.72	EUR	13:30:21	Euronext Dublin	20230818834817
48	51.72	EUR	13:30:21	Euronext Dublin	20230818835329
8	51.72	EUR	13:30:22	Euronext Dublin	20230818835585
51	51.72	EUR	13:30:22	Euronext Dublin	20230818835841
64	51.72	EUR	13:30:23	Euronext Dublin	20230818836097
58	51.72	EUR	13:30:23	Euronext Dublin	20230818836353
8	51.72	EUR	13:30:23	Euronext Dublin	20230818836609
73	51.72	EUR	13:30:23	Euronext Dublin	20230818836865
44	51.72	EUR	13:30:24	Euronext Dublin	20230818837121
38	51.72	EUR	13:30:24	Euronext Dublin	20230818837377
88	51.72	EUR	13:30:25	Euronext Dublin	20230818837633
92	51.72	EUR	13:30:25	Euronext Dublin	20230818837889
95	51.72	EUR	13:30:25	Euronext Dublin	20230818838145
14	51.72	EUR	13:30:26	Euronext Dublin	20230818838401
78	51.72	EUR	13:30:26	Euronext Dublin	20230818838657
6	51.72	EUR	13:30:26	Euronext Dublin	20230818838913
101	51.72	EUR	13:30:26	Euronext Dublin	20230818839169
18	51.72	EUR	13:30:27	Euronext Dublin	20230818839425
91	51.72	EUR	13:30:27	Euronext Dublin	20230818839681
120	51.72	EUR	13:30:28	Euronext Dublin	20230818839937
123	51.72	EUR	13:30:28	Euronext Dublin	20230818840193
2	51.72	EUR	13:30:29	Euronext Dublin	20230818840449
129	51.72	EUR	13:30:29	Euronext Dublin	20230818840705
35	51.72	EUR	13:30:30	Euronext Dublin	20230818840961
12	51.72	EUR	13:30:30	Euronext Dublin	20230818841217
38	51.72	EUR	13:30:33	Euronext Dublin	20230818841473
49	51.72	EUR	13:30:37	Euronext Dublin	20230818841729
38	51.72	EUR	13:30:40	Euronext Dublin	20230818841985
37	51.72	EUR	13:30:43	Euronext Dublin	20230818842241
37	51.72	EUR	13:30:46	Euronext Dublin	20230818842497
37	51.72	EUR	13:30:49	Euronext Dublin	20230818842753
38	51.72	EUR	13:30:52	Euronext Dublin	20230818843009
48	51.72	EUR	13:30:56	Euronext Dublin	20230818843265
1	51.72	EUR	13:30:56	Euronext Dublin	20230818843521
38	51.72	EUR	13:30:59	Euronext Dublin	20230818843777
37	51.72	EUR	13:31:02	Euronext Dublin	20230818844033
37	51.72	EUR	13:31:05	Euronext Dublin	20230818844289
12	51.72	EUR	13:31:08	Euronext Dublin	20230818844545
25	51.72	EUR	13:31:08	Euronext Dublin	20230818844801
38	51.72	EUR	13:31:11	Euronext Dublin	20230818845057
37	51.72	EUR	13:31:14	Euronext Dublin	20230818845313
37	51.72	EUR	13:31:17	Euronext Dublin	20230818845569
38	51.72	EUR	13:31:20	Euronext Dublin	20230818845825
2	51.72	EUR	13:31:24	Euronext Dublin	20230818846081
47	51.72	EUR	13:31:24	Euronext Dublin	20230818846337
38	51.72	EUR	13:31:27	Euronext Dublin	20230818846593
37	51.72	EUR	13:31:30	Euronext Dublin	20230818847361
50	51.72	EUR	13:31:34	Euronext Dublin	20230818848385
37	51.72	EUR	13:31:37	Euronext Dublin	20230818848641
37	51.72	EUR	13:31:40	Euronext Dublin	20230818849153
50	51.72	EUR	13:31:44	Euronext Dublin	20230818849409
37	51.72	EUR	13:31:47	Euronext Dublin	20230818849665
37	51.72	EUR	13:31:50	Euronext Dublin	20230818850177
38	51.72	EUR	13:31:53	Euronext Dublin	20230818850433
37	51.72	EUR	13:31:56	Euronext Dublin	20230818851201
44	51.72	EUR	13:32:00	Euronext Dublin	20230818851713
130	51.72	EUR	13:32:10	Euronext Dublin	20230818851969
66	51.72	EUR	13:32:27	Euronext Dublin	20230818853505
1	51.72	EUR	13:35:13	Euronext Dublin	20230818854785
6	51.72	EUR	13:35:54	Euronext Dublin	20230818855041
327	51.72	EUR	13:35:54	Euronext Dublin	20230818855297
765	51.72	EUR	13:35:54	Euronext Dublin	20230818855553
110	51.72	EUR	13:35:54	Euronext Dublin	20230818857857
125	51.72	EUR	13:35:54	Euronext Dublin	20230818858113
334	51.72	EUR	13:35:54	Euronext Dublin	20230818858369
415	51.72	EUR	13:35:54	Euronext Dublin	20230818858625
292	51.72	EUR	13:35:54	Euronext Dublin	20230818858881
125	51.72	EUR	13:35:54	Euronext Dublin	20230818859137
334	51.72	EUR	13:35:54	Euronext Dublin	20230818859393
788	51.72	EUR	13:35:54	Euronext Dublin	20230818859649
27	51.72	EUR	13:35:54	Euronext Dublin	20230818859905
2	51.72	EUR	13:35:54	Euronext Dublin	20230818860161
800	51.7	EUR	13:36:53	Euronext Dublin	20230818860417
336	51.7	EUR	13:36:53	Euronext Dublin	20230818860673
125	51.7	EUR	13:36:53	Euronext Dublin	20230818860929
334	51.7	EUR	13:36:53	Euronext Dublin	20230818861185
89	51.7	EUR	13:36:53	Euronext Dublin	20230818861441
5	51.7	EUR	13:36:53	Euronext Dublin	20230818861697
120	51.7	EUR	13:36:53	Euronext Dublin	20230818861953
519	51.68	EUR	13:39:04	Euronext Dublin	20230818862977
248	51.68	EUR	13:39:04	Euronext Dublin	20230818863233
100	51.7	EUR	13:41:04	Euronext Dublin	20230818864257
173	51.7	EUR	13:41:12	Euronext Dublin	20230818864513
163	51.7	EUR	13:41:13	Euronext Dublin	20230818864769
89	51.7	EUR	13:41:13	Euronext Dublin	20230818865025
106	51.7	EUR	13:41:51	Euronext Dublin	20230818865281
19	51.7	EUR	13:41:51	Euronext Dublin	20230818865537
87	51.7	EUR	13:41:51	Euronext Dublin	20230818865793
107	51.7	EUR	13:41:51	Euronext Dublin	20230818866049
109	51.7	EUR	13:41:52	Euronext Dublin	20230818866305
33	51.7	EUR	13:41:52	Euronext Dublin	20230818866561
20	51.7	EUR	13:41:52	Euronext Dublin	20230818866817
43	51.7	EUR	13:41:56	Euronext Dublin	20230818867073
42	51.7	EUR	13:42:00	Euronext Dublin	20230818867329
43	51.7	EUR	13:42:04	Euronext Dublin	20230818867585
43	51.7	EUR	13:42:08	Euronext Dublin	20230818867841
42	51.7	EUR	13:42:12	Euronext Dublin	20230818868097
43	51.7	EUR	13:42:16	Euronext Dublin	20230818868353
42	51.7	EUR	13:42:20	Euronext Dublin	20230818868609
9	51.7	EUR	13:42:24	Euronext Dublin	20230818868865
34	51.7	EUR	13:42:24	Euronext Dublin	20230818869121
43	51.7	EUR	13:42:28	Euronext Dublin	20230818869377
42	51.7	EUR	13:42:32	Euronext Dublin	20230818869633
43	51.7	EUR	13:42:36	Euronext Dublin	20230818869889
43	51.7	EUR	13:42:40	Euronext Dublin	20230818870145
42	51.7	EUR	13:42:44	Euronext Dublin	20230818870401
43	51.7	EUR	13:42:48	Euronext Dublin	20230818870657
42	51.7	EUR	13:42:52	Euronext Dublin	20230818870913
2	51.7	EUR	13:42:56	Euronext Dublin	20230818871169
41	51.7	EUR	13:42:56	Euronext Dublin	20230818871425
43	51.7	EUR	13:43:00	Euronext Dublin	20230818871681
41	51.7	EUR	13:43:04	Euronext Dublin	20230818871937
1	51.7	EUR	13:43:04	Euronext Dublin	20230818872193
43	51.7	EUR	13:43:08	Euronext Dublin	20230818872449
42	51.7	EUR	13:43:12	Euronext Dublin	20230818872705
43	51.7	EUR	13:43:16	Euronext Dublin	20230818872961
156	51.68	EUR	13:43:18	Euronext Dublin	20230818873985
539	51.68	EUR	13:43:18	Euronext Dublin	20230818874241
728	51.68	EUR	13:43:38	Euronext Dublin	20230818875521
298	51.68	EUR	13:43:40	Euronext Dublin	20230818878337
422	51.68	EUR	13:43:41	Euronext Dublin	20230818878593
43	51.68	EUR	13:43:42	Euronext Dublin	20230818880897
546	51.68	EUR	13:45:20	Euronext Dublin	20230818886785
287	51.66	EUR	13:45:37	Euronext Dublin	20230818888065
604	51.66	EUR	13:47:37	Euronext Dublin	20230818890369
252	51.66	EUR	13:47:37	Euronext Dublin	20230818890625
258	51.66	EUR	13:47:37	Euronext Dublin	20230818890881
81	51.64	EUR	13:48:19	Euronext Dublin	20230818891393
963	51.62	EUR	13:48:39	Euronext Dublin	20230818891649
415	51.62	EUR	13:48:41	Euronext Dublin	20230818892417
47	51.62	EUR	13:48:45	Euronext Dublin	20230818893953
188	51.62	EUR	13:49:06	Euronext Dublin	20230818894977
237	51.64	EUR	13:52:08	Euronext Dublin	20230818900865
298	51.64	EUR	13:52:47	Euronext Dublin	20230818901121
125	51.64	EUR	13:54:14	Euronext Dublin	20230818901377
67	51.64	EUR	13:54:14	Euronext Dublin	20230818901633
156	51.64	EUR	13:54:15	Euronext Dublin	20230818901889
40	51.64	EUR	13:54:15	Euronext Dublin	20230818902145
197	51.64	EUR	13:54:15	Euronext Dublin	20230818902401
200	51.64	EUR	13:54:19	Euronext Dublin	20230818902913
200	51.64	EUR	13:54:26	Euronext Dublin	20230818903169
125	51.64	EUR	13:54:27	Euronext Dublin	20230818903425
78	51.64	EUR	13:54:27	Euronext Dublin	20230818903681
205	51.64	EUR	13:54:27	Euronext Dublin	20230818903937
229	51.64	EUR	13:54:30	Euronext Dublin	20230818904193
339	51.64	EUR	13:54:34	Euronext Dublin	20230818905217
156	51.66	EUR	13:56:46	Euronext Dublin	20230818909057
132	51.68	EUR	13:56:50	Euronext Dublin	20230818909825
763	51.7	EUR	14:00:01	Euronext Dublin	20230818912641
112	51.7	EUR	14:00:10	Euronext Dublin	20230818913409
863	51.7	EUR	14:00:10	Euronext Dublin	20230818913665
1062	51.82	EUR	14:02:38	Euronext Dublin	20230818919041
131	51.82	EUR	14:02:39	Euronext Dublin	20230818922881
822	51.82	EUR	14:03:02	Euronext Dublin	20230818924673
850	51.82	EUR	14:03:02	Euronext Dublin	20230818926977
1100	51.8	EUR	14:03:59	Euronext Dublin	20230818927233
124	51.8	EUR	14:03:59	Euronext Dublin	20230818927489
89	51.8	EUR	14:03:59	Euronext Dublin	20230818927745
125	51.8	EUR	14:03:59	Euronext Dublin	20230818930305
237	51.8	EUR	14:03:59	Euronext Dublin	20230818930561
798	51.78	EUR	14:05:47	Euronext Dublin	20230818932865
1212	51.76	EUR	14:05:55	Euronext Dublin	20230818936193
653	51.82	EUR	14:08:16	Euronext Dublin	20230818943873
86	51.82	EUR	14:08:16	Euronext Dublin	20230818944129
561	51.82	EUR	14:08:16	Euronext Dublin	20230818945409
200	51.82	EUR	14:08:16	Euronext Dublin	20230818945665
25	51.82	EUR	14:08:16	Euronext Dublin	20230818945921
540	51.82	EUR	14:08:52	Euronext Dublin	20230818948737
52	51.82	EUR	14:08:52	Euronext Dublin	20230818949249
95	51.8	EUR	14:09:16	Euronext Dublin	20230818950017
72	51.8	EUR	14:09:16	Euronext Dublin	20230818950273
406	51.78	EUR	14:10:07	Euronext Dublin	20230818952321
58	51.76	EUR	14:11:12	Euronext Dublin	20230818956417
482	51.76	EUR	14:11:12	Euronext Dublin	20230818956673
240	51.76	EUR	14:11:39	Euronext Dublin	20230818958721
608	51.76	EUR	14:12:59	Euronext Dublin	20230818962049
201	51.7	EUR	14:14:52	Euronext Dublin	20230818963073
42	51.66	EUR	14:16:50	Euronext Dublin	20230818965121
39	51.66	EUR	14:16:54	Euronext Dublin	20230818965377
39	51.66	EUR	14:16:58	Euronext Dublin	20230818965633
5	51.66	EUR	14:17:02	Euronext Dublin	20230818965889
34	51.66	EUR	14:17:02	Euronext Dublin	20230818966145
39	51.66	EUR	14:17:06	Euronext Dublin	20230818966401
39	51.66	EUR	14:17:10	Euronext Dublin	20230818966657
39	51.66	EUR	14:17:14	Euronext Dublin	20230818966913
747	51.62	EUR	14:17:17	Euronext Dublin	20230818969473
242	51.58	EUR	14:17:20	Euronext Dublin	20230818982785
10	51.58	EUR	14:17:20	Euronext Dublin	20230818983041
649	51.56	EUR	14:17:37	Euronext Dublin	20230818983809
159	51.56	EUR	14:19:44	Euronext Dublin	20230818989441
116	51.56	EUR	14:19:44	Euronext Dublin	20230818989697
826	51.58	EUR	14:21:01	Euronext Dublin	20230818991745
36	51.6	EUR	14:22:02	Euronext Dublin	20230818992513
48	51.6	EUR	14:22:07	Euronext Dublin	20230818992769
57	51.6	EUR	14:22:13	Euronext Dublin	20230818993537
210	51.62	EUR	14:22:35	Euronext Dublin	20230818994305
38	51.62	EUR	14:22:39	Euronext Dublin	20230818995073
125	51.62	EUR	14:23:00	Euronext Dublin	20230818996097
75	51.62	EUR	14:23:00	Euronext Dublin	20230818996353
38	51.62	EUR	14:23:04	Euronext Dublin	20230818996609
229	51.62	EUR	14:24:21	Euronext Dublin	20230818997633
180	51.62	EUR	14:24:53	Euronext Dublin	20230818998145
98	51.62	EUR	14:25:24	Euronext Dublin	202308181001217
27	51.62	EUR	14:25:25	Euronext Dublin	202308181001473
73	51.62	EUR	14:25:25	Euronext Dublin	202308181001729
102	51.62	EUR	14:25:26	Euronext Dublin	202308181001985
93	51.62	EUR	14:25:26	Euronext Dublin	202308181002241
59	51.62	EUR	14:25:27	Euronext Dublin	202308181002497
36	51.62	EUR	14:25:27	Euronext Dublin	202308181002753
96	51.62	EUR	14:25:27	Euronext Dublin	202308181003009
99	51.62	EUR	14:25:28	Euronext Dublin	202308181003265
21	51.62	EUR	14:25:29	Euronext Dublin	202308181003521
80	51.62	EUR	14:25:29	Euronext Dublin	202308181003777
104	51.62	EUR	14:25:30	Euronext Dublin	202308181004033
66	51.62	EUR	14:25:30	Euronext Dublin	202308181004289
38	51.62	EUR	14:25:30	Euronext Dublin	202308181004545
57	51.62	EUR	14:25:31	Euronext Dublin	202308181004801
1001	51.6	EUR	14:26:24	Euronext Dublin	202308181005569
460	51.6	EUR	14:26:24	Euronext Dublin	202308181005825
156	51.6	EUR	14:26:47	Euronext Dublin	202308181007617
6	51.6	EUR	14:26:47	Euronext Dublin	202308181007873
238	51.6	EUR	14:26:50	Euronext Dublin	202308181008897
26	51.6	EUR	14:27:02	Euronext Dublin	202308181010433
322	51.6	EUR	14:27:02	Euronext Dublin	202308181010689
228	51.6	EUR	14:27:07	Euronext Dublin	202308181011969
400	51.6	EUR	14:27:07	Euronext Dublin	202308181012225
16	51.6	EUR	14:27:07	Euronext Dublin	202308181012481
86	51.6	EUR	14:27:07	Euronext Dublin	202308181014529
249	51.58	EUR	14:27:40	Euronext Dublin	202308181015809
300	51.56	EUR	14:28:54	Euronext Dublin	202308181020161
210	51.56	EUR	14:28:54	Euronext Dublin	202308181020417
100	51.54	EUR	14:29:30	Euronext Dublin	202308181021953
438	51.54	EUR	14:29:30	Euronext Dublin	202308181022209
375	51.52	EUR	14:30:00	Euronext Dublin	202308181023745
59	51.52	EUR	14:30:00	Euronext Dublin	202308181024001
125	51.52	EUR	14:30:00	Euronext Dublin	202308181024769
158	51.52	EUR	14:30:00	Euronext Dublin	202308181025025
45	51.5	EUR	14:30:01	Euronext Dublin	202308181026817
46	51.48	EUR	14:30:02	Euronext Dublin	202308181027585
691	51.48	EUR	14:30:31	Euronext Dublin	202308181029889
148	51.48	EUR	14:30:48	Euronext Dublin	202308181033985
247	51.48	EUR	14:31:03	Euronext Dublin	202308181038849
125	51.5	EUR	14:31:25	Euronext Dublin	202308181041153
327	51.5	EUR	14:31:25	Euronext Dublin	202308181041409
252	51.5	EUR	14:31:25	Euronext Dublin	202308181041665
76	51.5	EUR	14:31:25	Euronext Dublin	202308181041921
400	51.54	EUR	14:31:47	Euronext Dublin	202308181046529
125	51.54	EUR	14:31:47	Euronext Dublin	202308181046785
496	51.54	EUR	14:31:47	Euronext Dublin	202308181047041
71	51.54	EUR	14:31:49	Euronext Dublin	202308181047553
125	51.56	EUR	14:31:54	Euronext Dublin	202308181049857
103	51.56	EUR	14:31:54	Euronext Dublin	202308181050113
45	51.56	EUR	14:31:55	Euronext Dublin	202308181051137
45	51.56	EUR	14:31:56	Euronext Dublin	202308181051393
46	51.56	EUR	14:31:57	Euronext Dublin	202308181051649
45	51.56	EUR	14:31:58	Euronext Dublin	202308181051905
46	51.56	EUR	14:31:59	Euronext Dublin	202308181052161
45	51.56	EUR	14:32:00	Euronext Dublin	202308181052417
46	51.56	EUR	14:32:01	Euronext Dublin	202308181052673
738	51.56	EUR	14:32:05	Euronext Dublin	202308181054465
35	51.56	EUR	14:32:18	Euronext Dublin	202308181057537
46	51.56	EUR	14:32:19	Euronext Dublin	202308181057793
38	51.56	EUR	14:32:20	Euronext Dublin	202308181058049
7	51.56	EUR	14:32:20	Euronext Dublin	202308181058305
46	51.56	EUR	14:32:21	Euronext Dublin	202308181058561
919	51.54	EUR	14:32:21	Euronext Dublin	202308181058817
101	51.54	EUR	14:32:21	Euronext Dublin	202308181059073
842	51.54	EUR	14:32:33	Euronext Dublin	202308181067265
16	51.54	EUR	14:32:43	Euronext Dublin	202308181069313
50	51.54	EUR	14:32:49	Euronext Dublin	202308181069569
225	51.54	EUR	14:32:49	Euronext Dublin	202308181069825
86	51.54	EUR	14:32:49	Euronext Dublin	202308181070081
851	51.54	EUR	14:32:50	Euronext Dublin	202308181071105
612	51.54	EUR	14:33:24	Euronext Dublin	202308181077505
286	51.54	EUR	14:33:24	Euronext Dublin	202308181080065
215	51.54	EUR	14:33:24	Euronext Dublin	202308181080321
172	51.54	EUR	14:33:24	Euronext Dublin	202308181080577
327	51.54	EUR	14:33:24	Euronext Dublin	202308181082113
72	51.54	EUR	14:33:24	Euronext Dublin	202308181082369
170	51.56	EUR	14:34:04	Euronext Dublin	202308181086977
193	51.58	EUR	14:34:15	Euronext Dublin	202308181088513
168	51.58	EUR	14:34:19	Euronext Dublin	202308181089281
62	51.58	EUR	14:34:19	Euronext Dublin	202308181089537
46	51.58	EUR	14:34:20	Euronext Dublin	202308181089793
45	51.58	EUR	14:34:21	Euronext Dublin	202308181090049
46	51.58	EUR	14:34:22	Euronext Dublin	202308181090305
1089	51.56	EUR	14:34:23	Euronext Dublin	202308181091073
75	51.54	EUR	14:34:24	Euronext Dublin	202308181094145
125	51.58	EUR	14:34:58	Euronext Dublin	202308181096193
252	51.58	EUR	14:34:58	Euronext Dublin	202308181096449
30	51.58	EUR	14:34:58	Euronext Dublin	202308181096705
112	51.58	EUR	14:34:59	Euronext Dublin	202308181096961
78	51.56	EUR	14:35:01	Euronext Dublin	202308181097473
582	51.54	EUR	14:35:01	Euronext Dublin	202308181097985
321	51.52	EUR	14:35:07	Euronext Dublin	202308181098497
125	51.52	EUR	14:35:07	Euronext Dublin	202308181098753
881	51.52	EUR	14:35:07	Euronext Dublin	202308181099009
29	51.5	EUR	14:35:14	Euronext Dublin	202308181100289
226	51.5	EUR	14:35:14	Euronext Dublin	202308181100545
95	51.5	EUR	14:35:19	Euronext Dublin	202308181101313
125	51.5	EUR	14:35:19	Euronext Dublin	202308181101569
219	51.48	EUR	14:35:26	Euronext Dublin	202308181102081
331	51.48	EUR	14:36:05	Euronext Dublin	202308181105921
529	51.48	EUR	14:36:05	Euronext Dublin	202308181106177
117	51.52	EUR	14:36:36	Euronext Dublin	202308181111297
100	51.52	EUR	14:36:36	Euronext Dublin	202308181111553
100	51.52	EUR	14:36:36	Euronext Dublin	202308181111809
336	51.52	EUR	14:36:36	Euronext Dublin	202308181112065
571	51.5	EUR	14:36:41	Euronext Dublin	202308181113601
598	51.52	EUR	14:37:07	Euronext Dublin	202308181116673
327	51.52	EUR	14:37:07	Euronext Dublin	202308181117697
250	51.52	EUR	14:37:07	Euronext Dublin	202308181117953
125	51.52	EUR	14:37:07	Euronext Dublin	202308181118209
22	51.52	EUR	14:37:07	Euronext Dublin	202308181118465
290	51.52	EUR	14:37:21	Euronext Dublin	202308181119745
153	51.56	EUR	14:38:19	Euronext Dublin	202308181124609
94	51.56	EUR	14:38:19	Euronext Dublin	202308181124865
133	51.56	EUR	14:38:23	Euronext Dublin	202308181125633
66	51.56	EUR	14:38:25	Euronext Dublin	202308181125889
66	51.56	EUR	14:38:27	Euronext Dublin	202308181126145
27	51.56	EUR	14:38:29	Euronext Dublin	202308181126401
39	51.56	EUR	14:38:29	Euronext Dublin	202308181126657
349	51.66	EUR	14:38:53	Euronext Dublin	202308181131521
259	51.66	EUR	14:38:55	Euronext Dublin	202308181131777
125	51.66	EUR	14:38:55	Euronext Dublin	202308181132033
172	51.66	EUR	14:38:55	Euronext Dublin	202308181132289
262	51.66	EUR	14:39:06	Euronext Dublin	202308181133825
125	51.66	EUR	14:39:06	Euronext Dublin	202308181134081
267	51.66	EUR	14:39:06	Euronext Dublin	202308181134337
665	51.64	EUR	14:39:13	Euronext Dublin	202308181135617
163	51.64	EUR	14:39:13	Euronext Dublin	202308181135873
131	51.64	EUR	14:39:13	Euronext Dublin	202308181137665
251	51.64	EUR	14:39:13	Euronext Dublin	202308181137921
125	51.64	EUR	14:39:13	Euronext Dublin	202308181138177
375	51.64	EUR	14:39:13	Euronext Dublin	202308181138433
408	51.64	EUR	14:39:25	Euronext Dublin	202308181139201
62	51.64	EUR	14:39:25	Euronext Dublin	202308181139457
22	51.64	EUR	14:39:25	Euronext Dublin	202308181139713
529	51.64	EUR	14:39:46	Euronext Dublin	202308181143041
211	51.64	EUR	14:39:52	Euronext Dublin	202308181145601
417	51.64	EUR	14:40:06	Euronext Dublin	202308181146113
95	51.64	EUR	14:40:06	Euronext Dublin	202308181146369
71	51.64	EUR	14:40:10	Euronext Dublin	202308181147649
551	51.66	EUR	14:41:31	Euronext Dublin	202308181150465
442	51.64	EUR	14:41:46	Euronext Dublin	202308181150977
883	51.64	EUR	14:41:46	Euronext Dublin	202308181151233
26	51.64	EUR	14:41:47	Euronext Dublin	202308181151745
342	51.64	EUR	14:41:47	Euronext Dublin	202308181152001
106	51.64	EUR	14:41:47	Euronext Dublin	202308181152257
245	51.62	EUR	14:42:04	Euronext Dublin	202308181153281
97	51.62	EUR	14:42:04	Euronext Dublin	202308181153793
62	51.62	EUR	14:42:04	Euronext Dublin	202308181154049
112	51.66	EUR	14:43:34	Euronext Dublin	202308181159681
1036	51.66	EUR	14:43:34	Euronext Dublin	202308181159937
74	51.66	EUR	14:43:34	Euronext Dublin	202308181160193
198	51.64	EUR	14:43:41	Euronext Dublin	202308181161473
986	51.64	EUR	14:44:13	Euronext Dublin	202308181164033
250	51.64	EUR	14:44:13	Euronext Dublin	202308181165057
154	51.64	EUR	14:44:13	Euronext Dublin	202308181165313
638	51.68	EUR	14:44:53	Euronext Dublin	202308181178369
136	51.66	EUR	14:45:10	Euronext Dublin	202308181179649
62	51.66	EUR	14:45:10	Euronext Dublin	202308181179905
281	51.66	EUR	14:45:10	Euronext Dublin	202308181180161
128	51.66	EUR	14:45:10	Euronext Dublin	202308181180417
40	51.66	EUR	14:45:10	Euronext Dublin	202308181180673
355	51.66	EUR	14:45:10	Euronext Dublin	202308181180929
220	51.64	EUR	14:45:22	Euronext Dublin	202308181182721
523	51.62	EUR	14:45:43	Euronext Dublin	202308181184001
137	51.62	EUR	14:45:43	Euronext Dublin	202308181184257
125	51.62	EUR	14:47:04	Euronext Dublin	202308181190145
612	51.62	EUR	14:47:04	Euronext Dublin	202308181190401
305	51.62	EUR	14:47:17	Euronext Dublin	202308181193729
125	51.62	EUR	14:47:17	Euronext Dublin	202308181193985
483	51.62	EUR	14:47:17	Euronext Dublin	202308181194241
327	51.62	EUR	14:47:17	Euronext Dublin	202308181194497
440	51.62	EUR	14:47:17	Euronext Dublin	202308181194753
197	51.62	EUR	14:47:17	Euronext Dublin	202308181195009
551	51.6	EUR	14:47:45	Euronext Dublin	202308181195521
750	51.62	EUR	14:48:21	Euronext Dublin	202308181198849
716	51.68	EUR	14:49:14	Euronext Dublin	202308181205505
252	51.68	EUR	14:49:15	Euronext Dublin	202308181206017
327	51.68	EUR	14:49:15	Euronext Dublin	202308181206273
280	51.68	EUR	14:49:15	Euronext Dublin	202308181206529
206	51.68	EUR	14:49:15	Euronext Dublin	202308181206785
125	51.68	EUR	14:49:30	Euronext Dublin	202308181207041
343	51.68	EUR	14:49:30	Euronext Dublin	202308181207297
556	51.7	EUR	14:50:52	Euronext Dublin	202308181212673
214	51.7	EUR	14:50:54	Euronext Dublin	202308181214721
815	51.7	EUR	14:50:54	Euronext Dublin	202308181214977
252	51.72	EUR	14:51:11	Euronext Dublin	202308181218561
125	51.72	EUR	14:51:11	Euronext Dublin	202308181218817
149	51.72	EUR	14:51:11	Euronext Dublin	202308181219073
551	51.7	EUR	14:52:15	Euronext Dublin	202308181223937
350	51.7	EUR	14:52:57	Euronext Dublin	202308181226497
317	51.7	EUR	14:52:57	Euronext Dublin	202308181226753
211	51.7	EUR	14:52:57	Euronext Dublin	202308181227009
121	51.7	EUR	14:53:10	Euronext Dublin	202308181228545
256	51.68	EUR	14:53:50	Euronext Dublin	202308181230081
1147	51.68	EUR	14:53:50	Euronext Dublin	202308181230337
1368	51.68	EUR	14:53:51	Euronext Dublin	202308181232129
615	51.68	EUR	14:54:27	Euronext Dublin	202308181234689
221	51.68	EUR	14:54:27	Euronext Dublin	202308181234945
938	51.64	EUR	14:55:32	Euronext Dublin	202308181237761
746	51.6	EUR	14:56:07	Euronext Dublin	202308181238785
831	51.6	EUR	14:57:36	Euronext Dublin	202308181247745
468	51.6	EUR	14:57:36	Euronext Dublin	202308181248001
831	51.6	EUR	14:58:47	Euronext Dublin	202308181251329
252	51.6	EUR	14:58:47	Euronext Dublin	202308181251585
1475	51.58	EUR	14:59:48	Euronext Dublin	202308181252865
33	51.58	EUR	15:00:06	Euronext Dublin	202308181256705
120	51.58	EUR	15:00:06	Euronext Dublin	202308181256961
132	51.58	EUR	15:00:07	Euronext Dublin	202308181257217
142	51.58	EUR	15:00:09	Euronext Dublin	202308181257473
60	51.58	EUR	15:00:11	Euronext Dublin	202308181257729
50	51.58	EUR	15:00:13	Euronext Dublin	202308181257985
10	51.58	EUR	15:00:13	Euronext Dublin	202308181258241
179	51.58	EUR	15:00:19	Euronext Dublin	202308181258753
201	51.58	EUR	15:00:39	Euronext Dublin	202308181259009
125	51.58	EUR	15:00:40	Euronext Dublin	202308181259265
78	51.58	EUR	15:00:40	Euronext Dublin	202308181259521
118	51.58	EUR	15:00:41	Euronext Dublin	202308181259777
125	51.58	EUR	15:01:12	Euronext Dublin	202308181260289
39	51.58	EUR	15:01:12	Euronext Dublin	202308181260545
167	51.58	EUR	15:01:13	Euronext Dublin	202308181260801
110	51.58	EUR	15:01:13	Euronext Dublin	202308181261057
58	51.58	EUR	15:01:13	Euronext Dublin	202308181261313
172	51.58	EUR	15:01:14	Euronext Dublin	202308181261569
77	51.58	EUR	15:01:14	Euronext Dublin	202308181261825
97	51.58	EUR	15:01:14	Euronext Dublin	202308181262081
152	51.58	EUR	15:01:15	Euronext Dublin	202308181262337
24	51.58	EUR	15:01:15	Euronext Dublin	202308181262593
81	51.58	EUR	15:01:16	Euronext Dublin	202308181263105
84	51.58	EUR	15:01:16	Euronext Dublin	202308181263361
60	51.58	EUR	15:01:18	Euronext Dublin	202308181263617
58	51.58	EUR	15:01:52	Euronext Dublin	202308181265153
59	51.58	EUR	15:01:54	Euronext Dublin	202308181265409
47	51.58	EUR	15:01:56	Euronext Dublin	202308181265665
13	51.58	EUR	15:01:56	Euronext Dublin	202308181265921
59	51.58	EUR	15:01:58	Euronext Dublin	202308181266177
53	51.58	EUR	15:02:00	Euronext Dublin	202308181266433
6	51.58	EUR	15:02:00	Euronext Dublin	202308181266689
59	51.58	EUR	15:02:02	Euronext Dublin	202308181266945
60	51.58	EUR	15:02:04	Euronext Dublin	202308181267201
59	51.58	EUR	15:02:06	Euronext Dublin	202308181267457
59	51.58	EUR	15:02:08	Euronext Dublin	202308181267713
59	51.58	EUR	15:02:10	Euronext Dublin	202308181267969
60	51.58	EUR	15:02:12	Euronext Dublin	202308181268225
59	51.56	EUR	15:02:14	Euronext Dublin	202308181268481
59	51.56	EUR	15:02:16	Euronext Dublin	202308181268737
59	51.56	EUR	15:02:18	Euronext Dublin	202308181268993
60	51.56	EUR	15:02:20	Euronext Dublin	202308181269249
59	51.56	EUR	15:02:22	Euronext Dublin	202308181269505
20	51.56	EUR	15:02:24	Euronext Dublin	202308181269761
39	51.56	EUR	15:02:24	Euronext Dublin	202308181270017
59	51.56	EUR	15:02:26	Euronext Dublin	202308181270273
60	51.56	EUR	15:02:28	Euronext Dublin	202308181270529
59	51.56	EUR	15:02:30	Euronext Dublin	202308181270785
59	51.56	EUR	15:02:32	Euronext Dublin	202308181271041
31	51.56	EUR	15:02:34	Euronext Dublin	202308181271297
29	51.56	EUR	15:02:34	Euronext Dublin	202308181271553
59	51.56	EUR	15:02:36	Euronext Dublin	202308181271809
37	51.56	EUR	15:02:38	Euronext Dublin	202308181272065
22	51.56	EUR	15:02:38	Euronext Dublin	202308181272321
59	51.56	EUR	15:02:40	Euronext Dublin	202308181272577
60	51.56	EUR	15:02:42	Euronext Dublin	202308181272833
19	51.56	EUR	15:02:44	Euronext Dublin	202308181273089
40	51.56	EUR	15:02:44	Euronext Dublin	202308181273345
59	51.56	EUR	15:02:46	Euronext Dublin	202308181273601
59	51.56	EUR	15:02:48	Euronext Dublin	202308181273857
60	51.56	EUR	15:02:50	Euronext Dublin	202308181274113
59	51.56	EUR	15:02:52	Euronext Dublin	202308181274369
59	51.56	EUR	15:02:54	Euronext Dublin	202308181274625
59	51.56	EUR	15:02:56	Euronext Dublin	202308181274881
60	51.56	EUR	15:02:58	Euronext Dublin	202308181275137
59	51.56	EUR	15:03:00	Euronext Dublin	202308181275393
1569	51.56	EUR	15:03:04	Euronext Dublin	202308181278465
1074	51.54	EUR	15:03:09	Euronext Dublin	202308181280001
73	51.54	EUR	15:03:09	Euronext Dublin	202308181280257
1695	51.52	EUR	15:03:34	Euronext Dublin	202308181285889
316	51.52	EUR	15:03:34	Euronext Dublin	202308181287169
307	51.52	EUR	15:03:34	Euronext Dublin	202308181287425
199	51.52	EUR	15:03:34	Euronext Dublin	202308181287681
67	51.52	EUR	15:03:34	Euronext Dublin	202308181287937
59	51.54	EUR	15:03:34	Euronext Dublin	202308181288193
119	51.52	EUR	15:03:41	Euronext Dublin	202308181289217
301	51.56	EUR	15:05:45	Euronext Dublin	202308181305601
619	51.56	EUR	15:05:45	Euronext Dublin	202308181305857
1598	51.54	EUR	15:06:12	Euronext Dublin	202308181308161
306	51.54	EUR	15:06:12	Euronext Dublin	202308181308673
103	51.54	EUR	15:06:12	Euronext Dublin	202308181308929
316	51.54	EUR	15:06:12	Euronext Dublin	202308181309185
307	51.54	EUR	15:06:12	Euronext Dublin	202308181309441
395	51.54	EUR	15:06:12	Euronext Dublin	202308181309697
72	51.54	EUR	15:06:12	Euronext Dublin	202308181309953
623	51.6	EUR	15:07:55	Euronext Dublin	202308181316609
307	51.6	EUR	15:07:55	Euronext Dublin	202308181316865
261	51.6	EUR	15:07:55	Euronext Dublin	202308181317121
579	51.58	EUR	15:07:57	Euronext Dublin	202308181317889
125	51.58	EUR	15:07:57	Euronext Dublin	202308181318145
134	51.58	EUR	15:07:57	Euronext Dublin	202308181318401
525	51.58	EUR	15:07:57	Euronext Dublin	202308181318657
372	51.58	EUR	15:08:07	Euronext Dublin	202308181319681
783	51.6	EUR	15:09:31	Euronext Dublin	202308181324289
316	51.64	EUR	15:09:44	Euronext Dublin	202308181330433
396	51.64	EUR	15:09:44	Euronext Dublin	202308181330689
307	51.64	EUR	15:09:44	Euronext Dublin	202308181330945
10	51.64	EUR	15:09:44	Euronext Dublin	202308181331201
125	51.64	EUR	15:09:44	Euronext Dublin	202308181331457
79	51.64	EUR	15:09:44	Euronext Dublin	202308181331713
543	51.64	EUR	15:10:03	Euronext Dublin	202308181332737
596	51.62	EUR	15:10:29	Euronext Dublin	202308181333249
292	51.6	EUR	15:10:31	Euronext Dublin	202308181333505
125	51.6	EUR	15:10:31	Euronext Dublin	202308181333761
552	51.58	EUR	15:11:14	Euronext Dublin	202308181334785
189	51.58	EUR	15:11:14	Euronext Dublin	202308181335041
71	51.62	EUR	15:11:54	Euronext Dublin	202308181339393
3	51.62	EUR	15:11:54	Euronext Dublin	202308181339649
63	51.62	EUR	15:11:54	Euronext Dublin	202308181339905
268	51.62	EUR	15:11:54	Euronext Dublin	202308181340161
125	51.62	EUR	15:11:54	Euronext Dublin	202308181340417
430	51.62	EUR	15:11:54	Euronext Dublin	202308181340673
81	51.64	EUR	15:15:48	Euronext Dublin	202308181347329
264	51.64	EUR	15:15:48	Euronext Dublin	202308181347585
125	51.64	EUR	15:15:48	Euronext Dublin	202308181347841
474	51.64	EUR	15:15:48	Euronext Dublin	202308181348097
901	51.64	EUR	15:15:48	Euronext Dublin	202308181351937
491	51.64	EUR	15:15:48	Euronext Dublin	202308181352193
50	51.64	EUR	15:15:48	Euronext Dublin	202308181352449
135	51.64	EUR	15:15:48	Euronext Dublin	202308181353729
36	51.64	EUR	15:15:57	Euronext Dublin	202308181353985
45	51.64	EUR	15:15:59	Euronext Dublin	202308181354241
45	51.64	EUR	15:16:01	Euronext Dublin	202308181354497
46	51.64	EUR	15:16:03	Euronext Dublin	202308181354753
45	51.64	EUR	15:16:05	Euronext Dublin	202308181355009
45	51.64	EUR	15:16:07	Euronext Dublin	202308181355265
29	51.64	EUR	15:16:09	Euronext Dublin	202308181355521
16	51.64	EUR	15:16:09	Euronext Dublin	202308181355777
46	51.64	EUR	15:16:11	Euronext Dublin	202308181356033
45	51.64	EUR	15:16:13	Euronext Dublin	202308181356289
45	51.64	EUR	15:16:15	Euronext Dublin	202308181356545
45	51.64	EUR	15:16:17	Euronext Dublin	202308181356801
45	51.64	EUR	15:16:19	Euronext Dublin	202308181357057
46	51.64	EUR	15:16:21	Euronext Dublin	202308181357313
72	51.62	EUR	15:16:22	Euronext Dublin	202308181358081
819	51.62	EUR	15:16:22	Euronext Dublin	202308181358337
118	51.62	EUR	15:16:30	Euronext Dublin	202308181361409
886	51.62	EUR	15:16:30	Euronext Dublin	202308181361665
135	51.62	EUR	15:16:30	Euronext Dublin	202308181362689
314	51.62	EUR	15:16:30	Euronext Dublin	202308181362945
125	51.62	EUR	15:16:30	Euronext Dublin	202308181363201
395	51.62	EUR	15:16:30	Euronext Dublin	202308181363457
10	51.62	EUR	15:16:30	Euronext Dublin	202308181363713
125	51.62	EUR	15:16:30	Euronext Dublin	202308181363969
125	51.62	EUR	15:16:30	Euronext Dublin	202308181364225
88	51.62	EUR	15:16:30	Euronext Dublin	202308181364481
927	51.56	EUR	15:17:38	Euronext Dublin	202308181367041
232	51.56	EUR	15:17:38	Euronext Dublin	202308181367297
307	51.56	EUR	15:17:38	Euronext Dublin	202308181367553
314	51.56	EUR	15:17:38	Euronext Dublin	202308181367809
399	51.56	EUR	15:17:38	Euronext Dublin	202308181368065
74	51.56	EUR	15:17:38	Euronext Dublin	202308181368321
322	51.56	EUR	15:17:38	Euronext Dublin	202308181368577
936	51.66	EUR	15:19:39	Euronext Dublin	202308181376257
307	51.66	EUR	15:19:39	Euronext Dublin	202308181376513
314	51.66	EUR	15:19:39	Euronext Dublin	202308181376769
316	51.66	EUR	15:19:39	Euronext Dublin	202308181377025
143	51.66	EUR	15:19:39	Euronext Dublin	202308181377281
774	51.64	EUR	15:20:05	Euronext Dublin	202308181379073
2	51.68	EUR	15:20:33	Euronext Dublin	202308181381121
169	51.68	EUR	15:20:33	Euronext Dublin	202308181381377
24	51.68	EUR	15:21:18	Euronext Dublin	202308181381889
407	51.68	EUR	15:21:18	Euronext Dublin	202308181382145
456	51.68	EUR	15:21:18	Euronext Dublin	202308181382401
826	51.68	EUR	15:22:08	Euronext Dublin	202308181383681
50	51.66	EUR	15:24:06	Euronext Dublin	202308181386241
45	51.66	EUR	15:24:08	Euronext Dublin	202308181386497
46	51.64	EUR	15:24:10	Euronext Dublin	202308181386753
45	51.64	EUR	15:24:12	Euronext Dublin	202308181387009
45	51.64	EUR	15:24:14	Euronext Dublin	202308181387265
45	51.64	EUR	15:24:16	Euronext Dublin	202308181387521
45	51.64	EUR	15:24:18	Euronext Dublin	202308181387777
46	51.64	EUR	15:24:20	Euronext Dublin	202308181388033
44	51.64	EUR	15:24:22	Euronext Dublin	202308181388289
1	51.64	EUR	15:24:22	Euronext Dublin	202308181388545
45	51.64	EUR	15:24:24	Euronext Dublin	202308181388801
45	51.64	EUR	15:24:26	Euronext Dublin	202308181389057
45	51.64	EUR	15:24:28	Euronext Dublin	202308181389313
46	51.64	EUR	15:24:30	Euronext Dublin	202308181389569
45	51.64	EUR	15:24:32	Euronext Dublin	202308181389825
45	51.64	EUR	15:24:34	Euronext Dublin	202308181390081
45	51.64	EUR	15:24:36	Euronext Dublin	202308181390337
46	51.64	EUR	15:24:38	Euronext Dublin	202308181390593
45	51.64	EUR	15:24:40	Euronext Dublin	202308181390849
45	51.64	EUR	15:24:42	Euronext Dublin	202308181391105
68	51.64	EUR	15:24:45	Euronext Dublin	202308181393153
45	51.64	EUR	15:24:47	Euronext Dublin	202308181393409
45	51.64	EUR	15:24:49	Euronext Dublin	202308181393665
4	51.64	EUR	15:24:51	Euronext Dublin	202308181393921
41	51.64	EUR	15:24:51	Euronext Dublin	202308181394177
46	51.64	EUR	15:24:53	Euronext Dublin	202308181394433
45	51.64	EUR	15:24:55	Euronext Dublin	202308181394689
45	51.64	EUR	15:24:57	Euronext Dublin	202308181394945
21	51.64	EUR	15:24:59	Euronext Dublin	202308181395201
24	51.64	EUR	15:24:59	Euronext Dublin	202308181395457
41	51.64	EUR	15:25:01	Euronext Dublin	202308181395713
38	51.64	EUR	15:25:03	Euronext Dublin	202308181395969
361	51.62	EUR	15:25:04	Euronext Dublin	202308181396737
967	51.62	EUR	15:25:04	Euronext Dublin	202308181397249
941	51.58	EUR	15:25:16	Euronext Dublin	202308181398529
634	51.56	EUR	15:26:26	Euronext Dublin	202308181400577
2	51.58	EUR	15:26:43	Euronext Dublin	202308181403649
2	51.58	EUR	15:26:43	Euronext Dublin	202308181403905
1160	51.58	EUR	15:26:43	Euronext Dublin	202308181404161
69	51.58	EUR	15:26:43	Euronext Dublin	202308181405697
316	51.58	EUR	15:26:43	Euronext Dublin	202308181405953
403	51.58	EUR	15:26:43	Euronext Dublin	202308181406209
125	51.58	EUR	15:26:43	Euronext Dublin	202308181406465
10	51.58	EUR	15:26:43	Euronext Dublin	202308181406721
236	51.58	EUR	15:26:43	Euronext Dublin	202308181406977
307	51.58	EUR	15:26:43	Euronext Dublin	202308181407233
87	51.58	EUR	15:26:43	Euronext Dublin	202308181407489
86	51.56	EUR	15:27:12	Euronext Dublin	202308181408257
959	51.54	EUR	15:27:20	Euronext Dublin	202308181409537
411	51.54	EUR	15:27:35	Euronext Dublin	202308181410561
112	51.54	EUR	15:27:35	Euronext Dublin	202308181410817
909	51.52	EUR	15:28:55	Euronext Dublin	202308181417729
125	51.52	EUR	15:28:55	Euronext Dublin	202308181420033
316	51.52	EUR	15:28:55	Euronext Dublin	202308181420289
86	51.52	EUR	15:28:55	Euronext Dublin	202308181420545
952	51.5	EUR	15:30:01	Euronext Dublin	202308181424129
39	51.5	EUR	15:30:01	Euronext Dublin	202308181424385
125	51.5	EUR	15:30:12	Euronext Dublin	202308181427713
359	51.5	EUR	15:30:12	Euronext Dublin	202308181427969
36	51.48	EUR	15:30:23	Euronext Dublin	202308181430017
191	51.48	EUR	15:30:23	Euronext Dublin	202308181430273
41	51.48	EUR	15:30:23	Euronext Dublin	202308181430529
1075	51.52	EUR	15:32:00	Euronext Dublin	202308181437697
623	51.5	EUR	15:32:13	Euronext Dublin	202308181438721
316	51.5	EUR	15:32:13	Euronext Dublin	202308181438977
255	51.5	EUR	15:32:13	Euronext Dublin	202308181439233
801	51.48	EUR	15:33:16	Euronext Dublin	202308181444353
604	51.48	EUR	15:34:58	Euronext Dublin	202308181450241
125	51.52	EUR	15:36:05	Euronext Dublin	202308181456385
893	51.52	EUR	15:36:05	Euronext Dublin	202308181456641
658	51.52	EUR	15:36:53	Euronext Dublin	202308181458689
266	51.52	EUR	15:36:53	Euronext Dublin	202308181458945
184	51.52	EUR	15:36:53	Euronext Dublin	202308181459201
34	51.52	EUR	15:36:53	Euronext Dublin	202308181459457
780	51.5	EUR	15:36:57	Euronext Dublin	202308181460481
125	51.48	EUR	15:37:01	Euronext Dublin	202308181460737
1196	51.48	EUR	15:37:01	Euronext Dublin	202308181460993
654	51.48	EUR	15:37:27	Euronext Dublin	202308181465601
898	51.48	EUR	15:37:51	Euronext Dublin	202308181467905
153	51.48	EUR	15:37:59	Euronext Dublin	202308181474305
195	51.48	EUR	15:37:59	Euronext Dublin	202308181474561
125	51.48	EUR	15:37:59	Euronext Dublin	202308181474817
28	51.48	EUR	15:37:59	Euronext Dublin	202308181475073
96	51.48	EUR	15:38:04	Euronext Dublin	202308181476097
97	51.48	EUR	15:38:05	Euronext Dublin	202308181477377
26	51.5	EUR	15:38:07	Euronext Dublin	202308181483265
22	51.5	EUR	15:38:07	Euronext Dublin	202308181483521
97	51.5	EUR	15:38:13	Euronext Dublin	202308181485825
8	51.5	EUR	15:38:34	Euronext Dublin	202308181487361
378	51.5	EUR	15:38:34	Euronext Dublin	202308181487617
169	51.48	EUR	15:38:40	Euronext Dublin	202308181488897
532	51.5	EUR	15:39:19	Euronext Dublin	202308181505025
555	51.5	EUR	15:39:20	Euronext Dublin	202308181505793
338	51.5	EUR	15:39:37	Euronext Dublin	202308181510657
96	51.5	EUR	15:39:38	Euronext Dublin	202308181512449
684	51.58	EUR	15:40:23	Euronext Dublin	202308181524737
75	51.56	EUR	15:40:29	Euronext Dublin	202308181527041
226	51.56	EUR	15:40:29	Euronext Dublin	202308181527297
215	51.56	EUR	15:40:35	Euronext Dublin	202308181530881
293	51.56	EUR	15:40:49	Euronext Dublin	202308181534209
156	51.54	EUR	15:40:57	Euronext Dublin	202308181537281
39	51.54	EUR	15:40:58	Euronext Dublin	202308181538817
78	51.54	EUR	15:41:04	Euronext Dublin	202308181539585
79	51.54	EUR	15:41:07	Euronext Dublin	202308181541889
566	51.54	EUR	15:41:42	Euronext Dublin	202308181546497
254	51.54	EUR	15:41:55	Euronext Dublin	202308181550081
117	51.54	EUR	15:41:57	Euronext Dublin	202308181552129
600	51.54	EUR	15:43:47	Euronext Dublin	202308181559809
631	51.54	EUR	15:43:47	Euronext Dublin	202308181560065
32	51.54	EUR	15:44:38	Euronext Dublin	202308181565185
1283	51.54	EUR	15:44:49	Euronext Dublin	202308181566209
434	51.52	EUR	15:46:13	Euronext Dublin	202308181571073
396	51.52	EUR	15:46:15	Euronext Dublin	202308181572353
621	51.52	EUR	15:46:15	Euronext Dublin	202308181572609
265	51.54	EUR	15:46:57	Euronext Dublin	202308181575425
165	51.54	EUR	15:46:57	Euronext Dublin	202308181575681
59	51.54	EUR	15:46:57	Euronext Dublin	202308181575937
874	51.54	EUR	15:48:11	Euronext Dublin	202308181578497
246	51.54	EUR	15:48:11	Euronext Dublin	202308181578753
1518	51.54	EUR	15:48:15	Euronext Dublin	202308181580033
661	51.54	EUR	15:49:06	Euronext Dublin	202308181580801
125	51.54	EUR	15:49:06	Euronext Dublin	202308181581057
80	51.54	EUR	15:49:06	Euronext Dublin	202308181581313
168	51.52	EUR	15:49:21	Euronext Dublin	202308181583617
459	51.52	EUR	15:49:21	Euronext Dublin	202308181583873
84	51.5	EUR	15:50:48	Euronext Dublin	202308181596161
1494	51.5	EUR	15:50:48	Euronext Dublin	202308181596417
1310	51.52	EUR	15:52:26	Euronext Dublin	202308181610497
730	51.5	EUR	15:52:26	Euronext Dublin	202308181616641
175	51.5	EUR	15:52:26	Euronext Dublin	202308181616897
407	51.48	EUR	15:52:49	Euronext Dublin	202308181624833
125	51.48	EUR	15:52:49	Euronext Dublin	202308181625089
116	51.48	EUR	15:52:49	Euronext Dublin	202308181625345
392	51.48	EUR	15:52:49	Euronext Dublin	202308181626113
74	51.48	EUR	15:52:49	Euronext Dublin	202308181626369
133	51.46	EUR	15:52:52	Euronext Dublin	202308181628161
36	51.54	EUR	15:56:06	Euronext Dublin	202308181647361
46	51.54	EUR	15:56:08	Euronext Dublin	202308181647617
81	51.54	EUR	15:56:09	Euronext Dublin	202308181650689
385	51.54	EUR	15:56:09	Euronext Dublin	202308181650945
392	51.54	EUR	15:56:09	Euronext Dublin	202308181651201
92	51.54	EUR	15:56:09	Euronext Dublin	202308181651457
408	51.54	EUR	15:56:09	Euronext Dublin	202308181651713
267	51.54	EUR	15:56:09	Euronext Dublin	202308181651969
3	51.54	EUR	15:56:09	Euronext Dublin	202308181652225
28	51.54	EUR	15:56:09	Euronext Dublin	202308181652481
1008	51.52	EUR	15:56:43	Euronext Dublin	202308181653761
858	51.52	EUR	15:56:48	Euronext Dublin	202308181659137
1392	51.54	EUR	15:57:17	Euronext Dublin	202308181667073
830	51.54	EUR	15:58:39	Euronext Dublin	202308181671425
236	51.54	EUR	15:58:39	Euronext Dublin	202308181671681
51	51.64	EUR	16:00:26	Euronext Dublin	202308181683969
57	51.64	EUR	16:00:28	Euronext Dublin	202308181684225
35	51.64	EUR	16:00:30	Euronext Dublin	202308181684481
22	51.64	EUR	16:00:30	Euronext Dublin	202308181684737
85	51.68	EUR	16:00:34	Euronext Dublin	202308181689345
1045	51.68	EUR	16:00:45	Euronext Dublin	202308181690625
72	51.68	EUR	16:00:53	Euronext Dublin	202308181691905
555	51.68	EUR	16:00:53	Euronext Dublin	202308181692161
125	51.68	EUR	16:00:53	Euronext Dublin	202308181692417
221	51.68	EUR	16:00:53	Euronext Dublin	202308181692673
191	51.68	EUR	16:01:27	Euronext Dublin	202308181693953
56	51.72	EUR	16:01:53	Euronext Dublin	202308181697281
56	51.72	EUR	16:01:55	Euronext Dublin	202308181697793
57	51.72	EUR	16:01:57	Euronext Dublin	202308181698049
56	51.72	EUR	16:01:59	Euronext Dublin	202308181698305
57	51.72	EUR	16:02:01	Euronext Dublin	202308181698561
57	51.72	EUR	16:02:03	Euronext Dublin	202308181698817
56	51.72	EUR	16:02:05	Euronext Dublin	202308181699073
57	51.72	EUR	16:02:07	Euronext Dublin	202308181699329
37	51.72	EUR	16:02:09	Euronext Dublin	202308181699585
20	51.72	EUR	16:02:09	Euronext Dublin	202308181699841
56	51.72	EUR	16:02:11	Euronext Dublin	202308181700609
37	51.72	EUR	16:02:13	Euronext Dublin	202308181700865
20	51.72	EUR	16:02:13	Euronext Dublin	202308181701121
56	51.72	EUR	16:02:15	Euronext Dublin	202308181701377
57	51.72	EUR	16:02:17	Euronext Dublin	202308181701633
57	51.72	EUR	16:02:19	Euronext Dublin	202308181701889
56	51.72	EUR	16:02:21	Euronext Dublin	202308181702145
57	51.72	EUR	16:02:23	Euronext Dublin	202308181702401
57	51.72	EUR	16:02:25	Euronext Dublin	202308181702657
56	51.72	EUR	16:02:27	Euronext Dublin	202308181702913
57	51.72	EUR	16:02:29	Euronext Dublin	202308181703169
85	51.72	EUR	16:02:32	Euronext Dublin	202308181704193
56	51.72	EUR	16:02:34	Euronext Dublin	202308181704449
57	51.72	EUR	16:02:36	Euronext Dublin	202308181704705
57	51.72	EUR	16:02:38	Euronext Dublin	202308181704961
7	51.72	EUR	16:02:40	Euronext Dublin	202308181705217
49	51.72	EUR	16:02:40	Euronext Dublin	202308181705473
57	51.72	EUR	16:02:42	Euronext Dublin	202308181705729
56	51.72	EUR	16:02:44	Euronext Dublin	202308181705985
57	51.72	EUR	16:02:46	Euronext Dublin	202308181706241
57	51.72	EUR	16:02:48	Euronext Dublin	202308181706497
170	51.72	EUR	16:02:54	Euronext Dublin	202308181707777
56	51.72	EUR	16:02:56	Euronext Dublin	202308181708545
57	51.72	EUR	16:02:58	Euronext Dublin	202308181708801
687	51.74	EUR	16:03:22	Euronext Dublin	202308181710081
675	51.74	EUR	16:03:22	Euronext Dublin	202308181710337
1247	51.74	EUR	16:03:40	Euronext Dublin	202308181711361
110	51.74	EUR	16:03:40	Euronext Dublin	202308181712897
225	51.74	EUR	16:03:40	Euronext Dublin	202308181713153
125	51.74	EUR	16:03:40	Euronext Dublin	202308181713409
2	51.72	EUR	16:03:53	Euronext Dublin	202308181715201
23	51.72	EUR	16:03:54	Euronext Dublin	202308181715457
2	51.76	EUR	16:04:32	Euronext Dublin	202308181718273
1488	51.76	EUR	16:04:32	Euronext Dublin	202308181718529
400	51.76	EUR	16:05:26	Euronext Dublin	202308181720065
125	51.8	EUR	16:06:17	Euronext Dublin	202308181725185
385	51.8	EUR	16:06:17	Euronext Dublin	202308181725441
208	51.8	EUR	16:06:17	Euronext Dublin	202308181725697
58	51.8	EUR	16:06:19	Euronext Dublin	202308181726209
58	51.8	EUR	16:06:21	Euronext Dublin	202308181726465
59	51.8	EUR	16:06:23	Euronext Dublin	202308181726721
145	51.8	EUR	16:06:23	Euronext Dublin	202308181727745
1720	51.8	EUR	16:06:23	Euronext Dublin	202308181728001
111	51.8	EUR	16:06:39	Euronext Dublin	202308181729281
149	51.8	EUR	16:06:39	Euronext Dublin	202308181729537
681	51.82	EUR	16:07:38	Euronext Dublin	202308181732865
1650	51.82	EUR	16:07:45	Euronext Dublin	202308181733377
39	51.86	EUR	16:08:57	Euronext Dublin	202308181740033
58	51.86	EUR	16:08:59	Euronext Dublin	202308181740289
59	51.86	EUR	16:09:01	Euronext Dublin	202308181740545
1293	51.84	EUR	16:09:01	Euronext Dublin	202308181741569
50	51.84	EUR	16:09:47	Euronext Dublin	202308181745665
58	51.84	EUR	16:09:49	Euronext Dublin	202308181746433
58	51.84	EUR	16:09:51	Euronext Dublin	202308181746689
59	51.84	EUR	16:09:53	Euronext Dublin	202308181746945
1802	51.84	EUR	16:10:46	Euronext Dublin	202308181747969
98	51.84	EUR	16:10:46	Euronext Dublin	202308181751297
64	51.86	EUR	16:10:55	Euronext Dublin	202308181753345
32	51.86	EUR	16:10:55	Euronext Dublin	202308181753601
33	51.86	EUR	16:10:55	Euronext Dublin	202308181753857
33	51.86	EUR	16:10:55	Euronext Dublin	202308181754113
59	51.86	EUR	16:10:55	Euronext Dublin	202308181754369
111	51.86	EUR	16:10:55	Euronext Dublin	202308181754625
37	51.86	EUR	16:10:56	Euronext Dublin	202308181754881
7	51.86	EUR	16:10:57	Euronext Dublin	202308181755137
30	51.86	EUR	16:10:57	Euronext Dublin	202308181755393
12	51.86	EUR	16:10:59	Euronext Dublin	202308181755649
25	51.86	EUR	16:10:59	Euronext Dublin	202308181755905
1	51.86	EUR	16:11:00	Euronext Dublin	202308181756161
22	51.86	EUR	16:11:00	Euronext Dublin	202308181756417
50	51.86	EUR	16:11:00	Euronext Dublin	202308181756673
74	51.86	EUR	16:11:02	Euronext Dublin	202308181756929
37	51.86	EUR	16:11:03	Euronext Dublin	202308181757185
74	51.86	EUR	16:11:05	Euronext Dublin	202308181757441
37	51.86	EUR	16:11:06	Euronext Dublin	202308181757697
73	51.86	EUR	16:11:08	Euronext Dublin	202308181757953
37	51.86	EUR	16:11:09	Euronext Dublin	202308181758209
37	51.86	EUR	16:11:10	Euronext Dublin	202308181758465
29	51.86	EUR	16:11:11	Euronext Dublin	202308181758721
8	51.86	EUR	16:11:11	Euronext Dublin	202308181758977
37	51.86	EUR	16:11:12	Euronext Dublin	202308181759233
27	51.86	EUR	16:11:13	Euronext Dublin	202308181759489
10	51.86	EUR	16:11:13	Euronext Dublin	202308181759745
23	51.86	EUR	16:11:14	Euronext Dublin	202308181760001
14	51.86	EUR	16:11:14	Euronext Dublin	202308181760257
36	51.86	EUR	16:11:15	Euronext Dublin	202308181760513
37	51.86	EUR	16:11:16	Euronext Dublin	202308181760769
1201	51.86	EUR	16:11:51	Euronext Dublin	202308181763073
771	51.86	EUR	16:11:51	Euronext Dublin	202308181763329
981	51.86	EUR	16:11:59	Euronext Dublin	202308181765633
385	51.86	EUR	16:11:59	Euronext Dublin	202308181765889
76	51.86	EUR	16:11:59	Euronext Dublin	202308181766145
52	51.86	EUR	16:12:50	Euronext Dublin	202308181767169
74	51.86	EUR	16:12:52	Euronext Dublin	202308181767425
63	51.84	EUR	16:12:52	Euronext Dublin	202308181767937
1315	51.84	EUR	16:12:52	Euronext Dublin	202308181768193
98	51.84	EUR	16:13:17	Euronext Dublin	202308181776385
1492	51.84	EUR	16:13:17	Euronext Dublin	202308181776641
803	51.82	EUR	16:13:33	Euronext Dublin	202308181777409
584	51.82	EUR	16:13:33	Euronext Dublin	202308181777665
87	51.82	EUR	16:14:49	Euronext Dublin	202308181784321
74	51.82	EUR	16:14:50	Euronext Dublin	202308181784577
9	51.82	EUR	16:14:51	Euronext Dublin	202308181784833
65	51.82	EUR	16:14:51	Euronext Dublin	202308181785089
74	51.82	EUR	16:14:52	Euronext Dublin	202308181785345
23	51.82	EUR	16:14:53	Euronext Dublin	202308181785601
49	51.82	EUR	16:14:53	Euronext Dublin	202308181785857
74	51.82	EUR	16:14:54	Euronext Dublin	202308181786113
74	51.82	EUR	16:14:55	Euronext Dublin	202308181786369
74	51.82	EUR	16:14:56	Euronext Dublin	202308181786625
74	51.82	EUR	16:14:57	Euronext Dublin	202308181786881
50	51.82	EUR	16:14:58	Euronext Dublin	202308181787137
24	51.82	EUR	16:14:58	Euronext Dublin	202308181787393
74	51.82	EUR	16:14:59	Euronext Dublin	202308181787649
74	51.84	EUR	16:18:50	Euronext Dublin	202308181814017

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

POSNKFBQCBKDPFD

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