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: 6,690.00

Bid: 6,688.00

Ask: 6,692.00

Change: 246.00 (3.82%)

Spread: 4.00 (0.06%)

Open: 6,638.00

High: 6,726.00

Low: 6,556.00

Prev. Close: 6,444.00

Last checked at -

Transaction in Own Shares

13 Jul 2023 07:00

RNS Number : 8532F

CRH PLC

13 July 2023

13th July 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 12th July 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

	Euronext Dublin	London Stock Exchange
Number of ordinary shares purchased:	130,000	90,000
Highest price paid per share:	€50.80	GBp 4,345.00
Lowest price paid per share:	€49.94	GBp 4,253.00
Volume weighted average price paid:	€50.2736	GBp 4,295.21

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

Following settlement of the above transactions CRH will hold 25,962,617 of its ordinary shares in treasury which represents 3.452 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 726,177,721 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 12th July 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	SGEN
Time zone:	BST
Currency:	EUR & GBp (as indicated below)
Date of Transactions:	12/07/2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	50.2736	130,000
London Stock Exchange (XLON)	GBp	4,295.21	90,000

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
147	42.64	GBP	08:00:25	London Stock Exchange	NC9GV6XFVE
33	42.6	GBP	08:00:29	London Stock Exchange	NC9GV6XFXM
68	42.71	GBP	08:01:44	London Stock Exchange	NC9GV6XF7S
16	42.69	GBP	08:03:00	London Stock Exchange	NC9GV6XFA9
209	42.69	GBP	08:03:07	London Stock Exchange	NC9GV6XFCX
198	42.69	GBP	08:03:08	London Stock Exchange	NC9GV6XFC7
200	42.66	GBP	08:04:53	London Stock Exchange	NC9GV6YGHP
77	42.69	GBP	08:05:18	London Stock Exchange	NC9GV6YGI7
53	42.69	GBP	08:05:18	London Stock Exchange	NC9GV6YGI8
67	42.69	GBP	08:05:27	London Stock Exchange	NC9GV6YGJY
48	42.69	GBP	08:05:44	London Stock Exchange	NC9GV6YGKS
77	42.69	GBP	08:05:44	London Stock Exchange	NC9GV6YGKT
60	42.69	GBP	08:05:44	London Stock Exchange	NC9GV6YGKU
71	42.73	GBP	08:06:57	London Stock Exchange	NC9GV6YGOU
112	42.72	GBP	08:07:26	London Stock Exchange	NC9GV6YGQY
212	42.71	GBP	08:07:46	London Stock Exchange	NC9GV6YGRD
128	42.69	GBP	08:07:58	London Stock Exchange	NC9GV6YGSD
14	42.69	GBP	08:07:58	London Stock Exchange	NC9GV6YGSE
170	42.69	GBP	08:08:13	London Stock Exchange	NC9GV6YGUQ
146	42.68	GBP	08:08:31	London Stock Exchange	NC9GV6YGWY
132	42.69	GBP	08:09:50	London Stock Exchange	NC9GV6YG4X
152	42.69	GBP	08:09:50	London Stock Exchange	NC9GV6YG4Z
53	42.72	GBP	08:10:04	London Stock Exchange	NC9GV6YG4A
21	42.72	GBP	08:10:04	London Stock Exchange	NC9GV6YG4B
30	42.72	GBP	08:10:24	London Stock Exchange	NC9GV6YG5E
181	42.7	GBP	08:11:01	London Stock Exchange	NC9GV6YG9K
258	42.68	GBP	08:11:40	London Stock Exchange	NC9GV6YGBW
72	42.69	GBP	08:12:16	London Stock Exchange	NC9GV6YGC0
77	42.69	GBP	08:12:16	London Stock Exchange	NC9GV6YGC1
65	42.69	GBP	08:12:16	London Stock Exchange	NC9GV6YGC2
147	42.69	GBP	08:12:50	London Stock Exchange	NC9GV6YGD1
198	42.68	GBP	08:13:09	London Stock Exchange	NC9GV6YGES
200	42.67	GBP	08:14:07	London Stock Exchange	NC9GV6YHG8
265	42.67	GBP	08:14:07	London Stock Exchange	NC9GV6YHG9
112	42.66	GBP	08:14:07	London Stock Exchange	NC9GV6YHGD
79	42.66	GBP	08:14:07	London Stock Exchange	NC9GV6YHGE
200	42.65	GBP	08:14:30	London Stock Exchange	NC9GV6YHH9
66	42.65	GBP	08:14:30	London Stock Exchange	NC9GV6YHHA
218	42.64	GBP	08:14:51	London Stock Exchange	NC9GV6YHJV
25	42.64	GBP	08:14:51	London Stock Exchange	NC9GV6YHJW
187	42.67	GBP	08:16:20	London Stock Exchange	NC9GV6YHOQ
77	42.67	GBP	08:16:28	London Stock Exchange	NC9GV6YHOV
75	42.67	GBP	08:16:28	London Stock Exchange	NC9GV6YHOW
65	42.67	GBP	08:16:28	London Stock Exchange	NC9GV6YHOX
75	42.67	GBP	08:16:37	London Stock Exchange	NC9GV6YHPI
37	42.67	GBP	08:16:44	London Stock Exchange	NC9GV6YHPP
110	42.67	GBP	08:16:47	London Stock Exchange	NC9GV6YHPR
69	42.67	GBP	08:16:47	London Stock Exchange	NC9GV6YHPS
227	42.64	GBP	08:17:14	London Stock Exchange	NC9GV6YHS0
231	42.63	GBP	08:17:16	London Stock Exchange	NC9GV6YHTR
77	42.63	GBP	08:17:16	London Stock Exchange	NC9GV6YHTW
75	42.63	GBP	08:17:16	London Stock Exchange	NC9GV6YHTX
18	42.63	GBP	08:17:16	London Stock Exchange	NC9GV6YHTY
69	42.63	GBP	08:17:17	London Stock Exchange	NC9GV6YHT1
77	42.63	GBP	08:17:17	London Stock Exchange	NC9GV6YHT2
8	42.63	GBP	08:17:17	London Stock Exchange	NC9GV6YHT3
220	42.6	GBP	08:18:46	London Stock Exchange	NC9GV6YHXP
114	42.6	GBP	08:19:03	London Stock Exchange	NC9GV6YHX4
48	42.6	GBP	08:19:03	London Stock Exchange	NC9GV6YHX5
111	42.59	GBP	08:21:39	London Stock Exchange	NC9GV6YH3G
43	42.59	GBP	08:22:17	London Stock Exchange	NC9GV6YH4O
2	42.59	GBP	08:22:17	London Stock Exchange	NC9GV6YH4P
41	42.59	GBP	08:22:18	London Stock Exchange	NC9GV6YH4Q
38	42.58	GBP	08:23:41	London Stock Exchange	NC9GV6YH5E
169	42.58	GBP	08:23:41	London Stock Exchange	NC9GV6YH5F
50	42.58	GBP	08:23:41	London Stock Exchange	NC9GV6YH6K
116	42.58	GBP	08:23:41	London Stock Exchange	NC9GV6YH6L
160	42.56	GBP	08:24:03	London Stock Exchange	NC9GV6YH7J
179	42.55	GBP	08:24:22	London Stock Exchange	NC9GV6YH7S
110	42.55	GBP	08:24:22	London Stock Exchange	NC9GV6YH7T
341	42.53	GBP	08:24:50	London Stock Exchange	NC9GV6YH8W
71	42.6	GBP	08:29:37	London Stock Exchange	NC9GV6YIIC
67	42.6	GBP	08:30:17	London Stock Exchange	NC9GV6YIKT
57	42.6	GBP	08:30:17	London Stock Exchange	NC9GV6YIKU
33	42.6	GBP	08:30:42	London Stock Exchange	NC9GV6YILN
200	42.59	GBP	08:30:54	London Stock Exchange	NC9GV6YILO
24	42.59	GBP	08:30:54	London Stock Exchange	NC9GV6YILP
11	42.58	GBP	08:31:46	London Stock Exchange	NC9GV6YIM6
42	42.58	GBP	08:32:01	London Stock Exchange	NC9GV6YIMB
45	42.58	GBP	08:32:06	London Stock Exchange	NC9GV6YIMF
202	42.56	GBP	08:32:08	London Stock Exchange	NC9GV6YINW
44	42.57	GBP	08:32:08	London Stock Exchange	NC9GV6YIN0
73	42.56	GBP	08:33:06	London Stock Exchange	NC9GV6YIQL
25	42.66	GBP	08:36:07	London Stock Exchange	NC9GV6YIU3
32	42.66	GBP	08:36:20	London Stock Exchange	NC9GV6YIUA
2	42.66	GBP	08:36:20	London Stock Exchange	NC9GV6YIUB
31	42.66	GBP	08:36:20	London Stock Exchange	NC9GV6YIUC
33	42.66	GBP	08:36:21	London Stock Exchange	NC9GV6YIUD
8	42.67	GBP	08:36:43	London Stock Exchange	NC9GV6YIVP
34	42.67	GBP	08:36:59	London Stock Exchange	NC9GV6YIVV
106	42.66	GBP	08:37:58	London Stock Exchange	NC9GV6YIZ8
204	42.65	GBP	08:38:15	London Stock Exchange	NC9GV6YI0N
33	42.65	GBP	08:38:15	London Stock Exchange	NC9GV6YI0O
41	42.65	GBP	08:38:15	London Stock Exchange	NC9GV6YI0P
33	42.65	GBP	08:38:15	London Stock Exchange	NC9GV6YI0Q
36	42.65	GBP	08:38:18	London Stock Exchange	NC9GV6YI0U
2	42.65	GBP	08:38:19	London Stock Exchange	NC9GV6YI05
34	42.65	GBP	08:38:19	London Stock Exchange	NC9GV6YI06
38	42.65	GBP	08:38:20	London Stock Exchange	NC9GV6YI07
293	42.64	GBP	08:39:02	London Stock Exchange	NC9GV6YI1U
134	42.65	GBP	08:41:45	London Stock Exchange	NC9GV6YI76
93	42.65	GBP	08:41:47	London Stock Exchange	NC9GV6YI7F
277	42.65	GBP	08:42:28	London Stock Exchange	NC9GV6YI9X
1981	42.65	GBP	08:42:28	London Stock Exchange	NC9GV6YI9Y
111	42.65	GBP	08:42:28	London Stock Exchange	NC9GV6YI9Z
131	42.65	GBP	08:42:28	London Stock Exchange	NC9GV6YI90
668	42.65	GBP	08:42:28	London Stock Exchange	NC9GV6YI91
150	42.63	GBP	08:42:53	London Stock Exchange	NC9GV6YIAZ
41	42.62	GBP	08:43:29	London Stock Exchange	NC9GV6YIB0
155	42.62	GBP	08:44:12	London Stock Exchange	NC9GV6YIC7
87	42.62	GBP	08:44:12	London Stock Exchange	NC9GV6YIC8
130	42.63	GBP	08:46:56	London Stock Exchange	NC9GV6YJGA
84	42.63	GBP	08:47:00	London Stock Exchange	NC9GV6YJGC
70	42.64	GBP	08:48:34	London Stock Exchange	NC9GV6YJJO
202	42.62	GBP	08:48:53	London Stock Exchange	NC9GV6YJJ1
39	42.62	GBP	08:50:16	London Stock Exchange	NC9GV6YJLV
38	42.62	GBP	08:50:18	London Stock Exchange	NC9GV6YJLW
75	42.62	GBP	08:52:12	London Stock Exchange	NC9GV6YJPN
77	42.62	GBP	08:52:12	London Stock Exchange	NC9GV6YJPO
6	42.62	GBP	08:52:12	London Stock Exchange	NC9GV6YJPP
370	42.6	GBP	08:52:12	London Stock Exchange	NC9GV6YJPQ
207	42.61	GBP	08:56:21	London Stock Exchange	NC9GV6YJVY
133	42.61	GBP	08:56:22	London Stock Exchange	NC9GV6YJVZ
37	42.62	GBP	08:59:02	London Stock Exchange	NC9GV6YJ0Z
88	42.61	GBP	08:59:19	London Stock Exchange	NC9GV6YJ0B
21	42.61	GBP	08:59:49	London Stock Exchange	NC9GV6YJ1K
18	42.61	GBP	08:59:49	London Stock Exchange	NC9GV6YJ1L
238	42.61	GBP	08:59:49	London Stock Exchange	NC9GV6YJ1M
160	42.61	GBP	09:00:28	London Stock Exchange	NC9GV6YJ3L
37	42.61	GBP	09:00:39	London Stock Exchange	NC9GV6YJ3Y
2	42.61	GBP	09:00:39	London Stock Exchange	NC9GV6YJ3Z
292	42.62	GBP	09:03:12	London Stock Exchange	NC9GV6YJ7L
177	42.65	GBP	09:04:12	London Stock Exchange	NC9GV6YJAG
46	42.62	GBP	09:06:04	London Stock Exchange	NC9GV6YJCP
46	42.62	GBP	09:06:08	London Stock Exchange	NC9GV6YJCQ
295	42.61	GBP	09:06:08	London Stock Exchange	NC9GV6YJCS
51	42.61	GBP	09:06:08	London Stock Exchange	NC9GV6YJCT
100	42.61	GBP	09:06:08	London Stock Exchange	NC9GV6YJCU
91	42.61	GBP	09:06:08	London Stock Exchange	NC9GV6YJCV
41	42.61	GBP	09:06:08	London Stock Exchange	NC9GV6YJCW
168	42.59	GBP	09:06:45	London Stock Exchange	NC9GV6YJCD
65	42.67	GBP	09:15:47	London Stock Exchange	NC9GV6YKPN
95	42.67	GBP	09:15:47	London Stock Exchange	NC9GV6YKPO
93	42.67	GBP	09:15:47	London Stock Exchange	NC9GV6YKPP
74	42.67	GBP	09:15:47	London Stock Exchange	NC9GV6YKPQ
63	42.66	GBP	09:16:20	London Stock Exchange	NC9GV6YKQ3
46	42.66	GBP	09:16:20	London Stock Exchange	NC9GV6YKQ4
51	42.66	GBP	09:16:21	London Stock Exchange	NC9GV6YKQ5
49	42.65	GBP	09:16:30	London Stock Exchange	NC9GV6YKQB
300	42.65	GBP	09:16:30	London Stock Exchange	NC9GV6YKQC
36	42.65	GBP	09:16:30	London Stock Exchange	NC9GV6YKQD
44	42.65	GBP	09:19:12	London Stock Exchange	NC9GV6YKUU
42	42.65	GBP	09:19:13	London Stock Exchange	NC9GV6YKUW
264	42.64	GBP	09:19:17	London Stock Exchange	NC9GV6YKU2
41	42.64	GBP	09:19:17	London Stock Exchange	NC9GV6YKU3
114	42.64	GBP	09:19:17	London Stock Exchange	NC9GV6YKU4
159	42.63	GBP	09:21:44	London Stock Exchange	NC9GV6YKZV
9	42.62	GBP	09:21:57	London Stock Exchange	NC9GV6YKZF
221	42.62	GBP	09:21:57	London Stock Exchange	NC9GV6YK0G
160	42.61	GBP	09:24:09	London Stock Exchange	NC9GV6YK5W
219	42.58	GBP	09:24:42	London Stock Exchange	NC9GV6YK68
192	42.63	GBP	09:28:45	London Stock Exchange	NC9GV6YKFL
68	42.63	GBP	09:28:45	London Stock Exchange	NC9GV6YKFM
195	42.61	GBP	09:30:14	London Stock Exchange	NC9GV6YLHM
222	42.61	GBP	09:30:14	London Stock Exchange	NC9GV6YLHN
9	42.59	GBP	09:30:14	London Stock Exchange	NC9GV6YLHO
31	42.59	GBP	09:30:14	London Stock Exchange	NC9GV6YLHP
88	42.59	GBP	09:30:38	London Stock Exchange	NC9GV6YLIG
65	42.59	GBP	09:30:42	London Stock Exchange	NC9GV6YLIJ
51	42.59	GBP	09:30:42	London Stock Exchange	NC9GV6YLIK
230	42.61	GBP	09:33:11	London Stock Exchange	NC9GV6YLL2
102	42.61	GBP	09:33:11	London Stock Exchange	NC9GV6YLL3
1168	42.61	GBP	09:33:11	London Stock Exchange	NC9GV6YLL4
135	42.61	GBP	09:33:11	London Stock Exchange	NC9GV6YLL5
46	42.61	GBP	09:34:20	London Stock Exchange	NC9GV6YLMW
38	42.6	GBP	09:39:28	London Stock Exchange	NC9GV6YLRN
163	42.6	GBP	09:39:28	London Stock Exchange	NC9GV6YLRO
195	42.59	GBP	09:41:09	London Stock Exchange	NC9GV6YLUB
156	42.61	GBP	09:41:20	London Stock Exchange	NC9GV6YLVB
37	42.61	GBP	09:41:30	London Stock Exchange	NC9GV6YLWJ
145	42.61	GBP	09:41:31	London Stock Exchange	NC9GV6YLWK
40	42.61	GBP	09:41:31	London Stock Exchange	NC9GV6YLWL
46	42.61	GBP	09:41:31	London Stock Exchange	NC9GV6YLWM
4	42.61	GBP	09:41:32	London Stock Exchange	NC9GV6YLWN
42	42.61	GBP	09:41:32	London Stock Exchange	NC9GV6YLWO
312	42.59	GBP	09:41:33	London Stock Exchange	NC9GV6YLWS
46	42.63	GBP	09:46:09	London Stock Exchange	NC9GV6YL1I
99	42.63	GBP	09:47:22	London Stock Exchange	NC9GV6YL2Z
83	42.63	GBP	09:48:01	London Stock Exchange	NC9GV6YL3K
1	42.63	GBP	09:48:01	London Stock Exchange	NC9GV6YL3L
84	42.63	GBP	09:48:08	London Stock Exchange	NC9GV6YL3X
88	42.63	GBP	09:48:08	London Stock Exchange	NC9GV6YL3Y
6	42.63	GBP	09:48:09	London Stock Exchange	NC9GV6YL3Z
110	42.63	GBP	09:48:22	London Stock Exchange	NC9GV6YL3F
1	42.63	GBP	09:48:23	London Stock Exchange	NC9GV6YL4G
49	42.63	GBP	09:49:21	London Stock Exchange	NC9GV6YL5R
51	42.61	GBP	09:49:35	London Stock Exchange	NC9GV6YL6Q
340	42.61	GBP	09:49:35	London Stock Exchange	NC9GV6YL6R
41	42.63	GBP	09:53:10	London Stock Exchange	NC9GV6YLBS
61	42.63	GBP	09:53:24	London Stock Exchange	NC9GV6YLB3
46	42.63	GBP	09:53:35	London Stock Exchange	NC9GV6YLB7
61	42.63	GBP	09:53:45	London Stock Exchange	NC9GV6YLCJ
79	42.63	GBP	09:54:27	London Stock Exchange	NC9GV6YLD2
1	42.63	GBP	09:54:27	London Stock Exchange	NC9GV6YLD3
60	42.63	GBP	09:54:28	London Stock Exchange	NC9GV6YLD4
2	42.63	GBP	09:54:29	London Stock Exchange	NC9GV6YLD5
14	42.63	GBP	09:55:21	London Stock Exchange	NC9GV6YLEU
14	42.63	GBP	09:55:21	London Stock Exchange	NC9GV6YLEV
23	42.63	GBP	09:55:22	London Stock Exchange	NC9GV6YLEW
26	42.63	GBP	09:55:22	London Stock Exchange	NC9GV6YLEX
224	42.65	GBP	09:57:14	London Stock Exchange	NC9GV6YMIL
178	42.65	GBP	09:57:15	London Stock Exchange	NC9GV6YMIM
25	42.64	GBP	10:00:03	London Stock Exchange	NC9GV6YMP1
131	42.64	GBP	10:00:03	London Stock Exchange	NC9GV6YMP2
41	42.64	GBP	10:02:42	London Stock Exchange	NC9GV6YMRC
202	42.65	GBP	10:05:47	London Stock Exchange	NC9GV6YMUR
8	42.65	GBP	10:05:47	London Stock Exchange	NC9GV6YMUS
49	42.65	GBP	10:05:47	London Stock Exchange	NC9GV6YMUU
111	42.65	GBP	10:05:47	London Stock Exchange	NC9GV6YMUV
33	42.65	GBP	10:05:47	London Stock Exchange	NC9GV6YMUW
52	42.65	GBP	10:05:47	London Stock Exchange	NC9GV6YMUX
71	42.65	GBP	10:05:48	London Stock Exchange	NC9GV6YMU2
30	42.65	GBP	10:05:48	London Stock Exchange	NC9GV6YMU3
110	42.67	GBP	10:07:17	London Stock Exchange	NC9GV6YMW9
76	42.67	GBP	10:07:17	London Stock Exchange	NC9GV6YMWA
89	42.68	GBP	10:07:59	London Stock Exchange	NC9GV6YMXE
88	42.69	GBP	10:08:41	London Stock Exchange	NC9GV6YMY7
89	42.69	GBP	10:08:43	London Stock Exchange	NC9GV6YMY8
91	42.69	GBP	10:08:47	London Stock Exchange	NC9GV6YMY9
37	42.69	GBP	10:08:50	London Stock Exchange	NC9GV6YMYE
91	42.69	GBP	10:08:57	London Stock Exchange	NC9GV6YMYF
2	42.69	GBP	10:08:57	London Stock Exchange	NC9GV6YMZG
66	42.69	GBP	10:08:59	London Stock Exchange	NC9GV6YMZH
16	42.69	GBP	10:08:59	London Stock Exchange	NC9GV6YMZI
8	42.69	GBP	10:09:07	London Stock Exchange	NC9GV6YMZJ
29	42.69	GBP	10:09:07	London Stock Exchange	NC9GV6YMZK
51	42.69	GBP	10:09:07	London Stock Exchange	NC9GV6YMZL
82	42.69	GBP	10:09:55	London Stock Exchange	NC9GV6YM2K
107	42.69	GBP	10:09:55	London Stock Exchange	NC9GV6YM2M
66	42.69	GBP	10:09:56	London Stock Exchange	NC9GV6YM2O
28	42.69	GBP	10:09:56	London Stock Exchange	NC9GV6YM2P
23	42.69	GBP	10:09:56	London Stock Exchange	NC9GV6YM2Q
1	42.69	GBP	10:09:56	London Stock Exchange	NC9GV6YM2R
99	42.65	GBP	10:26:01	London Stock Exchange	NC9GV6YNTW
200	42.65	GBP	10:32:12	London Stock Exchange	NC9GV6YNZ2
49	42.65	GBP	10:32:12	London Stock Exchange	NC9GV6YNZ3
378	42.65	GBP	10:32:12	London Stock Exchange	NC9GV6YNZ7
172	42.71	GBP	10:40:32	London Stock Exchange	NC9GV6YNA6
6	42.71	GBP	10:44:41	London Stock Exchange	NC9GV6YOGL
123	42.75	GBP	10:45:51	London Stock Exchange	NC9GV6YOI7
208	42.74	GBP	10:46:50	London Stock Exchange	NC9GV6YOKX
99	42.75	GBP	10:47:50	London Stock Exchange	NC9GV6YOLS
8	42.74	GBP	10:50:33	London Stock Exchange	NC9GV6YOOA
100	42.74	GBP	10:50:33	London Stock Exchange	NC9GV6YOOB
298	42.73	GBP	10:55:44	London Stock Exchange	NC9GV6YOYK
76	42.65	GBP	11:12:14	London Stock Exchange	NC9GV6YPKJ
89	42.67	GBP	11:18:52	London Stock Exchange	NC9GV6YPPA
79	42.67	GBP	11:18:52	London Stock Exchange	NC9GV6YPPB
41	42.67	GBP	11:18:59	London Stock Exchange	NC9GV6YPQH
43	42.69	GBP	11:20:31	London Stock Exchange	NC9GV6YPT2
120	42.69	GBP	11:20:34	London Stock Exchange	NC9GV6YPT4
5	42.69	GBP	11:20:34	London Stock Exchange	NC9GV6YPT5
57	42.69	GBP	11:22:11	London Stock Exchange	NC9GV6YPVV
62	42.69	GBP	11:22:27	London Stock Exchange	NC9GV6YPV9
39	42.69	GBP	11:22:29	London Stock Exchange	NC9GV6YPVA
80	42.69	GBP	11:25:05	London Stock Exchange	NC9GV6YPYF
88	42.69	GBP	11:25:52	London Stock Exchange	NC9GV6YP0K
120	42.69	GBP	11:25:52	London Stock Exchange	NC9GV6YP0L
4	42.69	GBP	11:25:52	London Stock Exchange	NC9GV6YP0M
96	42.69	GBP	11:25:52	London Stock Exchange	NC9GV6YP0N
279	42.7	GBP	11:32:00	London Stock Exchange	NC9GV6YP7Y
244	42.7	GBP	11:33:24	London Stock Exchange	NC9GV6YP9G
159	42.7	GBP	11:33:38	London Stock Exchange	NC9GV6YP93
32	42.71	GBP	11:34:00	London Stock Exchange	NC9GV6YP9E
6	42.71	GBP	11:34:00	London Stock Exchange	NC9GV6YP9F
167	42.71	GBP	11:34:17	London Stock Exchange	NC9GV6YPAS
48	42.72	GBP	11:37:06	London Stock Exchange	NC9GV6YPE8
89	42.74	GBP	11:37:09	London Stock Exchange	NC9GV6YPFJ
104	42.74	GBP	11:37:09	London Stock Exchange	NC9GV6YPFK
9	42.74	GBP	11:37:10	London Stock Exchange	NC9GV6YPFL
42	42.74	GBP	11:37:30	London Stock Exchange	NC9GV6YPF3
54	42.74	GBP	11:37:37	London Stock Exchange	NC9GV6YPF7
16	42.74	GBP	11:39:01	London Stock Exchange	NC9GV6YQHD
20	42.73	GBP	11:39:08	London Stock Exchange	NC9GV6YQHF
125	42.72	GBP	11:41:43	London Stock Exchange	NC9GV6YQKA
46	42.74	GBP	11:49:58	London Stock Exchange	NC9GV6YQU3
2	42.74	GBP	11:49:59	London Stock Exchange	NC9GV6YQUB
100	42.74	GBP	11:49:59	London Stock Exchange	NC9GV6YQUC
4	42.74	GBP	11:50:00	London Stock Exchange	NC9GV6YQUF
192	42.74	GBP	11:50:00	London Stock Exchange	NC9GV6YQVG
6	42.74	GBP	11:50:01	London Stock Exchange	NC9GV6YQVH
190	42.74	GBP	11:50:01	London Stock Exchange	NC9GV6YQVI
4	42.74	GBP	11:50:01	London Stock Exchange	NC9GV6YQVL
192	42.74	GBP	11:50:02	London Stock Exchange	NC9GV6YQVX
1	42.74	GBP	11:50:02	London Stock Exchange	NC9GV6YQVY
201	42.74	GBP	11:50:02	London Stock Exchange	NC9GV6YQVZ
3	42.74	GBP	11:50:03	London Stock Exchange	NC9GV6YQV0
199	42.74	GBP	11:50:03	London Stock Exchange	NC9GV6YQV1
7	42.74	GBP	11:50:03	London Stock Exchange	NC9GV6YQV2
202	42.74	GBP	11:50:04	London Stock Exchange	NC9GV6YQVA
2	42.74	GBP	11:50:05	London Stock Exchange	NC9GV6YQVE
200	42.74	GBP	11:50:05	London Stock Exchange	NC9GV6YQVF
202	42.74	GBP	11:50:05	London Stock Exchange	NC9GV6YQWH
2	42.74	GBP	11:50:06	London Stock Exchange	NC9GV6YQWI
140	42.74	GBP	11:50:06	London Stock Exchange	NC9GV6YQWJ
25	42.74	GBP	11:50:06	London Stock Exchange	NC9GV6YQWL
137	42.73	GBP	11:52:16	London Stock Exchange	NC9GV6YQZ2
39	42.73	GBP	11:54:24	London Stock Exchange	NC9GV6YQ4W
40	42.73	GBP	11:54:29	London Stock Exchange	NC9GV6YQ4Z
39	42.73	GBP	11:54:50	London Stock Exchange	NC9GV6YQ5R
50	42.73	GBP	11:54:50	London Stock Exchange	NC9GV6YQ5U
1	42.73	GBP	11:54:51	London Stock Exchange	NC9GV6YQ5V
38	42.73	GBP	11:54:51	London Stock Exchange	NC9GV6YQ5W
104	42.77	GBP	12:00:53	London Stock Exchange	NC9GV6YRHN
59	42.77	GBP	12:00:54	London Stock Exchange	NC9GV6YRHO
1	42.77	GBP	12:00:55	London Stock Exchange	NC9GV6YRHP
85	42.77	GBP	12:00:55	London Stock Exchange	NC9GV6YRHQ
100	42.77	GBP	12:00:55	London Stock Exchange	NC9GV6YRHR
52	42.77	GBP	12:00:55	London Stock Exchange	NC9GV6YRHS
81	42.77	GBP	12:01:23	London Stock Exchange	NC9GV6YRHB
37	42.77	GBP	12:01:25	London Stock Exchange	NC9GV6YRHC
12	42.77	GBP	12:01:25	London Stock Exchange	NC9GV6YRHD
50	42.77	GBP	12:01:28	London Stock Exchange	NC9GV6YRIK
59	42.77	GBP	12:01:28	London Stock Exchange	NC9GV6YRIP
369	42.76	GBP	12:02:10	London Stock Exchange	NC9GV6YRJJ
38	42.76	GBP	12:02:12	London Stock Exchange	NC9GV6YRJL
91	42.75	GBP	12:04:40	London Stock Exchange	NC9GV6YROR
246	42.75	GBP	12:04:40	London Stock Exchange	NC9GV6YROS
307	42.74	GBP	12:05:43	London Stock Exchange	NC9GV6YRPY
91	42.73	GBP	12:05:51	London Stock Exchange	NC9GV6YRPD
151	42.73	GBP	12:05:51	London Stock Exchange	NC9GV6YRPF
127	42.72	GBP	12:06:25	London Stock Exchange	NC9GV6YRQ9
246	42.74	GBP	12:16:12	London Stock Exchange	NC9GV6YR2L
163	42.75	GBP	12:17:05	London Stock Exchange	NC9GV6YR2C
94	42.75	GBP	12:17:05	London Stock Exchange	NC9GV6YR2D
163	42.75	GBP	12:17:05	London Stock Exchange	NC9GV6YR2F
7	42.75	GBP	12:17:06	London Stock Exchange	NC9GV6YR3H
156	42.75	GBP	12:17:06	London Stock Exchange	NC9GV6YR3I
207	42.75	GBP	12:17:27	London Stock Exchange	NC9GV6YR3T
187	42.75	GBP	12:17:52	London Stock Exchange	NC9GV6YR4J
46	42.75	GBP	12:17:52	London Stock Exchange	NC9GV6YR4K
130	42.75	GBP	12:17:52	London Stock Exchange	NC9GV6YR4L
109	42.75	GBP	12:17:52	London Stock Exchange	NC9GV6YR4M
90	42.75	GBP	12:17:52	London Stock Exchange	NC9GV6YR4N
9	42.75	GBP	12:17:52	London Stock Exchange	NC9GV6YR4O
64	42.75	GBP	12:17:52	London Stock Exchange	NC9GV6YR4P
27	42.75	GBP	12:17:52	London Stock Exchange	NC9GV6YR4Q
43	42.76	GBP	12:19:23	London Stock Exchange	NC9GV6YR69
74	42.76	GBP	12:21:18	London Stock Exchange	NC9GV6YR8T
23	42.76	GBP	12:21:18	London Stock Exchange	NC9GV6YR8U
100	42.76	GBP	12:21:18	London Stock Exchange	NC9GV6YR8V
58	42.76	GBP	12:24:38	London Stock Exchange	NC9GV6YRCH
63	42.76	GBP	12:26:06	London Stock Exchange	NC9GV6YRDO
190	42.77	GBP	12:26:08	London Stock Exchange	NC9GV6YRD2
2	42.77	GBP	12:26:09	London Stock Exchange	NC9GV6YRD4
189	42.77	GBP	12:26:09	London Stock Exchange	NC9GV6YRD5
5	42.77	GBP	12:26:09	London Stock Exchange	NC9GV6YRD6
186	42.77	GBP	12:26:09	London Stock Exchange	NC9GV6YRD7
8	42.77	GBP	12:26:09	London Stock Exchange	NC9GV6YRD9
183	42.77	GBP	12:26:10	London Stock Exchange	NC9GV6YRDA
5	42.77	GBP	12:26:10	London Stock Exchange	NC9GV6YRDB
32	42.77	GBP	12:26:11	London Stock Exchange	NC9GV6YRDC
4	42.77	GBP	12:26:11	London Stock Exchange	NC9GV6YRDE
187	42.77	GBP	12:26:11	London Stock Exchange	NC9GV6YRDF
2	42.77	GBP	12:26:12	London Stock Exchange	NC9GV6YREH
189	42.77	GBP	12:26:12	London Stock Exchange	NC9GV6YREI
3	42.77	GBP	12:26:13	London Stock Exchange	NC9GV6YREL
111	42.77	GBP	12:26:13	London Stock Exchange	NC9GV6YREM
77	42.77	GBP	12:26:18	London Stock Exchange	NC9GV6YREN
37	42.77	GBP	12:26:18	London Stock Exchange	NC9GV6YREO
1	42.77	GBP	12:26:18	London Stock Exchange	NC9GV6YREQ
52	42.77	GBP	12:26:34	London Stock Exchange	NC9GV6YREW
55	42.76	GBP	12:29:43	London Stock Exchange	NC9GV6YSIC
213	42.76	GBP	12:29:43	London Stock Exchange	NC9GV6YSID
19	42.76	GBP	12:29:43	London Stock Exchange	NC9GV6YSIE
165	42.77	GBP	12:32:00	London Stock Exchange	NC9GV6YSLY
234	42.78	GBP	12:37:02	London Stock Exchange	NC9GV6YSQD
49	42.78	GBP	12:37:02	London Stock Exchange	NC9GV6YSQE
13	42.78	GBP	12:37:03	London Stock Exchange	NC9GV6YSQF
221	42.78	GBP	12:37:03	London Stock Exchange	NC9GV6YSRG
215	42.79	GBP	12:39:08	London Stock Exchange	NC9GV6YSTD
137	42.8	GBP	12:41:35	London Stock Exchange	NC9GV6YSXB
130	42.8	GBP	12:41:35	London Stock Exchange	NC9GV6YSXC
71	42.8	GBP	12:41:35	London Stock Exchange	NC9GV6YSXD
382	42.79	GBP	12:49:21	London Stock Exchange	NC9GV6YS8K
7	42.79	GBP	12:50:44	London Stock Exchange	NC9GV6YSAW
94	42.8	GBP	12:50:45	London Stock Exchange	NC9GV6YSAZ
137	42.8	GBP	12:50:45	London Stock Exchange	NC9GV6YSA0
146	42.8	GBP	12:50:45	London Stock Exchange	NC9GV6YSA2
33	42.8	GBP	12:50:45	London Stock Exchange	NC9GV6YSA3
4	42.8	GBP	12:50:45	London Stock Exchange	NC9GV6YSA4
91	42.8	GBP	12:50:49	London Stock Exchange	NC9GV6YSA5
150	42.8	GBP	12:50:49	London Stock Exchange	NC9GV6YSA6
67	42.8	GBP	12:50:49	London Stock Exchange	NC9GV6YSA7
52	42.8	GBP	12:50:50	London Stock Exchange	NC9GV6YSA8
41	42.8	GBP	12:50:51	London Stock Exchange	NC9GV6YSAA
68	42.8	GBP	12:50:51	London Stock Exchange	NC9GV6YSAB
20	42.8	GBP	12:50:54	London Stock Exchange	NC9GV6YSAC
29	42.8	GBP	12:50:54	London Stock Exchange	NC9GV6YSAD
29	42.8	GBP	12:50:54	London Stock Exchange	NC9GV6YSAE
64	42.8	GBP	12:50:55	London Stock Exchange	NC9GV6YSBJ
6	42.8	GBP	12:50:58	London Stock Exchange	NC9GV6YSBK
93	42.8	GBP	12:50:58	London Stock Exchange	NC9GV6YSBL
3	42.8	GBP	12:50:59	London Stock Exchange	NC9GV6YSBM
191	42.8	GBP	12:51:14	London Stock Exchange	NC9GV6YSBD
72	42.8	GBP	12:51:14	London Stock Exchange	NC9GV6YSBE
203	42.8	GBP	12:52:05	London Stock Exchange	NC9GV6YSDT
7	42.8	GBP	12:52:06	London Stock Exchange	NC9GV6YSDU
28	42.8	GBP	12:52:06	London Stock Exchange	NC9GV6YSDV
4	42.8	GBP	12:52:07	London Stock Exchange	NC9GV6YSDW
48	42.8	GBP	12:52:08	London Stock Exchange	NC9GV6YSDX
95	42.79	GBP	12:52:29	London Stock Exchange	NC9GV6YSDD
51	42.79	GBP	12:53:44	London Stock Exchange	NC9GV6YTG1
129	42.79	GBP	12:54:54	London Stock Exchange	NC9GV6YTH7
38	42.79	GBP	12:55:04	London Stock Exchange	NC9GV6YTHA
121	42.78	GBP	12:57:40	London Stock Exchange	NC9GV6YTMT
356	42.78	GBP	12:57:59	London Stock Exchange	NC9GV6YTME
23	42.78	GBP	12:58:04	London Stock Exchange	NC9GV6YTNJ
47	42.79	GBP	13:00:47	London Stock Exchange	NC9GV6YTRT
2	42.79	GBP	13:00:47	London Stock Exchange	NC9GV6YTRU
2	42.78	GBP	13:01:28	London Stock Exchange	NC9GV6YTSK
300	42.78	GBP	13:01:28	London Stock Exchange	NC9GV6YTSL
191	42.77	GBP	13:02:22	London Stock Exchange	NC9GV6YTT2
222	42.77	GBP	13:02:22	London Stock Exchange	NC9GV6YTT3
75	42.77	GBP	13:08:38	London Stock Exchange	NC9GV6YT24
196	42.82	GBP	13:11:50	London Stock Exchange	NC9GV6YT78
300	42.81	GBP	13:12:27	London Stock Exchange	NC9GV6YTAH
86	42.81	GBP	13:12:27	London Stock Exchange	NC9GV6YTAI
105	42.83	GBP	13:14:10	London Stock Exchange	NC9GV6YTCD
371	42.82	GBP	13:16:13	London Stock Exchange	NC9GV6YUGK
278	42.82	GBP	13:16:45	London Stock Exchange	NC9GV6YUHL
328	42.81	GBP	13:17:08	London Stock Exchange	NC9GV6YUI7
117	42.81	GBP	13:17:25	London Stock Exchange	NC9GV6YUJ5
414	42.79	GBP	13:18:08	London Stock Exchange	NC9GV6YULQ
39	42.79	GBP	13:22:39	London Stock Exchange	NC9GV6YUQQ
44	42.79	GBP	13:22:42	London Stock Exchange	NC9GV6YUQU
38	42.79	GBP	13:22:49	London Stock Exchange	NC9GV6YUQW
71	42.79	GBP	13:23:07	London Stock Exchange	NC9GV6YURW
299	42.78	GBP	13:23:57	London Stock Exchange	NC9GV6YUSM
140	42.76	GBP	13:24:33	London Stock Exchange	NC9GV6YUS4
89	42.75	GBP	13:25:44	London Stock Exchange	NC9GV6YUU7
37	42.75	GBP	13:25:44	London Stock Exchange	NC9GV6YUU8
2	42.75	GBP	13:25:44	London Stock Exchange	NC9GV6YUU9
101	42.75	GBP	13:27:20	London Stock Exchange	NC9GV6YUWE
37	42.76	GBP	13:28:29	London Stock Exchange	NC9GV6YUYH
2	42.76	GBP	13:28:30	London Stock Exchange	NC9GV6YUYI
65	42.76	GBP	13:28:30	London Stock Exchange	NC9GV6YUYJ
1	42.76	GBP	13:28:31	London Stock Exchange	NC9GV6YUYK
167	42.76	GBP	13:29:02	London Stock Exchange	NC9GV6YUYF
62	42.76	GBP	13:29:02	London Stock Exchange	NC9GV6YUZG
7	42.76	GBP	13:29:02	London Stock Exchange	NC9GV6YUZH
56	42.76	GBP	13:29:02	London Stock Exchange	NC9GV6YUZI
2	42.76	GBP	13:29:03	London Stock Exchange	NC9GV6YUZJ
37	42.76	GBP	13:29:06	London Stock Exchange	NC9GV6YUZK
52	42.76	GBP	13:29:06	London Stock Exchange	NC9GV6YUZL
52	42.76	GBP	13:29:07	London Stock Exchange	NC9GV6YUZM
122	42.91	GBP	13:30:06	London Stock Exchange	NC9GV6YU7Q
17	42.91	GBP	13:30:06	London Stock Exchange	NC9GV6YU7R
177	42.88	GBP	13:30:09	London Stock Exchange	NC9GV6YU9F
103	42.88	GBP	13:30:09	London Stock Exchange	NC9GV6YUAQ
91	42.85	GBP	13:30:11	London Stock Exchange	NC9GV6YUBW
87	42.85	GBP	13:30:11	London Stock Exchange	NC9GV6YUBX
57	42.85	GBP	13:30:11	London Stock Exchange	NC9GV6YUBY
248	42.94	GBP	13:30:45	London Stock Exchange	NC9GV6YVHG
130	42.92	GBP	13:30:47	London Stock Exchange	NC9GV6YVHK
251	42.9	GBP	13:30:57	London Stock Exchange	NC9GV6YVI6
114	42.89	GBP	13:30:58	London Stock Exchange	NC9GV6YVJO
46	42.92	GBP	13:31:23	London Stock Exchange	NC9GV6YVMI
2	42.92	GBP	13:31:23	London Stock Exchange	NC9GV6YVMM
140	42.92	GBP	13:31:52	London Stock Exchange	NC9GV6YVN9
79	42.9	GBP	13:32:12	London Stock Exchange	NC9GV6YVPJ
126	42.9	GBP	13:32:42	London Stock Exchange	NC9GV6YVSU
40	42.88	GBP	13:32:55	London Stock Exchange	NC9GV6YVTE
56	42.87	GBP	13:33:16	London Stock Exchange	NC9GV6YVVI
141	42.91	GBP	13:34:41	London Stock Exchange	NC9GV6YVY2
185	42.91	GBP	13:34:41	London Stock Exchange	NC9GV6YVY3
60	42.92	GBP	13:34:59	London Stock Exchange	NC9GV6YVZM
59	42.93	GBP	13:35:22	London Stock Exchange	NC9GV6YV15
94	43.07	GBP	14:07:41	London Stock Exchange	NC9GV6YXFV
77	43.07	GBP	14:07:41	London Stock Exchange	NC9GV6YXFW
137	43.06	GBP	14:08:40	London Stock Exchange	NC9GV6YYJ4
30	43.06	GBP	14:08:40	London Stock Exchange	NC9GV6YYJ5
312	43.09	GBP	14:10:30	London Stock Exchange	NC9GV6YYQR
52	43.1	GBP	14:11:07	London Stock Exchange	NC9GV6YYTV
68	43.1	GBP	14:11:07	London Stock Exchange	NC9GV6YYTW
51	43.1	GBP	14:11:07	London Stock Exchange	NC9GV6YYTX
102	43.1	GBP	14:11:07	London Stock Exchange	NC9GV6YYTY
105	43.1	GBP	14:12:04	London Stock Exchange	NC9GV6YYVW
159	43.1	GBP	14:13:09	London Stock Exchange	NC9GV6YYYC
35	43.11	GBP	14:13:36	London Stock Exchange	NC9GV6YYZB
53	43.1	GBP	14:14:08	London Stock Exchange	NC9GV6YY07
44	43.13	GBP	14:14:16	London Stock Exchange	NC9GV6YY19
2	43.13	GBP	14:14:16	London Stock Exchange	NC9GV6YY1A
77	43.13	GBP	14:14:16	London Stock Exchange	NC9GV6YY1B
1	43.13	GBP	14:14:16	London Stock Exchange	NC9GV6YY1C
2	43.13	GBP	14:14:19	London Stock Exchange	NC9GV6YY2I
77	43.13	GBP	14:14:19	London Stock Exchange	NC9GV6YY2J
115	43.13	GBP	14:14:19	London Stock Exchange	NC9GV6YY2K
35	43.13	GBP	14:14:20	London Stock Exchange	NC9GV6YY2O
3	43.13	GBP	14:14:20	London Stock Exchange	NC9GV6YY2P
88	43.12	GBP	14:14:36	London Stock Exchange	NC9GV6YY3M
61	43.13	GBP	14:14:54	London Stock Exchange	NC9GV6YY3D
105	43.14	GBP	14:15:43	London Stock Exchange	NC9GV6YY8J
105	43.14	GBP	14:15:43	London Stock Exchange	NC9GV6YY8K
70	43.18	GBP	14:17:45	London Stock Exchange	NC9GV6YYFL
92	43.19	GBP	14:18:02	London Stock Exchange	NC9GV6YYF6
38	43.19	GBP	14:18:02	London Stock Exchange	NC9GV6YYF7
74	43.19	GBP	14:18:02	London Stock Exchange	NC9GV6YYF8
106	43.17	GBP	14:19:02	London Stock Exchange	NC9GV6YZK2
187	43.17	GBP	14:19:02	London Stock Exchange	NC9GV6YZK3
209	43.18	GBP	14:19:40	London Stock Exchange	NC9GV6YZLC
117	43.2	GBP	14:20:02	London Stock Exchange	NC9GV6YZMF
148	43.19	GBP	14:20:23	London Stock Exchange	NC9GV6YZOR
138	43.19	GBP	14:20:45	London Stock Exchange	NC9GV6YZPT
87	43.18	GBP	14:21:24	London Stock Exchange	NC9GV6YZQ9
300	43.17	GBP	14:21:56	London Stock Exchange	NC9GV6YZR4
103	43.17	GBP	14:22:02	London Stock Exchange	NC9GV6YZR8
115	43.17	GBP	14:22:45	London Stock Exchange	NC9GV6YZTN
146	43.17	GBP	14:22:45	London Stock Exchange	NC9GV6YZTO
289	43.16	GBP	14:22:46	London Stock Exchange	NC9GV6YZTV
158	43.16	GBP	14:25:01	London Stock Exchange	NC9GV6YZYF
162	43.17	GBP	14:25:22	London Stock Exchange	NC9GV6YZZD
93	43.17	GBP	14:25:31	London Stock Exchange	NC9GV6YZ02
124	43.15	GBP	14:25:35	London Stock Exchange	NC9GV6YZ08
22	43.15	GBP	14:25:35	London Stock Exchange	NC9GV6YZ09
300	43.15	GBP	14:25:35	London Stock Exchange	NC9GV6YZ0A
5	43.15	GBP	14:25:35	London Stock Exchange	NC9GV6YZ0B
186	43.16	GBP	14:26:44	London Stock Exchange	NC9GV6YZ39
190	43.16	GBP	14:27:43	London Stock Exchange	NC9GV6YZ6A
62	43.16	GBP	14:27:45	London Stock Exchange	NC9GV6YZ6C
150	43.2	GBP	14:28:45	London Stock Exchange	NC9GV6YZA5
281	43.2	GBP	14:28:52	London Stock Exchange	NC9GV6YZBM
280	43.21	GBP	14:29:53	London Stock Exchange	NC9GV6YZCF
164	43.21	GBP	14:29:53	London Stock Exchange	NC9GV6YZDG
302	43.3	GBP	14:30:42	London Stock Exchange	NC9GV6Y0JB
284	43.29	GBP	14:31:03	London Stock Exchange	NC9GV6Y0L4
127	43.3	GBP	14:31:16	London Stock Exchange	NC9GV6Y0NN
57	43.3	GBP	14:31:16	London Stock Exchange	NC9GV6Y0NO
23	43.3	GBP	14:31:16	London Stock Exchange	NC9GV6Y0NP
198	43.29	GBP	14:31:24	London Stock Exchange	NC9GV6Y0NA
213	43.28	GBP	14:31:24	London Stock Exchange	NC9GV6Y0NC
28	43.07	GBP	14:40:00	London Stock Exchange	NC9GV6Y1X2
76	43.07	GBP	14:40:00	London Stock Exchange	NC9GV6Y1X3
65	43.06	GBP	14:40:00	London Stock Exchange	NC9GV6Y1X5
28	43.06	GBP	14:40:00	London Stock Exchange	NC9GV6Y1X6
192	43.05	GBP	14:40:09	London Stock Exchange	NC9GV6Y1Y6
38	43.05	GBP	14:40:39	London Stock Exchange	NC9GV6Y135
33	43.04	GBP	14:40:42	London Stock Exchange	NC9GV6Y13E
5	43.04	GBP	14:40:42	London Stock Exchange	NC9GV6Y13F
156	43.04	GBP	14:40:42	London Stock Exchange	NC9GV6Y14G
92	43.03	GBP	14:40:42	London Stock Exchange	NC9GV6Y14I
41	43.03	GBP	14:40:57	London Stock Exchange	NC9GV6Y15R
13	43.03	GBP	14:40:57	London Stock Exchange	NC9GV6Y15S
186	43.02	GBP	14:41:10	London Stock Exchange	NC9GV6Y16T
39	43.02	GBP	14:41:13	London Stock Exchange	NC9GV6Y162
1	43.02	GBP	14:41:13	London Stock Exchange	NC9GV6Y163
39	43.02	GBP	14:41:14	London Stock Exchange	NC9GV6Y167
37	43.07	GBP	14:41:23	London Stock Exchange	NC9GV6Y17W
108	43.06	GBP	14:41:23	London Stock Exchange	NC9GV6Y17X
12	43.06	GBP	14:41:25	London Stock Exchange	NC9GV6Y172
37	43.06	GBP	14:41:25	London Stock Exchange	NC9GV6Y173
37	43.07	GBP	14:41:28	London Stock Exchange	NC9GV6Y17B
3	43.07	GBP	14:41:28	London Stock Exchange	NC9GV6Y17C
112	43.05	GBP	14:41:29	London Stock Exchange	NC9GV6Y18G
33	43.05	GBP	14:41:35	London Stock Exchange	NC9GV6Y18D
4	43.05	GBP	14:41:36	London Stock Exchange	NC9GV6Y19J
31	43.05	GBP	14:41:36	London Stock Exchange	NC9GV6Y19K
37	43.04	GBP	14:41:39	London Stock Exchange	NC9GV6Y190
37	43.04	GBP	14:41:45	London Stock Exchange	NC9GV6Y1AV
9	43.04	GBP	14:41:45	London Stock Exchange	NC9GV6Y1AW
34	43.03	GBP	14:41:51	London Stock Exchange	NC9GV6Y1BE
1	43.03	GBP	14:41:51	London Stock Exchange	NC9GV6Y1CY
36	43.03	GBP	14:41:56	London Stock Exchange	NC9GV6Y1C3
3	43.03	GBP	14:41:56	London Stock Exchange	NC9GV6Y1C7
32	43.03	GBP	14:41:56	London Stock Exchange	NC9GV6Y1C8
35	43.04	GBP	14:41:58	London Stock Exchange	NC9GV6Y1DM
35	43.05	GBP	14:42:08	London Stock Exchange	NC9GV6Y1EM
3	43.05	GBP	14:42:09	London Stock Exchange	NC9GV6Y1ES
29	43.05	GBP	14:42:09	London Stock Exchange	NC9GV6Y1ET
6	43.05	GBP	14:42:09	London Stock Exchange	NC9GV6Y1EU
26	43.05	GBP	14:42:12	London Stock Exchange	NC9GV6Y1E6
33	43.05	GBP	14:42:21	London Stock Exchange	NC9GV6Y1FY
1	43.05	GBP	14:42:21	London Stock Exchange	NC9GV6Y1F1
31	43.05	GBP	14:42:21	London Stock Exchange	NC9GV6Y1F2
4	43.05	GBP	14:42:22	London Stock Exchange	NC9GV6Y1F4
28	43.05	GBP	14:42:22	London Stock Exchange	NC9GV6Y1F5
35	43.05	GBP	14:42:58	London Stock Exchange	NC9GV6Y2IJ
91	43.05	GBP	14:42:58	London Stock Exchange	NC9GV6Y2IK
77	43.05	GBP	14:42:58	London Stock Exchange	NC9GV6Y2IL
47	43.05	GBP	14:42:58	London Stock Exchange	NC9GV6Y2IM
90	43.05	GBP	14:42:58	London Stock Exchange	NC9GV6Y2IN
38	43.04	GBP	14:43:05	London Stock Exchange	NC9GV6Y2I1
33	43.05	GBP	14:43:10	London Stock Exchange	NC9GV6Y2IE
37	43.05	GBP	14:43:10	London Stock Exchange	NC9GV6Y2IF
77	43.05	GBP	14:43:10	London Stock Exchange	NC9GV6Y2JG
4	43.05	GBP	14:43:11	London Stock Exchange	NC9GV6Y2JH
34	43.05	GBP	14:43:11	London Stock Exchange	NC9GV6Y2JI
4	43.05	GBP	14:43:12	London Stock Exchange	NC9GV6Y2JJ
35	43.05	GBP	14:43:12	London Stock Exchange	NC9GV6Y2JK
40	43.05	GBP	14:43:13	London Stock Exchange	NC9GV6Y2JL
42	43.05	GBP	14:43:18	London Stock Exchange	NC9GV6Y2JU
37	43.05	GBP	14:43:18	London Stock Exchange	NC9GV6Y2JV
130	43.08	GBP	14:43:28	London Stock Exchange	NC9GV6Y2KJ
382	43.09	GBP	14:43:31	London Stock Exchange	NC9GV6Y2KT
387	43.08	GBP	14:43:45	London Stock Exchange	NC9GV6Y2LS
262	43.08	GBP	14:43:45	London Stock Exchange	NC9GV6Y2LU
74	43.08	GBP	14:44:39	London Stock Exchange	NC9GV6Y2OC
45	43.08	GBP	14:44:43	London Stock Exchange	NC9GV6Y2OD
103	43.08	GBP	14:44:43	London Stock Exchange	NC9GV6Y2OE
262	43.07	GBP	14:45:01	London Stock Exchange	NC9GV6Y2PE
50	43.08	GBP	14:45:01	London Stock Exchange	NC9GV6Y2QG
2	43.08	GBP	14:45:01	London Stock Exchange	NC9GV6Y2QH
60	43.07	GBP	14:45:01	London Stock Exchange	NC9GV6Y2QP
131	43.1	GBP	14:45:02	London Stock Exchange	NC9GV6Y2QF
167	43.12	GBP	14:45:09	London Stock Exchange	NC9GV6Y2TU
261	43.11	GBP	14:45:14	London Stock Exchange	NC9GV6Y2TE
27	43.11	GBP	14:45:26	London Stock Exchange	NC9GV6Y2UV
68	43.11	GBP	14:45:26	London Stock Exchange	NC9GV6Y2UW
98	43.11	GBP	14:45:26	London Stock Exchange	NC9GV6Y2UX
158	43.11	GBP	14:45:26	London Stock Exchange	NC9GV6Y2UY
105	43.12	GBP	14:46:09	London Stock Exchange	NC9GV6Y2X2
104	43.12	GBP	14:46:09	London Stock Exchange	NC9GV6Y2X3
83	43.12	GBP	14:46:18	London Stock Exchange	NC9GV6Y2YK
67	43.12	GBP	14:46:18	London Stock Exchange	NC9GV6Y2YL
198	43.1	GBP	14:46:22	London Stock Exchange	NC9GV6Y2YB
32	43.1	GBP	14:46:22	London Stock Exchange	NC9GV6Y2YC
163	43.11	GBP	14:46:49	London Stock Exchange	NC9GV6Y20O
42	43.11	GBP	14:47:14	London Stock Exchange	NC9GV6Y22N
7	43.11	GBP	14:47:14	London Stock Exchange	NC9GV6Y22O
45	43.11	GBP	14:47:18	London Stock Exchange	NC9GV6Y22W
1	43.11	GBP	14:47:18	London Stock Exchange	NC9GV6Y22X
46	43.1	GBP	14:47:21	London Stock Exchange	NC9GV6Y222
46	43.1	GBP	14:47:32	London Stock Exchange	NC9GV6Y24P
34	43.13	GBP	14:48:25	London Stock Exchange	NC9GV6Y285
90	43.13	GBP	14:48:32	London Stock Exchange	NC9GV6Y29H
40	43.15	GBP	14:48:43	London Stock Exchange	NC9GV6Y298
37	43.15	GBP	14:48:43	London Stock Exchange	NC9GV6Y299
91	43.15	GBP	14:48:43	London Stock Exchange	NC9GV6Y29A
77	43.15	GBP	14:48:43	London Stock Exchange	NC9GV6Y29B
9	43.15	GBP	14:48:44	London Stock Exchange	NC9GV6Y29C
31	43.15	GBP	14:48:44	London Stock Exchange	NC9GV6Y2AG
34	43.15	GBP	14:48:44	London Stock Exchange	NC9GV6Y2AH
178	43.13	GBP	14:49:03	London Stock Exchange	NC9GV6Y2CM
47	43.13	GBP	14:49:05	London Stock Exchange	NC9GV6Y2CP
1	43.13	GBP	14:49:05	London Stock Exchange	NC9GV6Y2CQ
46	43.13	GBP	14:49:06	London Stock Exchange	NC9GV6Y2C2
77	43.13	GBP	14:49:06	London Stock Exchange	NC9GV6Y2C3
5	43.13	GBP	14:49:07	London Stock Exchange	NC9GV6Y2CA
42	43.13	GBP	14:49:07	London Stock Exchange	NC9GV6Y2CC
77	43.13	GBP	14:49:07	London Stock Exchange	NC9GV6Y2CD
91	43.13	GBP	14:49:07	London Stock Exchange	NC9GV6Y2CE
13	43.13	GBP	14:49:07	London Stock Exchange	NC9GV6Y2CF
91	43.13	GBP	14:49:11	London Stock Exchange	NC9GV6Y2DK
98	43.14	GBP	14:49:34	London Stock Exchange	NC9GV6Y2ET
57	43.15	GBP	14:49:52	London Stock Exchange	NC9GV6Y2F1
57	43.15	GBP	14:49:52	London Stock Exchange	NC9GV6Y2F2
41	43.15	GBP	14:49:52	London Stock Exchange	NC9GV6Y2F3
55	43.16	GBP	14:50:02	London Stock Exchange	NC9GV6Y3GZ
56	43.16	GBP	14:50:03	London Stock Exchange	NC9GV6Y3G5
16	43.18	GBP	14:50:35	London Stock Exchange	NC9GV6Y3JY
32	43.18	GBP	14:50:35	London Stock Exchange	NC9GV6Y3JZ
46	43.18	GBP	14:50:40	London Stock Exchange	NC9GV6Y3JE
13	43.18	GBP	14:50:50	London Stock Exchange	NC9GV6Y3KD
30	43.18	GBP	14:50:50	London Stock Exchange	NC9GV6Y3KE
40	43.18	GBP	14:50:53	London Stock Exchange	NC9GV6Y3LK
46	43.18	GBP	14:50:58	London Stock Exchange	NC9GV6Y3LL
5	43.18	GBP	14:51:00	London Stock Exchange	NC9GV6Y3LP
37	43.18	GBP	14:51:00	London Stock Exchange	NC9GV6Y3LQ
40	43.18	GBP	14:51:05	London Stock Exchange	NC9GV6Y3L0
3	43.18	GBP	14:51:05	London Stock Exchange	NC9GV6Y3L1
60	43.18	GBP	14:51:09	London Stock Exchange	NC9GV6Y3LE
65	43.17	GBP	14:51:16	London Stock Exchange	NC9GV6Y3ML
183	43.17	GBP	14:51:43	London Stock Exchange	NC9GV6Y3QP
60	43.17	GBP	14:51:51	London Stock Exchange	NC9GV6Y3RN
55	43.17	GBP	14:51:51	London Stock Exchange	NC9GV6Y3RO
134	43.17	GBP	14:51:52	London Stock Exchange	NC9GV6Y3RR
47	43.18	GBP	14:52:03	London Stock Exchange	NC9GV6Y3SN
55	43.18	GBP	14:52:03	London Stock Exchange	NC9GV6Y3SO
55	43.18	GBP	14:52:05	London Stock Exchange	NC9GV6Y3SZ
55	43.18	GBP	14:52:06	London Stock Exchange	NC9GV6Y3S0
55	43.18	GBP	14:52:07	London Stock Exchange	NC9GV6Y3S1
56	43.2	GBP	14:52:08	London Stock Exchange	NC9GV6Y3TX
2	43.2	GBP	14:52:09	London Stock Exchange	NC9GV6Y3T7
55	43.2	GBP	14:52:10	London Stock Exchange	NC9GV6Y3T8
45	43.2	GBP	14:52:11	London Stock Exchange	NC9GV6Y3UG
23	43.19	GBP	14:52:12	London Stock Exchange	NC9GV6Y3UL
177	43.19	GBP	14:52:12	London Stock Exchange	NC9GV6Y3UM
118	43.19	GBP	14:52:12	London Stock Exchange	NC9GV6Y3UN
248	43.2	GBP	14:52:35	London Stock Exchange	NC9GV6Y3WO
239	43.21	GBP	14:52:52	London Stock Exchange	NC9GV6Y3X5
16	43.23	GBP	14:53:44	London Stock Exchange	NC9GV6Y31F
87	43.23	GBP	14:53:44	London Stock Exchange	NC9GV6Y32G
226	43.21	GBP	14:53:54	London Stock Exchange	NC9GV6Y32B
50	43.21	GBP	14:53:54	London Stock Exchange	NC9GV6Y32E
3	43.21	GBP	14:53:54	London Stock Exchange	NC9GV6Y32F
138	43.21	GBP	14:54:03	London Stock Exchange	NC9GV6Y344
427	43.2	GBP	14:54:52	London Stock Exchange	NC9GV6Y38V
244	43.24	GBP	14:55:56	London Stock Exchange	NC9GV6Y3A8
182	43.25	GBP	14:56:52	London Stock Exchange	NC9GV6Y3DL
227	43.25	GBP	14:57:17	London Stock Exchange	NC9GV6Y3EE
202	43.23	GBP	14:57:23	London Stock Exchange	NC9GV6Y3EF
84	43.23	GBP	14:57:23	London Stock Exchange	NC9GV6Y3FG
202	43.22	GBP	14:57:33	London Stock Exchange	NC9GV6Y4GG
133	43.21	GBP	14:57:33	London Stock Exchange	NC9GV6Y4GH
59	43.3	GBP	14:59:59	London Stock Exchange	NC9GV6Y4R7
83	43.29	GBP	15:00:01	London Stock Exchange	NC9GV6Y4SN
51	43.29	GBP	15:00:01	London Stock Exchange	NC9GV6Y4SX
51	43.29	GBP	15:00:01	London Stock Exchange	NC9GV6Y4SY
75	43.27	GBP	15:00:05	London Stock Exchange	NC9GV6Y4TK
108	43.27	GBP	15:00:05	London Stock Exchange	NC9GV6Y4TL
25	43.27	GBP	15:00:05	London Stock Exchange	NC9GV6Y4TM
255	43.28	GBP	15:00:10	London Stock Exchange	NC9GV6Y4VK
177	43.27	GBP	15:00:13	London Stock Exchange	NC9GV6Y4VE
21	43.26	GBP	15:00:25	London Stock Exchange	NC9GV6Y4XH
300	43.26	GBP	15:00:25	London Stock Exchange	NC9GV6Y4XI
40	43.26	GBP	15:00:25	London Stock Exchange	NC9GV6Y4XJ
239	43.26	GBP	15:00:30	London Stock Exchange	NC9GV6Y4XQ
147	43.26	GBP	15:00:30	London Stock Exchange	NC9GV6Y4XR
10	43.29	GBP	15:01:46	London Stock Exchange	NC9GV6Y4AJ
143	43.29	GBP	15:01:46	London Stock Exchange	NC9GV6Y4AK
133	43.33	GBP	15:02:22	London Stock Exchange	NC9GV6Y4DR
174	43.32	GBP	15:02:38	London Stock Exchange	NC9GV6Y4E7
264	43.32	GBP	15:03:06	London Stock Exchange	NC9GV6Y5GJ
184	43.31	GBP	15:03:26	London Stock Exchange	NC9GV6Y5HJ
68	43.31	GBP	15:03:26	London Stock Exchange	NC9GV6Y5HK
43	43.33	GBP	15:04:02	London Stock Exchange	NC9GV6Y5I9
32	43.33	GBP	15:04:02	London Stock Exchange	NC9GV6Y5IA
201	43.33	GBP	15:04:02	London Stock Exchange	NC9GV6Y5IB
268	43.33	GBP	15:04:02	London Stock Exchange	NC9GV6Y5IC
184	43.32	GBP	15:04:22	London Stock Exchange	NC9GV6Y5LP
151	43.32	GBP	15:04:36	London Stock Exchange	NC9GV6Y5L6
82	43.32	GBP	15:04:44	London Stock Exchange	NC9GV6Y5MW
87	43.32	GBP	15:04:55	London Stock Exchange	NC9GV6Y5NM
80	43.3	GBP	15:05:05	London Stock Exchange	NC9GV6Y5OZ
115	43.28	GBP	15:05:45	London Stock Exchange	NC9GV6Y5QE
96	43.28	GBP	15:05:47	London Stock Exchange	NC9GV6Y5RG
120	43.28	GBP	15:07:00	London Stock Exchange	NC9GV6Y5WG
33	43.28	GBP	15:07:00	London Stock Exchange	NC9GV6Y5WH
74	43.28	GBP	15:07:04	London Stock Exchange	NC9GV6Y5WQ
189	43.27	GBP	15:07:04	London Stock Exchange	NC9GV6Y5WR
126	43.26	GBP	15:07:28	London Stock Exchange	NC9GV6Y5X1
1	43.26	GBP	15:07:28	London Stock Exchange	NC9GV6Y5X2
94	43.24	GBP	15:08:03	London Stock Exchange	NC9GV6Y502
5	43.24	GBP	15:08:03	London Stock Exchange	NC9GV6Y503
104	43.3	GBP	15:09:02	London Stock Exchange	NC9GV6Y56N
100	43.29	GBP	15:09:33	London Stock Exchange	NC9GV6Y59K
142	43.29	GBP	15:09:33	London Stock Exchange	NC9GV6Y59L
208	43.31	GBP	15:10:02	London Stock Exchange	NC9GV6Y5B1
135	43.31	GBP	15:10:02	London Stock Exchange	NC9GV6Y5B3
32	43.31	GBP	15:10:02	London Stock Exchange	NC9GV6Y5B4
72	43.31	GBP	15:10:13	London Stock Exchange	NC9GV6Y5DY
112	43.32	GBP	15:11:06	London Stock Exchange	NC9GV6Y6HE
231	43.36	GBP	15:13:36	London Stock Exchange	NC9GV6Y6VM
142	43.37	GBP	15:13:46	London Stock Exchange	NC9GV6Y6VC
350	43.37	GBP	15:14:03	London Stock Exchange	NC9GV6Y6WE
86	43.37	GBP	15:14:03	London Stock Exchange	NC9GV6Y6XH
91	43.33	GBP	15:14:30	London Stock Exchange	NC9GV6Y6ZA
224	43.34	GBP	15:15:48	London Stock Exchange	NC9GV6Y64K
15	43.35	GBP	15:17:03	London Stock Exchange	NC9GV6Y692
363	43.35	GBP	15:17:03	London Stock Exchange	NC9GV6Y693
148	43.36	GBP	15:17:19	London Stock Exchange	NC9GV6Y6B0
44	43.36	GBP	15:17:19	London Stock Exchange	NC9GV6Y6B1
84	43.34	GBP	15:19:27	London Stock Exchange	NC9GV6Y7HE
97	43.34	GBP	15:19:27	London Stock Exchange	NC9GV6Y7HF
31	43.34	GBP	15:19:27	London Stock Exchange	NC9GV6Y7IG
542	43.36	GBP	15:21:09	London Stock Exchange	NC9GV6Y7O8
195	43.38	GBP	15:21:20	London Stock Exchange	NC9GV6Y7Q4
141	43.37	GBP	15:21:44	London Stock Exchange	NC9GV6Y7SR
93	43.39	GBP	15:22:16	London Stock Exchange	NC9GV6Y7T6
121	43.38	GBP	15:22:59	London Stock Exchange	NC9GV6Y7VD
173	43.37	GBP	15:23:12	London Stock Exchange	NC9GV6Y7WX
200	43.39	GBP	15:25:43	London Stock Exchange	NC9GV6Y73F
49	43.39	GBP	15:25:43	London Stock Exchange	NC9GV6Y74G
55	43.39	GBP	15:25:43	London Stock Exchange	NC9GV6Y74H
91	43.39	GBP	15:25:43	London Stock Exchange	NC9GV6Y74I
77	43.39	GBP	15:25:43	London Stock Exchange	NC9GV6Y74J
101	43.39	GBP	15:25:43	London Stock Exchange	NC9GV6Y74K
179	43.39	GBP	15:26:08	London Stock Exchange	NC9GV6Y75D
51	43.38	GBP	15:26:29	London Stock Exchange	NC9GV6Y76A
194	43.41	GBP	15:27:59	London Stock Exchange	NC9GV6Y7CW
74	43.41	GBP	15:28:02	London Stock Exchange	NC9GV6Y7C2
136	43.42	GBP	15:28:11	London Stock Exchange	NC9GV6Y7EI
150	43.42	GBP	15:28:53	London Stock Exchange	NC9GV6Y8G1
52	43.42	GBP	15:28:54	London Stock Exchange	NC9GV6Y8G4
41	43.41	GBP	15:29:15	London Stock Exchange	NC9GV6Y8H0
121	43.39	GBP	15:30:10	London Stock Exchange	NC9GV6Y8L1
300	43.38	GBP	15:31:17	London Stock Exchange	NC9GV6Y8OY
2	43.38	GBP	15:31:17	London Stock Exchange	NC9GV6Y8OZ
105	43.36	GBP	15:31:49	London Stock Exchange	NC9GV6Y8QK
60	43.35	GBP	15:31:52	London Stock Exchange	NC9GV6Y8QO
93	43.34	GBP	15:32:58	London Stock Exchange	NC9GV6Y8UD
32	43.34	GBP	15:32:58	London Stock Exchange	NC9GV6Y8UE
265	43.38	GBP	15:35:39	London Stock Exchange	NC9GV6Y841
22	43.4	GBP	15:35:54	London Stock Exchange	NC9GV6Y86W
139	43.4	GBP	15:35:54	London Stock Exchange	NC9GV6Y86X
164	43.42	GBP	15:37:43	London Stock Exchange	NC9GV6Y8F4
330	43.42	GBP	15:37:43	London Stock Exchange	NC9GV6Y8F5
225	43.41	GBP	15:38:01	London Stock Exchange	NC9GV6Y9GL
52	43.41	GBP	15:38:01	London Stock Exchange	NC9GV6Y9GN
37	43.43	GBP	15:40:19	London Stock Exchange	NC9GV6Y9MX
258	43.43	GBP	15:40:19	London Stock Exchange	NC9GV6Y9MY
131	43.43	GBP	15:41:20	London Stock Exchange	NC9GV6Y9QE
113	43.43	GBP	15:43:08	London Stock Exchange	NC9GV6Y9ZR
112	43.43	GBP	15:43:08	London Stock Exchange	NC9GV6Y9ZS
108	43.39	GBP	15:44:39	London Stock Exchange	NC9GV6Y93V
248	43.4	GBP	15:45:23	London Stock Exchange	NC9GV6Y97N
240	43.39	GBP	15:45:24	London Stock Exchange	NC9GV6Y97E
43	43.4	GBP	15:47:16	London Stock Exchange	NC9GV6Y9FG
59	43.4	GBP	15:47:51	London Stock Exchange	NC9GV6Y9FA
328	43.4	GBP	15:47:51	London Stock Exchange	NC9GV6Y9FB
391	43.39	GBP	15:48:43	London Stock Exchange	NC9GV6YAJ1
70	43.36	GBP	15:48:43	London Stock Exchange	NC9GV6YAPA
57	43.38	GBP	15:49:13	London Stock Exchange	NC9GV6YAR0
50	43.38	GBP	15:49:13	London Stock Exchange	NC9GV6YAR1
40	43.36	GBP	15:49:47	London Stock Exchange	NC9GV6YAS6
152	43.36	GBP	15:49:47	London Stock Exchange	NC9GV6YAS7
149	43.39	GBP	15:50:38	London Stock Exchange	NC9GV6YAV4
174	43.38	GBP	15:50:52	London Stock Exchange	NC9GV6YAWB
62	43.38	GBP	15:50:54	London Stock Exchange	NC9GV6YAWE
74	43.39	GBP	15:51:22	London Stock Exchange	NC9GV6YA0L
95	43.44	GBP	15:54:36	London Stock Exchange	NC9GV6YABB
141	43.44	GBP	15:54:36	London Stock Exchange	NC9GV6YABC
144	43.44	GBP	15:55:04	London Stock Exchange	NC9GV6YAD0
29	43.42	GBP	15:56:39	London Stock Exchange	NC9GV6YBIF
234	43.42	GBP	15:56:39	London Stock Exchange	NC9GV6YBJG
190	43.42	GBP	15:56:51	London Stock Exchange	NC9GV6YBJC
294	43.4	GBP	15:57:11	London Stock Exchange	NC9GV6YBLS
214	43.4	GBP	15:57:44	London Stock Exchange	NC9GV6YBM2
52	43.42	GBP	15:59:42	London Stock Exchange	NC9GV6YBS3
143	43.43	GBP	16:01:43	London Stock Exchange	NC9GV6YB0O
234	43.43	GBP	16:02:16	London Stock Exchange	NC9GV6YB2G
11	43.42	GBP	16:02:23	London Stock Exchange	NC9GV6YB2U
300	43.42	GBP	16:02:23	London Stock Exchange	NC9GV6YB2V
18	43.42	GBP	16:02:23	London Stock Exchange	NC9GV6YB2W
115	43.42	GBP	16:02:23	London Stock Exchange	NC9GV6YB2X
65	43.41	GBP	16:02:42	London Stock Exchange	NC9GV6YB4H
30	43.41	GBP	16:02:42	London Stock Exchange	NC9GV6YB4I
55	43.4	GBP	16:02:56	London Stock Exchange	NC9GV6YB4B
74	43.4	GBP	16:02:56	London Stock Exchange	NC9GV6YB4C
94	43.4	GBP	16:05:53	London Stock Exchange	NC9GV6YCHI
24	43.4	GBP	16:05:53	London Stock Exchange	NC9GV6YCHL
7	43.41	GBP	16:07:01	London Stock Exchange	NC9GV6YCLS
36	43.41	GBP	16:07:01	London Stock Exchange	NC9GV6YCLT
166	43.39	GBP	16:09:22	London Stock Exchange	NC9GV6YCTC
124	43.39	GBP	16:09:22	London Stock Exchange	NC9GV6YCTD
43	43.38	GBP	16:10:06	London Stock Exchange	NC9GV6YCYU
272	43.38	GBP	16:10:06	London Stock Exchange	NC9GV6YCYV
218	43.43	GBP	16:12:51	London Stock Exchange	NC9GV6YCA9
164	43.43	GBP	16:12:51	London Stock Exchange	NC9GV6YCAA
141	43.44	GBP	16:13:38	London Stock Exchange	NC9GV6YCFP
48	43.44	GBP	16:13:38	London Stock Exchange	NC9GV6YCFQ
110	43.44	GBP	16:13:38	London Stock Exchange	NC9GV6YCFR
169	43.44	GBP	16:13:38	London Stock Exchange	NC9GV6YCFS
20	43.44	GBP	16:13:38	London Stock Exchange	NC9GV6YCFZ
46	43.44	GBP	16:13:39	London Stock Exchange	NC9GV6YCF0
96	43.44	GBP	16:13:39	London Stock Exchange	NC9GV6YCF1
91	43.44	GBP	16:13:39	London Stock Exchange	NC9GV6YCF2
110	43.44	GBP	16:13:39	London Stock Exchange	NC9GV6YCF3
99	43.44	GBP	16:13:39	London Stock Exchange	NC9GV6YCF4
19	43.44	GBP	16:13:39	London Stock Exchange	NC9GV6YCF5
51	43.44	GBP	16:13:39	London Stock Exchange	NC9GV6YCF6
5	43.44	GBP	16:13:39	London Stock Exchange	NC9GV6YCF7
79	43.44	GBP	16:13:43	London Stock Exchange	NC9GV6YDGL
49	43.44	GBP	16:13:50	London Stock Exchange	NC9GV6YDG5
300	43.44	GBP	16:14:46	London Stock Exchange	NC9GV6YDLC
140	43.45	GBP	16:15:25	London Stock Exchange	NC9GV6YDQN
686	43.45	GBP	16:15:25	London Stock Exchange	NC9GV6YDQO

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
74	50.1	EUR	08:00:25	Euronext Dublin	2023071220737
142	50.04	EUR	08:00:29	Euronext Dublin	2023071220993
135	50.14	EUR	08:01:44	Euronext Dublin	2023071224321
42	50.14	EUR	08:02:13	Euronext Dublin	2023071224577
129	50.14	EUR	08:02:13	Euronext Dublin	2023071224833
125	50.14	EUR	08:03:05	Euronext Dublin	2023071225857
81	50.1	EUR	08:03:08	Euronext Dublin	2023071226113
120	50.12	EUR	08:03:08	Euronext Dublin	2023071226369
5	50.12	EUR	08:03:08	Euronext Dublin	2023071226625
41	50.12	EUR	08:03:08	Euronext Dublin	2023071226881
90	50.1	EUR	08:03:08	Euronext Dublin	2023071227137
141	50.06	EUR	08:03:28	Euronext Dublin	2023071227649
64	50.08	EUR	08:04:04	Euronext Dublin	2023071228161
24	50.1	EUR	08:05:04	Euronext Dublin	2023071230209
66	50.1	EUR	08:05:04	Euronext Dublin	2023071230465
36	50.12	EUR	08:05:04	Euronext Dublin	2023071231233
59	50.12	EUR	08:05:04	Euronext Dublin	2023071231489
56	50.12	EUR	08:05:05	Euronext Dublin	2023071231745
66	50.12	EUR	08:05:06	Euronext Dublin	2023071232001
51	50.12	EUR	08:05:08	Euronext Dublin	2023071232257
95	50.12	EUR	08:05:18	Euronext Dublin	2023071232769
125	50.14	EUR	08:05:18	Euronext Dublin	2023071233025
110	50.14	EUR	08:05:19	Euronext Dublin	2023071233281
48	50.14	EUR	08:05:19	Euronext Dublin	2023071233537
59	50.14	EUR	08:05:20	Euronext Dublin	2023071233793
110	50.14	EUR	08:05:20	Euronext Dublin	2023071234049
95	50.14	EUR	08:05:21	Euronext Dublin	2023071234305
110	50.14	EUR	08:05:27	Euronext Dublin	2023071234561
110	50.14	EUR	08:05:27	Euronext Dublin	2023071234817
54	50.14	EUR	08:05:28	Euronext Dublin	2023071235073
133	50.12	EUR	08:05:44	Euronext Dublin	2023071235329
20	50.12	EUR	08:05:44	Euronext Dublin	2023071235585
223	50.2	EUR	08:06:39	Euronext Dublin	2023071236609
138	50.18	EUR	08:06:40	Euronext Dublin	2023071237121
80	50.18	EUR	08:06:57	Euronext Dublin	2023071240449
76	50.2	EUR	08:07:05	Euronext Dublin	2023071241217
301	50.14	EUR	08:07:46	Euronext Dublin	2023071241729
125	50.14	EUR	08:07:46	Euronext Dublin	2023071241985
110	50.14	EUR	08:07:46	Euronext Dublin	2023071242241
100	50.14	EUR	08:07:46	Euronext Dublin	2023071242497
37	50.14	EUR	08:07:47	Euronext Dublin	2023071242753
108	50.12	EUR	08:08:16	Euronext Dublin	2023071243009
378	50.12	EUR	08:08:31	Euronext Dublin	2023071244033
110	50.12	EUR	08:08:31	Euronext Dublin	2023071244289
122	50.12	EUR	08:08:31	Euronext Dublin	2023071244545
142	50.12	EUR	08:09:50	Euronext Dublin	2023071245569
110	50.12	EUR	08:09:50	Euronext Dublin	2023071246081
130	50.12	EUR	08:11:40	Euronext Dublin	2023071251969
125	50.12	EUR	08:11:40	Euronext Dublin	2023071252225
110	50.12	EUR	08:11:40	Euronext Dublin	2023071252481
110	50.12	EUR	08:11:40	Euronext Dublin	2023071252737
113	50.12	EUR	08:11:40	Euronext Dublin	2023071252993
386	50.12	EUR	08:13:09	Euronext Dublin	2023071254785
124	50.12	EUR	08:13:09	Euronext Dublin	2023071255041
52	50.12	EUR	08:14:07	Euronext Dublin	2023071256577
128	50.12	EUR	08:14:07	Euronext Dublin	2023071256833
110	50.12	EUR	08:14:07	Euronext Dublin	2023071257345
120	50.12	EUR	08:14:07	Euronext Dublin	2023071257601
119	50.08	EUR	08:14:46	Euronext Dublin	2023071258369
36	50.08	EUR	08:14:56	Euronext Dublin	2023071258625
88	50.08	EUR	08:14:56	Euronext Dublin	2023071258881
80	50.08	EUR	08:15:17	Euronext Dublin	2023071259137
83	50.08	EUR	08:15:17	Euronext Dublin	2023071259393
1	50.08	EUR	08:15:17	Euronext Dublin	2023071259649
64	50.08	EUR	08:15:17	Euronext Dublin	2023071259905
206	50.1	EUR	08:16:08	Euronext Dublin	2023071264001
36	50.08	EUR	08:17:15	Euronext Dublin	2023071264769
229	50.06	EUR	08:17:16	Euronext Dublin	2023071265025
1043	50.06	EUR	08:17:16	Euronext Dublin	2023071265281
237	50.06	EUR	08:17:16	Euronext Dublin	2023071265793
110	50.06	EUR	08:17:16	Euronext Dublin	2023071266049
110	50.06	EUR	08:17:16	Euronext Dublin	2023071266305
125	50.06	EUR	08:17:16	Euronext Dublin	2023071266561
50	50.06	EUR	08:17:16	Euronext Dublin	2023071266817
102	50.06	EUR	08:17:16	Euronext Dublin	2023071267073
229	50.06	EUR	08:17:16	Euronext Dublin	2023071267329
115	50.04	EUR	08:18:46	Euronext Dublin	2023071267841
180	50.04	EUR	08:18:46	Euronext Dublin	2023071268097
110	50.04	EUR	08:18:46	Euronext Dublin	2023071268353
37	50.04	EUR	08:18:46	Euronext Dublin	2023071268609
312	50.04	EUR	08:21:39	Euronext Dublin	2023071274497
355	50.04	EUR	08:23:09	Euronext Dublin	2023071276289
125	50.04	EUR	08:23:17	Euronext Dublin	2023071276545
110	50.04	EUR	08:23:17	Euronext Dublin	2023071276801
110	50.04	EUR	08:23:17	Euronext Dublin	2023071277057
36	50.04	EUR	08:23:17	Euronext Dublin	2023071277313
102	50.04	EUR	08:23:17	Euronext Dublin	2023071277569
35	50.04	EUR	08:23:17	Euronext Dublin	2023071277825
780	50.04	EUR	08:23:17	Euronext Dublin	2023071278081
202	50.04	EUR	08:23:17	Euronext Dublin	2023071278337
181	50	EUR	08:24:03	Euronext Dublin	2023071278849
64	50	EUR	08:24:03	Euronext Dublin	2023071279361
55	49.97	EUR	08:24:22	Euronext Dublin	2023071279617
143	49.94	EUR	08:25:05	Euronext Dublin	2023071280129
17	49.95	EUR	08:25:10	Euronext Dublin	2023071280897
156	50.02	EUR	08:29:37	Euronext Dublin	2023071282433
125	50.02	EUR	08:29:37	Euronext Dublin	2023071282689
60	50.02	EUR	08:29:37	Euronext Dublin	2023071282945
50	50.02	EUR	08:29:37	Euronext Dublin	2023071283201
110	50.02	EUR	08:29:37	Euronext Dublin	2023071283457
125	50.02	EUR	08:29:37	Euronext Dublin	2023071283713
176	50.02	EUR	08:30:17	Euronext Dublin	2023071284225
53	49.98	EUR	08:31:00	Euronext Dublin	2023071284993
187	49.97	EUR	08:31:17	Euronext Dublin	2023071285505
42	49.97	EUR	08:32:06	Euronext Dublin	2023071286529
99	49.96	EUR	08:32:08	Euronext Dublin	2023071286785
228	49.95	EUR	08:32:13	Euronext Dublin	2023071287297
125	50.08	EUR	08:37:27	Euronext Dublin	2023071289089
110	50.08	EUR	08:37:28	Euronext Dublin	2023071289345
125	50.08	EUR	08:37:28	Euronext Dublin	2023071289601
102	50.08	EUR	08:37:28	Euronext Dublin	2023071289857
125	50.08	EUR	08:37:43	Euronext Dublin	2023071290113
125	50.08	EUR	08:37:43	Euronext Dublin	2023071290369
102	50.08	EUR	08:37:43	Euronext Dublin	2023071290625
69	50.08	EUR	08:37:43	Euronext Dublin	2023071290881
25	50.08	EUR	08:37:48	Euronext Dublin	2023071291137
102	50.08	EUR	08:37:48	Euronext Dublin	2023071291393
110	50.08	EUR	08:37:49	Euronext Dublin	2023071291649
65	50.08	EUR	08:37:49	Euronext Dublin	2023071291905
39	50.08	EUR	08:37:58	Euronext Dublin	2023071292161
6	50.08	EUR	08:38:07	Euronext Dublin	2023071292417
34	50.08	EUR	08:38:07	Euronext Dublin	2023071292673
327	50.06	EUR	08:38:15	Euronext Dublin	2023071293441
206	50.06	EUR	08:39:02	Euronext Dublin	2023071294721
125	50.06	EUR	08:39:02	Euronext Dublin	2023071294977
110	50.06	EUR	08:39:02	Euronext Dublin	2023071295233
35	50.06	EUR	08:39:02	Euronext Dublin	2023071295489
110	50.06	EUR	08:39:27	Euronext Dublin	2023071295745
36	50.06	EUR	08:39:27	Euronext Dublin	2023071296001
110	50.06	EUR	08:39:27	Euronext Dublin	2023071296257
125	50.06	EUR	08:39:27	Euronext Dublin	2023071296513
38	50.06	EUR	08:39:27	Euronext Dublin	2023071296769
149	50.06	EUR	08:39:27	Euronext Dublin	2023071297025
508	50.06	EUR	08:39:27	Euronext Dublin	2023071297281
149	50.06	EUR	08:39:27	Euronext Dublin	2023071297537
615	50.06	EUR	08:39:27	Euronext Dublin	2023071297793
42	50.06	EUR	08:39:27	Euronext Dublin	2023071298049
68	50.06	EUR	08:39:27	Euronext Dublin	2023071298305
110	50.06	EUR	08:39:27	Euronext Dublin	2023071298561
99	50.06	EUR	08:39:27	Euronext Dublin	2023071298817
217	50.06	EUR	08:39:27	Euronext Dublin	2023071299073
74	50.06	EUR	08:39:27	Euronext Dublin	2023071299329
369	50.06	EUR	08:39:58	Euronext Dublin	2023071299841
254	50.06	EUR	08:41:14	Euronext Dublin	20230712101889
382	50.04	EUR	08:43:15	Euronext Dublin	20230712107521
378	50.02	EUR	08:43:29	Euronext Dublin	20230712108033
42	50.02	EUR	08:45:06	Euronext Dublin	20230712114945
157	50	EUR	08:45:14	Euronext Dublin	20230712115201
496	50	EUR	08:45:14	Euronext Dublin	20230712115457
204	50.02	EUR	08:46:56	Euronext Dublin	20230712125185
125	50	EUR	08:48:53	Euronext Dublin	20230712133377
532	50	EUR	08:48:53	Euronext Dublin	20230712133633
685	50	EUR	08:48:53	Euronext Dublin	20230712134145
119	50	EUR	08:48:53	Euronext Dublin	20230712134401
139	50	EUR	08:48:53	Euronext Dublin	20230712134657
399	50	EUR	08:48:53	Euronext Dublin	20230712134913
258	50	EUR	08:48:53	Euronext Dublin	20230712135169
125	50	EUR	08:48:53	Euronext Dublin	20230712135425
532	50	EUR	08:48:53	Euronext Dublin	20230712135681
164	50	EUR	08:48:53	Euronext Dublin	20230712135937
428	50.02	EUR	08:49:47	Euronext Dublin	20230712137985
418	50.02	EUR	08:51:42	Euronext Dublin	20230712138497
700	50	EUR	08:52:12	Euronext Dublin	20230712141569
2	50	EUR	08:52:12	Euronext Dublin	20230712141825
59	50.02	EUR	08:54:03	Euronext Dublin	20230712144897
387	50.02	EUR	08:54:03	Euronext Dublin	20230712145153
432	50.02	EUR	08:56:16	Euronext Dublin	20230712156417
306	50	EUR	08:56:22	Euronext Dublin	20230712157697
222	50	EUR	08:57:17	Euronext Dublin	20230712158209
321	50	EUR	08:58:23	Euronext Dublin	20230712164353
167	50	EUR	08:59:07	Euronext Dublin	20230712170753
216	50	EUR	09:00:28	Euronext Dublin	20230712182785
237	49.99	EUR	09:01:16	Euronext Dublin	20230712184577
342	50.02	EUR	09:03:02	Euronext Dublin	20230712192257
594	50.02	EUR	09:03:19	Euronext Dublin	20230712193025
125	50.02	EUR	09:03:19	Euronext Dublin	20230712193281
148	50.02	EUR	09:03:19	Euronext Dublin	20230712193537
139	50.02	EUR	09:03:19	Euronext Dublin	20230712193793
102	50.02	EUR	09:03:19	Euronext Dublin	20230712194049
125	50.02	EUR	09:03:19	Euronext Dublin	20230712194305
35	50.02	EUR	09:03:19	Euronext Dublin	20230712194561
366	50.02	EUR	09:04:12	Euronext Dublin	20230712196097
459	50.02	EUR	09:04:13	Euronext Dublin	20230712198401
607	50	EUR	09:05:11	Euronext Dublin	20230712199937
601	50	EUR	09:05:11	Euronext Dublin	20230712200193
148	50	EUR	09:05:11	Euronext Dublin	20230712200449
109	50	EUR	09:05:11	Euronext Dublin	20230712200705
156	49.99	EUR	09:06:08	Euronext Dublin	20230712201473
1553	49.97	EUR	09:06:45	Euronext Dublin	20230712201985
947	49.97	EUR	09:06:45	Euronext Dublin	20230712202241
136	49.97	EUR	09:06:45	Euronext Dublin	20230712203009
125	50	EUR	09:09:14	Euronext Dublin	20230712204545
37	50.04	EUR	09:11:51	Euronext Dublin	20230712206849
37	50.04	EUR	09:12:02	Euronext Dublin	20230712207105
40	50.04	EUR	09:12:14	Euronext Dublin	20230712207361
11	50.04	EUR	09:12:25	Euronext Dublin	20230712207617
27	50.04	EUR	09:12:25	Euronext Dublin	20230712207873
20	50.04	EUR	09:12:36	Euronext Dublin	20230712208129
13	50.04	EUR	09:12:36	Euronext Dublin	20230712208385
4	50.04	EUR	09:12:36	Euronext Dublin	20230712208641
37	50.04	EUR	09:12:48	Euronext Dublin	20230712208897
41	50.04	EUR	09:12:59	Euronext Dublin	20230712209153
37	50.04	EUR	09:13:10	Euronext Dublin	20230712209409
28	50.04	EUR	09:13:21	Euronext Dublin	20230712209665
9	50.04	EUR	09:13:21	Euronext Dublin	20230712209921
38	50.04	EUR	09:13:32	Euronext Dublin	20230712210177
40	50.04	EUR	09:13:44	Euronext Dublin	20230712211457
155	50.04	EUR	09:13:52	Euronext Dublin	20230712212481
648	50.04	EUR	09:16:30	Euronext Dublin	20230712216321
691	50.04	EUR	09:18:14	Euronext Dublin	20230712217089
19	50.04	EUR	09:18:14	Euronext Dublin	20230712217345
54	50.04	EUR	09:18:14	Euronext Dublin	20230712217601
360	50.02	EUR	09:21:32	Euronext Dublin	20230712218369
902	50.02	EUR	09:21:32	Euronext Dublin	20230712218625
95	50	EUR	09:22:43	Euronext Dublin	20230712219137
125	50	EUR	09:22:43	Euronext Dublin	20230712219393
182	50	EUR	09:22:43	Euronext Dublin	20230712219905
46	50	EUR	09:24:09	Euronext Dublin	20230712220417
516	50	EUR	09:24:09	Euronext Dublin	20230712220673
50	50	EUR	09:24:09	Euronext Dublin	20230712221185
905	50.02	EUR	09:30:13	Euronext Dublin	20230712227329
447	50.02	EUR	09:30:13	Euronext Dublin	20230712228353
345	49.98	EUR	09:30:14	Euronext Dublin	20230712232961
198	49.96	EUR	09:31:20	Euronext Dublin	20230712235521
164	49.97	EUR	09:32:10	Euronext Dublin	20230712237825
325	50	EUR	09:33:55	Euronext Dublin	20230712241153
3	50	EUR	09:33:55	Euronext Dublin	20230712241921
144	50	EUR	09:33:55	Euronext Dublin	20230712242177
657	50	EUR	09:34:32	Euronext Dublin	20230712242433
103	50	EUR	09:34:33	Euronext Dublin	20230712242689
554	50	EUR	09:34:33	Euronext Dublin	20230712242945
360	50	EUR	09:34:33	Euronext Dublin	20230712243201
84	50	EUR	09:34:33	Euronext Dublin	20230712243457
213	50	EUR	09:34:33	Euronext Dublin	20230712243713
67	50	EUR	09:34:33	Euronext Dublin	20230712243969
100	50	EUR	09:34:33	Euronext Dublin	20230712244225
299	50.02	EUR	09:37:35	Euronext Dublin	20230712245505
374	50.02	EUR	09:39:28	Euronext Dublin	20230712247809
945	50	EUR	09:41:33	Euronext Dublin	20230712250113
161	50	EUR	09:49:35	Euronext Dublin	20230712252929
272	50	EUR	09:49:35	Euronext Dublin	20230712253185
700	50	EUR	09:49:35	Euronext Dublin	20230712253441
124	50	EUR	09:49:35	Euronext Dublin	20230712253697
558	50	EUR	09:51:29	Euronext Dublin	20230712258817
719	50	EUR	09:51:29	Euronext Dublin	20230712259073
76	50	EUR	09:51:59	Euronext Dublin	20230712260097
700	50.04	EUR	10:05:47	Euronext Dublin	20230712263937
556	50.04	EUR	10:05:47	Euronext Dublin	20230712264193
266	50.04	EUR	10:05:47	Euronext Dublin	20230712267777
125	50.04	EUR	10:05:47	Euronext Dublin	20230712268033
1383	50.04	EUR	10:26:01	Euronext Dublin	20230712281601
150	50.04	EUR	10:32:12	Euronext Dublin	20230712287489
899	50.04	EUR	10:32:12	Euronext Dublin	20230712287745
101	50.04	EUR	10:35:26	Euronext Dublin	20230712289537
319	50.04	EUR	10:35:26	Euronext Dublin	20230712289793
402	50.04	EUR	10:35:26	Euronext Dublin	20230712290049
303	50.04	EUR	10:35:26	Euronext Dublin	20230712295169
782	50.1	EUR	10:40:32	Euronext Dublin	20230712302081
219	50.1	EUR	10:40:32	Euronext Dublin	20230712305665
125	50.1	EUR	10:40:32	Euronext Dublin	20230712305921
497	50.12	EUR	10:46:50	Euronext Dublin	20230712313345
414	50.12	EUR	10:46:50	Euronext Dublin	20230712313601
173	50.12	EUR	10:46:50	Euronext Dublin	20230712313857
43	50.12	EUR	10:51:54	Euronext Dublin	20230712316673
39	50.12	EUR	10:51:59	Euronext Dublin	20230712316929
40	50.12	EUR	10:52:04	Euronext Dublin	20230712317185
39	50.12	EUR	10:52:09	Euronext Dublin	20230712317441
40	50.12	EUR	10:52:14	Euronext Dublin	20230712317697
40	50.12	EUR	10:52:19	Euronext Dublin	20230712317953
47	50.12	EUR	10:52:25	Euronext Dublin	20230712318209
40	50.12	EUR	10:52:30	Euronext Dublin	20230712318465
43	50.12	EUR	10:54:48	Euronext Dublin	20230712318721
45	50.12	EUR	10:54:54	Euronext Dublin	20230712318977
38	50.12	EUR	10:54:59	Euronext Dublin	20230712319233
44	50.12	EUR	10:55:05	Euronext Dublin	20230712319489
43	50.12	EUR	10:55:11	Euronext Dublin	20230712319745
43	50.12	EUR	10:55:17	Euronext Dublin	20230712320001
43	50.12	EUR	10:55:23	Euronext Dublin	20230712320257
43	50.12	EUR	10:55:29	Euronext Dublin	20230712320513
43	50.12	EUR	10:55:35	Euronext Dublin	20230712320769
36	50.12	EUR	10:55:40	Euronext Dublin	20230712321025
36	50.12	EUR	10:55:45	Euronext Dublin	20230712321281
43	50.12	EUR	10:55:51	Euronext Dublin	20230712321537
44	50.12	EUR	10:55:57	Euronext Dublin	20230712321793
43	50.12	EUR	10:56:03	Euronext Dublin	20230712322049
43	50.12	EUR	10:56:09	Euronext Dublin	20230712322305
36	50.12	EUR	10:56:15	Euronext Dublin	20230712322561
6	50.12	EUR	10:56:19	Euronext Dublin	20230712322817
30	50.12	EUR	10:56:19	Euronext Dublin	20230712323073
24	50.12	EUR	10:56:25	Euronext Dublin	20230712323329
11	50.12	EUR	10:56:25	Euronext Dublin	20230712323585
8	50.12	EUR	10:56:25	Euronext Dublin	20230712323841
43	50.12	EUR	10:56:31	Euronext Dublin	20230712324097
36	50.12	EUR	10:56:36	Euronext Dublin	20230712324353
43	50.12	EUR	10:56:42	Euronext Dublin	20230712324609
43	50.12	EUR	10:56:48	Euronext Dublin	20230712324865
43	50.12	EUR	10:56:54	Euronext Dublin	20230712325121
44	50.12	EUR	10:57:00	Euronext Dublin	20230712325377
43	50.12	EUR	10:57:06	Euronext Dublin	20230712325633
17	50.12	EUR	10:57:11	Euronext Dublin	20230712325889
19	50.12	EUR	10:57:11	Euronext Dublin	20230712326145
43	50.12	EUR	10:57:17	Euronext Dublin	20230712326401
43	50.12	EUR	10:57:23	Euronext Dublin	20230712326657
43	50.12	EUR	10:57:29	Euronext Dublin	20230712326913
5	50.12	EUR	10:57:34	Euronext Dublin	20230712327169
31	50.12	EUR	10:57:34	Euronext Dublin	20230712327425
36	50.12	EUR	10:57:39	Euronext Dublin	20230712327681
36	50.12	EUR	10:57:44	Euronext Dublin	20230712327937
43	50.12	EUR	10:57:50	Euronext Dublin	20230712328193
43	50.12	EUR	10:57:56	Euronext Dublin	20230712328449
44	50.12	EUR	10:58:02	Euronext Dublin	20230712328705
43	50.12	EUR	10:58:08	Euronext Dublin	20230712328961
43	50.12	EUR	10:58:14	Euronext Dublin	20230712329217
41	50.1	EUR	10:58:15	Euronext Dublin	20230712329473
1700	50.04	EUR	11:05:09	Euronext Dublin	20230712339457
108	50.04	EUR	11:06:33	Euronext Dublin	20230712345089
125	50.04	EUR	11:06:53	Euronext Dublin	20230712345345
320	50.04	EUR	11:10:20	Euronext Dublin	20230712348417
313	50.04	EUR	11:10:20	Euronext Dublin	20230712348673
373	50.04	EUR	11:10:20	Euronext Dublin	20230712348929
332	50.04	EUR	11:10:22	Euronext Dublin	20230712351233
41	50.04	EUR	11:11:04	Euronext Dublin	20230712354561
85	50.04	EUR	11:11:04	Euronext Dublin	20230712354817
40	50.04	EUR	11:11:10	Euronext Dublin	20230712356609
153	50	EUR	11:12:14	Euronext Dublin	20230712360705
125	50.04	EUR	11:20:31	Euronext Dublin	20230712368129
399	50.04	EUR	11:20:31	Euronext Dublin	20230712368385
395	50.04	EUR	11:20:31	Euronext Dublin	20230712368641
683	50.12	EUR	11:52:16	Euronext Dublin	20230712382465
723	50.14	EUR	12:03:59	Euronext Dublin	20230712390145
177	50.14	EUR	12:03:59	Euronext Dublin	20230712392449
125	50.14	EUR	12:03:59	Euronext Dublin	20230712392705
94	50.14	EUR	12:03:59	Euronext Dublin	20230712392961
39	50.14	EUR	12:04:10	Euronext Dublin	20230712393217
39	50.14	EUR	12:04:21	Euronext Dublin	20230712393473
39	50.14	EUR	12:04:32	Euronext Dublin	20230712393729
40	50.14	EUR	12:04:43	Euronext Dublin	20230712393985
39	50.14	EUR	12:04:54	Euronext Dublin	20230712394241
10	50.14	EUR	12:05:05	Euronext Dublin	20230712394497
30	50.14	EUR	12:05:05	Euronext Dublin	20230712394753
16	50.14	EUR	12:05:15	Euronext Dublin	20230712395009
20	50.14	EUR	12:05:15	Euronext Dublin	20230712395265
41	50.14	EUR	12:05:26	Euronext Dublin	20230712395521
40	50.14	EUR	12:05:37	Euronext Dublin	20230712395777
13	50.12	EUR	12:05:50	Euronext Dublin	20230712396545
700	50.12	EUR	12:05:50	Euronext Dublin	20230712396801
146	50.12	EUR	12:05:51	Euronext Dublin	20230712397057
39	50.12	EUR	12:09:41	Euronext Dublin	20230712397825
8	50.12	EUR	12:09:52	Euronext Dublin	20230712398081
32	50.12	EUR	12:09:52	Euronext Dublin	20230712398337
38	50.12	EUR	12:10:02	Euronext Dublin	20230712398593
38	50.12	EUR	12:10:11	Euronext Dublin	20230712398849
42	50.12	EUR	12:10:21	Euronext Dublin	20230712399105
870	50.12	EUR	12:16:12	Euronext Dublin	20230712403969
577	50.12	EUR	12:16:18	Euronext Dublin	20230712405249
313	50.12	EUR	12:17:52	Euronext Dublin	20230712405761
125	50.12	EUR	12:17:52	Euronext Dublin	20230712406017
84	50.12	EUR	12:17:52	Euronext Dublin	20230712406273
60	50.12	EUR	12:17:52	Euronext Dublin	20230712406529
26	50.12	EUR	12:17:52	Euronext Dublin	20230712406785
125	50.12	EUR	12:17:52	Euronext Dublin	20230712407041
41	50.12	EUR	12:17:52	Euronext Dublin	20230712407297
299	50.12	EUR	12:24:38	Euronext Dublin	20230712410113
300	50.12	EUR	12:24:38	Euronext Dublin	20230712410369
48	50.12	EUR	12:24:39	Euronext Dublin	20230712410625
300	50.12	EUR	12:24:39	Euronext Dublin	20230712410881
64	50.12	EUR	12:24:39	Euronext Dublin	20230712411137
36	50.12	EUR	12:24:39	Euronext Dublin	20230712411393
218	50.12	EUR	12:24:39	Euronext Dublin	20230712411649
189	50.12	EUR	12:24:39	Euronext Dublin	20230712411905
36	50.12	EUR	12:29:43	Euronext Dublin	20230712413697
379	50.12	EUR	12:29:43	Euronext Dublin	20230712413953
234	50.12	EUR	12:29:43	Euronext Dublin	20230712414209
568	50.12	EUR	12:34:05	Euronext Dublin	20230712418305
340	50.14	EUR	12:49:21	Euronext Dublin	20230712422913
125	50.14	EUR	12:49:21	Euronext Dublin	20230712423169
299	50.14	EUR	12:49:21	Euronext Dublin	20230712423425
148	50.14	EUR	12:49:21	Euronext Dublin	20230712423681
299	50.14	EUR	12:49:21	Euronext Dublin	20230712424193
300	50.14	EUR	12:49:21	Euronext Dublin	20230712424449
125	50.14	EUR	12:49:21	Euronext Dublin	20230712424705
73	50.14	EUR	12:49:22	Euronext Dublin	20230712424961
299	50.14	EUR	12:49:22	Euronext Dublin	20230712425217
300	50.14	EUR	12:49:22	Euronext Dublin	20230712425473
125	50.14	EUR	12:49:22	Euronext Dublin	20230712425729
31	50.14	EUR	12:49:22	Euronext Dublin	20230712425985
142	50.14	EUR	12:49:22	Euronext Dublin	20230712426241
209	50.14	EUR	12:49:22	Euronext Dublin	20230712426497
300	50.14	EUR	12:49:23	Euronext Dublin	20230712426753
55	50.14	EUR	12:49:23	Euronext Dublin	20230712427009
39	50.14	EUR	12:49:34	Euronext Dublin	20230712427265
38	50.14	EUR	12:49:46	Euronext Dublin	20230712427521
39	50.14	EUR	12:49:58	Euronext Dublin	20230712427777
40	50.14	EUR	12:50:08	Euronext Dublin	20230712428033
41	50.14	EUR	12:50:18	Euronext Dublin	20230712428289
41	50.14	EUR	12:50:28	Euronext Dublin	20230712428545
6	50.14	EUR	12:50:38	Euronext Dublin	20230712428801
35	50.14	EUR	12:50:38	Euronext Dublin	20230712429057
26	50.14	EUR	12:50:47	Euronext Dublin	20230712429313
11	50.14	EUR	12:50:47	Euronext Dublin	20230712429569
41	50.14	EUR	12:50:57	Euronext Dublin	20230712429825
41	50.14	EUR	12:51:07	Euronext Dublin	20230712430081
37	50.14	EUR	12:51:16	Euronext Dublin	20230712430337
13	50.14	EUR	12:51:26	Euronext Dublin	20230712430593
28	50.14	EUR	12:51:26	Euronext Dublin	20230712430849
41	50.14	EUR	12:51:36	Euronext Dublin	20230712431105
41	50.14	EUR	12:51:46	Euronext Dublin	20230712431361
33	50.14	EUR	12:51:55	Euronext Dublin	20230712431617
4	50.14	EUR	12:51:55	Euronext Dublin	20230712431873
4	50.14	EUR	12:52:05	Euronext Dublin	20230712432129
38	50.14	EUR	12:52:05	Euronext Dublin	20230712432385
493	50.16	EUR	12:56:04	Euronext Dublin	20230712437761
341	50.14	EUR	13:01:55	Euronext Dublin	20230712438785
401	50.14	EUR	13:01:55	Euronext Dublin	20230712439041
125	50.14	EUR	13:01:55	Euronext Dublin	20230712442881
300	50.14	EUR	13:01:55	Euronext Dublin	20230712443137
299	50.14	EUR	13:01:55	Euronext Dublin	20230712443393
27	50.14	EUR	13:01:55	Euronext Dublin	20230712443649
42	50.14	EUR	13:05:52	Euronext Dublin	20230712443905
57	50.12	EUR	13:06:00	Euronext Dublin	20230712444929
868	50.12	EUR	13:06:00	Euronext Dublin	20230712445185
125	50.16	EUR	13:11:50	Euronext Dublin	20230712453889
175	50.16	EUR	13:11:50	Euronext Dublin	20230712454145
39	50.16	EUR	13:12:01	Euronext Dublin	20230712455681
36	50.16	EUR	13:12:12	Euronext Dublin	20230712455937
39	50.16	EUR	13:12:22	Euronext Dublin	20230712456193
43	50.14	EUR	13:12:34	Euronext Dublin	20230712458241
39	50.14	EUR	13:12:45	Euronext Dublin	20230712458497
35	50.14	EUR	13:12:56	Euronext Dublin	20230712458753
4	50.14	EUR	13:12:56	Euronext Dublin	20230712459009
40	50.14	EUR	13:13:07	Euronext Dublin	20230712459265
455	50.12	EUR	13:18:08	Euronext Dublin	20230712463617
299	50.12	EUR	13:18:08	Euronext Dublin	20230712464129
125	50.12	EUR	13:18:08	Euronext Dublin	20230712464385
125	50.12	EUR	13:18:09	Euronext Dublin	20230712464641
128	50.12	EUR	13:18:09	Euronext Dublin	20230712464897
39	50.12	EUR	13:18:18	Euronext Dublin	20230712465153
39	50.12	EUR	13:18:28	Euronext Dublin	20230712465409
43	50.12	EUR	13:18:39	Euronext Dublin	20230712465665
43	50.12	EUR	13:18:50	Euronext Dublin	20230712465921
7	50.12	EUR	13:19:00	Euronext Dublin	20230712466177
31	50.12	EUR	13:19:00	Euronext Dublin	20230712466433
43	50.12	EUR	13:19:11	Euronext Dublin	20230712466689
4	50.12	EUR	13:19:21	Euronext Dublin	20230712466945
35	50.12	EUR	13:19:21	Euronext Dublin	20230712467201
39	50.12	EUR	13:19:31	Euronext Dublin	20230712467457
35	50.12	EUR	13:19:42	Euronext Dublin	20230712467713
7	50.12	EUR	13:19:42	Euronext Dublin	20230712467969
13	50.12	EUR	13:19:52	Euronext Dublin	20230712468225
26	50.12	EUR	13:19:52	Euronext Dublin	20230712468481
39	50.12	EUR	13:20:02	Euronext Dublin	20230712468737
37	50.12	EUR	13:20:11	Euronext Dublin	20230712468993
41	50.12	EUR	13:20:21	Euronext Dublin	20230712469249
41	50.12	EUR	13:20:31	Euronext Dublin	20230712469505
41	50.12	EUR	13:20:41	Euronext Dublin	20230712469761
37	50.12	EUR	13:20:50	Euronext Dublin	20230712470017
440	50.1	EUR	13:20:55	Euronext Dublin	20230712470273
127	50.1	EUR	13:21:56	Euronext Dublin	20230712471041
141	50.1	EUR	13:23:30	Euronext Dublin	20230712471553
939	50.1	EUR	13:23:57	Euronext Dublin	20230712472577
84	50.08	EUR	13:24:48	Euronext Dublin	20230712474369
507	50.08	EUR	13:24:48	Euronext Dublin	20230712474625
175	50.08	EUR	13:24:48	Euronext Dublin	20230712474881
97	50.08	EUR	13:25:16	Euronext Dublin	20230712475393
125	50.08	EUR	13:25:19	Euronext Dublin	20230712475649
63	50.1	EUR	13:29:27	Euronext Dublin	20230712478977
125	50.2	EUR	13:44:14	Euronext Dublin	20230712531969
168	50.2	EUR	13:44:14	Euronext Dublin	20230712532225
168	50.2	EUR	13:44:14	Euronext Dublin	20230712532481
699	50.2	EUR	13:46:42	Euronext Dublin	20230712535297
331	50.2	EUR	13:46:42	Euronext Dublin	20230712535553
223	50.2	EUR	13:46:42	Euronext Dublin	20230712536833
621	50.2	EUR	13:49:40	Euronext Dublin	20230712546817
575	50.2	EUR	13:52:43	Euronext Dublin	20230712548609
125	50.2	EUR	13:53:30	Euronext Dublin	20230712550657
337	50.2	EUR	13:53:30	Euronext Dublin	20230712550913
168	50.2	EUR	13:53:30	Euronext Dublin	20230712551425
168	50.2	EUR	13:53:30	Euronext Dublin	20230712551681
72	50.2	EUR	13:53:31	Euronext Dublin	20230712551937
460	50.18	EUR	13:53:36	Euronext Dublin	20230712553217
50	50.18	EUR	13:53:36	Euronext Dublin	20230712553473
168	50.18	EUR	13:53:36	Euronext Dublin	20230712553729
102	50.18	EUR	13:53:37	Euronext Dublin	20230712553985
262	50.48	EUR	14:10:30	Euronext Dublin	20230712595457
684	50.48	EUR	14:10:30	Euronext Dublin	20230712595713
119	50.48	EUR	14:10:34	Euronext Dublin	20230712596737
182	50.48	EUR	14:10:42	Euronext Dublin	20230712596993
227	50.48	EUR	14:10:42	Euronext Dublin	20230712597249
286	50.6	EUR	14:18:30	Euronext Dublin	20230712622337
455	50.58	EUR	14:19:03	Euronext Dublin	20230712624385
77	50.58	EUR	14:19:03	Euronext Dublin	20230712624641
499	50.6	EUR	14:22:12	Euronext Dublin	20230712634369
25	50.6	EUR	14:22:45	Euronext Dublin	20230712637441
125	50.6	EUR	14:22:45	Euronext Dublin	20230712637697
15	50.6	EUR	14:22:45	Euronext Dublin	20230712637953
4	50.6	EUR	14:22:45	Euronext Dublin	20230712638209
58	50.6	EUR	14:22:45	Euronext Dublin	20230712639233
87	50.56	EUR	14:23:29	Euronext Dublin	20230712639745
9	50.6	EUR	14:24:01	Euronext Dublin	20230712642817
9	50.6	EUR	14:24:01	Euronext Dublin	20230712643073
65	50.6	EUR	14:24:26	Euronext Dublin	20230712643585
45	50.6	EUR	14:24:26	Euronext Dublin	20230712644609
126	50.58	EUR	14:25:34	Euronext Dublin	20230712647937
260	50.6	EUR	14:38:01	Euronext Dublin	20230712741377
214	50.6	EUR	14:38:01	Euronext Dublin	20230712741633
95	50.56	EUR	14:38:05	Euronext Dublin	20230712743937
145	50.52	EUR	14:38:26	Euronext Dublin	20230712747777
125	50.5	EUR	14:39:04	Euronext Dublin	20230712750593
95	50.5	EUR	14:39:04	Euronext Dublin	20230712750849
83	50.48	EUR	14:39:05	Euronext Dublin	20230712751873
251	50.48	EUR	14:39:39	Euronext Dublin	20230712754177
758	50.46	EUR	14:39:53	Euronext Dublin	20230712754689
18	50.44	EUR	14:40:00	Euronext Dublin	20230712756737
450	50.44	EUR	14:40:00	Euronext Dublin	20230712756993
74	50.44	EUR	14:40:00	Euronext Dublin	20230712757249
125	50.42	EUR	14:40:02	Euronext Dublin	20230712757761
34	50.42	EUR	14:40:15	Euronext Dublin	20230712758529
112	50.42	EUR	14:40:15	Euronext Dublin	20230712758785
15	50.44	EUR	14:40:21	Euronext Dublin	20230712761345
42	50.44	EUR	14:40:21	Euronext Dublin	20230712761601
219	50.42	EUR	14:40:42	Euronext Dublin	20230712762113
190	50.42	EUR	14:41:46	Euronext Dublin	20230712766465
231	50.42	EUR	14:41:46	Euronext Dublin	20230712766721
528	50.44	EUR	14:42:58	Euronext Dublin	20230712769025
620	50.48	EUR	14:43:45	Euronext Dublin	20230712773889
125	50.48	EUR	14:44:15	Euronext Dublin	20230712778497
185	50.48	EUR	14:44:15	Euronext Dublin	20230712778753
286	50.48	EUR	14:44:37	Euronext Dublin	20230712780033
90	50.46	EUR	14:45:01	Euronext Dublin	20230712783361
198	50.46	EUR	14:45:01	Euronext Dublin	20230712783617
188	50.5	EUR	14:46:49	Euronext Dublin	20230712794625
345	50.5	EUR	14:46:49	Euronext Dublin	20230712794881
466	50.48	EUR	14:46:53	Euronext Dublin	20230712797185
124	50.48	EUR	14:46:53	Euronext Dublin	20230712797441
38	50.56	EUR	14:50:09	Euronext Dublin	20230712809985
29	50.58	EUR	14:50:23	Euronext Dublin	20230712811009
62	50.58	EUR	14:50:23	Euronext Dublin	20230712811265
42	50.58	EUR	14:50:28	Euronext Dublin	20230712811521
42	50.58	EUR	14:50:34	Euronext Dublin	20230712811777
42	50.58	EUR	14:50:40	Euronext Dublin	20230712812033
42	50.58	EUR	14:50:46	Euronext Dublin	20230712812289
42	50.58	EUR	14:50:52	Euronext Dublin	20230712812545
42	50.58	EUR	14:50:58	Euronext Dublin	20230712814337
42	50.58	EUR	14:51:04	Euronext Dublin	20230712814593
42	50.58	EUR	14:51:10	Euronext Dublin	20230712814849
37	50.58	EUR	14:51:16	Euronext Dublin	20230712815105
5	50.58	EUR	14:51:16	Euronext Dublin	20230712815361
42	50.58	EUR	14:51:22	Euronext Dublin	20230712815617
125	50.58	EUR	14:51:44	Euronext Dublin	20230712819969
29	50.58	EUR	14:51:44	Euronext Dublin	20230712820225
49	50.58	EUR	14:51:52	Euronext Dublin	20230712820993
161	50.6	EUR	14:52:15	Euronext Dublin	20230712824065
42	50.6	EUR	14:52:20	Euronext Dublin	20230712824321
42	50.6	EUR	14:52:26	Euronext Dublin	20230712824577
204	50.6	EUR	14:53:54	Euronext Dublin	20230712833793
279	50.6	EUR	14:53:54	Euronext Dublin	20230712834049
200	50.6	EUR	14:53:54	Euronext Dublin	20230712834305
425	50.6	EUR	14:53:54	Euronext Dublin	20230712834561
38	50.6	EUR	14:54:52	Euronext Dublin	20230712841217
301	50.6	EUR	14:54:52	Euronext Dublin	20230712841473
489	50.6	EUR	14:57:33	Euronext Dublin	20230712856065
156	50.68	EUR	15:00:05	Euronext Dublin	20230712864513
168	50.68	EUR	15:00:05	Euronext Dublin	20230712864769
168	50.68	EUR	15:00:05	Euronext Dublin	20230712865025
685	50.68	EUR	15:00:05	Euronext Dublin	20230712865281
168	50.66	EUR	15:00:25	Euronext Dublin	20230712869889
147	50.66	EUR	15:00:30	Euronext Dublin	20230712870145
7	50.66	EUR	15:00:34	Euronext Dublin	20230712871169
125	50.66	EUR	15:00:42	Euronext Dublin	20230712871681
33	50.66	EUR	15:00:51	Euronext Dublin	20230712872449
56	50.66	EUR	15:00:51	Euronext Dublin	20230712872705
56	50.7	EUR	15:01:46	Euronext Dublin	20230712876801
168	50.7	EUR	15:01:46	Euronext Dublin	20230712877057
82	50.7	EUR	15:01:46	Euronext Dublin	20230712877313
17	50.7	EUR	15:03:34	Euronext Dublin	20230712887041
17	50.7	EUR	15:03:34	Euronext Dublin	20230712887297
1139	50.7	EUR	15:04:55	Euronext Dublin	20230712897537
594	50.68	EUR	15:05:10	Euronext Dublin	20230712902145
660	50.68	EUR	15:05:47	Euronext Dublin	20230712906497
540	50.66	EUR	15:07:04	Euronext Dublin	20230712910849
24	50.6	EUR	15:07:55	Euronext Dublin	20230712916225
366	50.6	EUR	15:07:55	Euronext Dublin	20230712916481
555	50.68	EUR	15:09:11	Euronext Dublin	20230712924929
211	50.68	EUR	15:09:33	Euronext Dublin	20230712926209
289	50.7	EUR	15:10:02	Euronext Dublin	20230712930305
11	50.7	EUR	15:11:06	Euronext Dublin	20230712935937
229	50.7	EUR	15:11:06	Euronext Dublin	20230712936193
76	50.7	EUR	15:11:06	Euronext Dublin	20230712937217
41	50.7	EUR	15:11:08	Euronext Dublin	20230712938241
434	50.7	EUR	15:14:24	Euronext Dublin	20230712954369
49	50.7	EUR	15:14:24	Euronext Dublin	20230712954625
392	50.7	EUR	15:14:30	Euronext Dublin	20230712955137
480	50.7	EUR	15:16:21	Euronext Dublin	20230712961793
921	50.7	EUR	15:31:55	Euronext Dublin	202307121038081
587	50.72	EUR	15:32:58	Euronext Dublin	202307121045505
666	50.76	EUR	15:35:04	Euronext Dublin	202307121051905
649	50.76	EUR	15:35:39	Euronext Dublin	202307121054209
563	50.76	EUR	15:36:09	Euronext Dublin	202307121056769
320	50.78	EUR	15:38:27	Euronext Dublin	202307121063425
470	50.78	EUR	15:38:27	Euronext Dublin	202307121063681
536	50.8	EUR	15:40:19	Euronext Dublin	202307121072897
65	50.8	EUR	15:40:19	Euronext Dublin	202307121073153
210	50.8	EUR	15:40:19	Euronext Dublin	202307121075201
125	50.8	EUR	15:40:19	Euronext Dublin	202307121075457
211	50.8	EUR	15:40:19	Euronext Dublin	202307121075713
47	50.8	EUR	15:40:19	Euronext Dublin	202307121075969
60	50.8	EUR	15:40:24	Euronext Dublin	202307121077761
347	50.8	EUR	15:40:24	Euronext Dublin	202307121078017
125	50.8	EUR	15:41:20	Euronext Dublin	202307121079809
234	50.8	EUR	15:41:20	Euronext Dublin	202307121080065
98	50.8	EUR	15:43:40	Euronext Dublin	202307121093377
40	50.8	EUR	15:43:44	Euronext Dublin	202307121093633
40	50.8	EUR	15:43:48	Euronext Dublin	202307121094401
40	50.8	EUR	15:43:52	Euronext Dublin	202307121094657
700	50.78	EUR	15:43:53	Euronext Dublin	202307121094913
214	50.78	EUR	15:43:53	Euronext Dublin	202307121095169
348	50.76	EUR	15:43:58	Euronext Dublin	202307121098241
285	50.76	EUR	15:44:00	Euronext Dublin	202307121098497
234	50.74	EUR	15:44:22	Euronext Dublin	202307121100289
13	50.76	EUR	15:45:23	Euronext Dublin	202307121106945
125	50.76	EUR	15:45:23	Euronext Dublin	202307121107201
71	50.76	EUR	15:45:23	Euronext Dublin	202307121107457
241	50.76	EUR	15:45:23	Euronext Dublin	202307121107713
167	50.74	EUR	15:45:24	Euronext Dublin	202307121109505
223	50.74	EUR	15:45:57	Euronext Dublin	202307121112833
135	50.74	EUR	15:46:12	Euronext Dublin	202307121113857
3	50.74	EUR	15:46:28	Euronext Dublin	202307121114369
796	50.74	EUR	15:48:34	Euronext Dublin	202307121125889
186	50.74	EUR	15:48:43	Euronext Dublin	202307121129473
206	50.74	EUR	15:48:43	Euronext Dublin	202307121129729
108	50.72	EUR	15:48:43	Euronext Dublin	202307121143041
62	50.72	EUR	15:49:13	Euronext Dublin	202307121148161
96	50.72	EUR	15:49:13	Euronext Dublin	202307121148417
167	50.72	EUR	15:49:24	Euronext Dublin	202307121149441
37	50.78	EUR	15:52:38	Euronext Dublin	202307121163777
39	50.78	EUR	15:52:43	Euronext Dublin	202307121164545
40	50.78	EUR	15:52:48	Euronext Dublin	202307121164801
39	50.78	EUR	15:52:53	Euronext Dublin	202307121165313
39	50.78	EUR	15:52:58	Euronext Dublin	202307121165569
39	50.78	EUR	15:53:03	Euronext Dublin	202307121165825
1	50.78	EUR	15:53:08	Euronext Dublin	202307121166081
38	50.78	EUR	15:53:08	Euronext Dublin	202307121166337
40	50.78	EUR	15:53:13	Euronext Dublin	202307121166593
39	50.78	EUR	15:53:18	Euronext Dublin	202307121166849
39	50.78	EUR	15:53:23	Euronext Dublin	202307121168641
10	50.78	EUR	15:53:29	Euronext Dublin	202307121168897
37	50.78	EUR	15:53:29	Euronext Dublin	202307121169153
39	50.78	EUR	15:53:34	Euronext Dublin	202307121169409
47	50.78	EUR	15:53:40	Euronext Dublin	202307121169665
39	50.78	EUR	15:53:45	Euronext Dublin	202307121169921
40	50.78	EUR	15:53:50	Euronext Dublin	202307121170177
39	50.78	EUR	15:53:55	Euronext Dublin	202307121170433
39	50.78	EUR	15:54:00	Euronext Dublin	202307121171201
11	50.8	EUR	15:54:23	Euronext Dublin	202307121173505
125	50.8	EUR	15:54:23	Euronext Dublin	202307121173761
44	50.8	EUR	15:54:23	Euronext Dublin	202307121174017
679	50.78	EUR	15:54:36	Euronext Dublin	202307121174785
203	50.78	EUR	15:54:36	Euronext Dublin	202307121175041
926	50.76	EUR	15:56:51	Euronext Dublin	202307121183745
54	50.74	EUR	15:57:11	Euronext Dublin	202307121185025
375	50.74	EUR	15:57:11	Euronext Dublin	202307121185281
157	50.74	EUR	15:57:11	Euronext Dublin	202307121185537
103	50.72	EUR	15:57:51	Euronext Dublin	202307121188865
828	50.76	EUR	16:01:02	Euronext Dublin	202307121200129
763	50.74	EUR	16:02:51	Euronext Dublin	202307121205505
514	50.72	EUR	16:03:22	Euronext Dublin	202307121208065
216	50.74	EUR	16:04:55	Euronext Dublin	202307121212673
125	50.74	EUR	16:04:55	Euronext Dublin	202307121212929
336	50.74	EUR	16:04:55	Euronext Dublin	202307121213185
31	50.74	EUR	16:07:15	Euronext Dublin	202307121221633
5	50.74	EUR	16:07:15	Euronext Dublin	202307121221889
3	50.74	EUR	16:07:15	Euronext Dublin	202307121222145
42	50.74	EUR	16:07:20	Euronext Dublin	202307121222401
42	50.74	EUR	16:07:25	Euronext Dublin	202307121223681
43	50.74	EUR	16:07:30	Euronext Dublin	202307121223937
42	50.74	EUR	16:07:35	Euronext Dublin	202307121224193
42	50.74	EUR	16:07:40	Euronext Dublin	202307121224449
43	50.74	EUR	16:07:45	Euronext Dublin	202307121224705
42	50.74	EUR	16:07:50	Euronext Dublin	202307121224961
42	50.74	EUR	16:07:55	Euronext Dublin	202307121226497
36	50.74	EUR	16:08:00	Euronext Dublin	202307121226753
7	50.74	EUR	16:08:00	Euronext Dublin	202307121227009
42	50.74	EUR	16:08:05	Euronext Dublin	202307121227265
42	50.74	EUR	16:08:10	Euronext Dublin	202307121227521
43	50.74	EUR	16:08:15	Euronext Dublin	202307121227777
42	50.74	EUR	16:08:20	Euronext Dublin	202307121228033
43	50.74	EUR	16:08:25	Euronext Dublin	202307121228289
42	50.74	EUR	16:08:30	Euronext Dublin	202307121229569
945	50.72	EUR	16:08:34	Euronext Dublin	202307121230593
84	50.72	EUR	16:08:34	Euronext Dublin	202307121230849
260	50.72	EUR	16:08:35	Euronext Dublin	202307121231873
29	50.72	EUR	16:08:35	Euronext Dublin	202307121232129
495	50.72	EUR	16:09:22	Euronext Dublin	202307121234945
43	50.76	EUR	16:11:49	Euronext Dublin	202307121246977
40	50.76	EUR	16:11:53	Euronext Dublin	202307121247233
40	50.76	EUR	16:11:57	Euronext Dublin	202307121248001
40	50.76	EUR	16:12:01	Euronext Dublin	202307121248257
40	50.76	EUR	16:12:05	Euronext Dublin	202307121248513
41	50.76	EUR	16:12:09	Euronext Dublin	202307121248769
40	50.76	EUR	16:12:13	Euronext Dublin	202307121249025
40	50.76	EUR	16:12:17	Euronext Dublin	202307121249281
7	50.76	EUR	16:12:21	Euronext Dublin	202307121249537
24	50.76	EUR	16:12:21	Euronext Dublin	202307121249793
9	50.76	EUR	16:12:21	Euronext Dublin	202307121250049
171	50.76	EUR	16:12:39	Euronext Dublin	202307121252353
40	50.76	EUR	16:12:42	Euronext Dublin	202307121252609
40	50.76	EUR	16:12:46	Euronext Dublin	202307121252865
40	50.76	EUR	16:12:50	Euronext Dublin	202307121253121
40	50.76	EUR	16:12:54	Euronext Dublin	202307121254145
40	50.76	EUR	16:12:58	Euronext Dublin	202307121254401
40	50.76	EUR	16:13:02	Euronext Dublin	202307121254657
40	50.76	EUR	16:13:06	Euronext Dublin	202307121254913
41	50.76	EUR	16:13:10	Euronext Dublin	202307121255169
40	50.76	EUR	16:13:14	Euronext Dublin	202307121255425
40	50.76	EUR	16:13:18	Euronext Dublin	202307121255681
40	50.76	EUR	16:13:22	Euronext Dublin	202307121255937
40	50.76	EUR	16:13:26	Euronext Dublin	202307121256961
40	50.76	EUR	16:13:30	Euronext Dublin	202307121257217
40	50.76	EUR	16:13:34	Euronext Dublin	202307121257473
41	50.76	EUR	16:13:38	Euronext Dublin	202307121262337
40	50.76	EUR	16:13:42	Euronext Dublin	202307121262593
40	50.76	EUR	16:13:46	Euronext Dublin	202307121262849
40	50.76	EUR	16:13:50	Euronext Dublin	202307121263105
40	50.76	EUR	16:13:54	Euronext Dublin	202307121263361
40	50.76	EUR	16:13:58	Euronext Dublin	202307121264385
236	50.78	EUR	16:14:23	Euronext Dublin	202307121265921
15	50.78	EUR	16:14:23	Euronext Dublin	202307121266177
40	50.78	EUR	16:14:27	Euronext Dublin	202307121266945
40	50.78	EUR	16:14:31	Euronext Dublin	202307121267201
41	50.78	EUR	16:14:35	Euronext Dublin	202307121267457
40	50.78	EUR	16:14:39	Euronext Dublin	202307121267713
40	50.78	EUR	16:14:43	Euronext Dublin	202307121267969
40	50.78	EUR	16:14:47	Euronext Dublin	202307121268225
70	50.76	EUR	16:14:59	Euronext Dublin	202307121273345
263	50.76	EUR	16:14:59	Euronext Dublin	202307121273601
301	50.76	EUR	16:14:59	Euronext Dublin	202307121273857
125	50.76	EUR	16:14:59	Euronext Dublin	202307121274113
871	50.76	EUR	16:14:59	Euronext Dublin	202307121274369
87	50.76	EUR	16:14:59	Euronext Dublin	202307121274625
219	50.76	EUR	16:14:59	Euronext Dublin	202307121274881

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

POSNKBBNFBKDDOD

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