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

21 Jul 2023 07:00

RNS Number : 7214G

CRH PLC

21 July 2023

21st July 2023

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 20th 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:	82,000	96,000
Highest price paid per share:	€52.66	GBp 4,574.00
Lowest price paid per share:	€51.52	GBp 4,480.00
Volume weighted average price paid:	€52.3573	GBp 4,548.15

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 27,531,729 of its ordinary shares in treasury which represents 3.66% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 724,608,609 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 20th 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:	20/07/2023

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	52.3573	82,000
London Stock Exchange (XLON)	GBp	4,548.15	96,000

London Stock Exchange

Number of Shares	Price Per Share (GBp)	Currency	Trade Time	Trading Venue	MatchID
161	44.92	GBP	08:00:09	London Stock Exchange	NE0LVSPMX9
34	44.8	GBP	08:00:09	London Stock Exchange	NE0LVSPMYH
74	44.8	GBP	08:00:09	London Stock Exchange	NE0LVSPMYI
65	45.06	GBP	08:03:02	London Stock Exchange	NE0LVSPNP4
54	45.06	GBP	08:03:40	London Stock Exchange	NE0LVSPNQC
51	45.06	GBP	08:03:43	London Stock Exchange	NE0LVSPNQD
2	45.06	GBP	08:03:43	London Stock Exchange	NE0LVSPNQE
54	45.06	GBP	08:03:45	London Stock Exchange	NE0LVSPNRG
103	45.06	GBP	08:03:45	London Stock Exchange	NE0LVSPNRH
53	45.06	GBP	08:03:49	London Stock Exchange	NE0LVSPNR7
65	45.06	GBP	08:03:50	London Stock Exchange	NE0LVSPNR8
11	45.06	GBP	08:03:52	London Stock Exchange	NE0LVSPNR9
100	45.02	GBP	08:04:03	London Stock Exchange	NE0LVSPNSW
200	45.11	GBP	08:05:23	London Stock Exchange	NE0LVSPNVV
52	45.1	GBP	08:05:26	London Stock Exchange	NE0LVSPNVW
49	45.11	GBP	08:05:26	London Stock Exchange	NE0LVSPNVX
73	45.11	GBP	08:05:26	London Stock Exchange	NE0LVSPNVY
73	45.11	GBP	08:05:26	London Stock Exchange	NE0LVSPNVZ
134	45.11	GBP	08:05:26	London Stock Exchange	NE0LVSPNV0
177	45.1	GBP	08:05:27	London Stock Exchange	NE0LVSPNV2
48	45.1	GBP	08:05:29	London Stock Exchange	NE0LVSPNV4
73	45.1	GBP	08:05:29	London Stock Exchange	NE0LVSPNV5
56	45.1	GBP	08:05:29	London Stock Exchange	NE0LVSPNV6
38	45.1	GBP	08:05:31	London Stock Exchange	NE0LVSPNV9
27	45.08	GBP	08:05:33	London Stock Exchange	NE0LVSPNVF
100	45.08	GBP	08:06:04	London Stock Exchange	NE0LVSPNXL
107	45.08	GBP	08:06:05	London Stock Exchange	NE0LVSPNXM
103	45.08	GBP	08:06:36	London Stock Exchange	NE0LVSPNYR
193	45.09	GBP	08:07:27	London Stock Exchange	NE0LVSPNZD
258	45.09	GBP	08:07:55	London Stock Exchange	NE0LVSPN0Y
163	45.06	GBP	08:07:57	London Stock Exchange	NE0LVSPN01
78	45.02	GBP	08:08:33	London Stock Exchange	NE0LVSPN11
170	45.07	GBP	08:11:09	London Stock Exchange	NE0LVSPN7P
76	45.07	GBP	08:11:09	London Stock Exchange	NE0LVSPN7S
86	45.07	GBP	08:11:13	London Stock Exchange	NE0LVSPN7C
73	45.07	GBP	08:11:13	London Stock Exchange	NE0LVSPN7D
73	45.07	GBP	08:11:13	London Stock Exchange	NE0LVSPN7E
75	45.06	GBP	08:11:18	London Stock Exchange	NE0LVSPN8O
177	45.09	GBP	08:12:58	London Stock Exchange	NE0LVSPNBG
280	45.06	GBP	08:13:12	London Stock Exchange	NE0LVSPNB3
93	45.07	GBP	08:14:16	London Stock Exchange	NE0LVSPNE9
100	45.07	GBP	08:14:16	London Stock Exchange	NE0LVSPNEA
73	45.07	GBP	08:14:16	London Stock Exchange	NE0LVSPNEB
73	45.07	GBP	08:14:16	London Stock Exchange	NE0LVSPNEC
12	45.07	GBP	08:14:16	London Stock Exchange	NE0LVSPNED
200	45.07	GBP	08:14:26	London Stock Exchange	NE0LVSPNFG
73	45.07	GBP	08:14:26	London Stock Exchange	NE0LVSPNFH
73	45.05	GBP	08:15:29	London Stock Exchange	NE0LVSPOG1
73	45.05	GBP	08:15:29	London Stock Exchange	NE0LVSPOG2
86	45.05	GBP	08:15:29	London Stock Exchange	NE0LVSPOG3
123	45.13	GBP	08:16:19	London Stock Exchange	NE0LVSPOJT
226	45.11	GBP	08:17:27	London Stock Exchange	NE0LVSPOLM
301	45.11	GBP	08:17:27	London Stock Exchange	NE0LVSPOLN
106	45.11	GBP	08:17:38	London Stock Exchange	NE0LVSPOL0
21	45.11	GBP	08:17:38	London Stock Exchange	NE0LVSPOL1
40	45.12	GBP	08:18:20	London Stock Exchange	NE0LVSPOM7
169	45.12	GBP	08:18:49	London Stock Exchange	NE0LVSPONH
400	45.13	GBP	08:20:18	London Stock Exchange	NE0LVSPOP6
148	45.12	GBP	08:20:24	London Stock Exchange	NE0LVSPOPD
41	45.12	GBP	08:20:24	London Stock Exchange	NE0LVSPOPE
73	45.12	GBP	08:21:17	London Stock Exchange	NE0LVSPOQY
73	45.12	GBP	08:21:17	London Stock Exchange	NE0LVSPOQZ
97	45.12	GBP	08:21:38	London Stock Exchange	NE0LVSPOQ7
73	45.12	GBP	08:21:38	London Stock Exchange	NE0LVSPOQ8
73	45.12	GBP	08:21:38	London Stock Exchange	NE0LVSPOQ9
73	45.12	GBP	08:22:25	London Stock Exchange	NE0LVSPOR8
169	45.1	GBP	08:22:33	London Stock Exchange	NE0LVSPOSK
26	45.1	GBP	08:22:33	London Stock Exchange	NE0LVSPOSL
60	45.1	GBP	08:22:33	London Stock Exchange	NE0LVSPOSM
128	45.1	GBP	08:22:34	London Stock Exchange	NE0LVSPOSO
400	45.11	GBP	08:23:07	London Stock Exchange	NE0LVSPOSF
347	45.11	GBP	08:23:16	London Stock Exchange	NE0LVSPOTH
96	45.11	GBP	08:24:01	London Stock Exchange	NE0LVSPOTB
149	45.11	GBP	08:24:47	London Stock Exchange	NE0LVSPOVU
117	45.11	GBP	08:24:50	London Stock Exchange	NE0LVSPOVV
73	45.1	GBP	08:25:05	London Stock Exchange	NE0LVSPOVA
22	45.1	GBP	08:25:05	London Stock Exchange	NE0LVSPOVB
200	45.09	GBP	08:25:44	London Stock Exchange	NE0LVSPOXJ
10	45.09	GBP	08:25:44	London Stock Exchange	NE0LVSPOXK
236	45.13	GBP	08:27:27	London Stock Exchange	NE0LVSPO0V
73	45.12	GBP	08:27:40	London Stock Exchange	NE0LVSPO0D
73	45.12	GBP	08:27:40	London Stock Exchange	NE0LVSPO0E
177	45.13	GBP	08:29:09	London Stock Exchange	NE0LVSPO31
30	45.14	GBP	08:29:24	London Stock Exchange	NE0LVSPO4Z
60	45.13	GBP	08:29:25	London Stock Exchange	NE0LVSPO41
180	45.13	GBP	08:30:06	London Stock Exchange	NE0LVSPO66
71	45.17	GBP	08:30:19	London Stock Exchange	NE0LVSPO7D
52	45.19	GBP	08:30:54	London Stock Exchange	NE0LVSPO8E
68	45.19	GBP	08:30:54	London Stock Exchange	NE0LVSPO8F
28	45.2	GBP	08:31:07	London Stock Exchange	NE0LVSPO9E
90	45.21	GBP	08:31:41	London Stock Exchange	NE0LVSPOCR
18	45.22	GBP	08:31:44	London Stock Exchange	NE0LVSPOC4
104	45.23	GBP	08:31:44	London Stock Exchange	NE0LVSPOC8
134	45.22	GBP	08:31:53	London Stock Exchange	NE0LVSPODN
180	45.22	GBP	08:32:01	London Stock Exchange	NE0LVSPOD6
34	45.24	GBP	08:32:32	London Stock Exchange	NE0LVSPOFX
60	45.27	GBP	08:33:44	London Stock Exchange	NE0LVSPPIL
42	45.27	GBP	08:33:44	London Stock Exchange	NE0LVSPPIM
93	45.27	GBP	08:33:44	London Stock Exchange	NE0LVSPPIN
23	45.32	GBP	08:34:16	London Stock Exchange	NE0LVSPPJR
112	45.35	GBP	08:35:03	London Stock Exchange	NE0LVSPPNL
134	45.41	GBP	08:37:02	London Stock Exchange	NE0LVSPPT5
185	45.43	GBP	08:37:41	London Stock Exchange	NE0LVSPPWM
50	45.42	GBP	08:38:17	London Stock Exchange	NE0LVSPPXK
81	45.42	GBP	08:38:17	London Stock Exchange	NE0LVSPPXL
108	45.43	GBP	08:38:32	London Stock Exchange	NE0LVSPPYG
261	45.42	GBP	08:38:33	London Stock Exchange	NE0LVSPPYM
220	45.38	GBP	08:40:10	London Stock Exchange	NE0LVSPP4I
244	45.36	GBP	08:41:40	London Stock Exchange	NE0LVSPP71
108	45.34	GBP	08:41:41	London Stock Exchange	NE0LVSPP75
96	45.34	GBP	08:41:51	London Stock Exchange	NE0LVSPP8Q
124	45.36	GBP	08:45:43	London Stock Exchange	NE0LVSPQK5
22	45.36	GBP	08:45:43	London Stock Exchange	NE0LVSPQK6
18	45.44	GBP	08:47:01	London Stock Exchange	NE0LVSPQNG
141	45.43	GBP	08:47:02	London Stock Exchange	NE0LVSPQNM
36	45.43	GBP	08:47:03	London Stock Exchange	NE0LVSPQNP
93	45.44	GBP	08:47:37	London Stock Exchange	NE0LVSPQN8
121	45.42	GBP	08:48:20	London Stock Exchange	NE0LVSPQO7
256	45.4	GBP	08:48:22	London Stock Exchange	NE0LVSPQO9
19	45.44	GBP	08:50:06	London Stock Exchange	NE0LVSPQRV
229	45.44	GBP	08:50:06	London Stock Exchange	NE0LVSPQRW
126	45.44	GBP	08:50:18	London Stock Exchange	NE0LVSPQSG
178	45.43	GBP	08:51:35	London Stock Exchange	NE0LVSPQT5
187	45.45	GBP	08:52:03	London Stock Exchange	NE0LVSPQUB
93	45.51	GBP	08:54:24	London Stock Exchange	NE0LVSPQYB
256	45.49	GBP	08:55:07	London Stock Exchange	NE0LVSPQ11
131	45.55	GBP	08:57:37	London Stock Exchange	NE0LVSPQ4C
186	45.55	GBP	08:58:36	London Stock Exchange	NE0LVSPQ64
66	45.57	GBP	08:59:51	London Stock Exchange	NE0LVSPQ86
138	45.63	GBP	09:01:34	London Stock Exchange	NE0LVSPQFY
238	45.61	GBP	09:01:42	London Stock Exchange	NE0LVSPQF4
42	45.6	GBP	09:01:59	London Stock Exchange	NE0LVSPRGP
160	45.62	GBP	09:04:12	London Stock Exchange	NE0LVSPRLD
298	45.6	GBP	09:04:23	London Stock Exchange	NE0LVSPRMT
73	45.6	GBP	09:04:23	London Stock Exchange	NE0LVSPRMV
39	45.6	GBP	09:04:23	London Stock Exchange	NE0LVSPRMW
1	45.6	GBP	09:04:23	London Stock Exchange	NE0LVSPRMX
4	45.6	GBP	09:04:23	London Stock Exchange	NE0LVSPRMY
74	45.6	GBP	09:04:48	London Stock Exchange	NE0LVSPRNL
77	45.58	GBP	09:05:13	London Stock Exchange	NE0LVSPRO0
77	45.53	GBP	09:05:35	London Stock Exchange	NE0LVSPRPE
92	45.55	GBP	09:06:17	London Stock Exchange	NE0LVSPRR6
172	45.55	GBP	09:07:31	London Stock Exchange	NE0LVSPRTB
126	45.54	GBP	09:08:36	London Stock Exchange	NE0LVSPRVW
107	45.53	GBP	09:08:58	London Stock Exchange	NE0LVSPRXK
108	45.5	GBP	09:09:51	London Stock Exchange	NE0LVSPRZO
19	45.47	GBP	09:10:37	London Stock Exchange	NE0LVSPR21
166	45.51	GBP	09:14:03	London Stock Exchange	NE0LVSPSHI
188	45.51	GBP	09:15:05	London Stock Exchange	NE0LVSPSK7
130	45.5	GBP	09:15:10	London Stock Exchange	NE0LVSPSLI
52	45.5	GBP	09:15:31	London Stock Exchange	NE0LVSPSMM
88	45.5	GBP	09:15:31	London Stock Exchange	NE0LVSPSMN
125	45.49	GBP	09:16:26	London Stock Exchange	NE0LVSPSNE
90	45.5	GBP	09:16:52	London Stock Exchange	NE0LVSPSPZ
22	45.51	GBP	09:17:12	London Stock Exchange	NE0LVSPSPC
202	45.5	GBP	09:18:28	London Stock Exchange	NE0LVSPSSP
78	45.48	GBP	09:18:28	London Stock Exchange	NE0LVSPSS1
78	45.48	GBP	09:18:28	London Stock Exchange	NE0LVSPSS2
90	45.49	GBP	09:18:59	London Stock Exchange	NE0LVSPSTY
133	45.5	GBP	09:19:41	London Stock Exchange	NE0LVSPSVT
123	45.54	GBP	09:21:07	London Stock Exchange	NE0LVSPSZN
45	45.54	GBP	09:21:07	London Stock Exchange	NE0LVSPSZO
86	45.54	GBP	09:21:07	London Stock Exchange	NE0LVSPSZP
34	45.54	GBP	09:21:07	London Stock Exchange	NE0LVSPSZQ
5	45.52	GBP	09:22:16	London Stock Exchange	NE0LVSPS2Q
157	45.52	GBP	09:22:16	London Stock Exchange	NE0LVSPS2R
145	45.55	GBP	09:26:07	London Stock Exchange	NE0LVSPSBH
62	45.56	GBP	09:26:57	London Stock Exchange	NE0LVSPSDN
220	45.55	GBP	09:28:47	London Stock Exchange	NE0LVSPTGG
134	45.58	GBP	09:29:52	London Stock Exchange	NE0LVSPTHR
14	45.58	GBP	09:29:55	London Stock Exchange	NE0LVSPTH8
29	45.56	GBP	09:30:19	London Stock Exchange	NE0LVSPTI3
154	45.56	GBP	09:30:19	London Stock Exchange	NE0LVSPTI4
55	45.56	GBP	09:32:17	London Stock Exchange	NE0LVSPTOO
229	45.54	GBP	09:32:25	London Stock Exchange	NE0LVSPTOV
76	45.54	GBP	09:32:36	London Stock Exchange	NE0LVSPTOY
100	45.53	GBP	09:33:30	London Stock Exchange	NE0LVSPTSP
2	45.53	GBP	09:33:30	London Stock Exchange	NE0LVSPTSQ
237	45.53	GBP	09:33:30	London Stock Exchange	NE0LVSPTSR
47	45.55	GBP	09:36:23	London Stock Exchange	NE0LVSPTYA
127	45.55	GBP	09:36:23	London Stock Exchange	NE0LVSPTYB
57	45.56	GBP	09:36:40	London Stock Exchange	NE0LVSPTYE
27	45.56	GBP	09:36:40	London Stock Exchange	NE0LVSPTYF
54	45.56	GBP	09:37:01	London Stock Exchange	NE0LVSPTZF
160	45.56	GBP	09:37:01	London Stock Exchange	NE0LVSPT0G
21	45.56	GBP	09:37:12	London Stock Exchange	NE0LVSPT0J
8	45.56	GBP	09:37:13	London Stock Exchange	NE0LVSPT0P
13	45.56	GBP	09:37:13	London Stock Exchange	NE0LVSPT0Q
13	45.56	GBP	09:37:14	London Stock Exchange	NE0LVSPT0R
8	45.56	GBP	09:37:14	London Stock Exchange	NE0LVSPT0S
16	45.56	GBP	09:37:15	London Stock Exchange	NE0LVSPT0T
21	45.56	GBP	09:37:15	London Stock Exchange	NE0LVSPT0V
7	45.56	GBP	09:37:15	London Stock Exchange	NE0LVSPT0W
14	45.56	GBP	09:37:15	London Stock Exchange	NE0LVSPT0X
10	45.56	GBP	09:37:16	London Stock Exchange	NE0LVSPT0Y
81	45.58	GBP	09:39:01	London Stock Exchange	NE0LVSPT30
185	45.58	GBP	09:40:12	London Stock Exchange	NE0LVSPT61
38	45.55	GBP	09:41:36	London Stock Exchange	NE0LVSPT87
60	45.55	GBP	09:43:31	London Stock Exchange	NE0LVSPTBA
118	45.55	GBP	09:44:39	London Stock Exchange	NE0LVSPTC4
168	45.55	GBP	09:44:45	London Stock Exchange	NE0LVSPTCA
40	45.45	GBP	10:03:25	London Stock Exchange	NE0LVSPVGV
46	45.44	GBP	10:03:50	London Stock Exchange	NE0LVSPVH2
73	45.44	GBP	10:03:50	London Stock Exchange	NE0LVSPVH3
58	45.42	GBP	10:04:14	London Stock Exchange	NE0LVSPVIZ
15	45.42	GBP	10:04:14	London Stock Exchange	NE0LVSPVI0
44	45.42	GBP	10:05:05	London Stock Exchange	NE0LVSPVKH
46	45.41	GBP	10:05:11	London Stock Exchange	NE0LVSPVKN
117	45.41	GBP	10:05:11	London Stock Exchange	NE0LVSPVKO
198	45.4	GBP	10:06:27	London Stock Exchange	NE0LVSPVM3
225	45.4	GBP	10:06:28	London Stock Exchange	NE0LVSPVM5
149	45.4	GBP	10:06:48	London Stock Exchange	NE0LVSPVMD
43	45.4	GBP	10:06:48	London Stock Exchange	NE0LVSPVNH
250	45.4	GBP	10:06:54	London Stock Exchange	NE0LVSPVNK
250	45.4	GBP	10:06:54	London Stock Exchange	NE0LVSPVNL
21	45.4	GBP	10:06:54	London Stock Exchange	NE0LVSPVNM
133	45.4	GBP	10:06:54	London Stock Exchange	NE0LVSPVNN
117	45.4	GBP	10:06:54	London Stock Exchange	NE0LVSPVNO
41	45.4	GBP	10:06:54	London Stock Exchange	NE0LVSPVNP
404	45.4	GBP	10:06:54	London Stock Exchange	NE0LVSPVNQ
155	45.4	GBP	10:06:54	London Stock Exchange	NE0LVSPVNR
26	45.4	GBP	10:06:54	London Stock Exchange	NE0LVSPVNS
175	45.42	GBP	10:11:56	London Stock Exchange	NE0LVSPVVG
221	45.41	GBP	10:13:47	London Stock Exchange	NE0LVSPVYI
28	45.4	GBP	10:14:07	London Stock Exchange	NE0LVSPVY0
190	45.4	GBP	10:14:07	London Stock Exchange	NE0LVSPVY1
654	45.4	GBP	10:14:07	London Stock Exchange	NE0LVSPVY2
7	45.4	GBP	10:14:40	London Stock Exchange	NE0LVSPV0A
647	45.4	GBP	10:14:49	London Stock Exchange	NE0LVSPV1N
48	45.4	GBP	10:14:49	London Stock Exchange	NE0LVSPV1O
219	45.4	GBP	10:14:49	London Stock Exchange	NE0LVSPV1P
75	45.36	GBP	10:20:10	London Stock Exchange	NE0LVSPVFF
132	45.44	GBP	10:25:04	London Stock Exchange	NE0LVSPWQ1
144	45.42	GBP	10:25:30	London Stock Exchange	NE0LVSPWRK
71	45.41	GBP	10:25:34	London Stock Exchange	NE0LVSPWRO
70	45.4	GBP	10:26:15	London Stock Exchange	NE0LVSPWSK
153	45.42	GBP	10:26:32	London Stock Exchange	NE0LVSPWS4
75	45.41	GBP	10:28:25	London Stock Exchange	NE0LVSPWVR
85	45.41	GBP	10:29:48	London Stock Exchange	NE0LVSPWY0
106	45.42	GBP	10:30:11	London Stock Exchange	NE0LVSPWZL
99	45.42	GBP	10:32:14	London Stock Exchange	NE0LVSPW2I
181	45.41	GBP	10:32:14	London Stock Exchange	NE0LVSPW2J
140	45.38	GBP	10:32:24	London Stock Exchange	NE0LVSPW2T
72	45.36	GBP	10:33:49	London Stock Exchange	NE0LVSPW3Z
168	45.36	GBP	10:33:49	London Stock Exchange	NE0LVSPW30
38	45.4	GBP	10:35:25	London Stock Exchange	NE0LVSPW5U
37	45.4	GBP	10:35:26	London Stock Exchange	NE0LVSPW5V
37	45.41	GBP	10:35:27	London Stock Exchange	NE0LVSPW5X
39	45.4	GBP	10:35:41	London Stock Exchange	NE0LVSPW5Z
38	45.4	GBP	10:36:25	London Stock Exchange	NE0LVSPW69
296	45.39	GBP	10:36:46	London Stock Exchange	NE0LVSPW7V
169	45.35	GBP	10:37:17	London Stock Exchange	NE0LVSPW9P
273	45.33	GBP	10:38:20	London Stock Exchange	NE0LVSPWEL
149	45.32	GBP	10:39:08	London Stock Exchange	NE0LVSPXIM
171	45.33	GBP	10:40:00	London Stock Exchange	NE0LVSPXJO
264	45.34	GBP	10:42:57	London Stock Exchange	NE0LVSPXMB
12	45.34	GBP	10:42:57	London Stock Exchange	NE0LVSPXMC
205	45.33	GBP	10:43:05	London Stock Exchange	NE0LVSPXNH
23	45.32	GBP	10:47:24	London Stock Exchange	NE0LVSPXSY
23	45.32	GBP	10:47:25	London Stock Exchange	NE0LVSPXS1
2	45.33	GBP	10:47:26	London Stock Exchange	NE0LVSPXS9
202	45.32	GBP	10:52:17	London Stock Exchange	NE0LVSPXZY
157	45.3	GBP	10:52:25	London Stock Exchange	NE0LVSPXZ5
74	45.33	GBP	10:53:00	London Stock Exchange	NE0LVSPX07
18	45.34	GBP	10:53:19	London Stock Exchange	NE0LVSPX1R
58	45.33	GBP	10:54:08	London Stock Exchange	NE0LVSPX2Z
16	45.33	GBP	10:54:12	London Stock Exchange	NE0LVSPX2F
9	45.33	GBP	10:54:12	London Stock Exchange	NE0LVSPX3G
53	45.33	GBP	10:54:29	London Stock Exchange	NE0LVSPX3T
9	45.32	GBP	10:54:46	London Stock Exchange	NE0LVSPX3Y
76	45.32	GBP	10:54:46	London Stock Exchange	NE0LVSPX3Z
74	45.32	GBP	10:55:55	London Stock Exchange	NE0LVSPX58
173	45.32	GBP	10:56:22	London Stock Exchange	NE0LVSPX68
204	45.33	GBP	10:57:24	London Stock Exchange	NE0LVSPX9V
255	45.32	GBP	10:57:54	London Stock Exchange	NE0LVSPXAT
122	45.31	GBP	11:00:30	London Stock Exchange	NE0LVSPXEW
242	45.32	GBP	11:01:51	London Stock Exchange	NE0LVSPYH1
25	45.38	GBP	11:03:32	London Stock Exchange	NE0LVSPYMV
15	45.38	GBP	11:03:32	London Stock Exchange	NE0LVSPYMW
164	45.38	GBP	11:03:32	London Stock Exchange	NE0LVSPYMX
94	45.38	GBP	11:03:32	London Stock Exchange	NE0LVSPYMY
64	45.38	GBP	11:03:48	London Stock Exchange	NE0LVSPYNH
170	45.4	GBP	11:08:22	London Stock Exchange	NE0LVSPYVL
2	45.4	GBP	11:08:23	London Stock Exchange	NE0LVSPYVN
17	45.4	GBP	11:08:23	London Stock Exchange	NE0LVSPYVO
179	45.43	GBP	11:09:16	London Stock Exchange	NE0LVSPYXZ
204	45.45	GBP	11:10:02	London Stock Exchange	NE0LVSPYYA
13	45.5	GBP	11:13:35	London Stock Exchange	NE0LVSPY4C
16	45.5	GBP	11:13:35	London Stock Exchange	NE0LVSPY4D
33	45.5	GBP	11:13:35	London Stock Exchange	NE0LVSPY4E
61	45.5	GBP	11:13:35	London Stock Exchange	NE0LVSPY4F
185	45.49	GBP	11:13:36	London Stock Exchange	NE0LVSPY5H
99	45.48	GBP	11:13:56	London Stock Exchange	NE0LVSPY52
40	45.48	GBP	11:13:56	London Stock Exchange	NE0LVSPY53
48	45.48	GBP	11:13:56	London Stock Exchange	NE0LVSPY54
26	45.49	GBP	11:18:03	London Stock Exchange	NE0LVSPYAT
8	45.49	GBP	11:18:04	London Stock Exchange	NE0LVSPYA4
18	45.49	GBP	11:18:04	London Stock Exchange	NE0LVSPYA5
10	45.49	GBP	11:18:05	London Stock Exchange	NE0LVSPYA6
16	45.49	GBP	11:18:05	London Stock Exchange	NE0LVSPYA7
11	45.49	GBP	11:18:05	London Stock Exchange	NE0LVSPYA8
15	45.49	GBP	11:18:05	London Stock Exchange	NE0LVSPYA9
53	45.49	GBP	11:19:14	London Stock Exchange	NE0LVSPYBX
50	45.49	GBP	11:19:14	London Stock Exchange	NE0LVSPYBY
172	45.48	GBP	11:19:21	London Stock Exchange	NE0LVSPYB5
20	45.5	GBP	11:23:00	London Stock Exchange	NE0LVSPYFF
286	45.5	GBP	11:23:01	London Stock Exchange	NE0LVSPZGK
198	45.49	GBP	11:26:47	London Stock Exchange	NE0LVSPZMA
78	45.49	GBP	11:26:47	London Stock Exchange	NE0LVSPZMB
116	45.46	GBP	11:27:35	London Stock Exchange	NE0LVSPZNE
102	45.48	GBP	11:28:26	London Stock Exchange	NE0LVSPZPB
452	45.5	GBP	11:29:50	London Stock Exchange	NE0LVSPZS7
31	45.5	GBP	11:29:50	London Stock Exchange	NE0LVSPZS8
84	45.49	GBP	11:30:13	London Stock Exchange	NE0LVSPZT3
158	45.49	GBP	11:30:13	London Stock Exchange	NE0LVSPZT4
84	45.48	GBP	11:31:35	London Stock Exchange	NE0LVSPZVA
144	45.49	GBP	11:33:59	London Stock Exchange	NE0LVSPZ1K
219	45.5	GBP	11:39:46	London Stock Exchange	NE0LVSPZCO
160	45.5	GBP	11:42:24	London Stock Exchange	NE0LVSP0H6
170	45.5	GBP	11:49:28	London Stock Exchange	NE0LVSP0UZ
46	45.5	GBP	11:49:28	London Stock Exchange	NE0LVSP0U0
10	45.49	GBP	11:50:26	London Stock Exchange	NE0LVSP0WU
80	45.49	GBP	11:50:26	London Stock Exchange	NE0LVSP0WV
57	45.49	GBP	11:50:26	London Stock Exchange	NE0LVSP0WW
33	45.49	GBP	11:51:24	London Stock Exchange	NE0LVSP0YY
71	45.48	GBP	11:51:53	London Stock Exchange	NE0LVSP0ZB
55	45.48	GBP	11:52:24	London Stock Exchange	NE0LVSP00D
89	45.48	GBP	11:52:45	London Stock Exchange	NE0LVSP02M
58	45.48	GBP	11:52:45	London Stock Exchange	NE0LVSP02N
83	45.48	GBP	11:53:39	London Stock Exchange	NE0LVSP035
73	45.52	GBP	12:00:31	London Stock Exchange	NE0LVSP1KC
225	45.6	GBP	12:03:13	London Stock Exchange	NE0LVSP1S2
57	45.61	GBP	12:03:52	London Stock Exchange	NE0LVSP1VJ
28	45.61	GBP	12:06:24	London Stock Exchange	NE0LVSP12G
51	45.61	GBP	12:06:24	London Stock Exchange	NE0LVSP12H
98	45.61	GBP	12:06:24	London Stock Exchange	NE0LVSP12I
54	45.6	GBP	12:07:02	London Stock Exchange	NE0LVSP12F
221	45.61	GBP	12:08:38	London Stock Exchange	NE0LVSP146
157	45.62	GBP	12:10:00	London Stock Exchange	NE0LVSP161
102	45.62	GBP	12:10:00	London Stock Exchange	NE0LVSP162
373	45.61	GBP	12:10:28	London Stock Exchange	NE0LVSP17V
48	45.6	GBP	12:10:34	London Stock Exchange	NE0LVSP176
174	45.6	GBP	12:10:51	London Stock Exchange	NE0LVSP179
192	45.6	GBP	12:12:09	London Stock Exchange	NE0LVSP18D
180	45.65	GBP	12:13:36	London Stock Exchange	NE0LVSP1B3
171	45.64	GBP	12:14:20	London Stock Exchange	NE0LVSP1CN
238	45.63	GBP	12:14:48	London Stock Exchange	NE0LVSP1C3
207	45.62	GBP	12:15:13	London Stock Exchange	NE0LVSP1DI
210	45.61	GBP	12:15:37	London Stock Exchange	NE0LVSP1D8
119	45.61	GBP	12:16:48	London Stock Exchange	NE0LVSP1FR
102	45.61	GBP	12:17:19	London Stock Exchange	NE0LVSP2GG
4	45.59	GBP	12:17:19	London Stock Exchange	NE0LVSP2GQ
119	45.59	GBP	12:17:19	London Stock Exchange	NE0LVSP2GR
30	45.62	GBP	12:18:17	London Stock Exchange	NE0LVSP2II
9	45.62	GBP	12:18:17	London Stock Exchange	NE0LVSP2IJ
205	45.58	GBP	12:20:12	London Stock Exchange	NE0LVSP2KE
166	45.56	GBP	12:20:41	London Stock Exchange	NE0LVSP2L4
245	45.56	GBP	12:20:41	London Stock Exchange	NE0LVSP2L5
111	45.54	GBP	12:20:47	London Stock Exchange	NE0LVSP2L8
128	45.53	GBP	12:21:27	London Stock Exchange	NE0LVSP2N5
38	45.53	GBP	12:21:48	London Stock Exchange	NE0LVSP2OH
77	45.56	GBP	12:22:55	London Stock Exchange	NE0LVSP2P3
44	45.56	GBP	12:25:47	London Stock Exchange	NE0LVSP2TR
180	45.56	GBP	12:26:37	London Stock Exchange	NE0LVSP2VT
167	45.55	GBP	12:28:48	London Stock Exchange	NE0LVSP2YV
11	45.55	GBP	12:28:48	London Stock Exchange	NE0LVSP2YW
70	45.57	GBP	12:30:23	London Stock Exchange	NE0LVSP204
43	45.56	GBP	12:30:27	London Stock Exchange	NE0LVSP21M
22	45.56	GBP	12:30:27	London Stock Exchange	NE0LVSP21N
31	45.56	GBP	12:30:43	London Stock Exchange	NE0LVSP21D
38	45.57	GBP	12:31:39	London Stock Exchange	NE0LVSP24N
108	45.57	GBP	12:31:39	London Stock Exchange	NE0LVSP24O
84	45.57	GBP	12:32:24	London Stock Exchange	NE0LVSP26T
80	45.57	GBP	12:32:48	London Stock Exchange	NE0LVSP27I
230	45.6	GBP	12:34:15	London Stock Exchange	NE0LVSP299
230	45.6	GBP	12:36:06	London Stock Exchange	NE0LVSP2BQ
315	45.59	GBP	12:36:06	London Stock Exchange	NE0LVSP2BU
50	45.59	GBP	12:36:50	London Stock Exchange	NE0LVSP2DK
75	45.59	GBP	12:36:50	London Stock Exchange	NE0LVSP2DL
86	45.58	GBP	12:39:53	London Stock Exchange	NE0LVSP3KQ
280	45.58	GBP	12:39:53	London Stock Exchange	NE0LVSP3KR
33	45.58	GBP	12:39:53	London Stock Exchange	NE0LVSP3KS
73	45.57	GBP	12:39:58	London Stock Exchange	NE0LVSP3KZ
75	45.56	GBP	12:40:48	London Stock Exchange	NE0LVSP3LU
79	45.56	GBP	12:41:34	London Stock Exchange	NE0LVSP3M1
61	45.58	GBP	12:42:14	London Stock Exchange	NE0LVSP3OL
85	45.58	GBP	12:42:48	London Stock Exchange	NE0LVSP3PT
34	45.57	GBP	12:47:50	London Stock Exchange	NE0LVSP3ZK
121	45.57	GBP	12:47:50	London Stock Exchange	NE0LVSP3ZL
96	45.57	GBP	12:48:25	London Stock Exchange	NE0LVSP30L
103	45.58	GBP	12:48:48	London Stock Exchange	NE0LVSP31H
73	45.58	GBP	12:48:56	London Stock Exchange	NE0LVSP31V
31	45.57	GBP	12:49:09	London Stock Exchange	NE0LVSP316
225	45.57	GBP	12:49:09	London Stock Exchange	NE0LVSP317
152	45.56	GBP	12:50:34	London Stock Exchange	NE0LVSP34O
152	45.52	GBP	12:51:22	London Stock Exchange	NE0LVSP38H
12	45.5	GBP	12:52:03	London Stock Exchange	NE0LVSP38A
56	45.5	GBP	12:52:03	London Stock Exchange	NE0LVSP38B
74	45.5	GBP	12:52:44	London Stock Exchange	NE0LVSP393
38	45.49	GBP	12:53:17	London Stock Exchange	NE0LVSP3AX
75	45.52	GBP	12:54:08	London Stock Exchange	NE0LVSP3BB
23	45.52	GBP	12:54:08	London Stock Exchange	NE0LVSP3BC
16	45.52	GBP	12:54:08	London Stock Exchange	NE0LVSP3BD
72	45.51	GBP	12:55:03	London Stock Exchange	NE0LVSP3EK
105	45.48	GBP	12:58:54	London Stock Exchange	NE0LVSP4LP
45	45.5	GBP	12:59:30	London Stock Exchange	NE0LVSP4MC
90	45.49	GBP	12:59:48	London Stock Exchange	NE0LVSP4OV
16	45.49	GBP	12:59:48	London Stock Exchange	NE0LVSP4OW
74	45.49	GBP	13:00:11	London Stock Exchange	NE0LVSP4P9
121	45.49	GBP	13:00:11	London Stock Exchange	NE0LVSP4PA
149	45.48	GBP	13:00:21	London Stock Exchange	NE0LVSP4QN
29	45.46	GBP	13:00:29	London Stock Exchange	NE0LVSP4QT
39	45.43	GBP	13:00:43	London Stock Exchange	NE0LVSP4RN
34	45.42	GBP	13:01:14	London Stock Exchange	NE0LVSP4TM
104	45.45	GBP	13:02:02	London Stock Exchange	NE0LVSP4V7
49	45.45	GBP	13:02:50	London Stock Exchange	NE0LVSP41Y
23	45.45	GBP	13:02:50	London Stock Exchange	NE0LVSP41Z
30	45.46	GBP	13:03:56	London Stock Exchange	NE0LVSP43F
195	45.47	GBP	13:05:23	London Stock Exchange	NE0LVSP472
71	45.46	GBP	13:05:58	London Stock Exchange	NE0LVSP492
58	45.49	GBP	13:08:30	London Stock Exchange	NE0LVSP5IQ
216	45.49	GBP	13:08:54	London Stock Exchange	NE0LVSP5JW
144	45.48	GBP	13:09:00	London Stock Exchange	NE0LVSP5J1
38	45.48	GBP	13:09:16	London Stock Exchange	NE0LVSP5KH
75	45.48	GBP	13:09:54	London Stock Exchange	NE0LVSP5LA
39	45.48	GBP	13:10:17	London Stock Exchange	NE0LVSP5MD
73	45.48	GBP	13:10:51	London Stock Exchange	NE0LVSP5O3
38	45.48	GBP	13:11:19	London Stock Exchange	NE0LVSP5RB
56	45.48	GBP	13:12:12	London Stock Exchange	NE0LVSP5TN
46	45.48	GBP	13:12:12	London Stock Exchange	NE0LVSP5TO
38	45.48	GBP	13:12:49	London Stock Exchange	NE0LVSP5U9
38	45.48	GBP	13:13:04	London Stock Exchange	NE0LVSP5VD
38	45.48	GBP	13:13:19	London Stock Exchange	NE0LVSP5WU
39	45.48	GBP	13:13:40	London Stock Exchange	NE0LVSP5XK
93	45.48	GBP	13:14:49	London Stock Exchange	NE0LVSP5YD
62	45.49	GBP	13:15:36	London Stock Exchange	NE0LVSP50P
157	45.51	GBP	13:16:46	London Stock Exchange	NE0LVSP52C
56	45.53	GBP	13:17:39	London Stock Exchange	NE0LVSP556
39	45.52	GBP	13:17:48	London Stock Exchange	NE0LVSP560
65	45.54	GBP	13:18:30	London Stock Exchange	NE0LVSP59E
3	45.52	GBP	13:19:46	London Stock Exchange	NE0LVSP5D9
136	45.52	GBP	13:20:08	London Stock Exchange	NE0LVSP5FT
71	45.52	GBP	13:20:37	London Stock Exchange	NE0LVSP6GW
39	45.52	GBP	13:20:48	London Stock Exchange	NE0LVSP6G4
190	45.52	GBP	13:21:05	London Stock Exchange	NE0LVSP6HT
98	45.53	GBP	13:23:19	London Stock Exchange	NE0LVSP6KF
58	45.53	GBP	13:23:19	London Stock Exchange	NE0LVSP6LG
420	45.56	GBP	13:23:55	London Stock Exchange	NE0LVSP6MG
113	45.57	GBP	13:24:27	London Stock Exchange	NE0LVSP6OJ
28	45.56	GBP	13:25:41	London Stock Exchange	NE0LVSP6QX
201	45.56	GBP	13:25:41	London Stock Exchange	NE0LVSP6QY
111	45.55	GBP	13:25:48	London Stock Exchange	NE0LVSP6QB
176	45.56	GBP	13:26:24	London Stock Exchange	NE0LVSP6SV
151	45.56	GBP	13:27:04	London Stock Exchange	NE0LVSP6T5
199	45.55	GBP	13:27:10	London Stock Exchange	NE0LVSP6T8
182	45.54	GBP	13:29:05	London Stock Exchange	NE0LVSP6X8
195	45.53	GBP	13:29:50	London Stock Exchange	NE0LVSP6ZU
25	45.52	GBP	13:29:51	London Stock Exchange	NE0LVSP6Z4
14	45.48	GBP	13:32:00	London Stock Exchange	NE0LVSP634
200	45.48	GBP	13:32:00	London Stock Exchange	NE0LVSP635
156	45.47	GBP	13:32:03	London Stock Exchange	NE0LVSP63D
56	45.47	GBP	13:32:03	London Stock Exchange	NE0LVSP63E
100	45.51	GBP	13:32:59	London Stock Exchange	NE0LVSP66I
48	45.51	GBP	13:32:59	London Stock Exchange	NE0LVSP66J
92	45.49	GBP	13:33:15	London Stock Exchange	NE0LVSP666
43	45.49	GBP	13:33:15	London Stock Exchange	NE0LVSP667
121	45.5	GBP	13:34:20	London Stock Exchange	NE0LVSP69K
215	45.52	GBP	13:35:24	London Stock Exchange	NE0LVSP6AJ
89	45.53	GBP	13:35:58	London Stock Exchange	NE0LVSP6B0
70	45.53	GBP	13:36:43	London Stock Exchange	NE0LVSP6C4
92	45.51	GBP	13:37:07	London Stock Exchange	NE0LVSP6EN
93	45.5	GBP	13:37:35	London Stock Exchange	NE0LVSP6EB
55	45.48	GBP	13:38:04	London Stock Exchange	NE0LVSP6FS
39	45.48	GBP	13:38:12	London Stock Exchange	NE0LVSP6F0
71	45.54	GBP	13:42:02	London Stock Exchange	NE0LVSP7M3
217	45.54	GBP	13:42:02	London Stock Exchange	NE0LVSP7M4
78	45.55	GBP	13:43:16	London Stock Exchange	NE0LVSP7OO
156	45.55	GBP	13:43:21	London Stock Exchange	NE0LVSP7O2
42	45.54	GBP	13:44:02	London Stock Exchange	NE0LVSP7PS
239	45.54	GBP	13:44:02	London Stock Exchange	NE0LVSP7PT
149	45.54	GBP	13:44:50	London Stock Exchange	NE0LVSP7QC
163	45.53	GBP	13:45:46	London Stock Exchange	NE0LVSP7SB
36	45.52	GBP	13:47:03	London Stock Exchange	NE0LVSP7U9
112	45.52	GBP	13:49:15	London Stock Exchange	NE0LVSP7YZ
27	45.51	GBP	13:49:15	London Stock Exchange	NE0LVSP7Y1
72	45.51	GBP	13:49:22	London Stock Exchange	NE0LVSP7Y8
117	45.5	GBP	13:49:26	London Stock Exchange	NE0LVSP7ZG
67	45.63	GBP	13:50:30	London Stock Exchange	NE0LVSP73Y
22	45.63	GBP	13:50:30	London Stock Exchange	NE0LVSP73Z
128	45.64	GBP	13:50:31	London Stock Exchange	NE0LVSP73B
89	45.64	GBP	13:50:31	London Stock Exchange	NE0LVSP74L
69	45.63	GBP	13:50:32	London Stock Exchange	NE0LVSP74P
38	45.62	GBP	13:50:36	London Stock Exchange	NE0LVSP752
34	45.67	GBP	13:51:00	London Stock Exchange	NE0LVSP77P
28	45.67	GBP	13:51:00	London Stock Exchange	NE0LVSP77Q
156	45.62	GBP	13:52:00	London Stock Exchange	NE0LVSP79G
105	45.5	GBP	14:00:52	London Stock Exchange	NE0LVSP8RS
230	45.52	GBP	14:02:42	London Stock Exchange	NE0LVSP8V9
230	45.51	GBP	14:04:52	London Stock Exchange	NE0LVSP8YC
73	45.52	GBP	14:06:04	London Stock Exchange	NE0LVSP81M
54	45.53	GBP	14:06:40	London Stock Exchange	NE0LVSP823
51	45.52	GBP	14:07:01	London Stock Exchange	NE0LVSP83Y
125	45.52	GBP	14:07:01	London Stock Exchange	NE0LVSP83Z
148	45.53	GBP	14:08:13	London Stock Exchange	NE0LVSP86P
68	45.53	GBP	14:08:13	London Stock Exchange	NE0LVSP86Q
42	45.55	GBP	14:32:02	London Stock Exchange	NE0LVSPA6R
46	45.55	GBP	14:32:18	London Stock Exchange	NE0LVSPA7W
32	45.55	GBP	14:32:20	London Stock Exchange	NE0LVSPA8U
12	45.55	GBP	14:32:20	London Stock Exchange	NE0LVSPA8V
186	45.53	GBP	14:32:24	London Stock Exchange	NE0LVSPA87
179	45.56	GBP	14:32:50	London Stock Exchange	NE0LVSPAC8
297	45.55	GBP	14:33:14	London Stock Exchange	NE0LVSPAFL
22	45.55	GBP	14:33:15	London Stock Exchange	NE0LVSPAFP
154	45.55	GBP	14:33:15	London Stock Exchange	NE0LVSPAFQ
112	45.59	GBP	14:34:29	London Stock Exchange	NE0LVSPBQR
164	45.59	GBP	14:34:29	London Stock Exchange	NE0LVSPBQS
229	45.61	GBP	14:34:48	London Stock Exchange	NE0LVSPBRB
78	45.61	GBP	14:34:48	London Stock Exchange	NE0LVSPBRC
81	45.61	GBP	14:34:48	London Stock Exchange	NE0LVSPBRD
12	45.61	GBP	14:34:49	London Stock Exchange	NE0LVSPBRE
104	45.6	GBP	14:34:49	London Stock Exchange	NE0LVSPBSM
118	45.6	GBP	14:34:49	London Stock Exchange	NE0LVSPBSN
74	45.61	GBP	14:34:49	London Stock Exchange	NE0LVSPBSP
47	45.59	GBP	14:34:58	London Stock Exchange	NE0LVSPBTZ
25	45.59	GBP	14:34:58	London Stock Exchange	NE0LVSPBT0
48	45.58	GBP	14:35:59	London Stock Exchange	NE0LVSPBYI
78	45.58	GBP	14:35:59	London Stock Exchange	NE0LVSPBYJ
81	45.58	GBP	14:35:59	London Stock Exchange	NE0LVSPBYK
3	45.58	GBP	14:36:00	London Stock Exchange	NE0LVSPBYL
26	45.58	GBP	14:36:00	London Stock Exchange	NE0LVSPBYN
126	45.58	GBP	14:36:01	London Stock Exchange	NE0LVSPBYO
11	45.58	GBP	14:36:01	London Stock Exchange	NE0LVSPBYP
51	45.58	GBP	14:36:04	London Stock Exchange	NE0LVSPBY1
42	45.58	GBP	14:36:04	London Stock Exchange	NE0LVSPBY2
43	45.58	GBP	14:36:09	London Stock Exchange	NE0LVSPBZM
189	45.58	GBP	14:36:10	London Stock Exchange	NE0LVSPBZN
157	45.58	GBP	14:36:10	London Stock Exchange	NE0LVSPBZQ
163	45.61	GBP	14:37:17	London Stock Exchange	NE0LVSPB3O
78	45.61	GBP	14:37:18	London Stock Exchange	NE0LVSPB3Q
2	45.61	GBP	14:37:18	London Stock Exchange	NE0LVSPB3R
165	45.62	GBP	14:37:42	London Stock Exchange	NE0LVSPB4F
37	45.63	GBP	14:37:48	London Stock Exchange	NE0LVSPB5P
6	45.63	GBP	14:37:49	London Stock Exchange	NE0LVSPB5Q
44	45.63	GBP	14:37:55	London Stock Exchange	NE0LVSPB6P
43	45.63	GBP	14:38:02	London Stock Exchange	NE0LVSPB61
7	45.63	GBP	14:38:04	London Stock Exchange	NE0LVSPB66
27	45.63	GBP	14:38:04	London Stock Exchange	NE0LVSPB67
129	45.63	GBP	14:38:52	London Stock Exchange	NE0LVSPBAV
330	45.62	GBP	14:38:52	London Stock Exchange	NE0LVSPBAW
11	45.62	GBP	14:39:37	London Stock Exchange	NE0LVSPBDX
243	45.62	GBP	14:39:37	London Stock Exchange	NE0LVSPBDY
33	45.62	GBP	14:40:23	London Stock Exchange	NE0LVSPCJV
143	45.62	GBP	14:40:24	London Stock Exchange	NE0LVSPCJW
78	45.62	GBP	14:40:32	London Stock Exchange	NE0LVSPCJ6
50	45.62	GBP	14:40:33	London Stock Exchange	NE0LVSPCJ7
48	45.62	GBP	14:40:33	London Stock Exchange	NE0LVSPCJ8
98	45.61	GBP	14:40:41	London Stock Exchange	NE0LVSPCK3
10	45.6	GBP	14:40:50	London Stock Exchange	NE0LVSPCL7
236	45.6	GBP	14:40:50	London Stock Exchange	NE0LVSPCL8
237	45.61	GBP	14:41:25	London Stock Exchange	NE0LVSPCOH
39	45.61	GBP	14:41:25	London Stock Exchange	NE0LVSPCOI
218	45.62	GBP	14:42:42	London Stock Exchange	NE0LVSPCVY
50	45.62	GBP	14:42:42	London Stock Exchange	NE0LVSPCVZ
8	45.62	GBP	14:42:42	London Stock Exchange	NE0LVSPCV1
210	45.62	GBP	14:42:42	London Stock Exchange	NE0LVSPCV2
21	45.62	GBP	14:42:42	London Stock Exchange	NE0LVSPCV3
42	45.62	GBP	14:42:43	London Stock Exchange	NE0LVSPCVB
2	45.62	GBP	14:42:43	London Stock Exchange	NE0LVSPCVC
89	45.62	GBP	14:42:45	London Stock Exchange	NE0LVSPCVD
186	45.62	GBP	14:42:58	London Stock Exchange	NE0LVSPCWD
78	45.62	GBP	14:43:00	London Stock Exchange	NE0LVSPCXN
87	45.62	GBP	14:43:00	London Stock Exchange	NE0LVSPCXO
397	45.61	GBP	14:43:22	London Stock Exchange	NE0LVSPCYZ
18	45.63	GBP	14:43:54	London Stock Exchange	NE0LVSPC1P
156	45.63	GBP	14:43:54	London Stock Exchange	NE0LVSPC1Q
27	45.62	GBP	14:43:54	London Stock Exchange	NE0LVSPC1S
537	45.62	GBP	14:45:12	London Stock Exchange	NE0LVSPC9N
21	45.62	GBP	14:45:12	London Stock Exchange	NE0LVSPC9O
10	45.61	GBP	14:45:17	London Stock Exchange	NE0LVSPC9U
184	45.61	GBP	14:45:48	London Stock Exchange	NE0LVSPCBQ
330	45.6	GBP	14:46:48	London Stock Exchange	NE0LVSPCEZ
189	45.64	GBP	14:47:47	London Stock Exchange	NE0LVSPDI2
45	45.64	GBP	14:48:18	London Stock Exchange	NE0LVSPDKJ
37	45.64	GBP	14:48:43	London Stock Exchange	NE0LVSPDL9
85	45.64	GBP	14:49:00	London Stock Exchange	NE0LVSPDNI
76	45.64	GBP	14:49:00	London Stock Exchange	NE0LVSPDNJ
302	45.65	GBP	14:49:14	London Stock Exchange	NE0LVSPDOL
162	45.67	GBP	14:49:52	London Stock Exchange	NE0LVSPDQV
170	45.66	GBP	14:49:52	London Stock Exchange	NE0LVSPDQW
166	45.66	GBP	14:50:50	London Stock Exchange	NE0LVSPDU1
15	45.67	GBP	14:51:23	London Stock Exchange	NE0LVSPDXB
84	45.67	GBP	14:51:23	London Stock Exchange	NE0LVSPDXC
156	45.68	GBP	14:51:46	London Stock Exchange	NE0LVSPDY7
307	45.67	GBP	14:52:03	London Stock Exchange	NE0LVSPDZQ
170	45.68	GBP	14:52:21	London Stock Exchange	NE0LVSPD0P
100	45.69	GBP	14:53:05	London Stock Exchange	NE0LVSPD3M
159	45.69	GBP	14:55:03	London Stock Exchange	NE0LVSPDAD
78	45.69	GBP	14:55:14	London Stock Exchange	NE0LVSPDBK
68	45.69	GBP	14:55:14	London Stock Exchange	NE0LVSPDBL
202	45.72	GBP	14:56:09	London Stock Exchange	NE0LVSPDDT
238	45.72	GBP	14:56:26	London Stock Exchange	NE0LVSPDEG
98	45.72	GBP	14:56:26	London Stock Exchange	NE0LVSPDEW
49	45.72	GBP	14:56:26	London Stock Exchange	NE0LVSPDEX
101	45.72	GBP	14:56:26	London Stock Exchange	NE0LVSPDEY
59	45.72	GBP	14:56:26	London Stock Exchange	NE0LVSPDEZ
139	45.72	GBP	14:56:26	London Stock Exchange	NE0LVSPDE0
124	45.73	GBP	14:57:50	London Stock Exchange	NE0LVSPEJN
181	45.74	GBP	14:58:59	London Stock Exchange	NE0LVSPEMM
109	45.73	GBP	14:59:43	London Stock Exchange	NE0LVSPEPG
103	45.73	GBP	14:59:43	London Stock Exchange	NE0LVSPEPH
141	45.72	GBP	14:59:43	London Stock Exchange	NE0LVSPEPN
38	45.72	GBP	14:59:50	London Stock Exchange	NE0LVSPEP1
135	45.73	GBP	15:00:33	London Stock Exchange	NE0LVSPETI
70	45.72	GBP	15:00:39	London Stock Exchange	NE0LVSPET8
10	45.7	GBP	15:00:42	London Stock Exchange	NE0LVSPEUH
37	45.7	GBP	15:00:42	London Stock Exchange	NE0LVSPEUI
12	45.66	GBP	15:01:32	London Stock Exchange	NE0LVSPEWO
40	45.68	GBP	15:01:57	London Stock Exchange	NE0LVSPEYZ
80	45.68	GBP	15:01:57	London Stock Exchange	NE0LVSPEY0
168	45.69	GBP	15:02:55	London Stock Exchange	NE0LVSPE5J
254	45.67	GBP	15:03:32	London Stock Exchange	NE0LVSPE9Y
279	45.67	GBP	15:05:06	London Stock Exchange	NE0LVSPFJK
250	45.64	GBP	15:05:36	London Stock Exchange	NE0LVSPFLF
8	45.64	GBP	15:05:36	London Stock Exchange	NE0LVSPFMG
39	45.65	GBP	15:07:19	London Stock Exchange	NE0LVSPFWP
41	45.65	GBP	15:07:27	London Stock Exchange	NE0LVSPFW5
85	45.65	GBP	15:07:38	London Stock Exchange	NE0LVSPFXW
31	45.65	GBP	15:07:41	London Stock Exchange	NE0LVSPFXD
48	45.65	GBP	15:07:41	London Stock Exchange	NE0LVSPFXE
37	45.65	GBP	15:07:41	London Stock Exchange	NE0LVSPFXF
100	45.64	GBP	15:07:48	London Stock Exchange	NE0LVSPFY0
146	45.64	GBP	15:07:48	London Stock Exchange	NE0LVSPFY1
271	45.62	GBP	15:08:01	London Stock Exchange	NE0LVSPFZA
122	45.62	GBP	15:08:02	London Stock Exchange	NE0LVSPFZD
32	45.62	GBP	15:08:02	London Stock Exchange	NE0LVSPFZE
100	45.61	GBP	15:08:16	London Stock Exchange	NE0LVSPF0X
100	45.61	GBP	15:08:16	London Stock Exchange	NE0LVSPF0Y
10	45.61	GBP	15:08:16	London Stock Exchange	NE0LVSPF0Z
19	45.61	GBP	15:08:16	London Stock Exchange	NE0LVSPF00
4	45.62	GBP	15:09:25	London Stock Exchange	NE0LVSPF34
178	45.62	GBP	15:09:25	London Stock Exchange	NE0LVSPF35
7	45.58	GBP	15:10:30	London Stock Exchange	NE0LVSPF7C
130	45.6	GBP	15:12:08	London Stock Exchange	NE0LVSPFD2
2	45.59	GBP	15:12:35	London Stock Exchange	NE0LVSPFFM
10	45.59	GBP	15:12:35	London Stock Exchange	NE0LVSPFFN
10	45.59	GBP	15:12:35	London Stock Exchange	NE0LVSPFFO
254	45.59	GBP	15:12:37	London Stock Exchange	NE0LVSPFFS
29	45.59	GBP	15:12:58	London Stock Exchange	NE0LVSQGHM
164	45.57	GBP	15:13:33	London Stock Exchange	NE0LVSQGKL
80	45.56	GBP	15:13:36	London Stock Exchange	NE0LVSQGKO
5	45.56	GBP	15:13:36	London Stock Exchange	NE0LVSQGKP
68	45.57	GBP	15:14:23	London Stock Exchange	NE0LVSQGNS
25	45.57	GBP	15:14:23	London Stock Exchange	NE0LVSQGNT
53	45.56	GBP	15:14:46	London Stock Exchange	NE0LVSQGN5
199	45.56	GBP	15:14:46	London Stock Exchange	NE0LVSQGN6
98	45.56	GBP	15:14:46	London Stock Exchange	NE0LVSQGN7
36	45.56	GBP	15:14:46	London Stock Exchange	NE0LVSQGN8
101	45.56	GBP	15:14:46	London Stock Exchange	NE0LVSQGN9
94	45.56	GBP	15:14:46	London Stock Exchange	NE0LVSQGNA
58	45.56	GBP	15:16:00	London Stock Exchange	NE0LVSQGRA
91	45.56	GBP	15:16:00	London Stock Exchange	NE0LVSQGRB
161	45.56	GBP	15:16:22	London Stock Exchange	NE0LVSQGTU
115	45.55	GBP	15:17:14	London Stock Exchange	NE0LVSQGXH
37	45.55	GBP	15:17:14	London Stock Exchange	NE0LVSQGXI
375	45.55	GBP	15:17:14	London Stock Exchange	NE0LVSQGXJ
19	45.53	GBP	15:17:21	London Stock Exchange	NE0LVSQGYZ
215	45.53	GBP	15:18:09	London Stock Exchange	NE0LVSQG40
135	45.53	GBP	15:18:39	London Stock Exchange	NE0LVSQG8M
404	45.52	GBP	15:19:44	London Stock Exchange	NE0LVSQGEH
250	45.52	GBP	15:19:44	London Stock Exchange	NE0LVSQGEI
5	45.52	GBP	15:19:44	London Stock Exchange	NE0LVSQGEJ
73	45.52	GBP	15:19:44	London Stock Exchange	NE0LVSQGEK
30	45.52	GBP	15:19:44	London Stock Exchange	NE0LVSQGEL
119	45.5	GBP	15:20:21	London Stock Exchange	NE0LVSQHHO
67	45.49	GBP	15:20:31	London Stock Exchange	NE0LVSQHJJ
48	45.49	GBP	15:20:31	London Stock Exchange	NE0LVSQHJK
184	45.5	GBP	15:22:03	London Stock Exchange	NE0LVSQHND
94	45.5	GBP	15:22:52	London Stock Exchange	NE0LVSQHTK
111	45.49	GBP	15:22:55	London Stock Exchange	NE0LVSQHU2
62	45.49	GBP	15:23:23	London Stock Exchange	NE0LVSQHWO
212	45.49	GBP	15:23:25	London Stock Exchange	NE0LVSQHWX
78	45.49	GBP	15:23:52	London Stock Exchange	NE0LVSQHZM
82	45.49	GBP	15:24:04	London Stock Exchange	NE0LVSQHZ1
101	45.49	GBP	15:24:04	London Stock Exchange	NE0LVSQHZ2
38	45.49	GBP	15:24:04	London Stock Exchange	NE0LVSQHZA
98	45.49	GBP	15:24:04	London Stock Exchange	NE0LVSQHZB
101	45.49	GBP	15:24:04	London Stock Exchange	NE0LVSQHZC
49	45.49	GBP	15:24:04	London Stock Exchange	NE0LVSQHZD
239	45.47	GBP	15:24:07	London Stock Exchange	NE0LVSQH0Y
118	45.47	GBP	15:26:12	London Stock Exchange	NE0LVSQH7J
336	45.46	GBP	15:26:14	London Stock Exchange	NE0LVSQH7T
119	45.45	GBP	15:27:03	London Stock Exchange	NE0LVSQH9A
25	45.45	GBP	15:27:03	London Stock Exchange	NE0LVSQH9B
51	45.45	GBP	15:27:48	London Stock Exchange	NE0LVSQHD8
53	45.45	GBP	15:27:57	London Stock Exchange	NE0LVSQHFM
53	45.45	GBP	15:28:18	London Stock Exchange	NE0LVSQHFZ
2	45.45	GBP	15:28:18	London Stock Exchange	NE0LVSQHFE
38	45.46	GBP	15:28:48	London Stock Exchange	NE0LVSQIJQ
1	45.46	GBP	15:28:48	London Stock Exchange	NE0LVSQIJR
37	45.46	GBP	15:28:49	London Stock Exchange	NE0LVSQIJ4
1	45.46	GBP	15:28:49	London Stock Exchange	NE0LVSQIJ6
37	45.46	GBP	15:28:49	London Stock Exchange	NE0LVSQIJ7
29	45.46	GBP	15:28:59	London Stock Exchange	NE0LVSQIK3
5	45.46	GBP	15:29:00	London Stock Exchange	NE0LVSQIK4
207	45.46	GBP	15:29:00	London Stock Exchange	NE0LVSQIK5
152	45.46	GBP	15:29:08	London Stock Exchange	NE0LVSQIKD
86	45.45	GBP	15:29:08	London Stock Exchange	NE0LVSQIKE
35	45.45	GBP	15:30:07	London Stock Exchange	NE0LVSQIMF
36	45.45	GBP	15:30:07	London Stock Exchange	NE0LVSQING
28	45.45	GBP	15:30:07	London Stock Exchange	NE0LVSQINH
29	45.45	GBP	15:30:52	London Stock Exchange	NE0LVSQIPF
65	45.45	GBP	15:30:54	London Stock Exchange	NE0LVSQIQS
2	45.44	GBP	15:30:59	London Stock Exchange	NE0LVSQIRI
101	45.44	GBP	15:30:59	London Stock Exchange	NE0LVSQIRJ
28	45.44	GBP	15:30:59	London Stock Exchange	NE0LVSQIRK
41	45.44	GBP	15:31:01	London Stock Exchange	NE0LVSQIRL
22	45.44	GBP	15:31:01	London Stock Exchange	NE0LVSQIRM
7	45.44	GBP	15:31:04	London Stock Exchange	NE0LVSQIR7
45	45.44	GBP	15:31:04	London Stock Exchange	NE0LVSQIR8
620	45.43	GBP	15:31:19	London Stock Exchange	NE0LVSQIT8
23	45.45	GBP	15:33:16	London Stock Exchange	NE0LVSQI4O
52	45.45	GBP	15:33:16	London Stock Exchange	NE0LVSQI4P
72	45.45	GBP	15:33:16	London Stock Exchange	NE0LVSQI4Q
36	45.44	GBP	15:33:43	London Stock Exchange	NE0LVSQI59
35	45.44	GBP	15:34:14	London Stock Exchange	NE0LVSQI6A
129	45.43	GBP	15:34:15	London Stock Exchange	NE0LVSQI6B
58	45.43	GBP	15:34:29	London Stock Exchange	NE0LVSQI7W
37	45.43	GBP	15:34:30	London Stock Exchange	NE0LVSQI7Y
44	45.43	GBP	15:34:31	London Stock Exchange	NE0LVSQI70
18	45.43	GBP	15:34:32	London Stock Exchange	NE0LVSQI71
98	45.44	GBP	15:35:03	London Stock Exchange	NE0LVSQIAU
24	45.44	GBP	15:35:03	London Stock Exchange	NE0LVSQIAV
57	45.44	GBP	15:35:05	London Stock Exchange	NE0LVSQIA6
5	45.44	GBP	15:35:05	London Stock Exchange	NE0LVSQIA7
100	45.44	GBP	15:36:03	London Stock Exchange	NE0LVSQIEH
23	45.45	GBP	15:36:15	London Stock Exchange	NE0LVSQIE8
29	45.45	GBP	15:36:15	London Stock Exchange	NE0LVSQIE9
98	45.45	GBP	15:36:15	London Stock Exchange	NE0LVSQIEA
4	45.45	GBP	15:36:16	London Stock Exchange	NE0LVSQIED
26	45.45	GBP	15:36:16	London Stock Exchange	NE0LVSQIEE
54	45.45	GBP	15:36:16	London Stock Exchange	NE0LVSQIEF
56	45.47	GBP	15:36:50	London Stock Exchange	NE0LVSQJHI
134	45.48	GBP	15:37:01	London Stock Exchange	NE0LVSQJH6
62	45.48	GBP	15:37:29	London Stock Exchange	NE0LVSQJJQ
62	45.48	GBP	15:37:31	London Stock Exchange	NE0LVSQJJ0
3	45.48	GBP	15:37:31	London Stock Exchange	NE0LVSQJJ1
26	45.48	GBP	15:37:31	London Stock Exchange	NE0LVSQJJ2
62	45.48	GBP	15:37:31	London Stock Exchange	NE0LVSQJJ3
4	45.48	GBP	15:37:32	London Stock Exchange	NE0LVSQJJ4
40	45.48	GBP	15:37:32	London Stock Exchange	NE0LVSQJJ5
46	45.48	GBP	15:37:37	London Stock Exchange	NE0LVSQJJ7
219	45.47	GBP	15:37:41	London Stock Exchange	NE0LVSQJKI
72	45.47	GBP	15:37:41	London Stock Exchange	NE0LVSQJKJ
289	45.46	GBP	15:37:51	London Stock Exchange	NE0LVSQJL2
141	45.46	GBP	15:38:37	London Stock Exchange	NE0LVSQJPQ
45	45.45	GBP	15:39:07	London Stock Exchange	NE0LVSQJQY
267	45.45	GBP	15:39:07	London Stock Exchange	NE0LVSQJQZ
64	45.42	GBP	15:39:52	London Stock Exchange	NE0LVSQJSP
91	45.42	GBP	15:39:52	London Stock Exchange	NE0LVSQJSQ
36	45.47	GBP	15:41:36	London Stock Exchange	NE0LVSQJX4
100	45.47	GBP	15:41:44	London Stock Exchange	NE0LVSQJXF
45	45.47	GBP	15:41:59	London Stock Exchange	NE0LVSQJZH
119	45.47	GBP	15:41:59	London Stock Exchange	NE0LVSQJZI
50	45.47	GBP	15:41:59	London Stock Exchange	NE0LVSQJZJ
2	45.47	GBP	15:41:59	London Stock Exchange	NE0LVSQJZK
221	45.46	GBP	15:42:03	London Stock Exchange	NE0LVSQJZL
141	45.45	GBP	15:42:39	London Stock Exchange	NE0LVSQJ2Y
226	45.45	GBP	15:43:01	London Stock Exchange	NE0LVSQJ3T
35	45.45	GBP	15:43:56	London Stock Exchange	NE0LVSQJCR
51	45.46	GBP	15:44:12	London Stock Exchange	NE0LVSQJD3
51	45.45	GBP	15:44:12	London Stock Exchange	NE0LVSQJD4
202	45.45	GBP	15:44:12	London Stock Exchange	NE0LVSQJD5
1	45.45	GBP	15:44:12	London Stock Exchange	NE0LVSQJD8
185	45.46	GBP	15:45:00	London Stock Exchange	NE0LVSQKGG
119	45.48	GBP	15:45:14	London Stock Exchange	NE0LVSQKG9
59	45.47	GBP	15:45:53	London Stock Exchange	NE0LVSQKIX
202	45.47	GBP	15:45:53	London Stock Exchange	NE0LVSQKIY
49	45.47	GBP	15:46:54	London Stock Exchange	NE0LVSQKLV
59	45.47	GBP	15:46:54	London Stock Exchange	NE0LVSQKLW
40	45.47	GBP	15:46:54	London Stock Exchange	NE0LVSQKLX
38	45.47	GBP	15:47:02	London Stock Exchange	NE0LVSQKL2
9	45.46	GBP	15:47:03	London Stock Exchange	NE0LVSQKL7
98	45.47	GBP	15:47:48	London Stock Exchange	NE0LVSQKOY
88	45.47	GBP	15:47:48	London Stock Exchange	NE0LVSQKOZ
153	45.46	GBP	15:47:52	London Stock Exchange	NE0LVSQKO8
208	45.46	GBP	15:47:52	London Stock Exchange	NE0LVSQKO9
70	45.45	GBP	15:48:05	London Stock Exchange	NE0LVSQKQL
39	45.46	GBP	15:48:27	London Stock Exchange	NE0LVSQKTY
59	45.46	GBP	15:48:27	London Stock Exchange	NE0LVSQKTZ
1	45.46	GBP	15:48:27	London Stock Exchange	NE0LVSQKT0
56	45.46	GBP	15:48:29	London Stock Exchange	NE0LVSQKT4
100	45.45	GBP	15:49:02	London Stock Exchange	NE0LVSQKWV
21	45.45	GBP	15:49:02	London Stock Exchange	NE0LVSQKWW
66	45.46	GBP	15:49:15	London Stock Exchange	NE0LVSQKXO
58	45.46	GBP	15:49:15	London Stock Exchange	NE0LVSQKXP
55	45.46	GBP	15:49:15	London Stock Exchange	NE0LVSQKXQ
36	45.46	GBP	15:49:15	London Stock Exchange	NE0LVSQKXR
37	45.47	GBP	15:49:46	London Stock Exchange	NE0LVSQKYP
60	45.47	GBP	15:49:46	London Stock Exchange	NE0LVSQKYQ
29	45.47	GBP	15:49:46	London Stock Exchange	NE0LVSQKYR
60	45.47	GBP	15:49:46	London Stock Exchange	NE0LVSQKYS
15	45.47	GBP	15:49:46	London Stock Exchange	NE0LVSQKYT
60	45.47	GBP	15:49:47	London Stock Exchange	NE0LVSQKYW
60	45.47	GBP	15:49:47	London Stock Exchange	NE0LVSQKYX
98	45.47	GBP	15:49:47	London Stock Exchange	NE0LVSQKYY
5	45.47	GBP	15:49:48	London Stock Exchange	NE0LVSQKYZ
36	45.47	GBP	15:49:48	London Stock Exchange	NE0LVSQKY0
19	45.47	GBP	15:49:48	London Stock Exchange	NE0LVSQKY1
29	45.47	GBP	15:49:48	London Stock Exchange	NE0LVSQKY2
14	45.47	GBP	15:49:48	London Stock Exchange	NE0LVSQKY3
28	45.47	GBP	15:49:52	London Stock Exchange	NE0LVSQKYA
9	45.47	GBP	15:49:52	London Stock Exchange	NE0LVSQKYB
40	45.49	GBP	15:50:46	London Stock Exchange	NE0LVSQK1K
74	45.49	GBP	15:50:46	London Stock Exchange	NE0LVSQK1L
33	45.49	GBP	15:50:50	London Stock Exchange	NE0LVSQK1N
483	45.49	GBP	15:50:50	London Stock Exchange	NE0LVSQK1O
141	45.49	GBP	15:50:50	London Stock Exchange	NE0LVSQK1P
400	45.49	GBP	15:50:50	London Stock Exchange	NE0LVSQK1Q
163	45.49	GBP	15:50:50	London Stock Exchange	NE0LVSQK1R
13	45.49	GBP	15:50:50	London Stock Exchange	NE0LVSQK1S
76	45.49	GBP	15:50:50	London Stock Exchange	NE0LVSQK1T
513	45.49	GBP	15:50:50	London Stock Exchange	NE0LVSQK1U
55	45.49	GBP	15:50:50	London Stock Exchange	NE0LVSQK1V
43	45.49	GBP	15:50:50	London Stock Exchange	NE0LVSQK1X
57	45.49	GBP	15:50:50	London Stock Exchange	NE0LVSQK1Y
99	45.49	GBP	15:50:55	London Stock Exchange	NE0LVSQK1Z
501	45.49	GBP	15:50:55	London Stock Exchange	NE0LVSQK10
60	45.49	GBP	15:50:55	London Stock Exchange	NE0LVSQK11
263	45.49	GBP	15:50:55	London Stock Exchange	NE0LVSQK12
35	45.49	GBP	15:51:15	London Stock Exchange	NE0LVSQK3R
24	45.5	GBP	15:51:25	London Stock Exchange	NE0LVSQK5M
23	45.5	GBP	15:51:25	London Stock Exchange	NE0LVSQK5N
43	45.5	GBP	15:51:28	London Stock Exchange	NE0LVSQK5R
97	45.52	GBP	15:51:44	London Stock Exchange	NE0LVSQK7P
86	45.52	GBP	15:51:44	London Stock Exchange	NE0LVSQK7Q
32	45.52	GBP	15:51:45	London Stock Exchange	NE0LVSQK7R
58	45.52	GBP	15:51:49	London Stock Exchange	NE0LVSQK7S
1	45.52	GBP	15:51:49	London Stock Exchange	NE0LVSQK7V
33	45.52	GBP	15:51:51	London Stock Exchange	NE0LVSQK7W
5	45.52	GBP	15:51:51	London Stock Exchange	NE0LVSQK7X
72	45.53	GBP	15:52:42	London Stock Exchange	NE0LVSQKAJ
135	45.53	GBP	15:52:42	London Stock Exchange	NE0LVSQKAK
98	45.53	GBP	15:52:42	London Stock Exchange	NE0LVSQKAL
101	45.53	GBP	15:52:42	London Stock Exchange	NE0LVSQKAM
65	45.53	GBP	15:52:42	London Stock Exchange	NE0LVSQKAN
65	45.53	GBP	15:52:42	London Stock Exchange	NE0LVSQKAO
69	45.53	GBP	15:52:43	London Stock Exchange	NE0LVSQKAP
40	45.53	GBP	15:52:53	London Stock Exchange	NE0LVSQKBX
34	45.53	GBP	15:52:53	London Stock Exchange	NE0LVSQKBY
27	45.52	GBP	15:53:09	London Stock Exchange	NE0LVSQKDL
32	45.52	GBP	15:53:09	London Stock Exchange	NE0LVSQKDM
24	45.52	GBP	15:53:09	London Stock Exchange	NE0LVSQKDN
62	45.52	GBP	15:53:09	London Stock Exchange	NE0LVSQKDO
10	45.54	GBP	15:54:08	London Stock Exchange	NE0LVSQLID
51	45.54	GBP	15:54:08	London Stock Exchange	NE0LVSQLIE
1	45.54	GBP	15:54:08	London Stock Exchange	NE0LVSQLIF
45	45.54	GBP	15:54:09	London Stock Exchange	NE0LVSQLJG
98	45.54	GBP	15:54:09	London Stock Exchange	NE0LVSQLJH
128	45.54	GBP	15:54:09	London Stock Exchange	NE0LVSQLJI
135	45.54	GBP	15:54:21	London Stock Exchange	NE0LVSQLJQ
131	45.56	GBP	15:55:03	London Stock Exchange	NE0LVSQLKD
170	45.56	GBP	15:55:18	London Stock Exchange	NE0LVSQLMA
92	45.57	GBP	15:55:23	London Stock Exchange	NE0LVSQLOK
136	45.57	GBP	15:55:31	London Stock Exchange	NE0LVSQLOS
100	45.57	GBP	15:56:08	London Stock Exchange	NE0LVSQLQ2
90	45.56	GBP	15:56:19	London Stock Exchange	NE0LVSQLQA
254	45.56	GBP	15:56:19	London Stock Exchange	NE0LVSQLQB
75	45.56	GBP	15:56:19	London Stock Exchange	NE0LVSQLQC
3	45.56	GBP	15:56:19	London Stock Exchange	NE0LVSQLQF
151	45.56	GBP	15:56:45	London Stock Exchange	NE0LVSQLT7
144	45.56	GBP	15:56:45	London Stock Exchange	NE0LVSQLT8
78	45.56	GBP	15:57:19	London Stock Exchange	NE0LVSQLV3
255	45.57	GBP	15:57:56	London Stock Exchange	NE0LVSQLXL
405	45.56	GBP	15:58:05	London Stock Exchange	NE0LVSQLXQ
172	45.58	GBP	15:59:04	London Stock Exchange	NE0LVSQL3H
2	45.59	GBP	15:59:17	London Stock Exchange	NE0LVSQL7S
159	45.59	GBP	15:59:20	London Stock Exchange	NE0LVSQL8C
120	45.6	GBP	16:00:23	London Stock Exchange	NE0LVSQLFP
3	45.6	GBP	16:00:24	London Stock Exchange	NE0LVSQLFW
43	45.6	GBP	16:00:24	London Stock Exchange	NE0LVSQLFX
101	45.6	GBP	16:00:24	London Stock Exchange	NE0LVSQLFY
552	45.59	GBP	16:00:34	London Stock Exchange	NE0LVSQMH7
35	45.57	GBP	16:00:34	London Stock Exchange	NE0LVSQMHD
322	45.57	GBP	16:00:38	London Stock Exchange	NE0LVSQMIT
278	45.55	GBP	16:01:04	London Stock Exchange	NE0LVSQMJF
31	45.57	GBP	16:01:57	London Stock Exchange	NE0LVSQMMV
100	45.57	GBP	16:02:02	London Stock Exchange	NE0LVSQMMD
121	45.57	GBP	16:02:03	London Stock Exchange	NE0LVSQMME
130	45.57	GBP	16:02:28	London Stock Exchange	NE0LVSQMOK
418	45.57	GBP	16:02:42	London Stock Exchange	NE0LVSQMOY
10	45.59	GBP	16:04:05	London Stock Exchange	NE0LVSQMS9
235	45.6	GBP	16:05:00	London Stock Exchange	NE0LVSQMWK
191	45.6	GBP	16:05:00	London Stock Exchange	NE0LVSQMWL
110	45.6	GBP	16:05:00	London Stock Exchange	NE0LVSQMWO
64	45.6	GBP	16:05:00	London Stock Exchange	NE0LVSQMWP
25	45.59	GBP	16:05:00	London Stock Exchange	NE0LVSQMWR
5	45.59	GBP	16:05:00	London Stock Exchange	NE0LVSQMWS
4	45.59	GBP	16:05:00	London Stock Exchange	NE0LVSQMWT
255	45.6	GBP	16:05:40	London Stock Exchange	NE0LVSQM0Y
31	45.6	GBP	16:05:40	London Stock Exchange	NE0LVSQM0Z
24	45.6	GBP	16:05:40	London Stock Exchange	NE0LVSQM00
90	45.6	GBP	16:05:40	London Stock Exchange	NE0LVSQM01
90	45.6	GBP	16:05:40	London Stock Exchange	NE0LVSQM02
27	45.6	GBP	16:05:40	London Stock Exchange	NE0LVSQM03
79	45.59	GBP	16:05:40	London Stock Exchange	NE0LVSQM04
98	45.59	GBP	16:05:44	London Stock Exchange	NE0LVSQM1P
26	45.59	GBP	16:05:44	London Stock Exchange	NE0LVSQM1Q
106	45.6	GBP	16:06:42	London Stock Exchange	NE0LVSQM7Q
100	45.61	GBP	16:06:49	London Stock Exchange	NE0LVSQM77
5	45.61	GBP	16:06:49	London Stock Exchange	NE0LVSQM78
122	45.61	GBP	16:07:20	London Stock Exchange	NE0LVSQMA3
130	45.61	GBP	16:07:20	London Stock Exchange	NE0LVSQMA4
53	45.61	GBP	16:07:20	London Stock Exchange	NE0LVSQMA5
110	45.61	GBP	16:07:20	London Stock Exchange	NE0LVSQMA6
47	45.62	GBP	16:07:48	London Stock Exchange	NE0LVSQMB0
115	45.62	GBP	16:07:54	London Stock Exchange	NE0LVSQMB7
138	45.62	GBP	16:07:54	London Stock Exchange	NE0LVSQMB8
100	45.62	GBP	16:08:02	London Stock Exchange	NE0LVSQMCN
51	45.62	GBP	16:08:02	London Stock Exchange	NE0LVSQMCO
100	45.62	GBP	16:08:03	London Stock Exchange	NE0LVSQMCP
220	45.62	GBP	16:08:11	London Stock Exchange	NE0LVSQMDT
136	45.62	GBP	16:08:11	London Stock Exchange	NE0LVSQMDU
2	45.62	GBP	16:08:11	London Stock Exchange	NE0LVSQMDV
131	45.63	GBP	16:08:42	London Stock Exchange	NE0LVSQMFB
101	45.63	GBP	16:08:42	London Stock Exchange	NE0LVSQMFC
71	45.63	GBP	16:08:42	London Stock Exchange	NE0LVSQMFD
98	45.63	GBP	16:08:53	London Stock Exchange	NE0LVSQNGM
101	45.63	GBP	16:08:53	London Stock Exchange	NE0LVSQNGN
110	45.63	GBP	16:08:53	London Stock Exchange	NE0LVSQNGO
72	45.63	GBP	16:08:53	London Stock Exchange	NE0LVSQNGP
120	45.63	GBP	16:08:53	London Stock Exchange	NE0LVSQNGQ
9	45.63	GBP	16:08:55	London Stock Exchange	NE0LVSQNGE
27	45.63	GBP	16:08:55	London Stock Exchange	NE0LVSQNGF
49	45.63	GBP	16:09:04	London Stock Exchange	NE0LVSQNIL
44	45.63	GBP	16:09:07	London Stock Exchange	NE0LVSQNIN
41	45.63	GBP	16:09:10	London Stock Exchange	NE0LVSQNIS
18	45.63	GBP	16:09:10	London Stock Exchange	NE0LVSQNIT
177	45.64	GBP	16:09:10	London Stock Exchange	NE0LVSQNIY
352	45.64	GBP	16:09:16	London Stock Exchange	NE0LVSQNJH
273	45.64	GBP	16:09:55	London Stock Exchange	NE0LVSQNLV
261	45.64	GBP	16:09:57	London Stock Exchange	NE0LVSQNLA
65	45.63	GBP	16:10:04	London Stock Exchange	NE0LVSQNMW
223	45.63	GBP	16:10:04	London Stock Exchange	NE0LVSQNMX
179	45.61	GBP	16:15:31	London Stock Exchange	NE0LVSQOLG

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
75	51.52	EUR	08:00:17	Euronext Dublin	2023072016641
132	51.84	EUR	08:02:01	Euronext Dublin	2023072022529
105	51.84	EUR	08:02:09	Euronext Dublin	2023072025601
80	51.9	EUR	08:03:02	Euronext Dublin	2023072031745
69	51.88	EUR	08:03:16	Euronext Dublin	2023072032769
113	51.86	EUR	08:03:43	Euronext Dublin	2023072034049
90	51.86	EUR	08:03:43	Euronext Dublin	2023072038657
49	51.86	EUR	08:03:45	Euronext Dublin	2023072039425
131	51.86	EUR	08:03:49	Euronext Dublin	2023072040449
39	51.86	EUR	08:03:50	Euronext Dublin	2023072042497
69	51.86	EUR	08:03:50	Euronext Dublin	2023072042753
108	51.86	EUR	08:03:51	Euronext Dublin	2023072044801
62	51.86	EUR	08:04:03	Euronext Dublin	2023072045569
102	51.86	EUR	08:04:04	Euronext Dublin	2023072048641
31	51.92	EUR	08:04:54	Euronext Dublin	2023072052225
119	51.92	EUR	08:04:54	Euronext Dublin	2023072052481
204	51.92	EUR	08:05:23	Euronext Dublin	2023072053761
134	51.92	EUR	08:05:23	Euronext Dublin	2023072054529
308	51.88	EUR	08:05:33	Euronext Dublin	2023072055553
166	51.88	EUR	08:06:25	Euronext Dublin	2023072056577
116	51.94	EUR	08:07:20	Euronext Dublin	2023072060161
133	51.94	EUR	08:07:20	Euronext Dublin	2023072060417
96	51.94	EUR	08:07:21	Euronext Dublin	2023072060673
176	51.94	EUR	08:07:27	Euronext Dublin	2023072063489
145	51.94	EUR	08:07:27	Euronext Dublin	2023072066817
76	51.94	EUR	08:07:27	Euronext Dublin	2023072067073
190	51.94	EUR	08:07:31	Euronext Dublin	2023072068865
24	51.94	EUR	08:07:34	Euronext Dublin	2023072070657
77	51.94	EUR	08:07:44	Euronext Dublin	2023072070913
56	51.94	EUR	08:07:55	Euronext Dublin	2023072071425
41	51.94	EUR	08:07:55	Euronext Dublin	2023072071681
106	51.92	EUR	08:07:55	Euronext Dublin	2023072072449
23	51.92	EUR	08:07:56	Euronext Dublin	2023072073985
161	51.9	EUR	08:07:57	Euronext Dublin	2023072074497
39	51.9	EUR	08:07:57	Euronext Dublin	2023072074753
312	51.88	EUR	08:08:23	Euronext Dublin	2023072075521
97	51.82	EUR	08:08:45	Euronext Dublin	2023072076545
82	51.92	EUR	08:11:09	Euronext Dublin	2023072080129
482	51.92	EUR	08:11:09	Euronext Dublin	2023072080385
30	51.94	EUR	08:12:58	Euronext Dublin	2023072082433
327	51.94	EUR	08:12:58	Euronext Dublin	2023072082689
277	51.9	EUR	08:13:12	Euronext Dublin	2023072083969
131	51.88	EUR	08:14:54	Euronext Dublin	2023072089089
143	51.88	EUR	08:14:54	Euronext Dublin	2023072089345
150	51.98	EUR	08:16:19	Euronext Dublin	2023072091905
372	51.96	EUR	08:17:27	Euronext Dublin	2023072094209
138	51.96	EUR	08:17:27	Euronext Dublin	2023072094721
138	51.96	EUR	08:17:27	Euronext Dublin	2023072094977
24	51.96	EUR	08:17:27	Euronext Dublin	2023072095233
324	51.96	EUR	08:18:49	Euronext Dublin	2023072098305
178	51.96	EUR	08:20:24	Euronext Dublin	20230720103425
180	51.96	EUR	08:22:33	Euronext Dublin	20230720105985
217	51.96	EUR	08:24:01	Euronext Dublin	20230720108289
204	51.94	EUR	08:25:05	Euronext Dublin	20230720109057
114	52	EUR	08:27:27	Euronext Dublin	20230720111873
230	51.98	EUR	08:27:31	Euronext Dublin	20230720112641
242	51.96	EUR	08:28:09	Euronext Dublin	20230720113665
364	51.96	EUR	08:28:09	Euronext Dublin	20230720113921
184	52	EUR	08:29:25	Euronext Dublin	20230720116225
125	52.14	EUR	08:31:46	Euronext Dublin	20230720118017
57	52.14	EUR	08:31:47	Euronext Dublin	20230720118273
35	52.14	EUR	08:31:53	Euronext Dublin	20230720118529
80	52.16	EUR	08:32:30	Euronext Dublin	20230720119041
104	52.16	EUR	08:32:30	Euronext Dublin	20230720119297
129	52.16	EUR	08:33:00	Euronext Dublin	20230720120321
209	52.18	EUR	08:33:44	Euronext Dublin	20230720121089
438	52.18	EUR	08:33:44	Euronext Dublin	20230720121345
437	52.28	EUR	08:35:03	Euronext Dublin	20230720123905
133	52.28	EUR	08:36:15	Euronext Dublin	20230720126977
52	52.34	EUR	08:37:02	Euronext Dublin	20230720130049
264	52.34	EUR	08:37:02	Euronext Dublin	20230720130305
225	52.36	EUR	08:37:41	Euronext Dublin	20230720131585
38	52.34	EUR	08:38:17	Euronext Dublin	20230720133377
173	52.34	EUR	08:38:17	Euronext Dublin	20230720133633
43	52.34	EUR	08:38:17	Euronext Dublin	20230720133889
322	52.32	EUR	08:40:10	Euronext Dublin	20230720135937
138	52.32	EUR	08:40:10	Euronext Dublin	20230720136193
52	52.32	EUR	08:40:10	Euronext Dublin	20230720136449
71	52.3	EUR	08:40:49	Euronext Dublin	20230720137985
59	52.3	EUR	08:40:49	Euronext Dublin	20230720138241
164	52.28	EUR	08:41:40	Euronext Dublin	20230720139521
64	52.26	EUR	08:42:16	Euronext Dublin	20230720140801
425	52.44	EUR	08:52:33	Euronext Dublin	20230720159489
419	52.46	EUR	08:54:24	Euronext Dublin	20230720164097
138	52.46	EUR	08:54:24	Euronext Dublin	20230720164353
138	52.46	EUR	08:54:24	Euronext Dublin	20230720164609
125	52.46	EUR	08:54:24	Euronext Dublin	20230720164865
41	52.46	EUR	08:54:24	Euronext Dublin	20230720165121
79	52.44	EUR	08:55:07	Euronext Dublin	20230720165889
376	52.52	EUR	08:59:51	Euronext Dublin	20230720170753
72	52.56	EUR	09:00:49	Euronext Dublin	20230720172545
41	52.56	EUR	09:00:49	Euronext Dublin	20230720173313
41	52.56	EUR	09:01:43	Euronext Dublin	20230720175361
313	52.56	EUR	09:01:43	Euronext Dublin	20230720175617
47	52.56	EUR	09:01:43	Euronext Dublin	20230720175873
1	52.54	EUR	09:01:58	Euronext Dublin	20230720177665
239	52.54	EUR	09:01:58	Euronext Dublin	20230720177921
107	52.56	EUR	09:04:08	Euronext Dublin	20230720181761
331	52.56	EUR	09:04:48	Euronext Dublin	20230720183809
91	52.54	EUR	09:05:13	Euronext Dublin	20230720185089
122	52.5	EUR	09:06:17	Euronext Dublin	20230720188417
139	52.52	EUR	09:07:22	Euronext Dublin	20230720190977
40	52.5	EUR	09:07:31	Euronext Dublin	20230720192769
148	52.48	EUR	09:08:36	Euronext Dublin	20230720196353
115	52.44	EUR	09:09:51	Euronext Dublin	20230720197377
58	52.42	EUR	09:10:06	Euronext Dublin	20230720197889
51	52.4	EUR	09:10:31	Euronext Dublin	20230720199681
435	52.44	EUR	09:18:28	Euronext Dublin	20230720209665
381	52.46	EUR	09:19:24	Euronext Dublin	20230720213505
133	52.48	EUR	09:21:07	Euronext Dublin	20230720215553
256	52.54	EUR	09:26:57	Euronext Dublin	20230720218881
158	52.52	EUR	09:27:49	Euronext Dublin	20230720220417
162	52.52	EUR	09:27:49	Euronext Dublin	20230720220673
289	52.54	EUR	09:28:47	Euronext Dublin	20230720222209
76	52.56	EUR	09:30:19	Euronext Dublin	20230720224769
44	52.56	EUR	09:30:19	Euronext Dublin	20230720225025
48	52.52	EUR	09:33:30	Euronext Dublin	20230720228865
227	52.52	EUR	09:33:30	Euronext Dublin	20230720229121
189	52.52	EUR	09:33:30	Euronext Dublin	20230720229377
35	52.56	EUR	09:36:23	Euronext Dublin	20230720232705
47	52.56	EUR	09:36:23	Euronext Dublin	20230720232961
116	52.56	EUR	09:36:23	Euronext Dublin	20230720233217
126	52.56	EUR	09:36:23	Euronext Dublin	20230720233473
113	52.6	EUR	09:39:01	Euronext Dublin	20230720235521
130	52.6	EUR	09:39:01	Euronext Dublin	20230720235777
664	52.58	EUR	09:41:36	Euronext Dublin	20230720238081
45	52.58	EUR	09:41:36	Euronext Dublin	20230720239617
77	52.58	EUR	09:41:36	Euronext Dublin	20230720239873
122	52.38	EUR	10:01:34	Euronext Dublin	20230720264193
364	52.38	EUR	10:01:34	Euronext Dublin	20230720264449
374	52.38	EUR	10:01:34	Euronext Dublin	20230720264705
197	52.4	EUR	10:03:25	Euronext Dublin	20230720267265
100	52.4	EUR	10:03:25	Euronext Dublin	20230720267521
363	52.38	EUR	10:03:50	Euronext Dublin	20230720268289
216	52.36	EUR	10:04:14	Euronext Dublin	20230720269057
31	52.36	EUR	10:04:14	Euronext Dublin	20230720269313
145	52.36	EUR	10:04:14	Euronext Dublin	20230720270337
38	52.32	EUR	10:04:44	Euronext Dublin	20230720270849
75	52.34	EUR	10:05:11	Euronext Dublin	20230720273665
142	52.32	EUR	10:06:27	Euronext Dublin	20230720274689
27	52.36	EUR	10:09:18	Euronext Dublin	20230720278273
200	52.36	EUR	10:09:18	Euronext Dublin	20230720278529
26	52.36	EUR	10:09:18	Euronext Dublin	20230720278785
431	52.32	EUR	10:13:47	Euronext Dublin	20230720284929
204	52.3	EUR	10:14:07	Euronext Dublin	20230720286465
128	52.28	EUR	10:15:06	Euronext Dublin	20230720286977
39	52.26	EUR	10:15:09	Euronext Dublin	20230720287233
258	52.3	EUR	10:17:35	Euronext Dublin	20230720289537
39	52.28	EUR	10:17:50	Euronext Dublin	20230720290049
171	52.28	EUR	10:20:10	Euronext Dublin	20230720291585
117	52.26	EUR	10:20:18	Euronext Dublin	20230720292353
349	52.34	EUR	10:25:30	Euronext Dublin	20230720301313
30	52.34	EUR	10:25:30	Euronext Dublin	20230720301569
244	52.32	EUR	10:26:34	Euronext Dublin	20230720304641
107	52.32	EUR	10:28:25	Euronext Dublin	20230720305409
184	52.32	EUR	10:28:25	Euronext Dublin	20230720305665
342	52.34	EUR	10:32:14	Euronext Dublin	20230720308481
123	52.3	EUR	10:32:14	Euronext Dublin	20230720313345
72	52.28	EUR	10:32:51	Euronext Dublin	20230720321281
309	52.3	EUR	10:36:46	Euronext Dublin	20230720324097
198	52.3	EUR	10:36:46	Euronext Dublin	20230720324353
173	52.3	EUR	10:36:46	Euronext Dublin	20230720324865
125	52.3	EUR	10:36:46	Euronext Dublin	20230720325121
110	52.3	EUR	10:36:46	Euronext Dublin	20230720325377
317	52.28	EUR	10:37:05	Euronext Dublin	20230720325889
165	52.28	EUR	10:37:05	Euronext Dublin	20230720326401
147	52.24	EUR	10:38:20	Euronext Dublin	20230720327425
49	52.24	EUR	10:38:20	Euronext Dublin	20230720327681
1277	52.22	EUR	10:38:51	Euronext Dublin	20230720327937
69	52.22	EUR	10:38:51	Euronext Dublin	20230720328449
172	52.22	EUR	10:38:51	Euronext Dublin	20230720328705
173	52.22	EUR	10:38:51	Euronext Dublin	20230720328961
234	52.22	EUR	10:39:08	Euronext Dublin	20230720329217
125	52.22	EUR	10:40:00	Euronext Dublin	20230720331521
330	52.22	EUR	10:40:00	Euronext Dublin	20230720331777
27	52.22	EUR	10:40:00	Euronext Dublin	20230720332033
24	52.22	EUR	10:40:00	Euronext Dublin	20230720332289
171	52.22	EUR	10:40:00	Euronext Dublin	20230720332545
21	52.22	EUR	10:40:01	Euronext Dublin	20230720332801
155	52.22	EUR	10:40:01	Euronext Dublin	20230720333057
43	52.22	EUR	10:40:34	Euronext Dublin	20230720333313
169	52.22	EUR	10:40:34	Euronext Dublin	20230720333569
205	52.22	EUR	10:43:05	Euronext Dublin	20230720336385
125	52.22	EUR	10:43:05	Euronext Dublin	20230720336641
22	52.22	EUR	10:43:05	Euronext Dublin	20230720336897
336	52.22	EUR	10:43:05	Euronext Dublin	20230720337153
377	52.22	EUR	10:43:05	Euronext Dublin	20230720337409
263	52.22	EUR	10:43:05	Euronext Dublin	20230720337665
640	52.22	EUR	10:43:05	Euronext Dublin	20230720337921
529	52.22	EUR	10:43:05	Euronext Dublin	20230720338177
125	52.2	EUR	10:43:05	Euronext Dublin	20230720338433
2	52.22	EUR	10:43:05	Euronext Dublin	20230720338689
642	52.18	EUR	10:45:29	Euronext Dublin	20230720340737
42	52.22	EUR	10:51:01	Euronext Dublin	20230720348417
108	52.22	EUR	10:51:07	Euronext Dublin	20230720350465
19	52.22	EUR	10:51:07	Euronext Dublin	20230720350721
197	52.22	EUR	10:51:07	Euronext Dublin	20230720350977
462	52.2	EUR	10:52:17	Euronext Dublin	20230720352001
455	52.2	EUR	10:52:17	Euronext Dublin	20230720352257
125	52.2	EUR	10:57:54	Euronext Dublin	20230720353793
483	52.2	EUR	10:57:54	Euronext Dublin	20230720354049
77	52.18	EUR	10:57:54	Euronext Dublin	20230720355329
172	52.2	EUR	10:57:54	Euronext Dublin	20230720355585
173	52.2	EUR	10:57:54	Euronext Dublin	20230720355841
223	52.2	EUR	10:57:54	Euronext Dublin	20230720356097
38	52.2	EUR	10:58:15	Euronext Dublin	20230720356353
38	52.2	EUR	10:58:22	Euronext Dublin	20230720356609
39	52.2	EUR	10:58:29	Euronext Dublin	20230720356865
10	52.2	EUR	10:58:36	Euronext Dublin	20230720357121
28	52.2	EUR	10:58:36	Euronext Dublin	20230720357377
39	52.2	EUR	10:58:43	Euronext Dublin	20230720357633
173	52.2	EUR	11:00:00	Euronext Dublin	20230720358913
248	52.2	EUR	11:00:00	Euronext Dublin	20230720359169
52	52.2	EUR	11:00:27	Euronext Dublin	20230720359681
36	52.2	EUR	11:00:46	Euronext Dublin	20230720359937
125	52.3	EUR	11:05:23	Euronext Dublin	20230720363009
173	52.3	EUR	11:05:23	Euronext Dublin	20230720363265
172	52.3	EUR	11:05:23	Euronext Dublin	20230720363521
50	52.3	EUR	11:05:23	Euronext Dublin	20230720363777
38	52.3	EUR	11:05:25	Euronext Dublin	20230720364033
399	52.3	EUR	11:07:04	Euronext Dublin	20230720366337
136	52.3	EUR	11:07:04	Euronext Dublin	20230720366593
36	52.3	EUR	11:08:20	Euronext Dublin	20230720367873
300	52.34	EUR	11:09:16	Euronext Dublin	20230720369665
216	52.36	EUR	11:10:02	Euronext Dublin	20230720370433
22	52.36	EUR	11:10:02	Euronext Dublin	20230720370689
391	52.38	EUR	11:13:57	Euronext Dublin	20230720373761
329	52.38	EUR	11:19:13	Euronext Dublin	20230720378113
357	52.42	EUR	11:23:00	Euronext Dublin	20230720379905
184	52.4	EUR	12:00:31	Euronext Dublin	20230720418561
125	52.5	EUR	12:03:13	Euronext Dublin	20230720421633
17	52.5	EUR	12:03:13	Euronext Dublin	20230720421889
188	52.5	EUR	12:03:13	Euronext Dublin	20230720422145
452	52.5	EUR	12:20:12	Euronext Dublin	20230720442369
630	52.48	EUR	12:20:41	Euronext Dublin	20230720444161
53	52.44	EUR	12:21:18	Euronext Dublin	20230720446209
132	52.44	EUR	12:21:27	Euronext Dublin	20230720447233
39	52.44	EUR	12:21:48	Euronext Dublin	20230720448257
144	52.46	EUR	12:23:11	Euronext Dublin	20230720454401
138	52.46	EUR	12:24:34	Euronext Dublin	20230720460033
258	52.44	EUR	12:28:48	Euronext Dublin	20230720462337
119	52.46	EUR	12:30:23	Euronext Dublin	20230720467201
203	52.44	EUR	12:31:15	Euronext Dublin	20230720467457
308	52.48	EUR	12:36:06	Euronext Dublin	20230720474625
83	52.46	EUR	12:36:21	Euronext Dublin	20230720476673
177	52.44	EUR	12:37:25	Euronext Dublin	20230720478465
136	52.42	EUR	12:40:11	Euronext Dublin	20230720480769
91	52.42	EUR	12:40:11	Euronext Dublin	20230720481025
151	52.42	EUR	12:40:48	Euronext Dublin	20230720482049
99	52.42	EUR	12:41:34	Euronext Dublin	20230720483585
86	52.44	EUR	12:42:14	Euronext Dublin	20230720486401
34	52.44	EUR	12:42:48	Euronext Dublin	20230720487681
34	52.46	EUR	12:45:46	Euronext Dublin	20230720492033
146	52.46	EUR	12:45:46	Euronext Dublin	20230720492289
157	52.44	EUR	12:47:50	Euronext Dublin	20230720499201
95	52.44	EUR	12:47:50	Euronext Dublin	20230720499457
121	52.44	EUR	12:48:25	Euronext Dublin	20230720502529
118	52.46	EUR	12:48:56	Euronext Dublin	20230720505345
39	52.44	EUR	12:49:08	Euronext Dublin	20230720508929
86	52.44	EUR	12:50:29	Euronext Dublin	20230720517377
62	52.42	EUR	12:50:34	Euronext Dublin	20230720518657
75	52.42	EUR	12:51:01	Euronext Dublin	20230720521217
40	52.38	EUR	12:51:22	Euronext Dublin	20230720523521
71	52.36	EUR	12:51:59	Euronext Dublin	20230720525825
107	52.34	EUR	12:53:17	Euronext Dublin	20230720528641
173	52.38	EUR	12:54:08	Euronext Dublin	20230720532737
145	52.32	EUR	12:55:36	Euronext Dublin	20230720537089
76	52.34	EUR	12:56:06	Euronext Dublin	20230720541697
139	52.32	EUR	12:58:57	Euronext Dublin	20230720543233
172	52.32	EUR	13:00:11	Euronext Dublin	20230720547073
12	52.28	EUR	13:00:30	Euronext Dublin	20230720548097
58	52.28	EUR	13:00:30	Euronext Dublin	20230720548353
39	52.26	EUR	13:00:58	Euronext Dublin	20230720548609
54	52.3	EUR	13:01:18	Euronext Dublin	20230720552449
43	52.3	EUR	13:02:02	Euronext Dublin	20230720555009
144	52.3	EUR	13:03:56	Euronext Dublin	20230720556289
2	52.32	EUR	13:04:43	Euronext Dublin	20230720558337
171	52.32	EUR	13:04:43	Euronext Dublin	20230720558593
238	52.36	EUR	13:07:21	Euronext Dublin	20230720562433
140	52.34	EUR	13:08:54	Euronext Dublin	20230720566529
24	52.34	EUR	13:08:55	Euronext Dublin	20230720568065
26	52.34	EUR	13:08:55	Euronext Dublin	20230720568321
114	52.32	EUR	13:10:48	Euronext Dublin	20230720571649
173	52.32	EUR	13:13:04	Euronext Dublin	20230720578561
118	52.32	EUR	13:13:04	Euronext Dublin	20230720578817
72	52.32	EUR	13:13:48	Euronext Dublin	20230720583425
73	52.32	EUR	13:14:49	Euronext Dublin	20230720583937
304	52.38	EUR	13:17:39	Euronext Dublin	20230720587521
90	52.36	EUR	13:19:02	Euronext Dublin	20230720593153
39	52.4	EUR	13:24:00	Euronext Dublin	20230720600321
977	52.38	EUR	13:29:05	Euronext Dublin	20230720609281
89	52.36	EUR	13:29:52	Euronext Dublin	20230720611585
63	52.34	EUR	13:30:14	Euronext Dublin	20230720614401
7	52.36	EUR	13:32:53	Euronext Dublin	20230720620033
22	52.36	EUR	13:32:53	Euronext Dublin	20230720620289
125	52.36	EUR	13:32:53	Euronext Dublin	20230720620545
109	52.36	EUR	13:32:53	Euronext Dublin	20230720620801
65	52.36	EUR	13:32:59	Euronext Dublin	20230720621313
148	52.36	EUR	13:32:59	Euronext Dublin	20230720621569
38	52.34	EUR	13:33:15	Euronext Dublin	20230720622081
33	52.32	EUR	13:34:09	Euronext Dublin	20230720622593
105	52.32	EUR	13:34:09	Euronext Dublin	20230720622849
261	52.38	EUR	13:36:43	Euronext Dublin	20230720626177
71	52.36	EUR	13:37:35	Euronext Dublin	20230720627713
107	52.36	EUR	13:37:35	Euronext Dublin	20230720627969
38	52.36	EUR	13:37:35	Euronext Dublin	20230720628225
41	52.38	EUR	13:43:58	Euronext Dublin	20230720641793
427	52.38	EUR	13:45:19	Euronext Dublin	20230720644097
445	52.38	EUR	13:45:32	Euronext Dublin	20230720645377
364	52.38	EUR	13:49:15	Euronext Dublin	20230720654593
277	52.5	EUR	13:52:00	Euronext Dublin	20230720694273
83	52.5	EUR	13:52:06	Euronext Dublin	20230720695297
531	52.4	EUR	13:56:09	Euronext Dublin	20230720699649
399	52.4	EUR	13:56:09	Euronext Dublin	20230720699905
169	52.4	EUR	13:59:25	Euronext Dublin	20230720705793
354	52.4	EUR	13:59:25	Euronext Dublin	20230720706049
517	52.4	EUR	14:04:52	Euronext Dublin	20230720710401
161	52.4	EUR	14:04:52	Euronext Dublin	20230720710657
24	52.4	EUR	14:04:52	Euronext Dublin	20230720710913
197	52.4	EUR	14:04:52	Euronext Dublin	20230720711425
243	52.4	EUR	14:07:01	Euronext Dublin	20230720713985
132	52.42	EUR	14:08:13	Euronext Dublin	20230720716801
75	52.4	EUR	14:32:30	Euronext Dublin	20230720771585
569	52.4	EUR	14:32:30	Euronext Dublin	20230720771841
125	52.42	EUR	14:32:41	Euronext Dublin	20230720773889
284	52.46	EUR	14:33:54	Euronext Dublin	20230720780545
93	52.5	EUR	14:34:32	Euronext Dublin	20230720782593
80	52.5	EUR	14:34:32	Euronext Dublin	20230720782849
152	52.5	EUR	14:34:48	Euronext Dublin	20230720783873
306	52.5	EUR	14:34:48	Euronext Dublin	20230720784129
84	52.48	EUR	14:34:58	Euronext Dublin	20230720785921
178	52.48	EUR	14:34:58	Euronext Dublin	20230720786177
178	52.48	EUR	14:34:58	Euronext Dublin	20230720786433
28	52.48	EUR	14:34:58	Euronext Dublin	20230720786689
649	52.46	EUR	14:35:11	Euronext Dublin	20230720791297
271	52.46	EUR	14:35:26	Euronext Dublin	20230720792065
85	52.5	EUR	14:37:17	Euronext Dublin	20230720800513
91	52.5	EUR	14:37:17	Euronext Dublin	20230720800769
282	52.5	EUR	14:37:17	Euronext Dublin	20230720801025
677	52.52	EUR	14:38:52	Euronext Dublin	20230720806657
389	52.5	EUR	14:39:37	Euronext Dublin	20230720811265
152	52.5	EUR	14:39:37	Euronext Dublin	20230720812801
115	52.5	EUR	14:39:44	Euronext Dublin	20230720813057
449	52.5	EUR	14:40:41	Euronext Dublin	20230720815361
200	52.48	EUR	14:40:50	Euronext Dublin	20230720816897
42	52.52	EUR	14:43:17	Euronext Dublin	20230720825345
79	52.5	EUR	14:43:22	Euronext Dublin	20230720826881
367	52.5	EUR	14:43:22	Euronext Dublin	20230720827137
156	52.52	EUR	14:44:47	Euronext Dublin	20230720835841
54	52.52	EUR	14:44:47	Euronext Dublin	20230720836097
120	52.52	EUR	14:44:47	Euronext Dublin	20230720836353
43	52.52	EUR	14:44:52	Euronext Dublin	20230720836609
15	52.52	EUR	14:44:57	Euronext Dublin	20230720836865
26	52.52	EUR	14:44:57	Euronext Dublin	20230720837121
3	52.52	EUR	14:44:57	Euronext Dublin	20230720837377
450	52.52	EUR	14:45:12	Euronext Dublin	20230720838401
116	52.52	EUR	14:46:01	Euronext Dublin	20230720841217
125	52.52	EUR	14:46:01	Euronext Dublin	20230720841473
400	52.52	EUR	14:46:01	Euronext Dublin	20230720841729
293	52.5	EUR	14:46:48	Euronext Dublin	20230720845825
178	52.5	EUR	14:46:48	Euronext Dublin	20230720846081
88	52.5	EUR	14:46:48	Euronext Dublin	20230720846337
469	52.54	EUR	14:48:37	Euronext Dublin	20230720856833
96	52.58	EUR	14:49:52	Euronext Dublin	20230720863489
125	52.58	EUR	14:49:52	Euronext Dublin	20230720863745
78	52.58	EUR	14:49:52	Euronext Dublin	20230720864001
106	52.58	EUR	14:49:52	Euronext Dublin	20230720864257
41	52.58	EUR	14:50:41	Euronext Dublin	20230720864769
493	52.6	EUR	14:52:09	Euronext Dublin	20230720869889
59	52.6	EUR	14:52:09	Euronext Dublin	20230720870145
460	52.6	EUR	14:52:29	Euronext Dublin	20230720874241
140	52.62	EUR	14:55:03	Euronext Dublin	20230720879361
288	52.62	EUR	14:55:03	Euronext Dublin	20230720879617
305	52.64	EUR	14:56:26	Euronext Dublin	20230720885761
213	52.64	EUR	14:56:26	Euronext Dublin	20230720886017
354	52.64	EUR	14:56:26	Euronext Dublin	20230720886529
134	52.64	EUR	14:57:14	Euronext Dublin	20230720887809
196	52.66	EUR	14:57:51	Euronext Dublin	20230720891905
229	52.66	EUR	14:59:43	Euronext Dublin	20230720901121
93	52.66	EUR	15:00:25	Euronext Dublin	20230720905985
71	52.66	EUR	15:00:25	Euronext Dublin	20230720906241
150	52.66	EUR	15:00:33	Euronext Dublin	20230720907521
96	52.66	EUR	15:00:33	Euronext Dublin	20230720907777
84	52.66	EUR	15:00:33	Euronext Dublin	20230720908033
121	52.64	EUR	15:00:39	Euronext Dublin	20230720910849
67	52.62	EUR	15:00:42	Euronext Dublin	20230720912641
40	52.58	EUR	15:00:46	Euronext Dublin	20230720913665
74	52.58	EUR	15:00:56	Euronext Dublin	20230720915713
286	52.62	EUR	15:02:55	Euronext Dublin	20230720926209
90	52.62	EUR	15:02:55	Euronext Dublin	20230720926465
387	52.6	EUR	15:03:08	Euronext Dublin	20230720928001
87	52.6	EUR	15:03:08	Euronext Dublin	20230720928769
141	52.6	EUR	15:03:32	Euronext Dublin	20230720932097
40	52.6	EUR	15:03:32	Euronext Dublin	20230720932353
426	52.6	EUR	15:05:06	Euronext Dublin	20230720936449
31	52.6	EUR	15:05:06	Euronext Dublin	20230720936705
133	52.58	EUR	15:05:08	Euronext Dublin	20230720938497
8	52.56	EUR	15:05:36	Euronext Dublin	20230720939521
142	52.56	EUR	15:05:36	Euronext Dublin	20230720939777
100	52.54	EUR	15:05:47	Euronext Dublin	20230720940801
152	52.56	EUR	15:06:28	Euronext Dublin	20230720942337
425	52.56	EUR	15:07:35	Euronext Dublin	20230720946689
4	52.56	EUR	15:07:48	Euronext Dublin	20230720948225
38	52.56	EUR	15:07:48	Euronext Dublin	20230720948481
14	52.54	EUR	15:08:04	Euronext Dublin	20230720950785
43	52.54	EUR	15:08:04	Euronext Dublin	20230720951041
27	52.54	EUR	15:08:04	Euronext Dublin	20230720951297
84	52.54	EUR	15:08:16	Euronext Dublin	20230720952321
84	52.52	EUR	15:08:31	Euronext Dublin	20230720955393
189	52.54	EUR	15:09:26	Euronext Dublin	20230720957441
100	52.54	EUR	15:09:26	Euronext Dublin	20230720958209
52	52.52	EUR	15:09:46	Euronext Dublin	20230720958977
32	52.52	EUR	15:09:46	Euronext Dublin	20230720959233
59	52.52	EUR	15:12:37	Euronext Dublin	20230720966145
281	52.52	EUR	15:12:37	Euronext Dublin	20230720966401
421	52.5	EUR	15:13:33	Euronext Dublin	20230720968961
202	52.48	EUR	15:13:36	Euronext Dublin	20230720972289
108	52.48	EUR	15:14:43	Euronext Dublin	20230720974337
42	52.48	EUR	15:14:46	Euronext Dublin	20230720974849
325	52.48	EUR	15:14:46	Euronext Dublin	20230720975105
108	52.48	EUR	15:14:46	Euronext Dublin	20230720975361
178	52.48	EUR	15:14:46	Euronext Dublin	20230720975873
178	52.48	EUR	15:14:46	Euronext Dublin	20230720976129
125	52.48	EUR	15:14:46	Euronext Dublin	20230720976385
5	52.48	EUR	15:14:46	Euronext Dublin	20230720976641
122	52.48	EUR	15:16:00	Euronext Dublin	20230720985857
125	52.48	EUR	15:16:00	Euronext Dublin	20230720986113
57	52.48	EUR	15:16:00	Euronext Dublin	20230720986369
148	52.48	EUR	15:16:03	Euronext Dublin	20230720987393
337	52.46	EUR	15:17:14	Euronext Dublin	20230720989953
77	52.44	EUR	15:17:21	Euronext Dublin	20230720990977
88	52.46	EUR	15:17:30	Euronext Dublin	20230720994049
77	52.48	EUR	15:17:45	Euronext Dublin	202307201001217
65	52.46	EUR	15:18:00	Euronext Dublin	202307201003009
12	52.46	EUR	15:18:00	Euronext Dublin	202307201003265
38	52.44	EUR	15:18:09	Euronext Dublin	202307201003521
72	52.44	EUR	15:18:23	Euronext Dublin	202307201004289
143	52.44	EUR	15:19:05	Euronext Dublin	202307201005313
110	52.44	EUR	15:19:08	Euronext Dublin	202307201006081
132	52.42	EUR	15:19:44	Euronext Dublin	202307201009409
41	52.42	EUR	15:19:44	Euronext Dublin	202307201010177
12	52.42	EUR	15:19:44	Euronext Dublin	202307201010433
41	52.42	EUR	15:19:44	Euronext Dublin	202307201010689
156	52.4	EUR	15:20:21	Euronext Dublin	202307201011969
62	52.4	EUR	15:20:21	Euronext Dublin	202307201012225
75	52.38	EUR	15:20:38	Euronext Dublin	202307201012481
116	52.36	EUR	15:21:05	Euronext Dublin	202307201014785
43	52.36	EUR	15:21:05	Euronext Dublin	202307201015041
40	52.36	EUR	15:21:06	Euronext Dublin	202307201016065
38	52.42	EUR	15:23:17	Euronext Dublin	202307201021697
39	52.42	EUR	15:23:23	Euronext Dublin	202307201021953
85	52.4	EUR	15:23:25	Euronext Dublin	202307201024001
383	52.4	EUR	15:23:25	Euronext Dublin	202307201024257
723	52.38	EUR	15:24:08	Euronext Dublin	202307201026561
201	52.4	EUR	15:26:12	Euronext Dublin	202307201029121
125	52.4	EUR	15:26:12	Euronext Dublin	202307201029377
98	52.4	EUR	15:26:12	Euronext Dublin	202307201029633
225	52.38	EUR	15:26:12	Euronext Dublin	202307201032193
123	52.38	EUR	15:28:05	Euronext Dublin	202307201037569
41	52.38	EUR	15:28:11	Euronext Dublin	202307201037825
30	52.38	EUR	15:28:17	Euronext Dublin	202307201038081
11	52.38	EUR	15:28:17	Euronext Dublin	202307201038337
303	52.4	EUR	15:29:08	Euronext Dublin	202307201040129
95	52.4	EUR	15:29:08	Euronext Dublin	202307201040385
196	52.4	EUR	15:29:08	Euronext Dublin	202307201040641
72	52.4	EUR	15:29:54	Euronext Dublin	202307201043713
35	52.4	EUR	15:29:59	Euronext Dublin	202307201043969
469	52.4	EUR	15:30:52	Euronext Dublin	202307201044737
83	52.4	EUR	15:30:52	Euronext Dublin	202307201044993
44	52.4	EUR	15:31:55	Euronext Dublin	202307201048321
100	52.4	EUR	15:31:55	Euronext Dublin	202307201048577
64	52.42	EUR	15:33:16	Euronext Dublin	202307201050881
103	52.42	EUR	15:33:16	Euronext Dublin	202307201051137
283	52.42	EUR	15:33:16	Euronext Dublin	202307201051393
230	52.42	EUR	15:33:16	Euronext Dublin	202307201051649
667	52.4	EUR	15:33:17	Euronext Dublin	202307201052161
178	52.4	EUR	15:33:17	Euronext Dublin	202307201052417
178	52.4	EUR	15:33:17	Euronext Dublin	202307201052673
21	52.4	EUR	15:33:17	Euronext Dublin	202307201052929
45	52.42	EUR	15:36:00	Euronext Dublin	202307201058305
38	52.42	EUR	15:36:05	Euronext Dublin	202307201058561
39	52.42	EUR	15:36:10	Euronext Dublin	202307201058817
3	52.42	EUR	15:36:15	Euronext Dublin	202307201059073
35	52.42	EUR	15:36:15	Euronext Dublin	202307201059329
39	52.42	EUR	15:36:20	Euronext Dublin	202307201059585
38	52.42	EUR	15:36:25	Euronext Dublin	202307201059841
39	52.42	EUR	15:36:30	Euronext Dublin	202307201060097
148	52.44	EUR	15:37:01	Euronext Dublin	202307201060865
477	52.44	EUR	15:37:01	Euronext Dublin	202307201061121
362	52.44	EUR	15:37:41	Euronext Dublin	202307201061633
12	52.44	EUR	15:37:41	Euronext Dublin	202307201061889
349	52.44	EUR	15:37:41	Euronext Dublin	202307201062145
8	52.44	EUR	15:37:41	Euronext Dublin	202307201065985
139	52.44	EUR	15:37:41	Euronext Dublin	202307201066241
88	52.42	EUR	15:37:51	Euronext Dublin	202307201067521
271	52.42	EUR	15:38:37	Euronext Dublin	202307201069313
146	52.4	EUR	15:39:43	Euronext Dublin	202307201073409
125	52.4	EUR	15:39:43	Euronext Dublin	202307201073665
139	52.38	EUR	15:39:52	Euronext Dublin	202307201074945
38	52.44	EUR	15:42:21	Euronext Dublin	202307201080321
45	52.44	EUR	15:42:28	Euronext Dublin	202307201080577
5	52.44	EUR	15:42:34	Euronext Dublin	202307201081089
33	52.44	EUR	15:42:34	Euronext Dublin	202307201081345
548	52.42	EUR	15:42:39	Euronext Dublin	202307201082113
16	52.42	EUR	15:42:39	Euronext Dublin	202307201082369
110	52.42	EUR	15:42:39	Euronext Dublin	202307201082625
178	52.42	EUR	15:42:39	Euronext Dublin	202307201082881
148	52.42	EUR	15:42:39	Euronext Dublin	202307201083137
104	52.42	EUR	15:43:01	Euronext Dublin	202307201084929
31	52.42	EUR	15:43:01	Euronext Dublin	202307201085185
57	52.6	EUR	16:15:41	Euronext Dublin	202307201204225
127	52.6	EUR	16:15:41	Euronext Dublin	202307201204481

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

POSNKKBQFBKDDOB

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