Latest Share Chat

CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,444.00

Bid: 6,446.00

Ask: 6,448.00

Change: 66.00 (1.03%)

Spread: 2.00 (0.031%)

Open: 6,370.00

High: 6,464.00

Low: 6,354.00

Prev. Close: 6,378.00

Last checked at -

Transaction in Own Shares

17 Jul 2023 07:00

RNS Number : 1361G

CRH PLC

17 July 2023

17th July 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 14th 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:	199,000	90,000
Highest price paid per share:	€51.40	GBp 4,405.00
Lowest price paid per share:	€50.48	GBp 4,323.00
Volume weighted average price paid:	€51.0529	GBp 4,372.34

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 26,518,617 of its ordinary shares in treasury which represents 3.526% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 725,621,721 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 14th 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:	14/07/2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	51.0529	199,000
London Stock Exchange (XLON)	GBp	4,372.34	90,000

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
174	43.26	GBP	08:02:09	London Stock Exchange	NDO842D81H
90	43.24	GBP	08:02:35	London Stock Exchange	NDO842D81E
400	43.23	GBP	08:02:52	London Stock Exchange	NDO842D82U
200	43.23	GBP	08:02:58	London Stock Exchange	NDO842D82Z
95	43.33	GBP	08:04:25	London Stock Exchange	NDO842D878
105	43.33	GBP	08:04:25	London Stock Exchange	NDO842D879
208	43.36	GBP	08:05:37	London Stock Exchange	NDO842D8BP
18	43.43	GBP	08:06:57	London Stock Exchange	NDO842D8EQ
153	43.43	GBP	08:06:57	London Stock Exchange	NDO842D8ER
240	43.53	GBP	08:08:08	London Stock Exchange	NDO842D9HX
46	43.53	GBP	08:08:21	London Stock Exchange	NDO842D9H9
40	43.53	GBP	08:08:21	London Stock Exchange	NDO842D9HA
52	43.53	GBP	08:08:50	London Stock Exchange	NDO842D9I3
41	43.53	GBP	08:08:50	London Stock Exchange	NDO842D9I4
108	43.53	GBP	08:09:07	London Stock Exchange	NDO842D9JL
157	43.53	GBP	08:09:07	London Stock Exchange	NDO842D9JM
252	43.53	GBP	08:10:05	London Stock Exchange	NDO842D9KD
123	43.56	GBP	08:12:07	London Stock Exchange	NDO842D9PG
258	43.54	GBP	08:12:23	London Stock Exchange	NDO842D9QO
87	43.55	GBP	08:13:10	London Stock Exchange	NDO842D9RO
210	43.55	GBP	08:13:30	London Stock Exchange	NDO842D9SW
42	43.54	GBP	08:13:30	London Stock Exchange	NDO842D9SX
165	43.54	GBP	08:13:30	London Stock Exchange	NDO842D9SY
237	43.52	GBP	08:13:39	London Stock Exchange	NDO842D9S2
119	43.49	GBP	08:14:06	London Stock Exchange	NDO842D9TQ
46	43.48	GBP	08:15:02	London Stock Exchange	NDO842D9U3
10	43.48	GBP	08:15:02	London Stock Exchange	NDO842D9U4
207	43.42	GBP	08:15:42	London Stock Exchange	NDO842D9WX
99	43.42	GBP	08:16:30	London Stock Exchange	NDO842D9X0
146	43.46	GBP	08:17:23	London Stock Exchange	NDO842D9Y4
171	43.46	GBP	08:17:23	London Stock Exchange	NDO842D9Y5
176	43.46	GBP	08:17:51	London Stock Exchange	NDO842D9ZD
297	43.41	GBP	08:18:15	London Stock Exchange	NDO842D909
245	43.4	GBP	08:19:12	London Stock Exchange	NDO842D93O
91	43.39	GBP	08:19:14	London Stock Exchange	NDO842D93S
117	43.42	GBP	08:23:31	London Stock Exchange	NDO842D972
49	43.42	GBP	08:23:31	London Stock Exchange	NDO842D973
67	43.42	GBP	08:23:31	London Stock Exchange	NDO842D974
117	43.4	GBP	08:28:18	London Stock Exchange	NDO842D9EP
37	43.41	GBP	08:30:22	London Stock Exchange	NDO842DAH8
620	43.41	GBP	08:30:26	London Stock Exchange	NDO842DAHB
117	43.41	GBP	08:30:26	London Stock Exchange	NDO842DAHC
571	43.41	GBP	08:30:26	London Stock Exchange	NDO842DAHD
86	43.41	GBP	08:30:26	London Stock Exchange	NDO842DAHE
532	43.41	GBP	08:30:26	London Stock Exchange	NDO842DAHF
154	43.41	GBP	08:30:26	London Stock Exchange	NDO842DAIG
170	43.42	GBP	08:32:32	London Stock Exchange	NDO842DAKJ
38	43.42	GBP	08:32:32	London Stock Exchange	NDO842DAKP
50	43.42	GBP	08:32:32	London Stock Exchange	NDO842DAKQ
17	43.42	GBP	08:32:32	London Stock Exchange	NDO842DAKR
77	43.42	GBP	08:32:32	London Stock Exchange	NDO842DAKT
80	43.42	GBP	08:32:32	London Stock Exchange	NDO842DAKU
45	43.42	GBP	08:32:32	London Stock Exchange	NDO842DAKV
657	43.42	GBP	08:32:37	London Stock Exchange	NDO842DAKC
500	43.42	GBP	08:32:37	London Stock Exchange	NDO842DAKD
157	43.42	GBP	08:32:37	London Stock Exchange	NDO842DAKE
657	43.42	GBP	08:32:37	London Stock Exchange	NDO842DAKF
409	43.42	GBP	08:32:37	London Stock Exchange	NDO842DALG
120	43.42	GBP	08:32:37	London Stock Exchange	NDO842DALH
86	43.41	GBP	08:33:30	London Stock Exchange	NDO842DAL7
159	43.41	GBP	08:34:47	London Stock Exchange	NDO842DAMB
125	43.42	GBP	08:34:54	London Stock Exchange	NDO842DANJ
4	43.42	GBP	08:34:54	London Stock Exchange	NDO842DANK
42	43.42	GBP	08:34:55	London Stock Exchange	NDO842DANM
79	43.42	GBP	08:34:56	London Stock Exchange	NDO842DANN
1	43.42	GBP	08:34:57	London Stock Exchange	NDO842DANO
168	43.42	GBP	08:35:30	London Stock Exchange	NDO842DAO9
103	43.43	GBP	08:38:59	London Stock Exchange	NDO842DAS5
68	43.43	GBP	08:38:59	London Stock Exchange	NDO842DAS6
4	43.43	GBP	08:38:59	London Stock Exchange	NDO842DAS7
101	43.43	GBP	08:38:59	London Stock Exchange	NDO842DAS8
1	43.43	GBP	08:39:00	London Stock Exchange	NDO842DASA
277	43.43	GBP	08:39:00	London Stock Exchange	NDO842DASC
38	43.43	GBP	08:39:03	London Stock Exchange	NDO842DATK
2	43.43	GBP	08:39:03	London Stock Exchange	NDO842DATM
103	43.43	GBP	08:40:59	London Stock Exchange	NDO842DAWN
14	43.43	GBP	08:40:59	London Stock Exchange	NDO842DAWO
142	43.43	GBP	08:42:10	London Stock Exchange	NDO842DAXE
30	43.46	GBP	08:42:48	London Stock Exchange	NDO842DAY6
126	43.45	GBP	08:43:11	London Stock Exchange	NDO842DAZN
100	43.45	GBP	08:44:12	London Stock Exchange	NDO842DA1G
116	43.45	GBP	08:44:12	London Stock Exchange	NDO842DA1H
99	43.46	GBP	08:46:03	London Stock Exchange	NDO842DA3P
96	43.45	GBP	08:46:04	London Stock Exchange	NDO842DA3R
216	43.45	GBP	08:47:49	London Stock Exchange	NDO842DA5Y
119	43.45	GBP	08:48:31	London Stock Exchange	NDO842DA7W
1	43.45	GBP	08:48:32	London Stock Exchange	NDO842DA7X
118	43.45	GBP	08:48:32	London Stock Exchange	NDO842DA7Y
104	43.45	GBP	08:49:19	London Stock Exchange	NDO842DA8Z
195	43.45	GBP	08:49:20	London Stock Exchange	NDO842DA81
43	43.46	GBP	08:49:47	London Stock Exchange	NDO842DA9I
55	43.46	GBP	08:49:49	London Stock Exchange	NDO842DA9J
51	43.46	GBP	08:49:49	London Stock Exchange	NDO842DA9R
224	43.52	GBP	08:57:08	London Stock Exchange	NDO842DBJX
76	43.51	GBP	08:57:48	London Stock Exchange	NDO842DBK5
1	43.52	GBP	08:59:38	London Stock Exchange	NDO842DBME
76	43.52	GBP	08:59:38	London Stock Exchange	NDO842DBMF
76	43.52	GBP	08:59:38	London Stock Exchange	NDO842DBNG
45	43.52	GBP	08:59:38	London Stock Exchange	NDO842DBNH
5	43.52	GBP	08:59:38	London Stock Exchange	NDO842DBNI
45	43.51	GBP	08:59:50	London Stock Exchange	NDO842DBNK
16	43.51	GBP	08:59:50	London Stock Exchange	NDO842DBNL
76	43.51	GBP	08:59:50	London Stock Exchange	NDO842DBNM
8	43.51	GBP	08:59:50	London Stock Exchange	NDO842DBNN
76	43.51	GBP	09:00:00	London Stock Exchange	NDO842DBN0
47	43.51	GBP	09:00:32	London Stock Exchange	NDO842DBPS
21	43.51	GBP	09:00:32	London Stock Exchange	NDO842DBPT
76	43.51	GBP	09:00:44	London Stock Exchange	NDO842DBP6
88	43.55	GBP	09:01:27	London Stock Exchange	NDO842DBQE
207	43.54	GBP	09:03:02	London Stock Exchange	NDO842DBUJ
151	43.54	GBP	09:03:07	London Stock Exchange	NDO842DBUW
144	43.54	GBP	09:03:08	London Stock Exchange	NDO842DBUZ
82	43.54	GBP	09:03:08	London Stock Exchange	NDO842DBU0
195	43.54	GBP	09:03:09	London Stock Exchange	NDO842DBU6
189	43.54	GBP	09:03:14	London Stock Exchange	NDO842DBU9
37	43.54	GBP	09:03:14	London Stock Exchange	NDO842DBUA
226	43.54	GBP	09:03:38	London Stock Exchange	NDO842DBVL
195	43.54	GBP	09:03:40	London Stock Exchange	NDO842DBVO
31	43.54	GBP	09:03:40	London Stock Exchange	NDO842DBVP
226	43.54	GBP	09:03:43	London Stock Exchange	NDO842DBVT
206	43.54	GBP	09:03:46	London Stock Exchange	NDO842DBVY
20	43.54	GBP	09:03:46	London Stock Exchange	NDO842DBVZ
110	43.53	GBP	09:03:47	London Stock Exchange	NDO842DBV6
162	43.57	GBP	09:04:47	London Stock Exchange	NDO842DBW0
109	43.58	GBP	09:12:57	London Stock Exchange	NDO842DB4F
22	43.58	GBP	09:12:57	London Stock Exchange	NDO842DB5G
120	43.57	GBP	09:15:58	London Stock Exchange	NDO842DB8Z
58	43.59	GBP	09:20:44	London Stock Exchange	NDO842DCHU
105	43.59	GBP	09:20:44	London Stock Exchange	NDO842DCHV
46	43.59	GBP	09:20:45	London Stock Exchange	NDO842DCHW
62	43.59	GBP	09:20:46	London Stock Exchange	NDO842DCHX
38	43.59	GBP	09:20:46	London Stock Exchange	NDO842DCHY
1	43.59	GBP	09:20:47	London Stock Exchange	NDO842DCHZ
62	43.59	GBP	09:20:47	London Stock Exchange	NDO842DCH0
38	43.59	GBP	09:20:48	London Stock Exchange	NDO842DCH1
26	43.59	GBP	09:20:48	London Stock Exchange	NDO842DCH2
66	43.59	GBP	09:20:48	London Stock Exchange	NDO842DCH3
87	43.59	GBP	09:21:33	London Stock Exchange	NDO842DCIA
37	43.6	GBP	09:23:17	London Stock Exchange	NDO842DCKF
14	43.6	GBP	09:23:19	London Stock Exchange	NDO842DCLG
25	43.6	GBP	09:23:19	London Stock Exchange	NDO842DCLH
46	43.6	GBP	09:23:32	London Stock Exchange	NDO842DCLP
17	43.6	GBP	09:23:32	London Stock Exchange	NDO842DCLQ
36	43.6	GBP	09:23:40	London Stock Exchange	NDO842DCLR
42	43.6	GBP	09:23:40	London Stock Exchange	NDO842DCLS
158	43.6	GBP	09:26:07	London Stock Exchange	NDO842DCNC
106	43.6	GBP	09:26:07	London Stock Exchange	NDO842DCND
108	43.64	GBP	09:28:42	London Stock Exchange	NDO842DCRG
140	43.64	GBP	09:30:56	London Stock Exchange	NDO842DCUJ
106	43.64	GBP	09:33:29	London Stock Exchange	NDO842DCX2
123	43.64	GBP	09:33:29	London Stock Exchange	NDO842DCX3
182	43.65	GBP	09:36:48	London Stock Exchange	NDO842DC1J
303	43.65	GBP	09:38:04	London Stock Exchange	NDO842DC28
80	43.65	GBP	09:39:27	London Stock Exchange	NDO842DC7X
6	43.64	GBP	09:39:27	London Stock Exchange	NDO842DC7Z
4	43.64	GBP	09:39:27	London Stock Exchange	NDO842DC70
65	43.66	GBP	09:45:16	London Stock Exchange	NDO842DCF8
77	43.66	GBP	09:45:16	London Stock Exchange	NDO842DCF9
67	43.66	GBP	09:45:16	London Stock Exchange	NDO842DCFA
108	43.66	GBP	09:45:16	London Stock Exchange	NDO842DCFB
61	43.66	GBP	09:45:16	London Stock Exchange	NDO842DCFC
61	43.67	GBP	09:46:10	London Stock Exchange	NDO842DDIN
12	43.67	GBP	09:46:10	London Stock Exchange	NDO842DDIO
234	43.64	GBP	09:46:20	London Stock Exchange	NDO842DDIW
91	43.63	GBP	09:46:45	London Stock Exchange	NDO842DDI3
121	43.63	GBP	09:46:45	London Stock Exchange	NDO842DDI4
303	43.61	GBP	09:47:29	London Stock Exchange	NDO842DDJC
240	43.6	GBP	09:49:52	London Stock Exchange	NDO842DDMX
115	43.6	GBP	09:51:25	London Stock Exchange	NDO842DDOP
250	43.6	GBP	09:55:15	London Stock Exchange	NDO842DDSA
15	43.6	GBP	09:55:15	London Stock Exchange	NDO842DDSB
87	43.6	GBP	09:58:09	London Stock Exchange	NDO842DDVR
109	43.6	GBP	09:58:09	London Stock Exchange	NDO842DDVS
108	43.6	GBP	09:58:09	London Stock Exchange	NDO842DDVT
86	43.6	GBP	09:59:04	London Stock Exchange	NDO842DDVE
108	43.6	GBP	09:59:04	London Stock Exchange	NDO842DDVF
63	43.6	GBP	09:59:04	London Stock Exchange	NDO842DDWG
64	43.6	GBP	09:59:07	London Stock Exchange	NDO842DDWO
89	43.6	GBP	09:59:14	London Stock Exchange	NDO842DDWP
51	43.6	GBP	09:59:22	London Stock Exchange	NDO842DDW3
39	43.6	GBP	10:00:39	London Stock Exchange	NDO842DD0O
56	43.59	GBP	10:01:44	London Stock Exchange	NDO842DD1G
38	43.59	GBP	10:01:47	London Stock Exchange	NDO842DD1H
56	43.59	GBP	10:01:47	London Stock Exchange	NDO842DD1I
17	43.59	GBP	10:01:47	London Stock Exchange	NDO842DD1J
87	43.58	GBP	10:01:56	London Stock Exchange	NDO842DD1P
14	43.58	GBP	10:01:56	London Stock Exchange	NDO842DD1Q
37	43.58	GBP	10:02:01	London Stock Exchange	NDO842DD1S
19	43.58	GBP	10:02:13	London Stock Exchange	NDO842DD18
37	43.58	GBP	10:02:13	London Stock Exchange	NDO842DD19
38	43.58	GBP	10:02:28	London Stock Exchange	NDO842DD2J
141	43.56	GBP	10:03:19	London Stock Exchange	NDO842DD3O
78	43.58	GBP	10:04:46	London Stock Exchange	NDO842DD5L
308	43.57	GBP	10:04:47	London Stock Exchange	NDO842DD5O
300	43.56	GBP	10:05:17	London Stock Exchange	NDO842DD54
89	43.61	GBP	10:08:03	London Stock Exchange	NDO842DD7W
129	43.59	GBP	10:09:40	London Stock Exchange	NDO842DD87
94	43.65	GBP	10:09:53	London Stock Exchange	NDO842DD9N
353	43.63	GBP	10:09:59	London Stock Exchange	NDO842DD96
32	43.63	GBP	10:13:17	London Stock Exchange	NDO842DDDL
139	43.63	GBP	10:13:20	London Stock Exchange	NDO842DDEH
51	43.66	GBP	10:14:46	London Stock Exchange	NDO842DEHW
19	43.66	GBP	10:15:30	London Stock Exchange	NDO842DEIJ
155	43.65	GBP	10:15:58	London Stock Exchange	NDO842DEIR
57	43.64	GBP	10:17:34	London Stock Exchange	NDO842DEKA
11	43.64	GBP	10:17:34	London Stock Exchange	NDO842DEKB
55	43.64	GBP	10:17:38	London Stock Exchange	NDO842DEKC
12	43.64	GBP	10:17:38	London Stock Exchange	NDO842DEKD
136	43.63	GBP	10:17:45	London Stock Exchange	NDO842DELX
106	43.63	GBP	10:20:12	London Stock Exchange	NDO842DEO1
122	43.63	GBP	10:20:12	London Stock Exchange	NDO842DEO2
117	43.64	GBP	10:21:24	London Stock Exchange	NDO842DEP5
121	43.64	GBP	10:21:47	London Stock Exchange	NDO842DEQ5
265	43.63	GBP	10:21:48	London Stock Exchange	NDO842DEQA
54	43.63	GBP	10:23:41	London Stock Exchange	NDO842DESN
187	43.63	GBP	10:23:41	London Stock Exchange	NDO842DESO
120	43.63	GBP	10:23:41	London Stock Exchange	NDO842DESY
108	43.63	GBP	10:23:41	London Stock Exchange	NDO842DESZ
87	43.63	GBP	10:23:41	London Stock Exchange	NDO842DES0
55	43.63	GBP	10:23:41	London Stock Exchange	NDO842DES1
49	43.63	GBP	10:23:41	London Stock Exchange	NDO842DES2
54	43.63	GBP	10:23:41	London Stock Exchange	NDO842DES3
110	43.63	GBP	10:23:41	London Stock Exchange	NDO842DES4
19	43.63	GBP	10:23:41	London Stock Exchange	NDO842DES5
136	43.63	GBP	10:26:50	London Stock Exchange	NDO842DEVY
59	43.63	GBP	10:26:50	London Stock Exchange	NDO842DEVZ
234	43.62	GBP	10:27:09	London Stock Exchange	NDO842DEV8
318	43.63	GBP	10:32:32	London Stock Exchange	NDO842DE5L
109	43.63	GBP	10:32:32	London Stock Exchange	NDO842DE5N
38	43.63	GBP	10:32:32	London Stock Exchange	NDO842DE5O
38	43.63	GBP	10:32:32	London Stock Exchange	NDO842DE5P
77	43.63	GBP	10:32:32	London Stock Exchange	NDO842DE5Q
57	43.63	GBP	10:32:32	London Stock Exchange	NDO842DE5R
292	43.62	GBP	10:35:18	London Stock Exchange	NDO842DE72
258	43.61	GBP	10:37:44	London Stock Exchange	NDO842DEED
91	43.61	GBP	10:37:44	London Stock Exchange	NDO842DEEE
38	43.6	GBP	10:42:48	London Stock Exchange	NDO842DFNR
38	43.6	GBP	10:44:26	London Stock Exchange	NDO842DFPS
35	43.6	GBP	10:44:26	London Stock Exchange	NDO842DFPT
186	43.59	GBP	10:45:13	London Stock Exchange	NDO842DFQX
255	43.59	GBP	10:45:21	London Stock Exchange	NDO842DFRH
185	43.6	GBP	10:48:41	London Stock Exchange	NDO842DFWP
322	43.59	GBP	10:49:39	London Stock Exchange	NDO842DFZH
138	43.59	GBP	10:50:01	London Stock Exchange	NDO842DF0G
59	43.59	GBP	10:50:01	London Stock Exchange	NDO842DF0K
87	43.59	GBP	10:50:01	London Stock Exchange	NDO842DF0L
33	43.59	GBP	10:50:01	London Stock Exchange	NDO842DF0M
173	43.61	GBP	10:50:35	London Stock Exchange	NDO842DF2O
179	43.61	GBP	10:50:36	London Stock Exchange	NDO842DF2U
179	43.61	GBP	10:51:02	London Stock Exchange	NDO842DF3S
48	43.59	GBP	10:55:06	London Stock Exchange	NDO842DFCG
58	43.59	GBP	10:55:24	London Stock Exchange	NDO842DFCO
215	43.6	GBP	10:57:11	London Stock Exchange	NDO842DFEY
197	43.6	GBP	10:57:12	London Stock Exchange	NDO842DFE1
197	43.6	GBP	10:57:16	London Stock Exchange	NDO842DFE4
174	43.62	GBP	10:58:53	London Stock Exchange	NDO842EGG5
77	43.63	GBP	11:00:38	London Stock Exchange	NDO842EGJV
10	43.64	GBP	11:01:07	London Stock Exchange	NDO842EGKI
106	43.65	GBP	11:03:14	London Stock Exchange	NDO842EGMZ
37	43.67	GBP	11:06:08	London Stock Exchange	NDO842EGP5
224	43.67	GBP	11:06:08	London Stock Exchange	NDO842EGP6
8	43.65	GBP	11:06:12	London Stock Exchange	NDO842EGPA
77	43.67	GBP	11:08:31	London Stock Exchange	NDO842EGS5
312	43.67	GBP	11:14:13	London Stock Exchange	NDO842EGZH
108	43.67	GBP	11:14:23	London Stock Exchange	NDO842EGZL
103	43.67	GBP	11:14:23	London Stock Exchange	NDO842EGZM
122	43.66	GBP	11:15:44	London Stock Exchange	NDO842EG0B
67	43.66	GBP	11:15:45	London Stock Exchange	NDO842EG0C
93	43.66	GBP	11:16:14	London Stock Exchange	NDO842EG1L
108	43.66	GBP	11:17:01	London Stock Exchange	NDO842EG18
153	43.64	GBP	11:18:19	London Stock Exchange	NDO842EG3A
38	43.64	GBP	11:18:19	London Stock Exchange	NDO842EG3B
39	43.64	GBP	11:18:19	London Stock Exchange	NDO842EG3C
77	43.64	GBP	11:18:20	London Stock Exchange	NDO842EG4H
48	43.64	GBP	11:20:13	London Stock Exchange	NDO842EG62
87	43.64	GBP	11:20:15	London Stock Exchange	NDO842EG65
29	43.64	GBP	11:20:15	London Stock Exchange	NDO842EG66
88	43.64	GBP	11:20:17	London Stock Exchange	NDO842EG67
108	43.64	GBP	11:22:01	London Stock Exchange	NDO842EG8U
109	43.65	GBP	11:26:48	London Stock Exchange	NDO842EGDF
108	43.65	GBP	11:26:48	London Stock Exchange	NDO842EGEG
86	43.65	GBP	11:26:48	London Stock Exchange	NDO842EGEH
59	43.65	GBP	11:26:48	London Stock Exchange	NDO842EGEI
200	43.65	GBP	11:30:30	London Stock Exchange	NDO842EHJK
39	43.71	GBP	11:39:31	London Stock Exchange	NDO842EHRN
208	43.71	GBP	11:39:31	London Stock Exchange	NDO842EHRO
109	43.71	GBP	11:42:45	London Stock Exchange	NDO842EHTV
108	43.71	GBP	11:42:45	London Stock Exchange	NDO842EHTW
48	43.71	GBP	11:42:45	London Stock Exchange	NDO842EHTX
38	43.71	GBP	11:42:45	London Stock Exchange	NDO842EHTY
11	43.71	GBP	11:42:45	London Stock Exchange	NDO842EHTZ
108	43.73	GBP	11:47:51	London Stock Exchange	NDO842EHYC
109	43.73	GBP	11:47:51	London Stock Exchange	NDO842EHYD
120	43.73	GBP	11:47:51	London Stock Exchange	NDO842EHYE
89	43.73	GBP	11:47:51	London Stock Exchange	NDO842EHYF
38	43.73	GBP	11:47:51	London Stock Exchange	NDO842EHZG
11	43.73	GBP	11:47:51	London Stock Exchange	NDO842EHZH
176	43.73	GBP	11:47:51	London Stock Exchange	NDO842EHZI
77	43.73	GBP	11:47:52	London Stock Exchange	NDO842EHZJ
153	43.73	GBP	11:47:52	London Stock Exchange	NDO842EHZK
12	43.73	GBP	11:47:52	London Stock Exchange	NDO842EHZL
45	43.73	GBP	11:47:52	London Stock Exchange	NDO842EHZM
93	43.73	GBP	11:47:53	London Stock Exchange	NDO842EHZN
108	43.73	GBP	11:47:53	London Stock Exchange	NDO842EHZO
109	43.73	GBP	11:47:53	London Stock Exchange	NDO842EHZP
120	43.73	GBP	11:47:53	London Stock Exchange	NDO842EHZQ
3	43.73	GBP	11:47:53	London Stock Exchange	NDO842EHZR
184	43.73	GBP	11:47:53	London Stock Exchange	NDO842EHZS
73	43.73	GBP	11:47:53	London Stock Exchange	NDO842EHZT
4	43.73	GBP	11:47:54	London Stock Exchange	NDO842EHZU
183	43.73	GBP	11:47:54	London Stock Exchange	NDO842EHZV
161	43.73	GBP	11:47:54	London Stock Exchange	NDO842EHZW
86	43.73	GBP	11:47:54	London Stock Exchange	NDO842EHZX
3	43.72	GBP	11:51:06	London Stock Exchange	NDO842EH2V
165	43.72	GBP	11:51:06	London Stock Exchange	NDO842EH2W
85	43.72	GBP	11:51:06	London Stock Exchange	NDO842EH2X
406	43.69	GBP	11:52:36	London Stock Exchange	NDO842EH5O
250	43.69	GBP	11:54:14	London Stock Exchange	NDO842EH7U
21	43.69	GBP	11:54:14	London Stock Exchange	NDO842EH7V
353	43.69	GBP	11:54:14	London Stock Exchange	NDO842EH7W
250	43.71	GBP	11:58:22	London Stock Exchange	NDO842EHDG
7	43.71	GBP	11:58:22	London Stock Exchange	NDO842EHDH
223	43.71	GBP	11:59:56	London Stock Exchange	NDO842EIGL
240	43.69	GBP	11:59:58	London Stock Exchange	NDO842EIM3
207	43.68	GBP	11:59:59	London Stock Exchange	NDO842EIPQ
69	43.69	GBP	12:01:03	London Stock Exchange	NDO842EIS9
70	43.69	GBP	12:01:03	London Stock Exchange	NDO842EISA
123	43.68	GBP	12:01:04	London Stock Exchange	NDO842EISC
171	43.68	GBP	12:01:50	London Stock Exchange	NDO842EIT7
68	43.69	GBP	12:04:14	London Stock Exchange	NDO842EIXW
288	43.68	GBP	12:05:07	London Stock Exchange	NDO842EIZS
133	43.66	GBP	12:05:11	London Stock Exchange	NDO842EIZ8
90	43.66	GBP	12:05:11	London Stock Exchange	NDO842EIZ9
151	43.64	GBP	12:05:47	London Stock Exchange	NDO842EI0M
75	43.66	GBP	12:10:59	London Stock Exchange	NDO842EI45
272	43.65	GBP	12:11:18	London Stock Exchange	NDO842EI4D
37	43.66	GBP	12:13:44	London Stock Exchange	NDO842EI8Q
15	43.66	GBP	12:13:44	London Stock Exchange	NDO842EI8Y
12	43.66	GBP	12:13:44	London Stock Exchange	NDO842EI8Z
96	43.66	GBP	12:13:48	London Stock Exchange	NDO842EI81
170	43.66	GBP	12:13:48	London Stock Exchange	NDO842EI82
12	43.66	GBP	12:13:48	London Stock Exchange	NDO842EI87
39	43.66	GBP	12:13:49	London Stock Exchange	NDO842EI88
82	43.66	GBP	12:13:52	London Stock Exchange	NDO842EI8D
47	43.66	GBP	12:13:55	London Stock Exchange	NDO842EI8E
234	43.65	GBP	12:14:18	London Stock Exchange	NDO842EI9M
252	43.64	GBP	12:14:41	London Stock Exchange	NDO842EI9W
6	43.62	GBP	12:16:35	London Stock Exchange	NDO842EIBF
65	43.63	GBP	12:17:59	London Stock Exchange	NDO842EIDX
52	43.63	GBP	12:17:59	London Stock Exchange	NDO842EIDY
112	43.62	GBP	12:18:09	London Stock Exchange	NDO842EIDD
34	43.61	GBP	12:18:31	London Stock Exchange	NDO842EIED
134	43.61	GBP	12:18:31	London Stock Exchange	NDO842EIEE
250	43.59	GBP	12:18:47	London Stock Exchange	NDO842EIFM
152	43.59	GBP	12:18:47	London Stock Exchange	NDO842EIFN
60	43.6	GBP	12:22:02	London Stock Exchange	NDO842EJKW
59	43.6	GBP	12:24:21	London Stock Exchange	NDO842EJO5
45	43.6	GBP	12:24:44	London Stock Exchange	NDO842EJPO
91	43.59	GBP	12:26:04	London Stock Exchange	NDO842EJQV
101	43.59	GBP	12:26:04	London Stock Exchange	NDO842EJQW
40	43.6	GBP	12:26:24	London Stock Exchange	NDO842EJQ9
46	43.6	GBP	12:27:00	London Stock Exchange	NDO842EJRY
38	43.6	GBP	12:27:00	London Stock Exchange	NDO842EJRZ
175	43.61	GBP	12:30:57	London Stock Exchange	NDO842EJUM
162	43.61	GBP	12:30:57	London Stock Exchange	NDO842EJUN
74	43.61	GBP	12:32:58	London Stock Exchange	NDO842EJVY
11	43.61	GBP	12:32:59	London Stock Exchange	NDO842EJVZ
113	43.62	GBP	12:33:07	London Stock Exchange	NDO842EJWH
77	43.62	GBP	12:33:07	London Stock Exchange	NDO842EJWI
9	43.62	GBP	12:33:08	London Stock Exchange	NDO842EJWJ
47	43.62	GBP	12:33:55	London Stock Exchange	NDO842EJXH
42	43.62	GBP	12:33:58	London Stock Exchange	NDO842EJXJ
28	43.62	GBP	12:33:58	London Stock Exchange	NDO842EJXK
33	43.64	GBP	12:34:34	London Stock Exchange	NDO842EJYS
77	43.64	GBP	12:34:34	London Stock Exchange	NDO842EJYT
108	43.64	GBP	12:34:34	London Stock Exchange	NDO842EJYU
52	43.64	GBP	12:34:44	London Stock Exchange	NDO842EJY0
159	43.64	GBP	12:34:44	London Stock Exchange	NDO842EJY1
108	43.64	GBP	12:37:00	London Stock Exchange	NDO842EJ0R
4	43.64	GBP	12:37:01	London Stock Exchange	NDO842EJ0S
40	43.64	GBP	12:37:02	London Stock Exchange	NDO842EJ0T
108	43.64	GBP	12:38:04	London Stock Exchange	NDO842EJ0F
1	43.64	GBP	12:38:04	London Stock Exchange	NDO842EJ1G
54	43.64	GBP	12:38:38	London Stock Exchange	NDO842EJ18
2	43.64	GBP	12:38:38	London Stock Exchange	NDO842EJ19
49	43.63	GBP	12:39:22	London Stock Exchange	NDO842EJ25
34	43.63	GBP	12:39:22	London Stock Exchange	NDO842EJ26
31	43.63	GBP	12:39:31	London Stock Exchange	NDO842EJ3M
54	43.63	GBP	12:41:20	London Stock Exchange	NDO842EJ6I
2	43.63	GBP	12:41:20	London Stock Exchange	NDO842EJ6J
106	43.63	GBP	12:41:21	London Stock Exchange	NDO842EJ6K
85	43.62	GBP	12:41:21	London Stock Exchange	NDO842EJ6L
93	43.64	GBP	12:42:48	London Stock Exchange	NDO842EJ8H
71	43.64	GBP	12:42:58	London Stock Exchange	NDO842EJ8I
167	43.64	GBP	12:43:01	London Stock Exchange	NDO842EJ8M
41	43.65	GBP	12:43:05	London Stock Exchange	NDO842EJ8Q
36	43.65	GBP	12:43:06	London Stock Exchange	NDO842EJ8R
40	43.65	GBP	12:43:48	London Stock Exchange	NDO842EJ84
78	43.66	GBP	12:45:15	London Stock Exchange	NDO842EJ9A
58	43.66	GBP	12:45:15	London Stock Exchange	NDO842EJ9B
18	43.66	GBP	12:45:16	London Stock Exchange	NDO842EJ9C
45	43.66	GBP	12:45:44	London Stock Exchange	NDO842EJAM
1	43.66	GBP	12:45:44	London Stock Exchange	NDO842EJAN
132	43.66	GBP	12:45:44	London Stock Exchange	NDO842EJAO
21	43.66	GBP	12:45:45	London Stock Exchange	NDO842EJAP
8	43.66	GBP	12:45:46	London Stock Exchange	NDO842EJAQ
27	43.66	GBP	12:45:46	London Stock Exchange	NDO842EJAR
45	43.66	GBP	12:46:43	London Stock Exchange	NDO842EJA6
24	43.66	GBP	12:46:43	London Stock Exchange	NDO842EJA7
48	43.66	GBP	12:47:05	London Stock Exchange	NDO842EJAA
39	43.66	GBP	12:47:26	London Stock Exchange	NDO842EJBI
102	43.66	GBP	12:48:25	London Stock Exchange	NDO842EJDM
110	43.69	GBP	12:49:00	London Stock Exchange	NDO842EJEA
147	43.7	GBP	12:49:01	London Stock Exchange	NDO842EJFV
2	43.7	GBP	12:49:02	London Stock Exchange	NDO842EJFX
99	43.7	GBP	12:49:02	London Stock Exchange	NDO842EJF1
119	43.7	GBP	12:49:02	London Stock Exchange	NDO842EJF7
192	43.69	GBP	12:49:02	London Stock Exchange	NDO842EKGH
360	43.68	GBP	12:49:07	London Stock Exchange	NDO842EKGS
28	43.68	GBP	12:50:29	London Stock Exchange	NDO842EKH5
150	43.67	GBP	12:51:18	London Stock Exchange	NDO842EKI3
155	43.66	GBP	12:52:13	London Stock Exchange	NDO842EKKM
178	43.65	GBP	12:53:37	London Stock Exchange	NDO842EKM3
26	43.64	GBP	12:54:17	London Stock Exchange	NDO842EKNM
148	43.64	GBP	12:54:17	London Stock Exchange	NDO842EKNN
344	43.62	GBP	12:58:37	London Stock Exchange	NDO842EKSP
78	43.63	GBP	13:00:26	London Stock Exchange	NDO842EKUU
54	43.63	GBP	13:00:26	London Stock Exchange	NDO842EKUV
4	43.62	GBP	13:00:27	London Stock Exchange	NDO842EKUE
1	43.63	GBP	13:02:12	London Stock Exchange	NDO842EKWT
86	43.64	GBP	13:03:30	London Stock Exchange	NDO842EKYL
35	43.62	GBP	13:04:40	London Stock Exchange	NDO842EKZ4
103	43.62	GBP	13:04:40	London Stock Exchange	NDO842EKZ5
153	43.62	GBP	13:05:20	London Stock Exchange	NDO842EK0P
100	43.63	GBP	13:07:55	London Stock Exchange	NDO842EK14
100	43.63	GBP	13:07:55	London Stock Exchange	NDO842EK15
76	43.64	GBP	13:11:18	London Stock Exchange	NDO842EK4H
50	43.64	GBP	13:13:58	London Stock Exchange	NDO842EK6J
22	43.64	GBP	13:14:00	London Stock Exchange	NDO842EK6M
45	43.64	GBP	13:14:18	London Stock Exchange	NDO842EK6N
51	43.64	GBP	13:14:31	London Stock Exchange	NDO842EK6P
87	43.64	GBP	13:14:50	London Stock Exchange	NDO842EK6S
137	43.63	GBP	13:14:53	London Stock Exchange	NDO842EK6T
1	43.63	GBP	13:14:53	London Stock Exchange	NDO842EK6U
5	43.63	GBP	13:14:54	London Stock Exchange	NDO842EK6W
68	43.63	GBP	13:15:04	London Stock Exchange	NDO842EK6Y
54	43.63	GBP	13:17:12	London Stock Exchange	NDO842EKA4
5	43.63	GBP	13:17:23	London Stock Exchange	NDO842EKBM
13	43.64	GBP	13:19:44	London Stock Exchange	NDO842EKEN
99	43.64	GBP	13:19:49	London Stock Exchange	NDO842EKER
109	43.64	GBP	13:19:49	London Stock Exchange	NDO842EKES
108	43.64	GBP	13:20:27	London Stock Exchange	NDO842ELGH
43	43.64	GBP	13:20:27	London Stock Exchange	NDO842ELGI
37	43.64	GBP	13:21:32	London Stock Exchange	NDO842ELHG
409	43.63	GBP	13:26:22	London Stock Exchange	NDO842ELLJ
130	43.62	GBP	13:26:23	London Stock Exchange	NDO842ELLM
103	43.65	GBP	13:29:35	London Stock Exchange	NDO842ELN7
3	43.65	GBP	13:29:35	London Stock Exchange	NDO842ELN8
62	43.65	GBP	13:29:36	London Stock Exchange	NDO842ELN9
109	43.65	GBP	13:29:36	London Stock Exchange	NDO842ELNA
108	43.65	GBP	13:29:36	London Stock Exchange	NDO842ELNB
100	43.65	GBP	13:30:20	London Stock Exchange	NDO842ELPL
281	43.7	GBP	13:31:29	London Stock Exchange	NDO842ELR9
1	43.71	GBP	13:34:09	London Stock Exchange	NDO842ELUC
2	43.71	GBP	13:34:09	London Stock Exchange	NDO842ELUD
3	43.71	GBP	13:34:12	London Stock Exchange	NDO842ELUE
86	43.72	GBP	13:35:37	London Stock Exchange	NDO842ELWX
56	43.72	GBP	13:36:25	London Stock Exchange	NDO842ELXW
130	43.72	GBP	13:36:25	London Stock Exchange	NDO842ELXX
44	43.72	GBP	13:36:25	London Stock Exchange	NDO842ELXY
235	43.75	GBP	13:43:03	London Stock Exchange	NDO842EL8O
100	43.75	GBP	13:43:03	London Stock Exchange	NDO842EL8P
116	43.75	GBP	13:43:03	London Stock Exchange	NDO842EL8Q
10	43.75	GBP	13:43:47	London Stock Exchange	NDO842EL8X
20	43.75	GBP	13:43:47	London Stock Exchange	NDO842EL8Y
289	43.74	GBP	13:44:11	London Stock Exchange	NDO842EL8F
107	43.76	GBP	13:45:10	London Stock Exchange	NDO842EL96
66	43.76	GBP	13:45:10	London Stock Exchange	NDO842EL97
8	43.76	GBP	13:45:10	London Stock Exchange	NDO842EL98
139	43.76	GBP	13:45:11	London Stock Exchange	NDO842EL99
3	43.76	GBP	13:45:12	London Stock Exchange	NDO842EL9A
41	43.75	GBP	13:46:24	London Stock Exchange	NDO842ELB6
142	43.75	GBP	13:46:24	London Stock Exchange	NDO842ELB7
117	43.76	GBP	13:46:24	London Stock Exchange	NDO842ELB8
38	43.76	GBP	13:46:24	London Stock Exchange	NDO842ELB9
38	43.76	GBP	13:46:24	London Stock Exchange	NDO842ELBA
5	43.76	GBP	13:46:24	London Stock Exchange	NDO842ELBB
111	43.75	GBP	13:46:25	London Stock Exchange	NDO842ELBC
94	43.75	GBP	13:46:25	London Stock Exchange	NDO842ELBD
77	43.79	GBP	13:48:32	London Stock Exchange	NDO842ELFU
3	43.79	GBP	13:48:33	London Stock Exchange	NDO842ELFX
177	43.8	GBP	13:51:41	London Stock Exchange	NDO842EMJP
109	43.8	GBP	13:51:41	London Stock Exchange	NDO842EMJQ
108	43.8	GBP	13:51:41	London Stock Exchange	NDO842EMJR
121	43.8	GBP	13:51:41	London Stock Exchange	NDO842EMJS
38	43.8	GBP	13:51:41	London Stock Exchange	NDO842EMJT
38	43.8	GBP	13:51:41	London Stock Exchange	NDO842EMJU
108	43.8	GBP	13:51:44	London Stock Exchange	NDO842EMJY
109	43.8	GBP	13:51:44	London Stock Exchange	NDO842EMJZ
130	43.8	GBP	13:51:44	London Stock Exchange	NDO842EMJ0
38	43.8	GBP	13:51:44	London Stock Exchange	NDO842EMJ1
38	43.8	GBP	13:51:44	London Stock Exchange	NDO842EMJ2
106	43.79	GBP	13:53:25	London Stock Exchange	NDO842EMMJ
223	43.79	GBP	13:53:25	London Stock Exchange	NDO842EMMK
3	43.81	GBP	13:54:49	London Stock Exchange	NDO842EMO3
8	43.81	GBP	13:54:50	London Stock Exchange	NDO842EMO4
204	43.8	GBP	13:54:54	London Stock Exchange	NDO842EMO7
250	43.79	GBP	13:54:56	London Stock Exchange	NDO842EMOE
49	43.79	GBP	13:54:56	London Stock Exchange	NDO842EMOF
108	43.79	GBP	13:54:56	London Stock Exchange	NDO842EMPG
18	43.83	GBP	13:57:58	London Stock Exchange	NDO842EMT3
38	43.83	GBP	13:57:58	London Stock Exchange	NDO842EMT4
2	43.83	GBP	13:57:59	London Stock Exchange	NDO842EMT5
169	43.84	GBP	13:58:00	London Stock Exchange	NDO842EMUJ
162	43.83	GBP	13:58:07	London Stock Exchange	NDO842EMUX
72	43.88	GBP	14:01:23	London Stock Exchange	NDO842EM1B
77	43.88	GBP	14:01:23	London Stock Exchange	NDO842EM1C
250	43.88	GBP	14:01:41	London Stock Exchange	NDO842EM2H
250	43.88	GBP	14:01:41	London Stock Exchange	NDO842EM2I
170	43.88	GBP	14:01:41	London Stock Exchange	NDO842EM2J
197	43.87	GBP	14:03:02	London Stock Exchange	NDO842EM4M
64	43.88	GBP	14:04:28	London Stock Exchange	NDO842EM5I
77	43.88	GBP	14:04:28	London Stock Exchange	NDO842EM5J
4	43.88	GBP	14:04:42	London Stock Exchange	NDO842EM5D
96	43.88	GBP	14:05:02	London Stock Exchange	NDO842EM6V
17	43.88	GBP	14:05:48	London Stock Exchange	NDO842EM78
159	43.88	GBP	14:05:48	London Stock Exchange	NDO842EM79
3	43.93	GBP	14:05:50	London Stock Exchange	NDO842EM82
73	43.93	GBP	14:05:50	London Stock Exchange	NDO842EM85
198	43.93	GBP	14:05:50	London Stock Exchange	NDO842EM86
78	43.92	GBP	14:05:51	London Stock Exchange	NDO842EM89
107	43.92	GBP	14:05:51	London Stock Exchange	NDO842EM8A
323	43.91	GBP	14:06:02	London Stock Exchange	NDO842EM9T
2	43.91	GBP	14:08:05	London Stock Exchange	NDO842EMCS
218	43.91	GBP	14:08:07	London Stock Exchange	NDO842EMCW
200	43.89	GBP	14:08:08	London Stock Exchange	NDO842EMCX
23	43.89	GBP	14:08:08	London Stock Exchange	NDO842EMCY
274	43.91	GBP	14:08:45	London Stock Exchange	NDO842EMD6
345	43.9	GBP	14:09:24	London Stock Exchange	NDO842EMFG
8	43.92	GBP	14:09:59	London Stock Exchange	NDO842EMFB
207	43.92	GBP	14:11:57	London Stock Exchange	NDO842ENH5
180	43.91	GBP	14:12:51	London Stock Exchange	NDO842ENID
100	43.88	GBP	14:13:01	London Stock Exchange	NDO842ENJL
42	43.88	GBP	14:13:01	London Stock Exchange	NDO842ENJM
207	43.91	GBP	14:14:02	London Stock Exchange	NDO842ENKE
280	43.91	GBP	14:15:02	London Stock Exchange	NDO842ENMK
79	43.92	GBP	14:16:26	London Stock Exchange	NDO842ENOK
162	43.91	GBP	14:17:39	London Stock Exchange	NDO842ENQC
166	43.91	GBP	14:19:45	London Stock Exchange	NDO842ENUH
76	43.92	GBP	14:21:01	London Stock Exchange	NDO842ENV3
124	43.92	GBP	14:22:02	London Stock Exchange	NDO842ENXJ
229	43.92	GBP	14:22:08	London Stock Exchange	NDO842ENXT
199	43.95	GBP	14:22:42	London Stock Exchange	NDO842ENYB
201	43.94	GBP	14:22:42	London Stock Exchange	NDO842ENYD
47	43.94	GBP	14:22:42	London Stock Exchange	NDO842ENYE
186	43.94	GBP	14:23:00	London Stock Exchange	NDO842ENZY
309	43.93	GBP	14:24:02	London Stock Exchange	NDO842EN0E
100	43.92	GBP	14:26:18	London Stock Exchange	NDO842EN31
79	43.92	GBP	14:26:18	London Stock Exchange	NDO842EN32
35	43.97	GBP	14:30:00	London Stock Exchange	NDO842EOHR
26	43.97	GBP	14:30:00	London Stock Exchange	NDO842EOHS
98	43.97	GBP	14:30:00	London Stock Exchange	NDO842EOHT
100	43.97	GBP	14:30:00	London Stock Exchange	NDO842EOIQ
64	43.97	GBP	14:30:00	London Stock Exchange	NDO842EOIR
175	43.96	GBP	14:30:08	London Stock Exchange	NDO842EOJ5
15	43.97	GBP	14:30:12	London Stock Exchange	NDO842EOKO
11	43.97	GBP	14:30:12	London Stock Exchange	NDO842EOKP
7	43.97	GBP	14:30:12	London Stock Exchange	NDO842EOKQ
166	43.97	GBP	14:30:18	London Stock Exchange	NDO842EOK5
35	43.97	GBP	14:30:22	London Stock Exchange	NDO842EOLH
91	43.97	GBP	14:30:22	London Stock Exchange	NDO842EOLI
102	43.95	GBP	14:30:41	London Stock Exchange	NDO842EOOQ
112	43.96	GBP	14:30:44	London Stock Exchange	NDO842EOO1
112	43.96	GBP	14:30:50	London Stock Exchange	NDO842EOO6
111	43.96	GBP	14:30:50	London Stock Exchange	NDO842EOO9
61	43.95	GBP	14:31:02	London Stock Exchange	NDO842EOQ3
136	43.94	GBP	14:31:10	London Stock Exchange	NDO842EOSN
75	43.97	GBP	14:31:44	London Stock Exchange	NDO842EOUE
81	44.01	GBP	14:32:39	London Stock Exchange	NDO842EOZT
38	44.01	GBP	14:32:39	London Stock Exchange	NDO842EOZU
6	44.02	GBP	14:32:40	London Stock Exchange	NDO842EOZ9
120	44.02	GBP	14:32:41	London Stock Exchange	NDO842EOZA
82	44.02	GBP	14:32:41	London Stock Exchange	NDO842EOZB
81	44.02	GBP	14:32:41	London Stock Exchange	NDO842EOZC
38	44.02	GBP	14:32:41	London Stock Exchange	NDO842EOZD
12	44.02	GBP	14:32:41	London Stock Exchange	NDO842EOZE
95	44.04	GBP	14:32:55	London Stock Exchange	NDO842EO1K
106	44.04	GBP	14:33:12	London Stock Exchange	NDO842EO2I
65	44.04	GBP	14:33:17	London Stock Exchange	NDO842EO2E
185	44.04	GBP	14:33:19	London Stock Exchange	NDO842EO3O
219	44.04	GBP	14:34:03	London Stock Exchange	NDO842EO56
207	44.04	GBP	14:34:34	London Stock Exchange	NDO842EO8V
7	44.04	GBP	14:34:36	London Stock Exchange	NDO842EO80
14	44.05	GBP	14:34:42	London Stock Exchange	NDO842EO90
122	44.05	GBP	14:34:47	London Stock Exchange	NDO842EO9A
2	44.04	GBP	14:34:51	London Stock Exchange	NDO842EOAQ
82	44.04	GBP	14:34:51	London Stock Exchange	NDO842EOAR
1	44.04	GBP	14:34:52	London Stock Exchange	NDO842EOAS
53	44.04	GBP	14:34:54	London Stock Exchange	NDO842EOA0
27	44.04	GBP	14:34:56	London Stock Exchange	NDO842EOA3
44	44.04	GBP	14:34:56	London Stock Exchange	NDO842EOA4
45	44.04	GBP	14:35:00	London Stock Exchange	NDO842EOAB
109	44.04	GBP	14:35:00	London Stock Exchange	NDO842EOAC
2	44.04	GBP	14:35:01	London Stock Exchange	NDO842EOBN
89	44.04	GBP	14:35:03	London Stock Exchange	NDO842EOBP
3	44.04	GBP	14:35:03	London Stock Exchange	NDO842EOBX
68	44.04	GBP	14:35:15	London Stock Exchange	NDO842EOCK
81	44.04	GBP	14:35:15	London Stock Exchange	NDO842EOCL
2	44.04	GBP	14:35:20	London Stock Exchange	NDO842EOC0
137	44.03	GBP	14:35:22	London Stock Exchange	NDO842EOC8
17	44.03	GBP	14:35:23	London Stock Exchange	NDO842EOCA
202	44.02	GBP	14:36:04	London Stock Exchange	NDO842EOFZ
21	44.04	GBP	14:36:14	London Stock Exchange	NDO842EPG0
224	44.03	GBP	14:36:18	London Stock Exchange	NDO842EPG2
34	44.01	GBP	14:36:26	London Stock Exchange	NDO842EPHM
250	44.01	GBP	14:36:26	London Stock Exchange	NDO842EPHN
74	44.01	GBP	14:36:26	London Stock Exchange	NDO842EPHO
5	44	GBP	14:36:28	London Stock Exchange	NDO842EPHP
170	44	GBP	14:36:28	London Stock Exchange	NDO842EPHQ
79	43.99	GBP	14:36:52	London Stock Exchange	NDO842EPIL
162	43.99	GBP	14:36:52	London Stock Exchange	NDO842EPIM
50	43.97	GBP	14:37:37	London Stock Exchange	NDO842EPKT
450	43.96	GBP	14:37:39	London Stock Exchange	NDO842EPKB
2	43.96	GBP	14:37:56	London Stock Exchange	NDO842EPLN
12	43.96	GBP	14:37:58	London Stock Exchange	NDO842EPLQ
8	43.96	GBP	14:37:58	London Stock Exchange	NDO842EPLR
117	43.94	GBP	14:38:18	London Stock Exchange	NDO842EPMR
147	43.94	GBP	14:39:16	London Stock Exchange	NDO842EPP4
4	43.94	GBP	14:39:37	London Stock Exchange	NDO842EPQA
82	43.94	GBP	14:39:37	London Stock Exchange	NDO842EPQB
2	43.94	GBP	14:39:45	London Stock Exchange	NDO842EPQC
19	43.94	GBP	14:39:45	London Stock Exchange	NDO842EPQD
95	43.94	GBP	14:39:47	London Stock Exchange	NDO842EPRG
81	43.94	GBP	14:39:47	London Stock Exchange	NDO842EPRH
82	43.94	GBP	14:39:47	London Stock Exchange	NDO842EPRI
47	43.94	GBP	14:39:48	London Stock Exchange	NDO842EPRK
81	43.94	GBP	14:39:48	London Stock Exchange	NDO842EPRL
82	43.94	GBP	14:39:48	London Stock Exchange	NDO842EPRM
98	43.94	GBP	14:40:29	London Stock Exchange	NDO842EPSE
22	43.94	GBP	14:40:29	London Stock Exchange	NDO842EPSF
118	43.95	GBP	14:41:37	London Stock Exchange	NDO842EPYL
100	43.95	GBP	14:41:37	London Stock Exchange	NDO842EPYP
98	43.95	GBP	14:41:56	London Stock Exchange	NDO842EPZM
81	43.95	GBP	14:42:44	London Stock Exchange	NDO842EP0T
8	43.95	GBP	14:42:44	London Stock Exchange	NDO842EP0U
4	43.95	GBP	14:42:45	London Stock Exchange	NDO842EP0Y
162	43.94	GBP	14:42:55	London Stock Exchange	NDO842EP1M
45	43.94	GBP	14:42:55	London Stock Exchange	NDO842EP1R
81	43.94	GBP	14:42:55	London Stock Exchange	NDO842EP1S
49	43.94	GBP	14:42:55	London Stock Exchange	NDO842EP1T
135	43.93	GBP	14:43:18	London Stock Exchange	NDO842EP21
38	43.93	GBP	14:43:18	London Stock Exchange	NDO842EP22
81	43.93	GBP	14:43:18	London Stock Exchange	NDO842EP23
82	43.93	GBP	14:43:18	London Stock Exchange	NDO842EP24
38	43.93	GBP	14:43:18	London Stock Exchange	NDO842EP25
102	43.93	GBP	14:43:41	London Stock Exchange	NDO842EP4G
243	43.91	GBP	14:44:00	London Stock Exchange	NDO842EP4E
51	43.91	GBP	14:44:03	London Stock Exchange	NDO842EP5K
54	43.91	GBP	14:44:05	London Stock Exchange	NDO842EP5T
81	43.91	GBP	14:44:05	London Stock Exchange	NDO842EP5U
60	43.89	GBP	14:44:15	London Stock Exchange	NDO842EP5C
176	43.89	GBP	14:44:43	London Stock Exchange	NDO842EP65
45	43.89	GBP	14:44:43	London Stock Exchange	NDO842EP66
81	43.89	GBP	14:44:43	London Stock Exchange	NDO842EP67
31	43.89	GBP	14:44:43	London Stock Exchange	NDO842EP68
5	43.89	GBP	14:44:43	London Stock Exchange	NDO842EP69
37	43.89	GBP	14:44:44	London Stock Exchange	NDO842EP6A
10	43.89	GBP	14:44:45	London Stock Exchange	NDO842EP6B
3	43.89	GBP	14:44:45	London Stock Exchange	NDO842EP6C
27	43.88	GBP	14:44:46	London Stock Exchange	NDO842EP6E
235	43.88	GBP	14:44:46	London Stock Exchange	NDO842EP6F
243	43.88	GBP	14:44:54	London Stock Exchange	NDO842EP7O
156	43.87	GBP	14:44:57	London Stock Exchange	NDO842EP7T
131	43.88	GBP	14:45:16	London Stock Exchange	NDO842EP9H
97	43.88	GBP	14:45:16	London Stock Exchange	NDO842EP9I
43	43.88	GBP	14:45:18	London Stock Exchange	NDO842EP9M
234	43.87	GBP	14:45:25	London Stock Exchange	NDO842EP9X
122	43.86	GBP	14:45:25	London Stock Exchange	NDO842EP9Y
244	43.86	GBP	14:45:47	London Stock Exchange	NDO842EPBG
101	43.85	GBP	14:46:00	London Stock Exchange	NDO842EPBU
45	43.85	GBP	14:46:00	London Stock Exchange	NDO842EPBV
20	43.87	GBP	14:47:17	London Stock Exchange	NDO842EQGO
16	43.89	GBP	14:49:22	London Stock Exchange	NDO842EQKE
36	43.9	GBP	14:49:22	London Stock Exchange	NDO842EQKF
81	43.9	GBP	14:49:22	London Stock Exchange	NDO842EQLG
77	43.9	GBP	14:49:22	London Stock Exchange	NDO842EQLH
115	43.88	GBP	14:49:47	London Stock Exchange	NDO842EQMS
38	43.88	GBP	14:49:47	London Stock Exchange	NDO842EQMU
77	43.88	GBP	14:49:54	London Stock Exchange	NDO842EQMV
1	43.88	GBP	14:49:54	London Stock Exchange	NDO842EQMW
5	43.88	GBP	14:49:56	London Stock Exchange	NDO842EQMA
81	43.88	GBP	14:50:13	London Stock Exchange	NDO842EQNL
82	43.88	GBP	14:50:13	London Stock Exchange	NDO842EQNM
81	43.88	GBP	14:50:14	London Stock Exchange	NDO842EQNS
82	43.88	GBP	14:50:16	London Stock Exchange	NDO842EQNT
70	43.88	GBP	14:50:16	London Stock Exchange	NDO842EQNU
51	43.87	GBP	14:50:17	London Stock Exchange	NDO842EQNV
25	43.87	GBP	14:50:17	London Stock Exchange	NDO842EQNW
23	43.87	GBP	14:50:17	London Stock Exchange	NDO842EQNX
149	43.87	GBP	14:50:17	London Stock Exchange	NDO842EQNY
13	43.87	GBP	14:50:17	London Stock Exchange	NDO842EQNZ
51	43.86	GBP	14:50:50	London Stock Exchange	NDO842EQP9
378	43.85	GBP	14:51:05	London Stock Exchange	NDO842EQQ1
351	43.85	GBP	14:51:05	London Stock Exchange	NDO842EQQ2
75	43.87	GBP	14:52:40	London Stock Exchange	NDO842EQXD
1	43.87	GBP	14:52:40	London Stock Exchange	NDO842EQXE
29	43.87	GBP	14:52:40	London Stock Exchange	NDO842EQXF
71	43.88	GBP	14:53:31	London Stock Exchange	NDO842EQ2X
7	43.88	GBP	14:53:32	London Stock Exchange	NDO842EQ3N
51	43.93	GBP	14:54:39	London Stock Exchange	NDO842EQ8X
168	43.92	GBP	14:54:41	London Stock Exchange	NDO842EQ83
61	43.94	GBP	14:55:22	London Stock Exchange	NDO842EQCW
80	43.94	GBP	14:55:22	London Stock Exchange	NDO842EQCX
74	43.94	GBP	14:55:27	London Stock Exchange	NDO842EQDP
102	43.94	GBP	14:55:27	London Stock Exchange	NDO842EQDQ
102	43.94	GBP	14:55:27	London Stock Exchange	NDO842EQDR
106	43.94	GBP	14:56:02	London Stock Exchange	NDO842EQFT
102	43.94	GBP	14:56:02	London Stock Exchange	NDO842EQFU
65	43.94	GBP	14:56:03	London Stock Exchange	NDO842EQFV
54	43.94	GBP	14:56:29	London Stock Exchange	NDO842ERH2
35	43.94	GBP	14:57:06	London Stock Exchange	NDO842ERNO
102	43.94	GBP	14:57:08	London Stock Exchange	NDO842ERNS
250	43.93	GBP	14:58:07	London Stock Exchange	NDO842ERSS
69	43.93	GBP	14:58:07	London Stock Exchange	NDO842ERST
44	43.93	GBP	14:58:27	London Stock Exchange	NDO842ERS2
37	43.93	GBP	14:58:53	London Stock Exchange	NDO842ERTD
60	43.93	GBP	14:59:07	London Stock Exchange	NDO842ERUP
38	43.93	GBP	14:59:07	London Stock Exchange	NDO842ERUQ
38	43.93	GBP	14:59:07	London Stock Exchange	NDO842ERUR
3	43.93	GBP	14:59:13	London Stock Exchange	NDO842ERUU
2	43.93	GBP	14:59:15	London Stock Exchange	NDO842ERVM
197	43.92	GBP	14:59:33	London Stock Exchange	NDO842ERWT
42	43.92	GBP	14:59:33	London Stock Exchange	NDO842ERWU
134	43.91	GBP	14:59:37	London Stock Exchange	NDO842ERWB
61	43.91	GBP	14:59:37	London Stock Exchange	NDO842ERWD
121	43.91	GBP	14:59:46	London Stock Exchange	NDO842ERXJ
109	43.9	GBP	15:00:00	London Stock Exchange	NDO842ERYR
126	43.9	GBP	15:00:00	London Stock Exchange	NDO842ERY7
78	43.9	GBP	15:00:00	London Stock Exchange	NDO842ERZX
48	43.9	GBP	15:00:00	London Stock Exchange	NDO842ERZY
114	43.9	GBP	15:00:00	London Stock Exchange	NDO842ERZ2
10	43.9	GBP	15:00:00	London Stock Exchange	NDO842ERZ8
5	43.89	GBP	15:00:00	London Stock Exchange	NDO842ERZB
129	43.9	GBP	15:00:00	London Stock Exchange	NDO842ER0J
94	43.9	GBP	15:00:00	London Stock Exchange	NDO842ER0K
35	43.9	GBP	15:00:00	London Stock Exchange	NDO842ER0L
15	43.89	GBP	15:00:00	London Stock Exchange	NDO842ER0V
42	43.87	GBP	15:00:04	London Stock Exchange	NDO842ER1H
58	43.89	GBP	15:01:57	London Stock Exchange	NDO842ER7N
127	43.89	GBP	15:02:03	London Stock Exchange	NDO842ER8G
24	43.93	GBP	15:03:06	London Stock Exchange	NDO842ERCA
37	43.93	GBP	15:03:06	London Stock Exchange	NDO842ERCB
10	43.93	GBP	15:03:06	London Stock Exchange	NDO842ERCC
36	43.92	GBP	15:03:26	London Stock Exchange	NDO842EREL
203	43.92	GBP	15:03:26	London Stock Exchange	NDO842EREM
122	43.92	GBP	15:04:13	London Stock Exchange	NDO842ESGX
102	43.92	GBP	15:04:13	London Stock Exchange	NDO842ESGY
17	43.92	GBP	15:04:13	London Stock Exchange	NDO842ESGZ
50	43.92	GBP	15:04:14	London Stock Exchange	NDO842ESGC
61	43.92	GBP	15:04:15	London Stock Exchange	NDO842ESHP
236	43.93	GBP	15:05:12	London Stock Exchange	NDO842ESJF
106	43.94	GBP	15:05:21	London Stock Exchange	NDO842ESKN
65	43.94	GBP	15:05:31	London Stock Exchange	NDO842ESLR
28	43.94	GBP	15:05:31	London Stock Exchange	NDO842ESLS
11	43.94	GBP	15:05:31	London Stock Exchange	NDO842ESLT
120	43.94	GBP	15:05:31	London Stock Exchange	NDO842ESLU
2	43.94	GBP	15:05:59	London Stock Exchange	NDO842ESNR
186	43.93	GBP	15:06:05	London Stock Exchange	NDO842ESN0
71	43.93	GBP	15:06:05	London Stock Exchange	NDO842ESN1
39	43.93	GBP	15:06:05	London Stock Exchange	NDO842ESN2
58	43.93	GBP	15:06:05	London Stock Exchange	NDO842ESN3
57	43.94	GBP	15:06:13	London Stock Exchange	NDO842ESOI
48	43.95	GBP	15:06:37	London Stock Exchange	NDO842ESP5
36	43.95	GBP	15:06:38	London Stock Exchange	NDO842ESP9
84	43.95	GBP	15:07:06	London Stock Exchange	NDO842ESR6
69	43.95	GBP	15:07:26	London Stock Exchange	NDO842ESS2
12	43.95	GBP	15:07:26	London Stock Exchange	NDO842ESS3
245	43.94	GBP	15:07:32	London Stock Exchange	NDO842ESSC
31	43.93	GBP	15:07:36	London Stock Exchange	NDO842ESTQ
93	43.93	GBP	15:07:36	London Stock Exchange	NDO842ESTR
104	43.93	GBP	15:07:36	London Stock Exchange	NDO842ESTS
26	43.93	GBP	15:07:36	London Stock Exchange	NDO842ESTT
2	43.96	GBP	15:08:08	London Stock Exchange	NDO842ESUY
5	43.96	GBP	15:08:08	London Stock Exchange	NDO842ESUZ
60	43.96	GBP	15:08:08	London Stock Exchange	NDO842ESU0
51	43.95	GBP	15:08:27	London Stock Exchange	NDO842ESVK
205	43.95	GBP	15:08:27	London Stock Exchange	NDO842ESVL
39	43.95	GBP	15:08:36	London Stock Exchange	NDO842ESVS
202	43.95	GBP	15:08:36	London Stock Exchange	NDO842ESVT
60	43.95	GBP	15:08:36	London Stock Exchange	NDO842ESV8
66	43.95	GBP	15:09:03	London Stock Exchange	NDO842ESWF
145	43.95	GBP	15:09:03	London Stock Exchange	NDO842ESXG
229	43.95	GBP	15:09:31	London Stock Exchange	NDO842ES3I
104	43.94	GBP	15:09:31	London Stock Exchange	NDO842ES3K
426	43.94	GBP	15:09:31	London Stock Exchange	NDO842ES3L
90	43.94	GBP	15:09:34	London Stock Exchange	NDO842ES3Q
177	43.96	GBP	15:10:16	London Stock Exchange	NDO842ES85
143	43.96	GBP	15:10:17	London Stock Exchange	NDO842ES8B
108	43.96	GBP	15:10:19	London Stock Exchange	NDO842ES9P
31	43.96	GBP	15:10:19	London Stock Exchange	NDO842ES9Q
83	43.95	GBP	15:10:28	London Stock Exchange	NDO842ESBS
76	43.95	GBP	15:10:31	London Stock Exchange	NDO842ESBX
31	43.94	GBP	15:11:06	London Stock Exchange	NDO842ESFF
100	43.91	GBP	15:11:39	London Stock Exchange	NDO842ETHP
51	43.91	GBP	15:11:39	London Stock Exchange	NDO842ETHQ
84	43.91	GBP	15:11:53	London Stock Exchange	NDO842ETH6
44	43.91	GBP	15:12:14	London Stock Exchange	NDO842ETMO
120	43.94	GBP	15:12:54	London Stock Exchange	NDO842ETOW
128	43.94	GBP	15:12:54	London Stock Exchange	NDO842ETOX
3	43.94	GBP	15:12:55	London Stock Exchange	NDO842ETO7
27	43.94	GBP	15:12:55	London Stock Exchange	NDO842ETO8
200	43.94	GBP	15:12:55	London Stock Exchange	NDO842ETO9
100	43.93	GBP	15:13:12	London Stock Exchange	NDO842ETP5
47	43.92	GBP	15:13:28	London Stock Exchange	NDO842ETQ9
50	43.92	GBP	15:13:28	London Stock Exchange	NDO842ETQA
4	43.95	GBP	15:15:36	London Stock Exchange	NDO842ETXE
2	43.95	GBP	15:15:42	London Stock Exchange	NDO842ETYU
2	43.95	GBP	15:15:44	London Stock Exchange	NDO842ETYZ
153	43.94	GBP	15:15:49	London Stock Exchange	NDO842ETZG
4	43.93	GBP	15:16:00	London Stock Exchange	NDO842ETZU
57	43.95	GBP	15:17:02	London Stock Exchange	NDO842ET28
25	43.95	GBP	15:17:02	London Stock Exchange	NDO842ET29
81	43.95	GBP	15:17:10	London Stock Exchange	NDO842ET3H
16	43.95	GBP	15:17:18	London Stock Exchange	NDO842ET36
77	43.95	GBP	15:17:26	London Stock Exchange	NDO842ET4J
2	43.96	GBP	15:17:53	London Stock Exchange	NDO842ET5Q
49	43.95	GBP	15:18:55	London Stock Exchange	NDO842ET9R
49	43.95	GBP	15:18:58	London Stock Exchange	NDO842ET9Y
2	43.95	GBP	15:18:59	London Stock Exchange	NDO842ET9Z
52	43.95	GBP	15:18:59	London Stock Exchange	NDO842ET90
23	43.95	GBP	15:18:59	London Stock Exchange	NDO842ET91
1	43.95	GBP	15:18:59	London Stock Exchange	NDO842ET92
52	43.95	GBP	15:18:59	London Stock Exchange	NDO842ET93
22	43.95	GBP	15:18:59	London Stock Exchange	NDO842ET94
1	43.95	GBP	15:19:00	London Stock Exchange	NDO842ET95
52	43.95	GBP	15:19:00	London Stock Exchange	NDO842ET96
22	43.95	GBP	15:19:00	London Stock Exchange	NDO842ET97
212	43.95	GBP	15:19:23	London Stock Exchange	NDO842ETAW
106	43.95	GBP	15:19:23	London Stock Exchange	NDO842ETAX
61	43.94	GBP	15:19:25	London Stock Exchange	NDO842ETA0
47	43.93	GBP	15:19:52	London Stock Exchange	NDO842ETBS
24	43.93	GBP	15:19:57	London Stock Exchange	NDO842ETB2
74	43.94	GBP	15:20:51	London Stock Exchange	NDO842ETFJ
45	43.93	GBP	15:21:03	London Stock Exchange	NDO842ETFU
259	43.93	GBP	15:21:03	London Stock Exchange	NDO842ETFV
111	43.94	GBP	15:21:24	London Stock Exchange	NDO842EUGP
359	43.93	GBP	15:22:04	London Stock Exchange	NDO842EUHW
25	43.93	GBP	15:22:06	London Stock Exchange	NDO842EUHY
44	43.93	GBP	15:22:07	London Stock Exchange	NDO842EUH5
33	43.93	GBP	15:22:08	London Stock Exchange	NDO842EUH8
11	43.93	GBP	15:22:25	London Stock Exchange	NDO842EUID
8	43.93	GBP	15:22:26	London Stock Exchange	NDO842EUIF
7	43.93	GBP	15:22:26	London Stock Exchange	NDO842EUJG
5	43.93	GBP	15:22:26	London Stock Exchange	NDO842EUJH
4	43.93	GBP	15:22:26	London Stock Exchange	NDO842EUJI
4	43.93	GBP	15:22:27	London Stock Exchange	NDO842EUJJ
3	43.93	GBP	15:22:27	London Stock Exchange	NDO842EUJK
19	43.93	GBP	15:22:27	London Stock Exchange	NDO842EUJL
7	43.93	GBP	15:22:28	London Stock Exchange	NDO842EUJV
5	43.93	GBP	15:22:29	London Stock Exchange	NDO842EUJW
75	43.94	GBP	15:22:44	London Stock Exchange	NDO842EUKG
12	43.94	GBP	15:22:46	London Stock Exchange	NDO842EUKQ
86	43.94	GBP	15:22:46	London Stock Exchange	NDO842EUKR
106	43.93	GBP	15:23:04	London Stock Exchange	NDO842EUK8
77	43.93	GBP	15:24:16	London Stock Exchange	NDO842EUNW
76	43.93	GBP	15:24:16	London Stock Exchange	NDO842EUNX
54	43.93	GBP	15:24:16	London Stock Exchange	NDO842EUNY
48	43.92	GBP	15:24:17	London Stock Exchange	NDO842EUN0
99	43.91	GBP	15:24:27	London Stock Exchange	NDO842EUOP
100	43.9	GBP	15:24:28	London Stock Exchange	NDO842EUOR
48	43.89	GBP	15:24:28	London Stock Exchange	NDO842EUOV
62	43.89	GBP	15:24:55	London Stock Exchange	NDO842EUPR
146	43.9	GBP	15:26:30	London Stock Exchange	NDO842EUSQ
38	43.89	GBP	15:26:30	London Stock Exchange	NDO842EUSS
77	43.89	GBP	15:26:30	London Stock Exchange	NDO842EUST
41	43.89	GBP	15:26:30	London Stock Exchange	NDO842EUSU
144	43.88	GBP	15:26:34	London Stock Exchange	NDO842EUS2
112	43.88	GBP	15:26:37	London Stock Exchange	NDO842EUS8
147	43.88	GBP	15:27:07	London Stock Exchange	NDO842EUU1
235	43.88	GBP	15:27:07	London Stock Exchange	NDO842EUU2
89	43.88	GBP	15:27:09	London Stock Exchange	NDO842EUU6
34	43.88	GBP	15:27:09	London Stock Exchange	NDO842EUU7
48	43.87	GBP	15:27:38	London Stock Exchange	NDO842EUVP
57	43.87	GBP	15:27:38	London Stock Exchange	NDO842EUVQ
133	43.87	GBP	15:27:38	London Stock Exchange	NDO842EUVR
54	43.87	GBP	15:30:01	London Stock Exchange	NDO842EU3O
40	43.87	GBP	15:30:01	London Stock Exchange	NDO842EU3P
188	43.86	GBP	15:30:01	London Stock Exchange	NDO842EU3Q
38	43.86	GBP	15:30:28	London Stock Exchange	NDO842EU6H
76	43.86	GBP	15:30:28	London Stock Exchange	NDO842EU6I
77	43.86	GBP	15:30:28	London Stock Exchange	NDO842EU6J
8	43.86	GBP	15:30:29	London Stock Exchange	NDO842EU6Q
250	43.85	GBP	15:32:15	London Stock Exchange	NDO842EUDP
134	43.85	GBP	15:32:15	London Stock Exchange	NDO842EUDQ
180	43.85	GBP	15:33:05	London Stock Exchange	NDO842EVHM
39	43.85	GBP	15:33:05	London Stock Exchange	NDO842EVHN
214	43.85	GBP	15:33:35	London Stock Exchange	NDO842EVI1
127	43.85	GBP	15:33:35	London Stock Exchange	NDO842EVI2
46	43.84	GBP	15:33:39	London Stock Exchange	NDO842EVIE
333	43.83	GBP	15:34:02	London Stock Exchange	NDO842EVL4
247	43.86	GBP	15:35:44	London Stock Exchange	NDO842EVRZ
134	43.86	GBP	15:35:44	London Stock Exchange	NDO842EVR0
108	43.85	GBP	15:36:56	London Stock Exchange	NDO842EVVY
215	43.85	GBP	15:36:56	London Stock Exchange	NDO842EVVZ
5	43.85	GBP	15:37:44	London Stock Exchange	NDO842EVYY
251	43.84	GBP	15:37:44	London Stock Exchange	NDO842EVY0
85	43.83	GBP	15:37:45	London Stock Exchange	NDO842EVY7
150	43.83	GBP	15:37:45	London Stock Exchange	NDO842EVY8
138	43.83	GBP	15:37:45	London Stock Exchange	NDO842EVY9
38	43.8	GBP	16:07:39	London Stock Exchange	NDO842EYW1
38	43.8	GBP	16:07:39	London Stock Exchange	NDO842EYW2
57	43.8	GBP	16:07:39	London Stock Exchange	NDO842EYW3
95	43.8	GBP	16:07:39	London Stock Exchange	NDO842EYW4
96	43.81	GBP	16:07:39	London Stock Exchange	NDO842EYW5
95	43.81	GBP	16:07:39	London Stock Exchange	NDO842EYW6
110	43.81	GBP	16:07:39	London Stock Exchange	NDO842EYW7
131	43.81	GBP	16:07:39	London Stock Exchange	NDO842EYW8
163	43.81	GBP	16:07:39	London Stock Exchange	NDO842EYW9
56	43.81	GBP	16:07:39	London Stock Exchange	NDO842EYWA
87	43.82	GBP	16:07:39	London Stock Exchange	NDO842EYWB

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
74	50.48	EUR	08:00:48	Euronext Dublin	2023071416897
75	50.48	EUR	08:00:48	Euronext Dublin	2023071417153
20	50.48	EUR	08:00:48	Euronext Dublin	2023071417409
29	50.48	EUR	08:00:48	Euronext Dublin	2023071417665
48	50.52	EUR	08:01:00	Euronext Dublin	2023071418689
134	50.5	EUR	08:01:09	Euronext Dublin	2023071419201
48	50.54	EUR	08:02:35	Euronext Dublin	2023071422017
397	50.52	EUR	08:02:52	Euronext Dublin	2023071423809
90	50.52	EUR	08:02:52	Euronext Dublin	2023071424065
397	50.52	EUR	08:02:52	Euronext Dublin	2023071424321
397	50.52	EUR	08:02:52	Euronext Dublin	2023071424577
397	50.52	EUR	08:02:52	Euronext Dublin	2023071424833
397	50.52	EUR	08:02:52	Euronext Dublin	2023071425089
397	50.52	EUR	08:02:52	Euronext Dublin	2023071426113
209	50.52	EUR	08:02:52	Euronext Dublin	2023071426369
118	50.52	EUR	08:02:52	Euronext Dublin	2023071426625
203	50.5	EUR	08:02:52	Euronext Dublin	2023071428929
24	50.5	EUR	08:02:53	Euronext Dublin	2023071429441
227	50.5	EUR	08:02:53	Euronext Dublin	2023071429697
65	50.66	EUR	08:04:25	Euronext Dublin	2023071433025
91	50.66	EUR	08:04:25	Euronext Dublin	2023071433281
233	50.7	EUR	08:05:37	Euronext Dublin	2023071435073
125	50.7	EUR	08:05:37	Euronext Dublin	2023071435329
229	50.74	EUR	08:06:11	Euronext Dublin	2023071435841
168	50.78	EUR	08:06:57	Euronext Dublin	2023071438913
125	50.86	EUR	08:07:40	Euronext Dublin	2023071440705
120	50.86	EUR	08:07:40	Euronext Dublin	2023071440961
336	50.9	EUR	08:08:06	Euronext Dublin	2023071447873
182	50.9	EUR	08:08:06	Euronext Dublin	2023071449153
181	50.9	EUR	08:08:08	Euronext Dublin	2023071450689
67	50.86	EUR	08:08:08	Euronext Dublin	2023071451713
125	50.88	EUR	08:08:08	Euronext Dublin	2023071451969
125	50.88	EUR	08:08:50	Euronext Dublin	2023071452225
17	50.9	EUR	08:09:07	Euronext Dublin	2023071452737
178	50.9	EUR	08:09:07	Euronext Dublin	2023071452993
66	50.9	EUR	08:10:05	Euronext Dublin	2023071453761
118	50.9	EUR	08:10:05	Euronext Dublin	2023071454017
7	50.9	EUR	08:10:05	Euronext Dublin	2023071454273
109	50.9	EUR	08:10:05	Euronext Dublin	2023071454529
109	50.9	EUR	08:10:05	Euronext Dublin	2023071454785
36	50.9	EUR	08:10:06	Euronext Dublin	2023071455041
89	50.9	EUR	08:10:06	Euronext Dublin	2023071455297
36	50.9	EUR	08:10:06	Euronext Dublin	2023071455553
89	50.9	EUR	08:10:06	Euronext Dublin	2023071455809
109	50.9	EUR	08:10:06	Euronext Dublin	2023071456065
27	50.9	EUR	08:10:06	Euronext Dublin	2023071456321
109	50.9	EUR	08:11:11	Euronext Dublin	2023071456577
109	50.9	EUR	08:11:11	Euronext Dublin	2023071456833
125	50.9	EUR	08:11:11	Euronext Dublin	2023071457089
400	50.9	EUR	08:11:11	Euronext Dublin	2023071457345
109	50.9	EUR	08:11:11	Euronext Dublin	2023071457601
109	50.9	EUR	08:11:11	Euronext Dublin	2023071457857
50	50.9	EUR	08:11:11	Euronext Dublin	2023071458113
9	50.94	EUR	08:12:07	Euronext Dublin	2023071459393
268	50.94	EUR	08:12:07	Euronext Dublin	2023071459649
109	50.94	EUR	08:12:07	Euronext Dublin	2023071459905
275	50.92	EUR	08:12:23	Euronext Dublin	2023071460417
113	50.92	EUR	08:12:23	Euronext Dublin	2023071460673
89	50.94	EUR	08:13:10	Euronext Dublin	2023071461185
406	50.94	EUR	08:13:10	Euronext Dublin	2023071461441
131	50.94	EUR	08:13:30	Euronext Dublin	2023071461953
374	50.94	EUR	08:13:30	Euronext Dublin	2023071462209
125	50.92	EUR	08:13:30	Euronext Dublin	2023071462721
358	50.92	EUR	08:13:30	Euronext Dublin	2023071462977
208	50.9	EUR	08:13:39	Euronext Dublin	2023071463489
96	50.9	EUR	08:13:39	Euronext Dublin	2023071463745
125	50.9	EUR	08:13:39	Euronext Dublin	2023071464001
489	50.88	EUR	08:14:06	Euronext Dublin	2023071464513
80	50.88	EUR	08:14:06	Euronext Dublin	2023071464769
325	50.86	EUR	08:14:31	Euronext Dublin	2023071465793
198	50.82	EUR	08:15:14	Euronext Dublin	2023071467329
200	50.8	EUR	08:15:42	Euronext Dublin	2023071467585
176	50.8	EUR	08:15:42	Euronext Dublin	2023071467841
125	50.8	EUR	08:15:43	Euronext Dublin	2023071468097
34	50.8	EUR	08:15:43	Euronext Dublin	2023071468353
216	50.78	EUR	08:16:25	Euronext Dublin	2023071469377
342	50.78	EUR	08:16:25	Euronext Dublin	2023071469633
321	50.84	EUR	08:17:51	Euronext Dublin	2023071472193
125	50.8	EUR	08:17:51	Euronext Dublin	2023071472705
15	50.8	EUR	08:17:51	Euronext Dublin	2023071472961
201	50.78	EUR	08:18:15	Euronext Dublin	2023071473473
162	50.76	EUR	08:19:12	Euronext Dublin	2023071476801
125	50.76	EUR	08:19:12	Euronext Dublin	2023071477313
7	50.76	EUR	08:19:12	Euronext Dublin	2023071477569
199	50.76	EUR	08:19:24	Euronext Dublin	2023071478593
162	50.76	EUR	08:19:49	Euronext Dublin	2023071479617
125	50.76	EUR	08:23:31	Euronext Dublin	2023071479873
272	50.76	EUR	08:23:31	Euronext Dublin	2023071480129
109	50.76	EUR	08:23:31	Euronext Dublin	2023071480385
125	50.76	EUR	08:23:31	Euronext Dublin	2023071480641
108	50.76	EUR	08:23:31	Euronext Dublin	2023071480897
36	50.76	EUR	08:23:31	Euronext Dublin	2023071481153
125	50.76	EUR	08:23:31	Euronext Dublin	2023071481409
58	50.76	EUR	08:23:31	Euronext Dublin	2023071481665
109	50.76	EUR	08:28:18	Euronext Dublin	2023071481921
125	50.76	EUR	08:28:18	Euronext Dublin	2023071482177
79	50.76	EUR	08:28:21	Euronext Dublin	2023071482433
125	50.76	EUR	08:28:21	Euronext Dublin	2023071482689
70	50.76	EUR	08:31:48	Euronext Dublin	2023071482945
185	50.76	EUR	08:31:48	Euronext Dublin	2023071483201
193	50.76	EUR	08:31:48	Euronext Dublin	2023071483457
125	50.76	EUR	08:32:32	Euronext Dublin	2023071483969
331	50.76	EUR	08:32:32	Euronext Dublin	2023071484225
100	50.76	EUR	08:32:32	Euronext Dublin	2023071484481
125	50.76	EUR	08:32:33	Euronext Dublin	2023071484737
109	50.76	EUR	08:32:33	Euronext Dublin	2023071484993
125	50.76	EUR	08:32:35	Euronext Dublin	2023071485249
125	50.76	EUR	08:32:36	Euronext Dublin	2023071485505
58	50.76	EUR	08:32:43	Euronext Dublin	2023071486017
331	50.76	EUR	08:32:43	Euronext Dublin	2023071486273
47	50.76	EUR	08:33:30	Euronext Dublin	2023071486785
172	50.76	EUR	08:33:30	Euronext Dublin	2023071487041
92	50.76	EUR	08:33:30	Euronext Dublin	2023071487297
161	50.76	EUR	08:34:47	Euronext Dublin	2023071487553
161	50.76	EUR	08:34:47	Euronext Dublin	2023071487809
14	50.76	EUR	08:34:47	Euronext Dublin	2023071488065
109	50.76	EUR	08:34:47	Euronext Dublin	2023071488577
125	50.76	EUR	08:34:47	Euronext Dublin	2023071488833
108	50.76	EUR	08:34:47	Euronext Dublin	2023071489089
36	50.76	EUR	08:34:47	Euronext Dublin	2023071489345
145	50.76	EUR	08:34:48	Euronext Dublin	2023071489601
442	50.78	EUR	08:35:30	Euronext Dublin	2023071491393
125	50.78	EUR	08:38:45	Euronext Dublin	2023071491649
121	50.78	EUR	08:38:45	Euronext Dublin	2023071491905
122	50.78	EUR	08:38:45	Euronext Dublin	2023071492161
125	50.78	EUR	08:39:03	Euronext Dublin	2023071492929
121	50.78	EUR	08:39:03	Euronext Dublin	2023071493185
193	50.78	EUR	08:42:10	Euronext Dublin	2023071495745
50	50.78	EUR	08:42:10	Euronext Dublin	2023071496001
125	50.78	EUR	08:42:10	Euronext Dublin	2023071496257
400	50.78	EUR	08:42:11	Euronext Dublin	2023071496513
125	50.78	EUR	08:42:11	Euronext Dublin	2023071496769
125	50.78	EUR	08:42:27	Euronext Dublin	2023071497025
200	50.78	EUR	08:42:28	Euronext Dublin	2023071497281
185	50.8	EUR	08:43:11	Euronext Dublin	2023071498305
249	50.8	EUR	08:44:12	Euronext Dublin	2023071498817
106	50.8	EUR	08:44:12	Euronext Dublin	2023071499073
40	50.8	EUR	08:44:36	Euronext Dublin	2023071499329
72	50.8	EUR	08:46:04	Euronext Dublin	2023071499841
210	50.8	EUR	08:46:04	Euronext Dublin	20230714100097
106	50.8	EUR	08:46:04	Euronext Dublin	20230714100609
41	50.8	EUR	08:46:13	Euronext Dublin	20230714100865
27	50.8	EUR	08:47:08	Euronext Dublin	20230714101121
122	50.8	EUR	08:47:08	Euronext Dublin	20230714101377
98	50.8	EUR	08:47:08	Euronext Dublin	20230714101633
45	50.82	EUR	08:47:18	Euronext Dublin	20230714102145
40	50.82	EUR	08:47:27	Euronext Dublin	20230714102401
41	50.82	EUR	08:47:36	Euronext Dublin	20230714102657
40	50.82	EUR	08:47:45	Euronext Dublin	20230714102913
36	50.8	EUR	08:47:53	Euronext Dublin	20230714103169
40	50.8	EUR	08:48:02	Euronext Dublin	20230714103425
41	50.8	EUR	08:48:11	Euronext Dublin	20230714103681
4	50.8	EUR	08:48:19	Euronext Dublin	20230714103937
32	50.8	EUR	08:48:19	Euronext Dublin	20230714104193
40	50.8	EUR	08:48:28	Euronext Dublin	20230714104449
45	50.8	EUR	08:48:38	Euronext Dublin	20230714104961
360	50.8	EUR	08:49:20	Euronext Dublin	20230714105729
2	50.86	EUR	08:50:40	Euronext Dublin	20230714107009
125	50.86	EUR	08:50:40	Euronext Dublin	20230714107265
50	50.86	EUR	08:50:40	Euronext Dublin	20230714107521
12	50.86	EUR	08:50:40	Euronext Dublin	20230714107777
36	50.86	EUR	08:50:48	Euronext Dublin	20230714108033
41	50.86	EUR	08:50:57	Euronext Dublin	20230714108289
58	50.86	EUR	08:51:10	Euronext Dublin	20230714108545
254	50.88	EUR	08:57:08	Euronext Dublin	20230714110081
139	50.88	EUR	08:57:08	Euronext Dublin	20230714110337
93	50.86	EUR	08:57:37	Euronext Dublin	20230714111361
37	50.86	EUR	08:57:47	Euronext Dublin	20230714111617
45	50.86	EUR	08:58:01	Euronext Dublin	20230714112641
125	50.86	EUR	08:59:38	Euronext Dublin	20230714112897
56	50.86	EUR	08:59:39	Euronext Dublin	20230714113153
125	50.86	EUR	08:59:50	Euronext Dublin	20230714113409
100	50.86	EUR	08:59:50	Euronext Dublin	20230714113665
43	50.86	EUR	09:00:01	Euronext Dublin	20230714113921
85	50.86	EUR	09:00:16	Euronext Dublin	20230714114177
40	50.86	EUR	09:00:23	Euronext Dublin	20230714114433
40	50.86	EUR	09:00:30	Euronext Dublin	20230714114689
32	50.86	EUR	09:00:37	Euronext Dublin	20230714114945
7	50.86	EUR	09:00:37	Euronext Dublin	20230714115201
40	50.86	EUR	09:00:44	Euronext Dublin	20230714115457
63	50.9	EUR	09:03:02	Euronext Dublin	20230714118273
294	50.9	EUR	09:03:02	Euronext Dublin	20230714118529
126	50.9	EUR	09:03:02	Euronext Dublin	20230714118785
96	50.9	EUR	09:03:08	Euronext Dublin	20230714122369
8	50.9	EUR	09:03:09	Euronext Dublin	20230714122625
400	50.9	EUR	09:03:14	Euronext Dublin	20230714122881
113	50.9	EUR	09:03:14	Euronext Dublin	20230714123137
579	50.9	EUR	09:03:38	Euronext Dublin	20230714124673
13	50.9	EUR	09:03:38	Euronext Dublin	20230714124929
71	50.9	EUR	09:03:43	Euronext Dublin	20230714129537
151	50.9	EUR	09:03:43	Euronext Dublin	20230714129793
635	50.9	EUR	09:03:47	Euronext Dublin	20230714130817
125	50.9	EUR	09:03:47	Euronext Dublin	20230714133889
153	50.9	EUR	09:03:47	Euronext Dublin	20230714134145
151	50.9	EUR	09:03:47	Euronext Dublin	20230714134401
99	50.9	EUR	09:03:47	Euronext Dublin	20230714134657
292	50.92	EUR	09:04:47	Euronext Dublin	20230714138753
955	50.94	EUR	09:12:57	Euronext Dublin	20230714140033
189	50.94	EUR	09:12:57	Euronext Dublin	20230714140289
191	50.94	EUR	09:12:57	Euronext Dublin	20230714140545
125	50.94	EUR	09:12:57	Euronext Dublin	20230714140801
23	50.94	EUR	09:12:57	Euronext Dublin	20230714141057
328	50.94	EUR	09:13:11	Euronext Dublin	20230714141825
200	50.92	EUR	09:13:53	Euronext Dublin	20230714142337
814	50.9	EUR	09:17:52	Euronext Dublin	20230714144897
534	50.96	EUR	09:25:57	Euronext Dublin	20230714146689
50	50.96	EUR	09:25:57	Euronext Dublin	20230714146945
39	50.96	EUR	09:26:27	Euronext Dublin	20230714147969
38	50.96	EUR	09:26:39	Euronext Dublin	20230714148225
38	50.96	EUR	09:26:51	Euronext Dublin	20230714148481
38	50.96	EUR	09:27:03	Euronext Dublin	20230714148737
41	50.96	EUR	09:27:16	Euronext Dublin	20230714148993
38	50.96	EUR	09:27:28	Euronext Dublin	20230714149249
41	50.96	EUR	09:27:41	Euronext Dublin	20230714149505
38	50.96	EUR	09:27:53	Euronext Dublin	20230714149761
10	50.96	EUR	09:28:33	Euronext Dublin	20230714150017
116	50.96	EUR	09:28:33	Euronext Dublin	20230714150273
499	51	EUR	09:30:56	Euronext Dublin	20230714152577
39	51	EUR	09:30:59	Euronext Dublin	20230714153089
84	51	EUR	09:31:18	Euronext Dublin	20230714153345
40	51	EUR	09:31:27	Euronext Dublin	20230714153601
1	51	EUR	09:31:36	Euronext Dublin	20230714153857
38	51	EUR	09:31:36	Euronext Dublin	20230714154113
40	51	EUR	09:31:45	Euronext Dublin	20230714154369
235	51.02	EUR	09:32:38	Euronext Dublin	20230714155393
40	51.02	EUR	09:32:47	Euronext Dublin	20230714157697
39	51.02	EUR	09:32:56	Euronext Dublin	20230714157953
36	51.02	EUR	09:33:04	Euronext Dublin	20230714158209
40	51.02	EUR	09:33:13	Euronext Dublin	20230714158465
40	51.02	EUR	09:33:22	Euronext Dublin	20230714158721
636	51	EUR	09:33:29	Euronext Dublin	20230714159233
36	51	EUR	09:36:03	Euronext Dublin	20230714160769
38	51	EUR	09:36:13	Euronext Dublin	20230714161025
38	51	EUR	09:36:23	Euronext Dublin	20230714161281
24	51	EUR	09:38:04	Euronext Dublin	20230714162561
294	51	EUR	09:38:04	Euronext Dublin	20230714162817
436	51	EUR	09:38:04	Euronext Dublin	20230714163073
615	51	EUR	09:39:27	Euronext Dublin	20230714164609
37	51.02	EUR	09:42:39	Euronext Dublin	20230714167681
568	51	EUR	09:42:41	Euronext Dublin	20230714168961
12	51	EUR	09:42:41	Euronext Dublin	20230714169217
125	51	EUR	09:46:20	Euronext Dublin	20230714169473
146	51	EUR	09:46:20	Euronext Dublin	20230714169729
38	51	EUR	09:46:29	Euronext Dublin	20230714169985
37	51	EUR	09:46:38	Euronext Dublin	20230714170241
182	50.98	EUR	09:46:45	Euronext Dublin	20230714170753
760	50.98	EUR	09:46:45	Euronext Dublin	20230714171009
94	50.98	EUR	09:46:45	Euronext Dublin	20230714171265
51	50.96	EUR	09:46:48	Euronext Dublin	20230714172033
408	50.96	EUR	09:46:48	Euronext Dublin	20230714172289
75	50.96	EUR	09:46:48	Euronext Dublin	20230714172545
125	50.96	EUR	09:47:29	Euronext Dublin	20230714173569
242	50.94	EUR	09:49:52	Euronext Dublin	20230714174593
356	50.94	EUR	09:49:52	Euronext Dublin	20230714174849
220	50.94	EUR	09:49:52	Euronext Dublin	20230714175105
112	50.94	EUR	09:49:52	Euronext Dublin	20230714175361
385	50.92	EUR	09:49:55	Euronext Dublin	20230714176129
13	50.92	EUR	09:49:55	Euronext Dublin	20230714176385
75	50.94	EUR	09:53:18	Euronext Dublin	20230714178689
193	50.94	EUR	09:53:18	Euronext Dublin	20230714178945
621	50.94	EUR	09:55:15	Euronext Dublin	20230714179713
296	50.94	EUR	09:55:15	Euronext Dublin	20230714180737
286	50.94	EUR	09:55:15	Euronext Dublin	20230714180993
21	50.92	EUR	10:00:03	Euronext Dublin	20230714182017
125	50.9	EUR	10:02:28	Euronext Dublin	20230714182785
2	50.92	EUR	10:02:28	Euronext Dublin	20230714183041
38	50.92	EUR	10:05:00	Euronext Dublin	20230714183297
37	50.92	EUR	10:05:08	Euronext Dublin	20230714183553
38	50.92	EUR	10:05:16	Euronext Dublin	20230714183809
38	50.92	EUR	10:05:24	Euronext Dublin	20230714184065
42	50.92	EUR	10:05:33	Euronext Dublin	20230714184321
29	50.92	EUR	10:05:41	Euronext Dublin	20230714184577
9	50.92	EUR	10:05:41	Euronext Dublin	20230714184833
651	50.94	EUR	10:08:35	Euronext Dublin	20230714186881
224	50.94	EUR	10:08:35	Euronext Dublin	20230714187393
246	50.94	EUR	10:08:35	Euronext Dublin	20230714187649
5	50.96	EUR	10:09:41	Euronext Dublin	20230714188161
60	50.96	EUR	10:09:41	Euronext Dublin	20230714188417
274	51	EUR	10:09:59	Euronext Dublin	20230714190977
270	51	EUR	10:13:20	Euronext Dublin	20230714192513
180	51	EUR	10:13:20	Euronext Dublin	20230714193281
125	51	EUR	10:13:20	Euronext Dublin	20230714193537
31	51	EUR	10:13:20	Euronext Dublin	20230714193793
65	51	EUR	10:13:20	Euronext Dublin	20230714194049
416	51.02	EUR	10:15:58	Euronext Dublin	20230714195585
273	50.98	EUR	10:17:20	Euronext Dublin	20230714199169
125	50.98	EUR	10:17:20	Euronext Dublin	20230714199425
45	50.98	EUR	10:17:20	Euronext Dublin	20230714199681
9	50.98	EUR	10:21:48	Euronext Dublin	20230714201217
497	50.98	EUR	10:23:41	Euronext Dublin	20230714201729
222	50.98	EUR	10:23:41	Euronext Dublin	20230714201985
125	50.98	EUR	10:23:41	Euronext Dublin	20230714202241
224	50.98	EUR	10:23:41	Euronext Dublin	20230714202497
46	50.98	EUR	10:23:41	Euronext Dublin	20230714202753
545	50.96	EUR	10:25:44	Euronext Dublin	20230714203777
70	50.98	EUR	10:28:29	Euronext Dublin	20230714205569
125	50.98	EUR	10:32:32	Euronext Dublin	20230714208385
222	50.98	EUR	10:32:32	Euronext Dublin	20230714208641
224	50.98	EUR	10:32:32	Euronext Dublin	20230714208897
31	50.98	EUR	10:33:21	Euronext Dublin	20230714209665
418	50.98	EUR	10:33:21	Euronext Dublin	20230714209921
38	50.98	EUR	10:34:07	Euronext Dublin	20230714210177
43	50.98	EUR	10:34:17	Euronext Dublin	20230714210433
38	50.98	EUR	10:34:26	Euronext Dublin	20230714210689
6	50.98	EUR	10:34:35	Euronext Dublin	20230714210945
32	50.98	EUR	10:34:35	Euronext Dublin	20230714211201
38	50.98	EUR	10:34:44	Euronext Dublin	20230714211457
39	50.98	EUR	10:34:53	Euronext Dublin	20230714211713
39	50.98	EUR	10:35:02	Euronext Dublin	20230714211969
42	50.98	EUR	10:35:11	Euronext Dublin	20230714212225
32	50.98	EUR	10:35:19	Euronext Dublin	20230714212481
5	50.98	EUR	10:35:19	Euronext Dublin	20230714212737
41	50.98	EUR	10:35:28	Euronext Dublin	20230714212993
38	50.98	EUR	10:35:36	Euronext Dublin	20230714213249
37	50.98	EUR	10:35:44	Euronext Dublin	20230714213505
4	50.98	EUR	10:35:52	Euronext Dublin	20230714213761
33	50.98	EUR	10:35:52	Euronext Dublin	20230714214017
760	50.96	EUR	10:38:36	Euronext Dublin	20230714215041
37	50.96	EUR	10:38:44	Euronext Dublin	20230714215297
708	50.94	EUR	10:38:48	Euronext Dublin	20230714216065
969	50.94	EUR	10:38:48	Euronext Dublin	20230714216321
156	50.92	EUR	10:45:13	Euronext Dublin	20230714217601
208	50.92	EUR	10:45:13	Euronext Dublin	20230714217857
86	50.92	EUR	10:45:13	Euronext Dublin	20230714218113
122	50.92	EUR	10:45:21	Euronext Dublin	20230714218625
254	50.92	EUR	10:45:21	Euronext Dublin	20230714218881
104	50.92	EUR	10:45:21	Euronext Dublin	20230714219137
125	50.92	EUR	10:46:13	Euronext Dublin	20230714219393
575	50.94	EUR	10:48:41	Euronext Dublin	20230714220929
14	50.94	EUR	10:48:41	Euronext Dublin	20230714221185
95	50.94	EUR	10:48:41	Euronext Dublin	20230714221441
125	50.94	EUR	10:48:41	Euronext Dublin	20230714221697
138	50.94	EUR	10:48:41	Euronext Dublin	20230714221953
125	50.94	EUR	10:48:41	Euronext Dublin	20230714222209
250	50.94	EUR	10:48:41	Euronext Dublin	20230714222465
76	50.92	EUR	10:50:01	Euronext Dublin	20230714229377
364	50.92	EUR	10:50:01	Euronext Dublin	20230714229633
226	50.92	EUR	10:50:01	Euronext Dublin	20230714229889
99	50.92	EUR	10:50:01	Euronext Dublin	20230714230145
125	50.92	EUR	10:50:01	Euronext Dublin	20230714230657
26	50.92	EUR	10:51:59	Euronext Dublin	20230714262657
89	50.92	EUR	10:51:59	Euronext Dublin	20230714263425
41	50.92	EUR	10:52:08	Euronext Dublin	20230714263937
359	50.92	EUR	10:52:08	Euronext Dublin	20230714264193
400	50.92	EUR	10:52:08	Euronext Dublin	20230714264449
1010	50.92	EUR	10:52:13	Euronext Dublin	20230714265985
447	50.9	EUR	10:52:24	Euronext Dublin	20230714271105
17	50.9	EUR	10:52:24	Euronext Dublin	20230714271361
42	50.88	EUR	10:52:44	Euronext Dublin	20230714278017
89	50.88	EUR	10:52:44	Euronext Dublin	20230714278785
167	50.88	EUR	10:52:59	Euronext Dublin	20230714281857
89	50.88	EUR	10:52:59	Euronext Dublin	20230714282113
427	50.9	EUR	10:53:53	Euronext Dublin	20230714295425
167	50.9	EUR	10:53:59	Euronext Dublin	20230714296961
89	50.9	EUR	10:53:59	Euronext Dublin	20230714297473
448	50.92	EUR	10:57:11	Euronext Dublin	20230714330241
526	50.92	EUR	10:57:11	Euronext Dublin	20230714330497
125	50.92	EUR	10:57:11	Euronext Dublin	20230714330753
526	50.92	EUR	10:57:11	Euronext Dublin	20230714331009
526	50.92	EUR	10:57:11	Euronext Dublin	20230714331265
130	50.92	EUR	10:57:11	Euronext Dublin	20230714331521
1053	50.92	EUR	10:57:11	Euronext Dublin	20230714331777
270	50.92	EUR	10:57:11	Euronext Dublin	20230714332033
526	50.92	EUR	10:57:11	Euronext Dublin	20230714332289
526	50.92	EUR	10:57:11	Euronext Dublin	20230714332545
50	50.92	EUR	10:57:11	Euronext Dublin	20230714332801
474	50.92	EUR	10:57:11	Euronext Dublin	20230714333057
35	50.92	EUR	10:57:11	Euronext Dublin	20230714333313
526	50.92	EUR	10:57:11	Euronext Dublin	20230714333569
526	50.92	EUR	10:57:11	Euronext Dublin	20230714333825
35	50.92	EUR	10:57:11	Euronext Dublin	20230714334081
35	50.92	EUR	10:57:11	Euronext Dublin	20230714334337
71	50.92	EUR	10:57:11	Euronext Dublin	20230714334593
9	50.92	EUR	10:57:11	Euronext Dublin	20230714334849
35	50.92	EUR	10:57:11	Euronext Dublin	20230714335105
1696	50.92	EUR	10:57:11	Euronext Dublin	20230714335361
550	50.92	EUR	10:57:11	Euronext Dublin	20230714335617
1468	50.92	EUR	10:57:11	Euronext Dublin	20230714335873
1471	50.92	EUR	10:57:11	Euronext Dublin	20230714336129
1639	50.92	EUR	10:57:11	Euronext Dublin	20230714336385
7	50.92	EUR	10:57:11	Euronext Dublin	20230714336641
41	50.92	EUR	10:57:12	Euronext Dublin	20230714336897
359	50.92	EUR	10:57:12	Euronext Dublin	20230714337153
150	50.92	EUR	10:57:13	Euronext Dublin	20230714337409
4	50.92	EUR	10:57:13	Euronext Dublin	20230714337665
167	50.92	EUR	10:57:14	Euronext Dublin	20230714339201
89	50.92	EUR	10:57:14	Euronext Dublin	20230714339713
221	50.92	EUR	10:57:16	Euronext Dublin	20230714340225
179	50.92	EUR	10:57:16	Euronext Dublin	20230714340481
57	50.92	EUR	10:57:22	Euronext Dublin	20230714340737
450	50.92	EUR	10:57:28	Euronext Dublin	20230714340993
311	50.94	EUR	10:57:52	Euronext Dublin	20230714347649
400	50.94	EUR	10:57:52	Euronext Dublin	20230714347905
526	50.94	EUR	10:57:52	Euronext Dublin	20230714348161
202	50.94	EUR	10:57:52	Euronext Dublin	20230714348417
125	50.94	EUR	10:57:52	Euronext Dublin	20230714348673
526	50.94	EUR	10:57:52	Euronext Dublin	20230714348929
544	50.94	EUR	10:57:52	Euronext Dublin	20230714349185
8	50.94	EUR	10:57:52	Euronext Dublin	20230714349441
371	50.94	EUR	10:57:52	Euronext Dublin	20230714349697
50	50.94	EUR	10:57:52	Euronext Dublin	20230714349953
125	50.94	EUR	10:57:52	Euronext Dublin	20230714350209
8	50.94	EUR	10:57:52	Euronext Dublin	20230714350465
194	50.94	EUR	10:57:52	Euronext Dublin	20230714350721
187	50.94	EUR	10:57:52	Euronext Dublin	20230714350977
187	50.94	EUR	10:57:52	Euronext Dublin	20230714351233
187	50.94	EUR	10:57:52	Euronext Dublin	20230714351489
100	50.94	EUR	10:57:52	Euronext Dublin	20230714351745
50	50.94	EUR	10:57:55	Euronext Dublin	20230714352001
117	50.94	EUR	10:57:59	Euronext Dublin	20230714353281
63	50.94	EUR	10:57:59	Euronext Dublin	20230714354049
20	50.94	EUR	10:58:03	Euronext Dublin	20230714354561
50	50.94	EUR	10:58:12	Euronext Dublin	20230714354817
117	50.94	EUR	10:58:14	Euronext Dublin	20230714357889
63	50.94	EUR	10:58:14	Euronext Dublin	20230714358657
106	50.94	EUR	10:58:15	Euronext Dublin	20230714359169
43	50.94	EUR	10:58:15	Euronext Dublin	20230714359425
117	50.94	EUR	10:58:29	Euronext Dublin	20230714360705
63	50.94	EUR	10:58:29	Euronext Dublin	20230714361217
63	50.94	EUR	10:58:59	Euronext Dublin	20230714369665
117	50.94	EUR	10:59:14	Euronext Dublin	20230714370945
63	50.94	EUR	10:59:14	Euronext Dublin	20230714371713
631	50.94	EUR	10:59:25	Euronext Dublin	20230714372225
117	50.94	EUR	10:59:29	Euronext Dublin	20230714373505
63	50.94	EUR	10:59:29	Euronext Dublin	20230714374529
117	50.94	EUR	10:59:44	Euronext Dublin	20230714376321
63	50.94	EUR	10:59:44	Euronext Dublin	20230714377089
654	50.94	EUR	10:59:46	Euronext Dublin	20230714377601
62	50.98	EUR	11:01:43	Euronext Dublin	20230714384513
63	50.98	EUR	11:02:02	Euronext Dublin	20230714384769
13	50.98	EUR	11:02:02	Euronext Dublin	20230714385025
125	51	EUR	11:03:48	Euronext Dublin	20230714385793
544	51	EUR	11:03:48	Euronext Dublin	20230714386049
557	51	EUR	11:03:48	Euronext Dublin	20230714386305
550	51	EUR	11:03:48	Euronext Dublin	20230714386561
7	51	EUR	11:03:48	Euronext Dublin	20230714386817
118	51	EUR	11:03:48	Euronext Dublin	20230714387073
106	51	EUR	11:04:02	Euronext Dublin	20230714387329
451	51	EUR	11:05:53	Euronext Dublin	20230714387585
544	51	EUR	11:05:53	Euronext Dublin	20230714389633
13	51	EUR	11:06:08	Euronext Dublin	20230714389889
1985	51	EUR	11:06:08	Euronext Dublin	20230714390145
287	50.98	EUR	11:06:33	Euronext Dublin	20230714390657
124	50.98	EUR	11:06:33	Euronext Dublin	20230714390913
215	51.1	EUR	11:42:13	Euronext Dublin	20230714418049
97	51.1	EUR	11:42:13	Euronext Dublin	20230714418305
28	51.1	EUR	11:42:13	Euronext Dublin	20230714418561
400	51.1	EUR	11:42:13	Euronext Dublin	20230714418817
575	51.08	EUR	11:42:45	Euronext Dublin	20230714419585
18	51.08	EUR	11:42:45	Euronext Dublin	20230714419841
38	51.1	EUR	11:50:00	Euronext Dublin	20230714421889
39	51.1	EUR	11:50:15	Euronext Dublin	20230714422145
509	51.08	EUR	11:51:06	Euronext Dublin	20230714422657
125	51.06	EUR	11:52:36	Euronext Dublin	20230714423937
219	51.06	EUR	11:52:36	Euronext Dublin	20230714424193
125	51.06	EUR	11:52:36	Euronext Dublin	20230714424705
198	51.06	EUR	11:52:36	Euronext Dublin	20230714424961
9	51.06	EUR	11:52:36	Euronext Dublin	20230714425217
254	51.06	EUR	11:54:14	Euronext Dublin	20230714426241
9	51.06	EUR	11:54:14	Euronext Dublin	20230714426497
103	51.06	EUR	11:54:14	Euronext Dublin	20230714426753
125	51.06	EUR	11:54:14	Euronext Dublin	20230714427265
436	51.06	EUR	11:54:14	Euronext Dublin	20230714427521
593	51.08	EUR	11:58:22	Euronext Dublin	20230714432385
540	51.08	EUR	11:59:56	Euronext Dublin	20230714434177
283	51.06	EUR	11:59:58	Euronext Dublin	20230714435201
9	51.06	EUR	11:59:58	Euronext Dublin	20230714435457
45	51.06	EUR	11:59:58	Euronext Dublin	20230714435713
39	51.06	EUR	12:00:13	Euronext Dublin	20230714436481
19	51.06	EUR	12:01:03	Euronext Dublin	20230714437761
297	51.04	EUR	12:05:07	Euronext Dublin	20230714439809
73	51.04	EUR	12:05:07	Euronext Dublin	20230714440065
198	51.02	EUR	12:05:11	Euronext Dublin	20230714440321
250	51.02	EUR	12:05:11	Euronext Dublin	20230714440577
108	51.02	EUR	12:05:11	Euronext Dublin	20230714440833
399	51	EUR	12:11:18	Euronext Dublin	20230714441857
119	51	EUR	12:14:18	Euronext Dublin	20230714444161
286	51	EUR	12:14:18	Euronext Dublin	20230714444417
132	51	EUR	12:15:58	Euronext Dublin	20230714445185
202	50.96	EUR	12:18:31	Euronext Dublin	20230714448257
190	50.94	EUR	12:18:47	Euronext Dublin	20230714448513
302	50.94	EUR	12:18:47	Euronext Dublin	20230714448769
211	50.96	EUR	12:26:04	Euronext Dublin	20230714452865
185	50.96	EUR	12:26:04	Euronext Dublin	20230714453121
404	50.98	EUR	12:30:57	Euronext Dublin	20230714454657
6	50.98	EUR	12:31:23	Euronext Dublin	20230714454913
72	50.98	EUR	12:31:23	Euronext Dublin	20230714455169
445	50.98	EUR	12:33:08	Euronext Dublin	20230714456961
41	51	EUR	12:40:31	Euronext Dublin	20230714461057
9	51	EUR	12:40:44	Euronext Dublin	20230714461313
33	51	EUR	12:40:44	Euronext Dublin	20230714461569
38	51	EUR	12:40:56	Euronext Dublin	20230714461825
39	51	EUR	12:41:08	Euronext Dublin	20230714462081
39	51	EUR	12:41:20	Euronext Dublin	20230714462337
38	51	EUR	12:41:32	Euronext Dublin	20230714462593
39	51	EUR	12:41:44	Euronext Dublin	20230714462849
39	51	EUR	12:41:56	Euronext Dublin	20230714463105
38	51	EUR	12:42:08	Euronext Dublin	20230714463361
38	51	EUR	12:42:20	Euronext Dublin	20230714463617
1	51	EUR	12:42:20	Euronext Dublin	20230714463873
39	51	EUR	12:42:32	Euronext Dublin	20230714464129
41	51	EUR	12:42:45	Euronext Dublin	20230714464385
42	51	EUR	12:42:58	Euronext Dublin	20230714464641
342	51.02	EUR	12:44:44	Euronext Dublin	20230714465665
38	51.02	EUR	12:44:56	Euronext Dublin	20230714465921
39	51.02	EUR	12:45:08	Euronext Dublin	20230714466177
39	51.02	EUR	12:45:20	Euronext Dublin	20230714466433
38	51.02	EUR	12:45:32	Euronext Dublin	20230714466689
39	51.02	EUR	12:45:44	Euronext Dublin	20230714466945
39	51.02	EUR	12:45:56	Euronext Dublin	20230714467201
11	51.02	EUR	12:46:08	Euronext Dublin	20230714467457
27	51.02	EUR	12:46:08	Euronext Dublin	20230714467713
39	51.02	EUR	12:46:20	Euronext Dublin	20230714467969
39	51.02	EUR	12:46:32	Euronext Dublin	20230714469249
38	51.02	EUR	12:46:44	Euronext Dublin	20230714469505
39	51.02	EUR	12:46:56	Euronext Dublin	20230714469761
42	51.02	EUR	12:47:09	Euronext Dublin	20230714470017
3	51.02	EUR	12:47:22	Euronext Dublin	20230714470273
39	51.02	EUR	12:47:22	Euronext Dublin	20230714470529
42	51.02	EUR	12:47:35	Euronext Dublin	20230714470785
38	51.02	EUR	12:47:47	Euronext Dublin	20230714471041
36	51.02	EUR	12:47:58	Euronext Dublin	20230714471297
7	51.02	EUR	12:48:10	Euronext Dublin	20230714471553
31	51.02	EUR	12:48:10	Euronext Dublin	20230714471809
39	51.02	EUR	12:48:22	Euronext Dublin	20230714472065
39	51.02	EUR	12:48:34	Euronext Dublin	20230714472321
16	51.02	EUR	12:48:46	Euronext Dublin	20230714472577
22	51.02	EUR	12:48:46	Euronext Dublin	20230714472833
46	51.06	EUR	12:49:00	Euronext Dublin	20230714485377
78	51.06	EUR	12:49:02	Euronext Dublin	20230714489729
96	51.06	EUR	12:49:02	Euronext Dublin	20230714489985
104	51.06	EUR	12:49:02	Euronext Dublin	20230714490241
43	51.06	EUR	12:49:02	Euronext Dublin	20230714490497
82	51.04	EUR	12:49:07	Euronext Dublin	20230714491521
48	51.04	EUR	12:49:07	Euronext Dublin	20230714491777
417	51.04	EUR	12:49:07	Euronext Dublin	20230714492033
42	51.04	EUR	12:49:07	Euronext Dublin	20230714492289
131	51.04	EUR	12:50:28	Euronext Dublin	20230714493313
149	51.02	EUR	12:51:18	Euronext Dublin	20230714494593
331	51.02	EUR	12:51:18	Euronext Dublin	20230714494849
74	51.02	EUR	12:51:19	Euronext Dublin	20230714495105
294	51	EUR	12:53:37	Euronext Dublin	20230714496385
220	51	EUR	12:53:39	Euronext Dublin	20230714496897
189	50.98	EUR	12:54:17	Euronext Dublin	20230714497665
119	50.98	EUR	12:54:17	Euronext Dublin	20230714497921
273	50.98	EUR	12:55:07	Euronext Dublin	20230714499713
160	50.98	EUR	12:56:27	Euronext Dublin	20230714501249
1	50.98	EUR	12:56:35	Euronext Dublin	20230714501761
103	50.98	EUR	13:00:26	Euronext Dublin	20230714503041
226	50.98	EUR	13:00:26	Euronext Dublin	20230714503297
20	50.98	EUR	13:02:04	Euronext Dublin	20230714504833
114	50.98	EUR	13:02:55	Euronext Dublin	20230714505601
286	50.98	EUR	13:02:55	Euronext Dublin	20230714505857
91	50.98	EUR	13:03:17	Euronext Dublin	20230714506369
25	50.96	EUR	13:04:40	Euronext Dublin	20230714506881
125	50.96	EUR	13:04:40	Euronext Dublin	20230714507137
272	50.96	EUR	13:05:47	Euronext Dublin	20230714507649
275	50.98	EUR	13:07:55	Euronext Dublin	20230714508161
90	51	EUR	13:13:44	Euronext Dublin	20230714508929
124	51	EUR	13:13:44	Euronext Dublin	20230714509185
209	51	EUR	13:13:44	Euronext Dublin	20230714509441
400	51	EUR	13:13:44	Euronext Dublin	20230714509697
125	51	EUR	13:13:44	Euronext Dublin	20230714509953
133	51	EUR	13:13:44	Euronext Dublin	20230714510209
73	51	EUR	13:14:04	Euronext Dublin	20230714510465
40	51	EUR	13:14:15	Euronext Dublin	20230714510721
36	51	EUR	13:14:25	Euronext Dublin	20230714512001
40	51	EUR	13:14:36	Euronext Dublin	20230714512257
40	51	EUR	13:14:47	Euronext Dublin	20230714512513
36	51	EUR	13:14:57	Euronext Dublin	20230714512769
42	51	EUR	13:15:08	Euronext Dublin	20230714513025
39	51	EUR	13:15:18	Euronext Dublin	20230714513281
39	51	EUR	13:15:28	Euronext Dublin	20230714514049
42	51	EUR	13:15:39	Euronext Dublin	20230714514305
39	51	EUR	13:15:49	Euronext Dublin	20230714514561
30	51	EUR	13:16:00	Euronext Dublin	20230714514817
12	51	EUR	13:16:00	Euronext Dublin	20230714515073
39	51	EUR	13:16:10	Euronext Dublin	20230714515329
39	51	EUR	13:16:20	Euronext Dublin	20230714515585
38	51	EUR	13:16:30	Euronext Dublin	20230714515841
39	51	EUR	13:16:40	Euronext Dublin	20230714516097
42	51	EUR	13:16:51	Euronext Dublin	20230714516353
43	51	EUR	13:17:02	Euronext Dublin	20230714516609
41	50.98	EUR	13:17:11	Euronext Dublin	20230714517121
39	50.98	EUR	13:17:11	Euronext Dublin	20230714517377
106	50.98	EUR	13:17:11	Euronext Dublin	20230714517633
295	50.98	EUR	13:17:12	Euronext Dublin	20230714518401
56	50.98	EUR	13:17:12	Euronext Dublin	20230714518657
274	51	EUR	13:20:29	Euronext Dublin	20230714520449
42	51	EUR	13:20:39	Euronext Dublin	20230714520705
38	51	EUR	13:20:48	Euronext Dublin	20230714521217
42	51	EUR	13:20:58	Euronext Dublin	20230714521473
42	51	EUR	13:21:08	Euronext Dublin	20230714521729
42	51	EUR	13:21:18	Euronext Dublin	20230714521985
38	51	EUR	13:21:28	Euronext Dublin	20230714522241
38	51	EUR	13:21:36	Euronext Dublin	20230714522497
42	51	EUR	13:21:46	Euronext Dublin	20230714523009
190	51	EUR	13:26:22	Euronext Dublin	20230714523777
268	51	EUR	13:26:22	Euronext Dublin	20230714524033
125	51.02	EUR	13:28:05	Euronext Dublin	20230714525057
200	51.02	EUR	13:28:06	Euronext Dublin	20230714525313
200	51.02	EUR	13:28:13	Euronext Dublin	20230714525569
161	51.02	EUR	13:30:25	Euronext Dublin	20230714525825
236	51.02	EUR	13:30:33	Euronext Dublin	20230714526081
215	51.02	EUR	13:30:41	Euronext Dublin	20230714526337
358	51.08	EUR	13:31:29	Euronext Dublin	20230714531969
866	51.08	EUR	13:31:29	Euronext Dublin	20230714532225
305	51.1	EUR	13:35:34	Euronext Dublin	20230714535041
113	51.1	EUR	13:35:34	Euronext Dublin	20230714535297
356	51.1	EUR	13:35:37	Euronext Dublin	20230714536065
86	51.1	EUR	13:35:37	Euronext Dublin	20230714536321
68	51.1	EUR	13:35:48	Euronext Dublin	20230714536577
125	51.12	EUR	13:39:04	Euronext Dublin	20230714537345
252	51.12	EUR	13:39:05	Euronext Dublin	20230714537601
125	51.12	EUR	13:39:05	Euronext Dublin	20230714537857
400	51.12	EUR	13:39:16	Euronext Dublin	20230714538113
48	51.12	EUR	13:39:16	Euronext Dublin	20230714538369
285	51.14	EUR	13:43:03	Euronext Dublin	20230714538881
25	51.14	EUR	13:43:03	Euronext Dublin	20230714539137
114	51.14	EUR	13:46:24	Euronext Dublin	20230714543489
231	51.2	EUR	13:50:20	Euronext Dublin	20230714545025
790	51.2	EUR	13:50:20	Euronext Dublin	20230714545281
40	51.2	EUR	13:50:28	Euronext Dublin	20230714545537
40	51.2	EUR	13:50:36	Euronext Dublin	20230714545793
40	51.2	EUR	13:50:44	Euronext Dublin	20230714546049
45	51.2	EUR	13:50:53	Euronext Dublin	20230714546305
40	51.2	EUR	13:51:01	Euronext Dublin	20230714546561
40	51.2	EUR	13:51:09	Euronext Dublin	20230714546817
40	51.2	EUR	13:51:17	Euronext Dublin	20230714547073
40	51.2	EUR	13:51:25	Euronext Dublin	20230714547329
40	51.2	EUR	13:51:33	Euronext Dublin	20230714547585
40	51.18	EUR	13:51:41	Euronext Dublin	20230714550145
936	51.2	EUR	13:54:48	Euronext Dublin	20230714552961
40	51.18	EUR	13:54:56	Euronext Dublin	20230714555009
765	51.16	EUR	13:54:56	Euronext Dublin	20230714555265
1274	51.16	EUR	13:54:56	Euronext Dublin	20230714555521
403	51.26	EUR	14:01:41	Euronext Dublin	20230714559105
452	51.24	EUR	14:04:12	Euronext Dublin	20230714559873
202	51.24	EUR	14:04:12	Euronext Dublin	20230714560129
272	51.26	EUR	14:05:48	Euronext Dublin	20230714563201
430	51.26	EUR	14:05:48	Euronext Dublin	20230714563457
313	51.3	EUR	14:06:02	Euronext Dublin	20230714567809
313	51.3	EUR	14:06:02	Euronext Dublin	20230714568065
284	51.3	EUR	14:06:02	Euronext Dublin	20230714568321
207	51.3	EUR	14:06:03	Euronext Dublin	20230714569345
215	51.3	EUR	14:06:03	Euronext Dublin	20230714569601
630	51.3	EUR	14:08:07	Euronext Dublin	20230714571649
191	51.3	EUR	14:08:45	Euronext Dublin	20230714572929
74	51.3	EUR	14:09:59	Euronext Dublin	20230714576001
155	51.3	EUR	14:10:02	Euronext Dublin	20230714576257
17	51.3	EUR	14:10:02	Euronext Dublin	20230714576513
17	51.3	EUR	14:11:57	Euronext Dublin	20230714577281
151	51.3	EUR	14:11:57	Euronext Dublin	20230714577537
158	51.3	EUR	14:11:57	Euronext Dublin	20230714577793
127	51.28	EUR	14:12:51	Euronext Dublin	20230714579073
382	51.28	EUR	14:12:51	Euronext Dublin	20230714579329
339	51.4	EUR	14:35:48	Euronext Dublin	20230714648193
294	51.4	EUR	14:36:03	Euronext Dublin	20230714651009
125	51.4	EUR	14:36:03	Euronext Dublin	20230714651265
32	51.4	EUR	14:36:03	Euronext Dublin	20230714651521
483	51.4	EUR	14:36:18	Euronext Dublin	20230714652801
710	51.38	EUR	14:36:26	Euronext Dublin	20230714654849
204	51.36	EUR	14:36:34	Euronext Dublin	20230714658689
164	51.36	EUR	14:36:52	Euronext Dublin	20230714660481
279	51.34	EUR	14:37:25	Euronext Dublin	20230714662017
205	51.32	EUR	14:37:37	Euronext Dublin	20230714662785
42	51.32	EUR	14:37:38	Euronext Dublin	20230714663553
299	51.3	EUR	14:38:18	Euronext Dublin	20230714664833
294	51.32	EUR	14:41:41	Euronext Dublin	20230714665601
319	51.32	EUR	14:41:41	Euronext Dublin	20230714665857
222	51.32	EUR	14:41:41	Euronext Dublin	20230714666625
125	51.32	EUR	14:41:41	Euronext Dublin	20230714666881
225	51.32	EUR	14:41:41	Euronext Dublin	20230714667137
519	51.32	EUR	14:42:44	Euronext Dublin	20230714667649
663	51.3	EUR	14:42:55	Euronext Dublin	20230714672001
342	51.3	EUR	14:43:18	Euronext Dublin	20230714678145
331	51.28	EUR	14:43:45	Euronext Dublin	20230714682241
360	51.28	EUR	14:44:03	Euronext Dublin	20230714682753
221	51.26	EUR	14:44:24	Euronext Dublin	20230714687617
276	51.26	EUR	14:44:41	Euronext Dublin	20230714688385
129	51.24	EUR	14:44:54	Euronext Dublin	20230714690689
222	51.24	EUR	14:45:16	Euronext Dublin	20230714695553
76	51.22	EUR	14:45:25	Euronext Dublin	20230714697857
168	51.22	EUR	14:45:47	Euronext Dublin	20230714699137
143	51.2	EUR	14:46:06	Euronext Dublin	20230714705281
109	51.2	EUR	14:46:11	Euronext Dublin	20230714712705
362	51.26	EUR	14:49:47	Euronext Dublin	20230714716545
467	51.24	EUR	14:49:47	Euronext Dublin	20230714718081
127	51.22	EUR	14:50:50	Euronext Dublin	20230714719361
135	51.22	EUR	14:50:50	Euronext Dublin	20230714719617
559	51.22	EUR	14:50:50	Euronext Dublin	20230714719873
331	51.22	EUR	14:51:03	Euronext Dublin	20230714720897
19	51.22	EUR	14:51:03	Euronext Dublin	20230714721153
31	51.22	EUR	14:51:03	Euronext Dublin	20230714721409
166	51.22	EUR	14:51:03	Euronext Dublin	20230714721665
168	51.22	EUR	14:51:03	Euronext Dublin	20230714721921
76	51.22	EUR	14:51:03	Euronext Dublin	20230714722177
43	51.2	EUR	14:51:05	Euronext Dublin	20230714723969
145	51.22	EUR	14:51:27	Euronext Dublin	20230714725505
99	51.24	EUR	14:53:06	Euronext Dublin	20230714728833
159	51.24	EUR	14:53:06	Euronext Dublin	20230714729089
146	51.24	EUR	14:53:06	Euronext Dublin	20230714729345
91	51.24	EUR	14:53:08	Euronext Dublin	20230714730369
125	51.24	EUR	14:53:08	Euronext Dublin	20230714730625
165	51.24	EUR	14:53:08	Euronext Dublin	20230714730881
96	51.26	EUR	14:53:36	Euronext Dublin	20230714732161
425	51.3	EUR	14:54:41	Euronext Dublin	20230714733441
362	51.32	EUR	14:55:27	Euronext Dublin	20230714734209
60	51.32	EUR	14:55:28	Euronext Dublin	20230714734977
276	51.32	EUR	14:55:28	Euronext Dublin	20230714735233
47	51.32	EUR	14:56:29	Euronext Dublin	20230714736001
44	51.32	EUR	14:56:33	Euronext Dublin	20230714736257
28	51.34	EUR	14:56:37	Euronext Dublin	20230714736769
15	51.34	EUR	14:56:37	Euronext Dublin	20230714737025
125	51.32	EUR	14:56:54	Euronext Dublin	20230714737537
60	51.32	EUR	14:56:54	Euronext Dublin	20230714737793
44	51.32	EUR	14:56:58	Euronext Dublin	20230714738049
43	51.32	EUR	14:57:02	Euronext Dublin	20230714738305
19	51.32	EUR	14:57:06	Euronext Dublin	20230714738561
25	51.32	EUR	14:57:06	Euronext Dublin	20230714738817
43	51.32	EUR	14:57:10	Euronext Dublin	20230714739329
4	51.32	EUR	14:57:14	Euronext Dublin	20230714739585
40	51.32	EUR	14:57:14	Euronext Dublin	20230714739841
43	51.32	EUR	14:57:18	Euronext Dublin	20230714740097
125	51.32	EUR	14:57:40	Euronext Dublin	20230714740353
115	51.32	EUR	14:57:40	Euronext Dublin	20230714740609
43	51.32	EUR	14:57:44	Euronext Dublin	20230714741377
44	51.32	EUR	14:57:48	Euronext Dublin	20230714741633
34	51.32	EUR	14:57:52	Euronext Dublin	20230714741889
9	51.32	EUR	14:57:52	Euronext Dublin	20230714742145
44	51.32	EUR	14:57:56	Euronext Dublin	20230714742401
43	51.32	EUR	14:58:00	Euronext Dublin	20230714742657
44	51.32	EUR	14:58:04	Euronext Dublin	20230714742913
38	51.32	EUR	14:58:08	Euronext Dublin	20230714743169
5	51.32	EUR	14:58:08	Euronext Dublin	20230714743425
44	51.32	EUR	14:58:12	Euronext Dublin	20230714743681
1	51.32	EUR	14:58:16	Euronext Dublin	20230714743937
42	51.32	EUR	14:58:16	Euronext Dublin	20230714744193
44	51.32	EUR	14:58:20	Euronext Dublin	20230714744449
655	51.3	EUR	14:58:20	Euronext Dublin	20230714745729
111	51.3	EUR	14:58:30	Euronext Dublin	20230714747265
171	51.3	EUR	14:58:30	Euronext Dublin	20230714747521
282	51.3	EUR	14:58:33	Euronext Dublin	20230714748289
282	51.3	EUR	14:58:53	Euronext Dublin	20230714748801
125	51.28	EUR	14:59:37	Euronext Dublin	20230714749569
30	51.28	EUR	14:59:37	Euronext Dublin	20230714749825
319	51.26	EUR	15:00:00	Euronext Dublin	20230714751361
38	51.26	EUR	15:00:00	Euronext Dublin	20230714751617
215	51.26	EUR	15:00:02	Euronext Dublin	20230714754945
148	51.24	EUR	15:00:27	Euronext Dublin	20230714756225
58	51.24	EUR	15:00:33	Euronext Dublin	20230714756481
92	51.26	EUR	15:01:32	Euronext Dublin	20230714756993
47	51.26	EUR	15:01:35	Euronext Dublin	20230714757249
47	51.26	EUR	15:01:38	Euronext Dublin	20230714757505
437	51.24	EUR	15:01:40	Euronext Dublin	20230714758017
234	51.24	EUR	15:01:40	Euronext Dublin	20230714758785
614	51.26	EUR	15:02:26	Euronext Dublin	20230714759553
147	51.3	EUR	15:03:06	Euronext Dublin	20230714761601
125	51.3	EUR	15:03:06	Euronext Dublin	20230714761857
135	51.3	EUR	15:03:06	Euronext Dublin	20230714762113
540	51.28	EUR	15:03:26	Euronext Dublin	20230714763393
51	51.28	EUR	15:03:26	Euronext Dublin	20230714763649
127	51.28	EUR	15:04:09	Euronext Dublin	20230714764673
125	51.28	EUR	15:04:09	Euronext Dublin	20230714764929
282	51.28	EUR	15:04:09	Euronext Dublin	20230714765185
115	51.32	EUR	15:04:57	Euronext Dublin	20230714766977
166	51.32	EUR	15:04:57	Euronext Dublin	20230714767233
13	51.32	EUR	15:04:57	Euronext Dublin	20230714767489
47	51.32	EUR	15:05:00	Euronext Dublin	20230714767745
35	51.32	EUR	15:05:03	Euronext Dublin	20230714768001
46	51.32	EUR	15:05:07	Euronext Dublin	20230714768257
38	51.32	EUR	15:05:11	Euronext Dublin	20230714768513
8	51.32	EUR	15:05:11	Euronext Dublin	20230714768769
125	51.3	EUR	15:05:12	Euronext Dublin	20230714769025
198	51.3	EUR	15:05:12	Euronext Dublin	20230714769281
635	51.3	EUR	15:05:33	Euronext Dublin	20230714771585
125	51.3	EUR	15:06:13	Euronext Dublin	20230714772097
320	51.3	EUR	15:06:13	Euronext Dublin	20230714772353
552	51.3	EUR	15:07:32	Euronext Dublin	20230714772865
125	51.3	EUR	15:07:57	Euronext Dublin	20230714773633
1101	51.32	EUR	15:08:23	Euronext Dublin	20230714774657
494	51.32	EUR	15:08:36	Euronext Dublin	20230714776193
166	51.32	EUR	15:08:36	Euronext Dublin	20230714776449
101	51.32	EUR	15:08:36	Euronext Dublin	20230714776705
376	51.32	EUR	15:08:36	Euronext Dublin	20230714776961
664	51.32	EUR	15:09:59	Euronext Dublin	20230714779777
412	51.32	EUR	15:10:27	Euronext Dublin	20230714781825
286	51.3	EUR	15:11:11	Euronext Dublin	20230714785921
437	51.28	EUR	15:11:36	Euronext Dublin	20230714786945
157	51.28	EUR	15:11:36	Euronext Dublin	20230714787201
125	51.3	EUR	15:12:54	Euronext Dublin	20230714789249
114	51.3	EUR	15:12:54	Euronext Dublin	20230714789505
119	51.3	EUR	15:12:54	Euronext Dublin	20230714789761
46	51.28	EUR	15:14:03	Euronext Dublin	20230714794113
314	51.28	EUR	15:14:03	Euronext Dublin	20230714794369
125	51.32	EUR	15:15:21	Euronext Dublin	20230714796929
186	51.3	EUR	15:15:49	Euronext Dublin	20230714797441
5	51.32	EUR	15:16:26	Euronext Dublin	20230714799745
559	51.32	EUR	15:16:26	Euronext Dublin	20230714800001
54	51.32	EUR	15:17:19	Euronext Dublin	20230714800769
159	51.34	EUR	15:17:41	Euronext Dublin	20230714801793
43	51.34	EUR	15:17:45	Euronext Dublin	20230714802049
42	51.34	EUR	15:17:49	Euronext Dublin	20230714802305
43	51.34	EUR	15:17:53	Euronext Dublin	20230714802561
42	51.34	EUR	15:17:57	Euronext Dublin	20230714803329
43	51.34	EUR	15:18:01	Euronext Dublin	20230714803585
43	51.34	EUR	15:18:05	Euronext Dublin	20230714803841
42	51.34	EUR	15:18:09	Euronext Dublin	20230714805121
43	51.34	EUR	15:18:13	Euronext Dublin	20230714805377
42	51.34	EUR	15:18:17	Euronext Dublin	20230714805633
43	51.34	EUR	15:18:21	Euronext Dublin	20230714805889
38	51.34	EUR	15:18:25	Euronext Dublin	20230714806145
5	51.34	EUR	15:18:25	Euronext Dublin	20230714806401
42	51.34	EUR	15:18:29	Euronext Dublin	20230714806657
43	51.34	EUR	15:18:33	Euronext Dublin	20230714806913
42	51.34	EUR	15:18:37	Euronext Dublin	20230714807169
43	51.34	EUR	15:18:41	Euronext Dublin	20230714807937
302	51.32	EUR	15:18:42	Euronext Dublin	20230714808961
125	51.32	EUR	15:19:05	Euronext Dublin	20230714809217
187	51.32	EUR	15:19:23	Euronext Dublin	20230714809473
1192	51.32	EUR	15:19:23	Euronext Dublin	20230714809729
208	51.32	EUR	15:19:23	Euronext Dublin	20230714811265
210	51.32	EUR	15:19:23	Euronext Dublin	20230714811521
125	51.32	EUR	15:19:23	Euronext Dublin	20230714811777
61	51.32	EUR	15:19:23	Euronext Dublin	20230714812033
437	51.3	EUR	15:19:52	Euronext Dublin	20230714812545
187	51.3	EUR	15:20:51	Euronext Dublin	20230714814849
108	51.3	EUR	15:20:52	Euronext Dublin	20230714815617
43	51.3	EUR	15:22:01	Euronext Dublin	20230714817153
284	51.3	EUR	15:23:04	Euronext Dublin	20230714817921
436	51.3	EUR	15:23:04	Euronext Dublin	20230714818177
132	51.28	EUR	15:23:32	Euronext Dublin	20230714821249
607	51.28	EUR	15:24:00	Euronext Dublin	20230714821505
16	51.28	EUR	15:24:27	Euronext Dublin	20230714823297
506	51.28	EUR	15:24:27	Euronext Dublin	20230714823553
400	51.26	EUR	15:24:28	Euronext Dublin	20230714825089
47	51.26	EUR	15:25:52	Euronext Dublin	20230714827393
693	51.24	EUR	15:26:30	Euronext Dublin	20230714828161
292	51.24	EUR	15:26:42	Euronext Dublin	20230714829953
546	51.22	EUR	15:27:07	Euronext Dublin	20230714832257
347	51.2	EUR	15:27:38	Euronext Dublin	20230714834049
397	51.2	EUR	15:27:53	Euronext Dublin	20230714834561
28	51.22	EUR	15:29:18	Euronext Dublin	20230714838913
355	51.22	EUR	15:29:18	Euronext Dublin	20230714839169
387	51.2	EUR	15:30:01	Euronext Dublin	20230714841473
208	51.2	EUR	15:30:01	Euronext Dublin	20230714842753
210	51.2	EUR	15:30:01	Euronext Dublin	20230714843009
101	51.2	EUR	15:30:01	Euronext Dublin	20230714843265
210	51.2	EUR	15:30:03	Euronext Dublin	20230714851969
77	51.2	EUR	15:30:03	Euronext Dublin	20230714852225
169	51.18	EUR	15:30:28	Euronext Dublin	20230714856577
292	51.18	EUR	15:32:15	Euronext Dublin	20230714859905
311	51.18	EUR	15:32:15	Euronext Dublin	20230714860161
208	51.18	EUR	15:32:15	Euronext Dublin	20230714860417
289	51.18	EUR	15:32:15	Euronext Dublin	20230714860673
85	51.2	EUR	15:32:24	Euronext Dublin	20230714866561
71	51.18	EUR	15:33:05	Euronext Dublin	20230714872193
136	51.18	EUR	15:33:05	Euronext Dublin	20230714872449
291	51.18	EUR	15:33:29	Euronext Dublin	20230714873217
104	51.18	EUR	15:33:32	Euronext Dublin	20230714873985
169	51.16	EUR	15:34:02	Euronext Dublin	20230714875009
386	51.18	EUR	15:35:11	Euronext Dublin	20230714876801
79	51.18	EUR	15:35:11	Euronext Dublin	20230714877057
875	51.2	EUR	15:35:18	Euronext Dublin	20230714880897
70	51.18	EUR	15:35:44	Euronext Dublin	20230714882177
508	51.18	EUR	15:35:44	Euronext Dublin	20230714882433
208	51.18	EUR	15:35:44	Euronext Dublin	20230714883713
305	51.18	EUR	15:35:44	Euronext Dublin	20230714883969
314	51.18	EUR	15:36:54	Euronext Dublin	20230714888577
207	51.18	EUR	15:36:54	Euronext Dublin	20230714888833
24	51.18	EUR	15:36:54	Euronext Dublin	20230714889089
295	51.16	EUR	15:37:10	Euronext Dublin	20230714890369
76	51.16	EUR	15:38:27	Euronext Dublin	20230714892161
326	51.16	EUR	15:38:27	Euronext Dublin	20230714892417
33	51.16	EUR	15:38:27	Euronext Dublin	20230714892673
186	51.16	EUR	15:38:27	Euronext Dublin	20230714894977
39	51.18	EUR	15:39:08	Euronext Dublin	20230714895489
48	51.18	EUR	15:39:11	Euronext Dublin	20230714895745
27	51.18	EUR	15:39:14	Euronext Dublin	20230714896001
21	51.18	EUR	15:39:14	Euronext Dublin	20230714896257
48	51.18	EUR	15:39:17	Euronext Dublin	20230714896513
448	51.16	EUR	15:39:18	Euronext Dublin	20230714897025
111	51.16	EUR	15:39:19	Euronext Dublin	20230714898817
86	51.16	EUR	15:39:20	Euronext Dublin	20230714899073
225	51.16	EUR	15:39:20	Euronext Dublin	20230714899329
474	51.16	EUR	15:40:08	Euronext Dublin	20230714903169
603	51.16	EUR	15:40:59	Euronext Dublin	20230714904705
414	51.16	EUR	15:41:01	Euronext Dublin	20230714905985
125	51.16	EUR	15:41:01	Euronext Dublin	20230714906241
80	51.16	EUR	15:41:02	Euronext Dublin	20230714907009
594	51.16	EUR	15:41:02	Euronext Dublin	20230714907265
434	51.16	EUR	15:41:09	Euronext Dublin	20230714908545
109	51.16	EUR	15:41:09	Euronext Dublin	20230714908801
468	51.14	EUR	15:41:10	Euronext Dublin	20230714911617
56	51.14	EUR	15:41:37	Euronext Dublin	20230714913921
308	51.14	EUR	15:41:37	Euronext Dublin	20230714914177
208	51.12	EUR	15:41:46	Euronext Dublin	20230714916481
59	51.12	EUR	15:41:48	Euronext Dublin	20230714917249
11	51.12	EUR	15:41:48	Euronext Dublin	20230714917505
41	51.12	EUR	15:42:02	Euronext Dublin	20230714919809
150	51.12	EUR	15:42:02	Euronext Dublin	20230714920065
614	51.1	EUR	15:43:24	Euronext Dublin	20230714924929
22	51.12	EUR	15:44:02	Euronext Dublin	20230714930049
539	51.12	EUR	15:44:02	Euronext Dublin	20230714930305
375	51.1	EUR	15:44:15	Euronext Dublin	20230714930817
208	51.1	EUR	15:44:15	Euronext Dublin	20230714931073
210	51.1	EUR	15:44:15	Euronext Dublin	20230714931329
164	51.1	EUR	15:44:15	Euronext Dublin	20230714931585
379	51.12	EUR	15:45:18	Euronext Dublin	20230714939521
173	51.12	EUR	15:45:18	Euronext Dublin	20230714939777
616	51.1	EUR	15:45:36	Euronext Dublin	20230714941825
570	51.1	EUR	15:46:01	Euronext Dublin	20230714946433
70	51.1	EUR	15:46:02	Euronext Dublin	20230714949505
145	51.1	EUR	15:46:02	Euronext Dublin	20230714949761
2	51.1	EUR	15:46:02	Euronext Dublin	20230714950017
135	51.1	EUR	15:46:13	Euronext Dublin	20230714978945
90	51.1	EUR	15:46:16	Euronext Dublin	20230714982273
45	51.1	EUR	15:46:21	Euronext Dublin	20230714983809
379	51.08	EUR	15:47:11	Euronext Dublin	20230714986369
532	51.08	EUR	15:48:41	Euronext Dublin	20230714987905
370	51.06	EUR	15:48:42	Euronext Dublin	20230714989441
131	51.06	EUR	15:48:42	Euronext Dublin	20230714989697
653	51.04	EUR	15:49:31	Euronext Dublin	20230714993281
8	51.04	EUR	15:50:49	Euronext Dublin	20230714996097
60	51.04	EUR	15:50:49	Euronext Dublin	20230714996353
45	51.06	EUR	15:50:53	Euronext Dublin	20230714998401
1	51.06	EUR	15:50:53	Euronext Dublin	20230714998657
46	51.06	EUR	15:50:57	Euronext Dublin	20230714998913
45	51.06	EUR	15:51:01	Euronext Dublin	20230714999169
46	51.06	EUR	15:51:05	Euronext Dublin	20230714999425
46	51.06	EUR	15:51:09	Euronext Dublin	20230714999681
237	51.06	EUR	15:51:11	Euronext Dublin	202307141001985
342	51.06	EUR	15:51:11	Euronext Dublin	202307141002241
245	51.06	EUR	15:51:24	Euronext Dublin	202307141002497
4	51.06	EUR	15:51:24	Euronext Dublin	202307141002753
4	51.06	EUR	15:51:59	Euronext Dublin	202307141003265
125	51.06	EUR	15:51:59	Euronext Dublin	202307141003521
118	51.06	EUR	15:51:59	Euronext Dublin	202307141003777
469	51.06	EUR	15:51:59	Euronext Dublin	202307141004033
254	51.08	EUR	15:53:21	Euronext Dublin	202307141009665
380	51.08	EUR	15:53:21	Euronext Dublin	202307141009921
23	51.08	EUR	15:54:16	Euronext Dublin	202307141010945
662	51.08	EUR	15:54:16	Euronext Dublin	202307141011201
144	51.08	EUR	15:55:11	Euronext Dublin	202307141016065
207	51.08	EUR	15:55:12	Euronext Dublin	202307141017089
39	51.1	EUR	15:56:06	Euronext Dublin	202307141018881
36	51.1	EUR	15:56:10	Euronext Dublin	202307141019137
47	51.1	EUR	15:56:15	Euronext Dublin	202307141019393
46	51.1	EUR	15:56:20	Euronext Dublin	202307141019649
37	51.1	EUR	15:56:24	Euronext Dublin	202307141019905
37	51.1	EUR	15:56:28	Euronext Dublin	202307141023489
37	51.1	EUR	15:56:32	Euronext Dublin	202307141023745
37	51.1	EUR	15:56:36	Euronext Dublin	202307141024001
37	51.1	EUR	15:56:40	Euronext Dublin	202307141024257
46	51.1	EUR	15:56:45	Euronext Dublin	202307141024513
37	51.1	EUR	15:56:49	Euronext Dublin	202307141024769
37	51.1	EUR	15:56:53	Euronext Dublin	202307141025025
46	51.1	EUR	15:56:58	Euronext Dublin	202307141025281
46	51.1	EUR	15:57:03	Euronext Dublin	202307141025537
37	51.1	EUR	15:57:07	Euronext Dublin	202307141025793
37	51.1	EUR	15:57:11	Euronext Dublin	202307141026049
37	51.1	EUR	15:57:15	Euronext Dublin	202307141026305
37	51.1	EUR	15:57:19	Euronext Dublin	202307141026561
37	51.1	EUR	15:57:23	Euronext Dublin	202307141026817
37	51.12	EUR	15:57:27	Euronext Dublin	202307141030401
37	51.12	EUR	15:57:31	Euronext Dublin	202307141030657
37	51.1	EUR	15:57:35	Euronext Dublin	202307141032705
46	51.1	EUR	15:57:40	Euronext Dublin	202307141033217
44	51.12	EUR	15:57:53	Euronext Dublin	202307141035265
164	51.12	EUR	15:57:53	Euronext Dublin	202307141035521
26	51.12	EUR	15:57:53	Euronext Dublin	202307141035777
315	51.12	EUR	15:57:53	Euronext Dublin	202307141036033
42	51.14	EUR	15:58:44	Euronext Dublin	202307141041665
46	51.14	EUR	15:58:49	Euronext Dublin	202307141041921
46	51.14	EUR	15:58:54	Euronext Dublin	202307141042177
46	51.14	EUR	15:58:59	Euronext Dublin	202307141042433
96	51.12	EUR	15:59:03	Euronext Dublin	202307141044737
150	51.12	EUR	15:59:03	Euronext Dublin	202307141045249
733	51.12	EUR	15:59:20	Euronext Dublin	202307141048321
486	51.12	EUR	15:59:21	Euronext Dublin	202307141053697
986	51.12	EUR	16:00:58	Euronext Dublin	202307141061633
158	51.12	EUR	16:00:58	Euronext Dublin	202307141061889
50	51.14	EUR	16:01:25	Euronext Dublin	202307141064961
29	51.14	EUR	16:01:28	Euronext Dublin	202307141065217
20	51.14	EUR	16:01:28	Euronext Dublin	202307141065473
48	51.16	EUR	16:01:31	Euronext Dublin	202307141067521
48	51.16	EUR	16:01:34	Euronext Dublin	202307141067777
3	51.16	EUR	16:01:37	Euronext Dublin	202307141068033
46	51.16	EUR	16:01:37	Euronext Dublin	202307141068289
48	51.16	EUR	16:01:40	Euronext Dublin	202307141068545
456	51.14	EUR	16:01:42	Euronext Dublin	202307141068801
172	51.14	EUR	16:01:42	Euronext Dublin	202307141069057
79	51.14	EUR	16:02:03	Euronext Dublin	202307141072897
323	51.14	EUR	16:02:03	Euronext Dublin	202307141073153
169	51.14	EUR	16:02:03	Euronext Dublin	202307141073409
349	51.14	EUR	16:02:04	Euronext Dublin	202307141076993
46	51.14	EUR	16:02:04	Euronext Dublin	202307141077249
125	51.14	EUR	16:02:04	Euronext Dublin	202307141077505
638	51.14	EUR	16:02:21	Euronext Dublin	202307141085697
69	51.12	EUR	16:02:29	Euronext Dublin	202307141092865
344	51.12	EUR	16:02:29	Euronext Dublin	202307141093121
256	51.12	EUR	16:03:44	Euronext Dublin	202307141103617
240	51.12	EUR	16:03:54	Euronext Dublin	202307141104385
203	51.12	EUR	16:03:54	Euronext Dublin	202307141104641
531	51.1	EUR	16:04:03	Euronext Dublin	202307141105921
144	51.08	EUR	16:04:35	Euronext Dublin	202307141107713
59	51.1	EUR	16:05:13	Euronext Dublin	202307141110529
70	51.1	EUR	16:05:13	Euronext Dublin	202307141110785
140	51.1	EUR	16:05:30	Euronext Dublin	202307141111297
125	51.1	EUR	16:05:30	Euronext Dublin	202307141111553
307	51.1	EUR	16:05:30	Euronext Dublin	202307141111809
82	51.1	EUR	16:06:19	Euronext Dublin	202307141116161
42	51.12	EUR	16:06:32	Euronext Dublin	202307141117185
38	51.12	EUR	16:06:34	Euronext Dublin	202307141117441
38	51.12	EUR	16:06:37	Euronext Dublin	202307141117697
38	51.12	EUR	16:06:38	Euronext Dublin	202307141117953
57	51.12	EUR	16:06:41	Euronext Dublin	202307141118209
38	51.12	EUR	16:06:43	Euronext Dublin	202307141118465
57	51.12	EUR	16:06:46	Euronext Dublin	202307141118721
18	51.12	EUR	16:06:48	Euronext Dublin	202307141118977
20	51.12	EUR	16:06:48	Euronext Dublin	202307141119233
404	51.1	EUR	16:06:49	Euronext Dublin	202307141119489
102	51.1	EUR	16:06:49	Euronext Dublin	202307141119745
340	51.1	EUR	16:07:51	Euronext Dublin	202307141123073
308	51.1	EUR	16:07:51	Euronext Dublin	202307141123329
16	51.1	EUR	16:09:33	Euronext Dublin	202307141125633
342	51.1	EUR	16:09:33	Euronext Dublin	202307141125889
333	51.1	EUR	16:09:33	Euronext Dublin	202307141126145
82	51.12	EUR	16:09:33	Euronext Dublin	202307141127937
264	51.12	EUR	16:09:33	Euronext Dublin	202307141128193
260	51.12	EUR	16:09:33	Euronext Dublin	202307141128449
255	51.12	EUR	16:09:33	Euronext Dublin	202307141128705
200	51.12	EUR	16:09:33	Euronext Dublin	202307141128961
200	51.12	EUR	16:09:33	Euronext Dublin	202307141129217
29	51.12	EUR	16:09:33	Euronext Dublin	202307141129473
38	51.12	EUR	16:09:35	Euronext Dublin	202307141130241
16	51.12	EUR	16:09:38	Euronext Dublin	202307141130497
41	51.12	EUR	16:09:38	Euronext Dublin	202307141130753
37	51.12	EUR	16:09:40	Euronext Dublin	202307141131009
1	51.12	EUR	16:09:40	Euronext Dublin	202307141131265
636	51.1	EUR	16:09:41	Euronext Dublin	202307141132033
153	51.1	EUR	16:09:41	Euronext Dublin	202307141132289
227	51.1	EUR	16:10:26	Euronext Dublin	202307141136385
70	51.1	EUR	16:10:27	Euronext Dublin	202307141137665
47	51.1	EUR	16:10:32	Euronext Dublin	202307141138689
47	51.1	EUR	16:10:34	Euronext Dublin	202307141138945
47	51.1	EUR	16:10:36	Euronext Dublin	202307141139201
47	51.1	EUR	16:10:38	Euronext Dublin	202307141139457
47	51.1	EUR	16:10:40	Euronext Dublin	202307141139713
32	51.1	EUR	16:10:48	Euronext Dublin	202307141140737
64	51.1	EUR	16:10:49	Euronext Dublin	202307141141249
40	51.1	EUR	16:10:55	Euronext Dublin	202307141141505
28	51.1	EUR	16:10:56	Euronext Dublin	202307141141761
10	51.12	EUR	16:11:41	Euronext Dublin	202307141143809
264	51.12	EUR	16:11:41	Euronext Dublin	202307141144065
185	51.12	EUR	16:11:41	Euronext Dublin	202307141144833
264	51.12	EUR	16:11:42	Euronext Dublin	202307141145089
260	51.12	EUR	16:11:42	Euronext Dublin	202307141145345
125	51.12	EUR	16:11:42	Euronext Dublin	202307141145601
200	51.12	EUR	16:11:43	Euronext Dublin	202307141145857
11	51.12	EUR	16:11:43	Euronext Dublin	202307141146113
48	51.12	EUR	16:11:45	Euronext Dublin	202307141146369
47	51.12	EUR	16:11:47	Euronext Dublin	202307141146625
47	51.12	EUR	16:11:49	Euronext Dublin	202307141146881
47	51.12	EUR	16:11:51	Euronext Dublin	202307141147137
47	51.12	EUR	16:11:53	Euronext Dublin	202307141147393
13	51.12	EUR	16:11:55	Euronext Dublin	202307141147649
34	51.12	EUR	16:11:55	Euronext Dublin	202307141147905
47	51.12	EUR	16:11:57	Euronext Dublin	202307141148161
47	51.12	EUR	16:11:59	Euronext Dublin	202307141148417
47	51.12	EUR	16:12:01	Euronext Dublin	202307141148673
47	51.12	EUR	16:12:03	Euronext Dublin	202307141148929
42	51.12	EUR	16:12:05	Euronext Dublin	202307141149185
5	51.12	EUR	16:12:05	Euronext Dublin	202307141149441
47	51.12	EUR	16:12:07	Euronext Dublin	202307141149697
48	51.12	EUR	16:12:09	Euronext Dublin	202307141149953
47	51.12	EUR	16:12:11	Euronext Dublin	202307141150209
47	51.12	EUR	16:12:13	Euronext Dublin	202307141150465
47	51.12	EUR	16:12:15	Euronext Dublin	202307141150721
47	51.12	EUR	16:12:17	Euronext Dublin	202307141150977
24	51.12	EUR	16:12:19	Euronext Dublin	202307141151233
23	51.12	EUR	16:12:19	Euronext Dublin	202307141151489
47	51.12	EUR	16:12:21	Euronext Dublin	202307141151745
79	51.1	EUR	16:12:21	Euronext Dublin	202307141152001
123	51.1	EUR	16:12:21	Euronext Dublin	202307141152257
314	51.1	EUR	16:12:21	Euronext Dublin	202307141152513
278	51.1	EUR	16:12:26	Euronext Dublin	202307141154049
329	51.1	EUR	16:12:26	Euronext Dublin	202307141154305
751	51.12	EUR	16:13:10	Euronext Dublin	202307141159681
41	51.12	EUR	16:13:53	Euronext Dublin	202307141171969
37	51.12	EUR	16:13:55	Euronext Dublin	202307141172225
56	51.12	EUR	16:13:58	Euronext Dublin	202307141172481
56	51.12	EUR	16:14:01	Euronext Dublin	202307141172737
56	51.12	EUR	16:14:04	Euronext Dublin	202307141172993
56	51.12	EUR	16:14:07	Euronext Dublin	202307141173249
36	51.12	EUR	16:14:09	Euronext Dublin	202307141173505
2	51.12	EUR	16:14:09	Euronext Dublin	202307141173761
56	51.12	EUR	16:14:12	Euronext Dublin	202307141174017
56	51.12	EUR	16:14:15	Euronext Dublin	202307141174273
678	51.1	EUR	16:14:16	Euronext Dublin	202307141177345
317	51.1	EUR	16:14:40	Euronext Dublin	202307141183745
347	51.1	EUR	16:14:40	Euronext Dublin	202307141184001
125	51.1	EUR	16:15:02	Euronext Dublin	202307141186049
427	51.1	EUR	16:15:02	Euronext Dublin	202307141186305
182	51.06	EUR	16:16:05	Euronext Dublin	202307141189121
159	51.06	EUR	16:16:05	Euronext Dublin	202307141189377
227	51.06	EUR	16:16:05	Euronext Dublin	202307141189633
432	51.06	EUR	16:16:05	Euronext Dublin	202307141189889
125	51.06	EUR	16:16:22	Euronext Dublin	202307141193473
260	51.06	EUR	16:16:22	Euronext Dublin	202307141193729
264	51.06	EUR	16:16:22	Euronext Dublin	202307141193985
266	51.06	EUR	16:16:22	Euronext Dublin	202307141194241
85	51.06	EUR	16:16:22	Euronext Dublin	202307141194497
152	51.06	EUR	16:16:54	Euronext Dublin	202307141197057
78	51.06	EUR	16:16:58	Euronext Dublin	202307141197313
770	51.06	EUR	16:17:02	Euronext Dublin	202307141197569

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

POSNKQBQABKDOOD

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

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account