CRH PLC

Transaction in Own Shares • Jul 6, 2023

National Storage Mechanism | Additional information RNS Number : 1058F CRH PLC 06 July 2023 6th July 2023 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 5th 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: 180,000 80,000 Highest price paid per share: ���50.42 GBp 4,325.00 Lowest price paid per share: ���49.86 GBp 4,271.00 Volume weighted average price paid: ���50.1066 GBp 4,292.46 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 24,599,617 of its ordinary shares in treasury which represents 3.271 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 727,540,721 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 5th 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: 05/07/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 50.1066 180,000 London Stock Exchange (XLON) GBp 4,292.46 80,000 London Stock Exchange Number of Shares Price Per Share (GBp) Currency Trade Time Trading Venue MatchID 72 42.95 GBP 08:00:40 London Stock Exchange NBP700E4SA 53 42.93 GBP 08:00:53 London Stock Exchange NBP700E4TU 74 42.91 GBP 08:00:53 London Stock Exchange NBP700E4TZ 77 42.9 GBP 08:02:04 London Stock Exchange NBP700E4ZC 133 42.81 GBP 08:03:10 London Stock Exchange NBP700E43V 47 42.81 GBP 08:03:10 London Stock Exchange NBP700E43W 25 42.81 GBP 08:05:10 London Stock Exchange NBP700E485 4 42.81 GBP 08:05:27 London Stock Exchange NBP700E49H 10 42.81 GBP 08:05:27 London Stock Exchange NBP700E49I 216 42.78 GBP 08:05:37 London Stock Exchange NBP700E490 293 42.75 GBP 08:07:48 London Stock Exchange NBP700E4EA 44 42.75 GBP 08:07:48 London Stock Exchange NBP700E4EB 200 42.88 GBP 08:10:03 London Stock Exchange NBP700E5K5 129 42.92 GBP 08:12:57 London Stock Exchange NBP700E5RH 101 42.87 GBP 08:13:20 London Stock Exchange NBP700E5R2 245 42.93 GBP 08:15:55 London Stock Exchange NBP700E5YS 72 42.9 GBP 08:16:40 London Stock Exchange NBP700E5ZX 111 42.94 GBP 08:19:32 London Stock Exchange NBP700E53G 111 42.94 GBP 08:19:36 London Stock Exchange NBP700E53N 39 42.91 GBP 08:20:21 London Stock Exchange NBP700E55Y 48 42.91 GBP 08:20:58 London Stock Exchange NBP700E566 72 42.87 GBP 08:21:58 London Stock Exchange NBP700E595 156 42.87 GBP 08:25:10 London Stock Exchange NBP700E6JK 47 42.87 GBP 08:25:30 London Stock Exchange NBP700E6K6 39 42.85 GBP 08:25:44 London Stock Exchange NBP700E6LH 76 42.81 GBP 08:27:04 London Stock Exchange NBP700E6NP 135 42.78 GBP 08:29:34 London Stock Exchange NBP700E6R9 80 42.79 GBP 08:31:21 London Stock Exchange NBP700E6WZ 79 42.79 GBP 08:31:21 London Stock Exchange NBP700E6W0 61 42.83 GBP 08:33:29 London Stock Exchange NBP700E60D 25 42.82 GBP 08:34:08 London Stock Exchange NBP700E619 60 42.84 GBP 08:34:33 London Stock Exchange NBP700E62Q 222 42.83 GBP 08:36:44 London Stock Exchange NBP700E65N 207 42.85 GBP 08:38:46 London Stock Exchange NBP700E69B 250 42.85 GBP 08:38:46 London Stock Exchange NBP700E69C 90 42.85 GBP 08:38:46 London Stock Exchange NBP700E69D 93 42.87 GBP 08:42:30 London Stock Exchange NBP700E6E2 155 42.87 GBP 08:42:30 London Stock Exchange NBP700E6E3 125 42.86 GBP 08:44:14 London Stock Exchange NBP700E7GV 15 42.86 GBP 08:44:14 London Stock Exchange NBP700E7GZ 71 42.86 GBP 08:44:14 London Stock Exchange NBP700E7G0 39 42.83 GBP 08:44:45 London Stock Exchange NBP700E7HT 48 42.8 GBP 08:45:43 London Stock Exchange NBP700E7J1 76 42.78 GBP 08:46:49 London Stock Exchange NBP700E7KC 93 42.79 GBP 08:48:34 London Stock Exchange NBP700E7OH 76 42.76 GBP 08:49:53 London Stock Exchange NBP700E7RG 161 42.81 GBP 08:52:08 London Stock Exchange NBP700E7UQ 86 42.81 GBP 08:52:35 London Stock Exchange NBP700E7VM 66 42.82 GBP 08:52:42 London Stock Exchange NBP700E7VT 72 42.8 GBP 08:53:13 London Stock Exchange NBP700E7V6 40 42.78 GBP 08:53:28 London Stock Exchange NBP700E7W4 73 42.82 GBP 08:54:17 London Stock Exchange NBP700E7YH 40 42.82 GBP 08:54:17 London Stock Exchange NBP700E7YM 19 42.84 GBP 08:54:50 London Stock Exchange NBP700E7ZN 195 42.82 GBP 08:55:57 London Stock Exchange NBP700E702 27 42.8 GBP 08:56:35 London Stock Exchange NBP700E71F 117 42.78 GBP 08:57:32 London Stock Exchange NBP700E73A 60 42.77 GBP 08:57:58 London Stock Exchange NBP700E74H 120 42.76 GBP 08:59:06 London Stock Exchange NBP700E75T 173 42.77 GBP 08:59:11 London Stock Exchange NBP700E753 120 42.74 GBP 09:00:58 London Stock Exchange NBP700E7AO 70 42.73 GBP 09:01:04 London Stock Exchange NBP700E7AX 101 42.75 GBP 09:03:35 London Stock Exchange NBP700E8GZ 162 42.75 GBP 09:03:35 London Stock Exchange NBP700E8G0 202 42.79 GBP 09:05:32 London Stock Exchange NBP700E8JV 85 42.79 GBP 09:05:40 London Stock Exchange NBP700E8JY 206 42.78 GBP 09:06:26 London Stock Exchange NBP700E8K2 120 42.76 GBP 09:06:33 London Stock Exchange NBP700E8KF 180 42.82 GBP 09:09:17 London Stock Exchange NBP700E8OU 52 42.82 GBP 09:09:17 London Stock Exchange NBP700E8O4 57 42.82 GBP 09:09:17 London Stock Exchange NBP700E8O5 40 42.83 GBP 09:10:01 London Stock Exchange NBP700E8PA 39 42.82 GBP 09:10:25 London Stock Exchange NBP700E8QQ 128 42.85 GBP 09:12:18 London Stock Exchange NBP700E8TE 45 42.84 GBP 09:12:24 London Stock Exchange NBP700E8UJ 40 42.82 GBP 09:12:47 London Stock Exchange NBP700E8W2 137 42.82 GBP 09:15:01 London Stock Exchange NBP700E80D 93 42.8 GBP 09:15:33 London Stock Exchange NBP700E813 33 42.8 GBP 09:15:33 London Stock Exchange NBP700E814 182 42.88 GBP 09:26:42 London Stock Exchange NBP700E8E8 176 42.91 GBP 09:27:04 London Stock Exchange NBP700E8FL 221 42.89 GBP 09:29:31 London Stock Exchange NBP700E9KL 47 42.89 GBP 09:29:31 London Stock Exchange NBP700E9KM 209 42.86 GBP 09:31:58 London Stock Exchange NBP700E9MD 198 42.88 GBP 09:35:33 London Stock Exchange NBP700E9SR 353 42.93 GBP 09:45:05 London Stock Exchange NBP700E922 25 42.95 GBP 09:46:30 London Stock Exchange NBP700E93F 55 42.95 GBP 09:46:30 London Stock Exchange NBP700E94G 10 42.95 GBP 09:46:56 London Stock Exchange NBP700E94K 27 42.95 GBP 09:46:56 London Stock Exchange NBP700E94L 45 42.95 GBP 09:47:01 London Stock Exchange NBP700E94X 18 42.96 GBP 09:47:38 London Stock Exchange NBP700E95P 265 42.96 GBP 09:47:38 London Stock Exchange NBP700E95Q 400 42.96 GBP 09:47:52 London Stock Exchange NBP700E951 306 42.95 GBP 09:50:21 London Stock Exchange NBP700E978 129 42.94 GBP 09:50:26 London Stock Exchange NBP700E97E 42 42.96 GBP 09:52:30 London Stock Exchange NBP700E9A9 21 42.96 GBP 09:52:30 London Stock Exchange NBP700E9AB 45 42.96 GBP 09:52:40 London Stock Exchange NBP700E9AE 49 42.98 GBP 09:53:05 London Stock Exchange NBP700E9B3 100 42.97 GBP 09:53:31 London Stock Exchange NBP700E9BD 68 42.97 GBP 09:53:31 London Stock Exchange NBP700E9BE 120 42.96 GBP 09:54:22 London Stock Exchange NBP700E9CF 204 42.94 GBP 09:56:02 London Stock Exchange NBP700E9FP 45 42.94 GBP 09:56:02 London Stock Exchange NBP700E9FQ 79 42.93 GBP 09:56:37 London Stock Exchange NBP700EAGO 178 42.92 GBP 09:57:54 London Stock Exchange NBP700EAIK 90 42.92 GBP 09:57:59 London Stock Exchange NBP700EAI8 120 42.92 GBP 09:58:00 London Stock Exchange NBP700EAJH 148 42.91 GBP 09:58:39 London Stock Exchange NBP700EALW 82 42.91 GBP 09:58:39 London Stock Exchange NBP700EALX 291 42.9 GBP 10:00:30 London Stock Exchange NBP700EANX 208 42.91 GBP 10:03:45 London Stock Exchange NBP700EARZ 5 42.91 GBP 10:03:45 London Stock Exchange NBP700EAR0 27 42.91 GBP 10:03:45 London Stock Exchange NBP700EAR1 143 42.92 GBP 10:09:01 London Stock Exchange NBP700EAXY 40 42.92 GBP 10:09:04 London Stock Exchange NBP700EAXZ 304 42.91 GBP 10:09:25 London Stock Exchange NBP700EAX7 31 42.9 GBP 10:10:22 London Stock Exchange NBP700EAZM 19 42.9 GBP 10:10:22 London Stock Exchange NBP700EAZN 30 42.9 GBP 10:10:50 London Stock Exchange NBP700EA0V 6 42.9 GBP 10:10:50 London Stock Exchange NBP700EA0W 14 42.9 GBP 10:10:51 London Stock Exchange NBP700EA0X 20 42.9 GBP 10:10:51 London Stock Exchange NBP700EA0Y 240 42.89 GBP 10:11:08 London Stock Exchange NBP700EA1P 328 42.89 GBP 10:13:37 London Stock Exchange NBP700EA4Y 153 42.87 GBP 10:13:38 London Stock Exchange NBP700EA43 232 42.87 GBP 10:18:00 London Stock Exchange NBP700EACU 298 42.86 GBP 10:18:16 London Stock Exchange NBP700EAC6 219 42.86 GBP 10:19:06 London Stock Exchange NBP700EAFS 83 42.86 GBP 10:19:06 London Stock Exchange NBP700EAFY 47 42.86 GBP 10:19:06 London Stock Exchange NBP700EAFZ 98 42.84 GBP 10:20:09 London Stock Exchange NBP700EBGD 120 42.86 GBP 10:21:41 London Stock Exchange NBP700EBJG 61 42.86 GBP 10:21:41 London Stock Exchange NBP700EBJM 273 42.86 GBP 10:28:32 London Stock Exchange NBP700EBTF 91 42.84 GBP 10:29:16 London Stock Exchange NBP700EBUU 133 42.84 GBP 10:29:16 London Stock Exchange NBP700EBUV 301 42.84 GBP 10:31:37 London Stock Exchange NBP700EBYA 194 42.78 GBP 10:35:03 London Stock Exchange NBP700EB2M 51 42.78 GBP 10:35:03 London Stock Exchange NBP700EB2N 318 42.75 GBP 10:36:23 London Stock Exchange NBP700EB3J 88 42.75 GBP 10:36:23 London Stock Exchange NBP700EB3K 161 42.75 GBP 10:36:23 London Stock Exchange NBP700EB3L 120 42.75 GBP 10:37:16 London Stock Exchange NBP700EB41 197 42.76 GBP 10:39:40 London Stock Exchange NBP700EB64 73 42.76 GBP 10:39:40 London Stock Exchange NBP700EB65 70 42.75 GBP 10:39:49 London Stock Exchange NBP700EB7J 41 42.74 GBP 10:40:09 London Stock Exchange NBP700EB73 168 42.75 GBP 10:43:06 London Stock Exchange NBP700EBA1 90 42.81 GBP 10:47:01 London Stock Exchange NBP700EBEW 126 42.81 GBP 10:47:01 London Stock Exchange NBP700EBEX 210 42.8 GBP 10:48:23 London Stock Exchange NBP700EBF4 38 42.8 GBP 10:48:23 London Stock Exchange NBP700EBF5 84 42.81 GBP 10:50:03 London Stock Exchange NBP700ECH4 62 42.81 GBP 10:50:03 London Stock Exchange NBP700ECH5 99 42.8 GBP 10:51:17 London Stock Exchange NBP700ECI0 184 42.8 GBP 10:51:17 London Stock Exchange NBP700ECI1 63 42.79 GBP 10:53:16 London Stock Exchange NBP700ECK0 121 42.79 GBP 10:53:16 London Stock Exchange NBP700ECK1 169 42.78 GBP 10:53:56 London Stock Exchange NBP700ECLS 99 42.78 GBP 10:53:56 London Stock Exchange NBP700ECLT 120 42.77 GBP 10:54:19 London Stock Exchange NBP700ECMD 138 42.82 GBP 10:59:56 London Stock Exchange NBP700ECTC 206 42.84 GBP 11:02:16 London Stock Exchange NBP700ECVF 95 42.84 GBP 11:02:16 London Stock Exchange NBP700ECWG 71 42.85 GBP 11:08:26 London Stock Exchange NBP700EC1G 10 42.85 GBP 11:08:26 London Stock Exchange NBP700EC1H 100 42.85 GBP 11:08:45 London Stock Exchange NBP700EC1Z 44 42.85 GBP 11:08:45 London Stock Exchange NBP700EC10 70 42.84 GBP 11:10:23 London Stock Exchange NBP700EC2W 185 42.87 GBP 11:13:14 London Stock Exchange NBP700EC6X 6 42.87 GBP 11:13:14 London Stock Exchange NBP700EC6Y 149 42.87 GBP 11:13:15 London Stock Exchange NBP700EC6Z 227 42.86 GBP 11:13:20 London Stock Exchange NBP700EC63 204 42.86 GBP 11:13:20 London Stock Exchange NBP700EC64 58 42.87 GBP 11:15:33 London Stock Exchange NBP700EC7E 42 42.87 GBP 11:16:29 London Stock Exchange NBP700EC8V 44 42.86 GBP 11:17:34 London Stock Exchange NBP700EC9V 682 42.85 GBP 11:17:43 London Stock Exchange NBP700EC91 205 42.84 GBP 11:20:11 London Stock Exchange NBP700ECBQ 56 42.83 GBP 11:21:16 London Stock Exchange NBP700ECBA 49 42.83 GBP 11:21:16 London Stock Exchange NBP700ECBB 58 42.83 GBP 11:21:16 London Stock Exchange NBP700ECBC 76 42.85 GBP 11:30:10 London Stock Exchange NBP700EDIA 154 42.85 GBP 11:30:10 London Stock Exchange NBP700EDIB 26 42.85 GBP 11:30:38 London Stock Exchange NBP700EDJL 71 42.85 GBP 11:31:41 London Stock Exchange NBP700EDKN 65 42.85 GBP 11:31:50 London Stock Exchange NBP700EDKO 218 42.87 GBP 11:35:07 London Stock Exchange NBP700EDOI 47 42.86 GBP 11:35:11 London Stock Exchange NBP700EDOK 52 42.84 GBP 11:36:30 London Stock Exchange NBP700EDPU 11 42.83 GBP 11:41:52 London Stock Exchange NBP700EDW6 103 42.83 GBP 11:41:52 London Stock Exchange NBP700EDW7 268 42.83 GBP 11:41:52 London Stock Exchange NBP700EDW8 50 42.84 GBP 11:42:12 London Stock Exchange NBP700EDXT 50 42.84 GBP 11:42:12 London Stock Exchange NBP700EDXU 3 42.84 GBP 11:42:12 London Stock Exchange NBP700EDXV 23 42.84 GBP 11:42:13 London Stock Exchange NBP700EDXW 57 42.84 GBP 11:42:59 London Stock Exchange NBP700EDXB 233 42.85 GBP 11:44:12 London Stock Exchange NBP700EDY7 73 42.85 GBP 11:44:13 London Stock Exchange NBP700EDY8 201 42.85 GBP 11:47:58 London Stock Exchange NBP700ED2C 243 42.85 GBP 11:48:00 London Stock Exchange NBP700ED2E 369 42.84 GBP 11:49:09 London Stock Exchange NBP700ED5D 126 42.87 GBP 11:56:12 London Stock Exchange NBP700EDAI 40 42.86 GBP 11:56:25 London Stock Exchange NBP700EDA5 140 42.86 GBP 11:56:25 London Stock Exchange NBP700EDA6 142 42.85 GBP 11:57:07 London Stock Exchange NBP700EDBM 31 42.85 GBP 11:57:55 London Stock Exchange NBP700EDB3 108 42.86 GBP 11:59:29 London Stock Exchange NBP700EDC1 314 42.85 GBP 11:59:32 London Stock Exchange NBP700EDC3 32 42.86 GBP 12:00:00 London Stock Exchange NBP700EDDN 149 42.86 GBP 12:00:00 London Stock Exchange NBP700EDDO 138 42.86 GBP 12:00:00 London Stock Exchange NBP700EDDP 133 42.86 GBP 12:01:46 London Stock Exchange NBP700EDET 29 42.85 GBP 12:04:22 London Stock Exchange NBP700EEHA 89 42.86 GBP 12:05:38 London Stock Exchange NBP700EEKO 174 42.86 GBP 12:05:40 London Stock Exchange NBP700EEKP 110 42.86 GBP 12:07:13 London Stock Exchange NBP700EELX 42 42.86 GBP 12:07:15 London Stock Exchange NBP700EELZ 67 42.86 GBP 12:07:41 London Stock Exchange NBP700EEMK 67 42.86 GBP 12:08:02 London Stock Exchange NBP700EEM3 84 42.86 GBP 12:08:23 London Stock Exchange NBP700EEM6 141 42.88 GBP 12:12:18 London Stock Exchange NBP700EEPU 188 42.89 GBP 12:14:00 London Stock Exchange NBP700EERF 243 42.9 GBP 12:14:01 London Stock Exchange NBP700EESN 108 42.9 GBP 12:14:02 London Stock Exchange NBP700EESP 233 42.9 GBP 12:15:27 London Stock Exchange NBP700EEUX 136 42.9 GBP 12:15:27 London Stock Exchange NBP700EEUY 51 42.9 GBP 12:15:27 London Stock Exchange NBP700EEUZ 37 42.9 GBP 12:16:06 London Stock Exchange NBP700EEVG 123 42.9 GBP 12:16:11 London Stock Exchange NBP700EEVT 158 42.9 GBP 12:16:57 London Stock Exchange NBP700EEV7 177 42.9 GBP 12:16:57 London Stock Exchange NBP700EEV8 120 42.89 GBP 12:16:58 London Stock Exchange NBP700EEVB 1 42.89 GBP 12:18:22 London Stock Exchange NBP700EEW1 411 42.88 GBP 12:20:30 London Stock Exchange NBP700EEZH 26 42.91 GBP 12:24:46 London Stock Exchange NBP700EE4J 72 42.91 GBP 12:24:46 London Stock Exchange NBP700EE4K 73 42.91 GBP 12:24:49 London Stock Exchange NBP700EE4L 75 42.91 GBP 12:24:51 London Stock Exchange NBP700EE4O 358 42.91 GBP 12:26:03 London Stock Exchange NBP700EE5Z 400 42.91 GBP 12:30:06 London Stock Exchange NBP700EE9R 83 42.92 GBP 12:31:30 London Stock Exchange NBP700EEA4 120 42.91 GBP 12:32:14 London Stock Exchange NBP700EEBT 148 42.9 GBP 12:32:44 London Stock Exchange NBP700EECI 48 42.91 GBP 12:34:11 London Stock Exchange NBP700EEC8 84 42.9 GBP 12:34:53 London Stock Exchange NBP700EEDA 125 42.9 GBP 12:34:53 London Stock Exchange NBP700EEDB 43 42.9 GBP 12:37:06 London Stock Exchange NBP700EFHY 97 42.9 GBP 12:37:13 London Stock Exchange NBP700EFH6 52 42.9 GBP 12:37:14 London Stock Exchange NBP700EFH9 104 42.9 GBP 12:37:16 London Stock Exchange NBP700EFHB 284 42.89 GBP 12:37:45 London Stock Exchange NBP700EFIU 85 42.89 GBP 12:37:45 London Stock Exchange NBP700EFIV 318 42.9 GBP 12:38:52 London Stock Exchange NBP700EFKJ 143 42.89 GBP 12:39:42 London Stock Exchange NBP700EFMX 250 42.89 GBP 12:39:42 London Stock Exchange NBP700EFMY 52 42.89 GBP 12:39:42 London Stock Exchange NBP700EFMZ 51 42.89 GBP 12:42:15 London Stock Exchange NBP700EFP3 342 42.89 GBP 12:42:40 London Stock Exchange NBP700EFPF 32 42.92 GBP 12:49:26 London Stock Exchange NBP700EF0O 2 42.92 GBP 12:49:26 London Stock Exchange NBP700EF0R 206 42.93 GBP 12:50:11 London Stock Exchange NBP700EF2T 197 42.9 GBP 12:53:10 London Stock Exchange NBP700EF7G 140 42.9 GBP 12:53:10 London Stock Exchange NBP700EF7H 250 42.9 GBP 12:53:10 London Stock Exchange NBP700EF7I 97 42.9 GBP 12:53:10 London Stock Exchange NBP700EF7J 154 42.9 GBP 12:53:10 London Stock Exchange NBP700EF7P 89 42.9 GBP 12:53:10 London Stock Exchange NBP700EF7Q 112 42.9 GBP 12:53:10 London Stock Exchange NBP700EF7R 40 42.9 GBP 12:53:10 London Stock Exchange NBP700EF7S 106 42.9 GBP 12:53:10 London Stock Exchange NBP700EF7T 45 42.89 GBP 12:53:11 London Stock Exchange NBP700EF75 410 42.89 GBP 12:56:12 London Stock Exchange NBP700EFBH 142 42.88 GBP 12:57:13 London Stock Exchange NBP700EFCH 100 42.9 GBP 13:00:00 London Stock Exchange NBP700FGHC 215 42.9 GBP 13:00:00 London Stock Exchange NBP700FGHD 187 42.9 GBP 13:00:00 London Stock Exchange NBP700FGHE 126 42.89 GBP 13:00:36 London Stock Exchange NBP700FGJ1 73 42.85 GBP 13:06:28 London Stock Exchange NBP700FGTM 3 42.85 GBP 13:06:28 London Stock Exchange NBP700FGTN 347 42.85 GBP 13:07:50 London Stock Exchange NBP700FGV0 226 42.85 GBP 13:07:50 London Stock Exchange NBP700FGV1 326 42.85 GBP 13:11:27 London Stock Exchange NBP700FG2X 120 42.86 GBP 13:12:25 London Stock Exchange NBP700FG51 169 42.84 GBP 13:14:12 London Stock Exchange NBP700FG8B 154 42.84 GBP 13:14:12 London Stock Exchange NBP700FG8C 123 42.84 GBP 13:14:12 London Stock Exchange NBP700FG8F 207 42.84 GBP 13:14:31 London Stock Exchange NBP700FG97 179 42.86 GBP 13:18:08 London Stock Exchange NBP700FGD4 29 42.88 GBP 13:20:18 London Stock Exchange NBP700FHGQ 3 42.88 GBP 13:20:19 London Stock Exchange NBP700FHGR 60 42.88 GBP 13:20:19 London Stock Exchange NBP700FHGS 88 42.89 GBP 13:21:48 London Stock Exchange NBP700FHHC 6 42.89 GBP 13:21:48 London Stock Exchange NBP700FHHD 66 42.89 GBP 13:22:47 London Stock Exchange NBP700FHJG 7 42.89 GBP 13:22:47 London Stock Exchange NBP700FHJH 18 42.89 GBP 13:22:48 London Stock Exchange NBP700FHJM 58 42.88 GBP 13:23:31 London Stock Exchange NBP700FHKN 250 42.88 GBP 13:23:31 London Stock Exchange NBP700FHKO 15 42.88 GBP 13:23:31 London Stock Exchange NBP700FHKP 29 42.89 GBP 13:24:58 London Stock Exchange NBP700FHLZ 11 42.89 GBP 13:24:58 London Stock Exchange NBP700FHL0 7 42.89 GBP 13:24:58 London Stock Exchange NBP700FHL1 39 42.89 GBP 13:24:59 London Stock Exchange NBP700FHL5 27 42.89 GBP 13:24:59 London Stock Exchange NBP700FHL6 5 42.89 GBP 13:24:59 London Stock Exchange NBP700FHL7 100 42.88 GBP 13:26:12 London Stock Exchange NBP700FHMC 12 42.88 GBP 13:26:12 London Stock Exchange NBP700FHMD 49 42.89 GBP 13:28:34 London Stock Exchange NBP700FHPT 2 42.89 GBP 13:28:34 London Stock Exchange NBP700FHPU 73 42.89 GBP 13:28:53 London Stock Exchange NBP700FHQO 41 42.87 GBP 13:29:16 London Stock Exchange NBP700FHQ3 174 42.87 GBP 13:29:16 London Stock Exchange NBP700FHQ4 99 42.87 GBP 13:29:16 London Stock Exchange NBP700FHQ5 85 42.86 GBP 13:29:21 London Stock Exchange NBP700FHQB 96 42.86 GBP 13:31:07 London Stock Exchange NBP700FHSZ 63 42.86 GBP 13:31:08 London Stock Exchange NBP700FHS2 241 42.86 GBP 13:31:40 London Stock Exchange NBP700FHSC 66 42.86 GBP 13:31:40 London Stock Exchange NBP700FHSD 316 42.85 GBP 13:33:54 London Stock Exchange NBP700FHUW 46 42.83 GBP 13:35:20 London Stock Exchange NBP700FHWU 1 42.83 GBP 13:35:20 London Stock Exchange NBP700FHWV 84 42.85 GBP 13:36:49 London Stock Exchange NBP700FHY6 36 42.85 GBP 13:36:49 London Stock Exchange NBP700FHY7 57 42.84 GBP 13:37:45 London Stock Exchange NBP700FH0V 125 42.83 GBP 13:38:01 London Stock Exchange NBP700FH0Z 214 42.83 GBP 13:38:01 London Stock Exchange NBP700FH00 50 42.83 GBP 13:38:01 London Stock Exchange NBP700FH08 54 42.83 GBP 13:38:01 London Stock Exchange NBP700FH09 83 42.83 GBP 13:38:01 London Stock Exchange NBP700FH0A 189 42.82 GBP 13:38:58 London Stock Exchange NBP700FH1A 173 42.82 GBP 13:38:58 London Stock Exchange NBP700FH1B 298 42.81 GBP 13:41:14 London Stock Exchange NBP700FH5P 259 42.82 GBP 13:42:54 London Stock Exchange NBP700FH7C 20 42.82 GBP 13:46:36 London Stock Exchange NBP700FHD5 250 42.82 GBP 13:46:36 London Stock Exchange NBP700FHD6 38 42.82 GBP 13:46:36 London Stock Exchange NBP700FHD7 11 42.82 GBP 13:47:13 London Stock Exchange NBP700FHF4 15 42.82 GBP 13:47:14 London Stock Exchange NBP700FHF6 102 42.81 GBP 13:47:36 London Stock Exchange NBP700FIGH 302 42.81 GBP 13:47:38 London Stock Exchange NBP700FIGK 410 42.8 GBP 13:50:59 London Stock Exchange NBP700FIJJ 184 42.8 GBP 13:50:59 London Stock Exchange NBP700FIKX 159 42.79 GBP 13:52:11 London Stock Exchange NBP700FIMT 131 42.78 GBP 13:52:15 London Stock Exchange NBP700FIMW 243 42.79 GBP 13:54:51 London Stock Exchange NBP700FIPR 207 42.79 GBP 13:54:51 London Stock Exchange NBP700FIPT 65 42.78 GBP 13:55:05 London Stock Exchange NBP700FIQM 139 42.77 GBP 13:57:37 London Stock Exchange NBP700FIV0 32 42.8 GBP 13:58:28 London Stock Exchange NBP700FIW1 37 42.79 GBP 13:58:33 London Stock Exchange NBP700FIW9 233 42.78 GBP 13:59:28 London Stock Exchange NBP700FIYU 52 42.76 GBP 14:03:21 London Stock Exchange NBP700FI5O 2 42.76 GBP 14:03:22 London Stock Exchange NBP700FI5Q 50 42.76 GBP 14:03:22 London Stock Exchange NBP700FI5R 53 42.76 GBP 14:03:34 London Stock Exchange NBP700FI5C 54 42.76 GBP 14:03:41 London Stock Exchange NBP700FI6K 54 42.76 GBP 14:03:42 London Stock Exchange NBP700FI6L 42 42.77 GBP 14:04:28 London Stock Exchange NBP700FI87 236 42.77 GBP 14:05:37 London Stock Exchange NBP700FIA1 28 42.78 GBP 14:06:26 London Stock Exchange NBP700FIB0 8 42.78 GBP 14:06:27 London Stock Exchange NBP700FIB4 111 42.78 GBP 14:06:27 London Stock Exchange NBP700FIB5 200 42.78 GBP 14:06:40 London Stock Exchange NBP700FICP 81 42.77 GBP 14:07:33 London Stock Exchange NBP700FIDQ 181 42.78 GBP 14:09:27 London Stock Exchange NBP700FIFZ 90 42.78 GBP 14:09:28 London Stock Exchange NBP700FIF4 78 42.78 GBP 14:09:28 London Stock Exchange NBP700FIF5 105 42.78 GBP 14:09:31 London Stock Exchange NBP700FIFC 17 42.78 GBP 14:09:31 London Stock Exchange NBP700FIFD 73 42.78 GBP 14:09:31 London Stock Exchange NBP700FIFE 53 42.78 GBP 14:09:37 London Stock Exchange NBP700FJGH 40 42.78 GBP 14:09:38 London Stock Exchange NBP700FJGI 173 42.79 GBP 14:11:05 London Stock Exchange NBP700FJIO 79 42.79 GBP 14:11:52 London Stock Exchange NBP700FJI5 127 42.78 GBP 14:12:30 London Stock Exchange NBP700FJKG 87 42.77 GBP 14:12:33 London Stock Exchange NBP700FJKP 72 42.77 GBP 14:13:20 London Stock Exchange NBP700FJL2 149 42.78 GBP 14:14:05 London Stock Exchange NBP700FJNG 41 42.76 GBP 14:14:44 London Stock Exchange NBP700FJOW 75 42.75 GBP 14:15:15 London Stock Exchange NBP700FJQL 42 42.74 GBP 14:15:29 London Stock Exchange NBP700FJQ6 84 42.72 GBP 14:15:59 London Stock Exchange NBP700FJSI 62 42.73 GBP 14:19:19 London Stock Exchange NBP700FJZU 19 42.73 GBP 14:19:19 London Stock Exchange NBP700FJZV 63 42.73 GBP 14:20:09 London Stock Exchange NBP700FJ1T 63 42.74 GBP 14:20:19 London Stock Exchange NBP700FJ10 3 42.74 GBP 14:20:19 London Stock Exchange NBP700FJ11 51 42.74 GBP 14:20:39 London Stock Exchange NBP700FJ2U 52 42.74 GBP 14:20:42 London Stock Exchange NBP700FJ2V 56 42.74 GBP 14:20:47 London Stock Exchange NBP700FJ22 1 42.74 GBP 14:20:47 London Stock Exchange NBP700FJ24 37 42.74 GBP 14:20:53 London Stock Exchange NBP700FJ3S 186 42.75 GBP 14:21:46 London Stock Exchange NBP700FJ6A 46 42.75 GBP 14:21:46 London Stock Exchange NBP700FJ6C 234 42.75 GBP 14:21:46 London Stock Exchange NBP700FJ6D 27 42.74 GBP 14:22:10 London Stock Exchange NBP700FJ8L 112 42.74 GBP 14:22:10 London Stock Exchange NBP700FJ8T 195 42.75 GBP 14:23:45 London Stock Exchange NBP700FJA9 138 42.74 GBP 14:24:55 London Stock Exchange NBP700FJES 213 42.73 GBP 14:25:09 London Stock Exchange NBP700FJEF 94 42.71 GBP 14:25:21 London Stock Exchange NBP700FJFU 43 42.74 GBP 14:28:00 London Stock Exchange NBP700FKKF 45 42.74 GBP 14:28:08 London Stock Exchange NBP700FKLN 1 42.74 GBP 14:28:08 London Stock Exchange NBP700FKLO 25 42.74 GBP 14:28:16 London Stock Exchange NBP700FKLS 134 42.74 GBP 14:28:34 London Stock Exchange NBP700FKL6 131 42.74 GBP 14:28:37 London Stock Exchange NBP700FKLD 19 42.74 GBP 14:28:38 London Stock Exchange NBP700FKLE 10 42.74 GBP 14:28:39 London Stock Exchange NBP700FKLF 60 42.78 GBP 14:29:47 London Stock Exchange NBP700FKQM 148 42.78 GBP 14:29:47 London Stock Exchange NBP700FKQN 47 42.77 GBP 14:30:00 London Stock Exchange NBP700FKTV 42 42.77 GBP 14:30:00 London Stock Exchange NBP700FKTW 131 42.77 GBP 14:30:00 London Stock Exchange NBP700FKTX 164 42.8 GBP 14:30:01 London Stock Exchange NBP700FKV0 125 42.89 GBP 14:30:42 London Stock Exchange NBP700FK28 247 42.89 GBP 14:30:43 London Stock Exchange NBP700FK3R 47 42.89 GBP 14:30:43 London Stock Exchange NBP700FK3U 140 42.94 GBP 14:31:03 London Stock Exchange NBP700FK6I 45 42.94 GBP 14:31:03 London Stock Exchange NBP700FK6M 39 42.95 GBP 14:31:07 London Stock Exchange NBP700FK7J 24 42.94 GBP 14:31:10 London Stock Exchange NBP700FK7Z 44 42.94 GBP 14:31:13 London Stock Exchange NBP700FK76 39 43.01 GBP 14:31:18 London Stock Exchange NBP700FK8E 39 43.04 GBP 14:31:21 London Stock Exchange NBP700FKAI 39 43.03 GBP 14:31:25 London Stock Exchange NBP700FKA3 49 43.02 GBP 14:31:33 London Stock Exchange NBP700FKBV 49 43.06 GBP 14:31:36 London Stock Exchange NBP700FKCH 2 43.07 GBP 14:31:39 London Stock Exchange NBP700FKCU 37 43.07 GBP 14:31:39 London Stock Exchange NBP700FKCV 39 43.08 GBP 14:31:45 London Stock Exchange NBP700FKDY 78 43.08 GBP 14:31:52 London Stock Exchange NBP700FKDA 39 43.07 GBP 14:31:56 London Stock Exchange NBP700FKEI 39 43.06 GBP 14:32:02 London Stock Exchange NBP700FKEF 39 43.06 GBP 14:32:06 London Stock Exchange NBP700FLGG 39 43.06 GBP 14:32:07 London Stock Exchange NBP700FLGC 39 43.06 GBP 14:32:11 London Stock Exchange NBP700FLIQ 88 43.08 GBP 14:32:20 London Stock Exchange NBP700FLJR 39 43.08 GBP 14:32:25 London Stock Exchange NBP700FLJC 146 43.07 GBP 14:32:49 London Stock Exchange NBP700FLM9 88 43.06 GBP 14:32:53 London Stock Exchange NBP700FLNJ 42 43.12 GBP 14:32:59 London Stock Exchange NBP700FLNC 55 43.12 GBP 14:32:59 London Stock Exchange NBP700FLND 78 43.13 GBP 14:33:07 London Stock Exchange NBP700FLOT 39 43.12 GBP 14:33:11 London Stock Exchange NBP700FLPO 39 43.11 GBP 14:33:16 London Stock Exchange NBP700FLPU 39 43.13 GBP 14:33:18 London Stock Exchange NBP700FLQE 78 43.14 GBP 14:33:27 London Stock Exchange NBP700FLSI 92 43.22 GBP 14:33:55 London Stock Exchange NBP700FLXU 171 43.21 GBP 14:33:56 London Stock Exchange NBP700FLXX 39 43.22 GBP 14:33:58 London Stock Exchange NBP700FLX4 39 43.23 GBP 14:34:01 London Stock Exchange NBP700FLYN 39 43.24 GBP 14:34:06 London Stock Exchange NBP700FLYA 39 43.22 GBP 14:34:12 London Stock Exchange NBP700FLZT 48 43.19 GBP 14:34:17 London Stock Exchange NBP700FL1H 40 43.17 GBP 14:34:20 London Stock Exchange NBP700FL1T 68 43.23 GBP 14:34:26 London Stock Exchange NBP700FL2A 39 43.25 GBP 14:34:29 London Stock Exchange NBP700FL4S 117 43.21 GBP 14:34:42 London Stock Exchange NBP700FL6H 156 43.15 GBP 14:35:00 London Stock Exchange NBP700FL78 51 43.11 GBP 14:35:03 London Stock Exchange NBP700FL88 51 43.07 GBP 14:35:13 London Stock Exchange NBP700FL9V 43 43.02 GBP 14:35:17 London Stock Exchange NBP700FLAS 80 43.04 GBP 14:35:35 London Stock Exchange NBP700FLB4 58 43.03 GBP 14:35:36 London Stock Exchange NBP700FLB6 57 42.99 GBP 14:35:51 London Stock Exchange NBP700FLDQ 58 42.98 GBP 14:35:51 London Stock Exchange NBP700FLDU 44 42.95 GBP 14:35:57 London Stock Exchange NBP700FLES 51 42.91 GBP 14:36:05 London Stock Exchange NBP700FLFV 43 42.94 GBP 14:36:13 London Stock Exchange NBP700FMG0 108 42.98 GBP 14:36:25 London Stock Exchange NBP700FMH2 225 42.96 GBP 14:36:56 London Stock Exchange NBP700FMK4 43 42.98 GBP 14:37:02 London Stock Exchange NBP700FMLS 217 43.03 GBP 14:37:50 London Stock Exchange NBP700FMR5 159 43.05 GBP 14:38:31 London Stock Exchange NBP700FMT8 84 43.05 GBP 14:38:31 London Stock Exchange NBP700FMT9 33 43.07 GBP 14:38:53 London Stock Exchange NBP700FMYQ 179 43.14 GBP 14:40:27 London Stock Exchange NBP700FM5J 230 43.13 GBP 14:40:30 London Stock Exchange NBP700FM5K 72 43.11 GBP 14:41:09 London Stock Exchange NBP700FM82 109 43.11 GBP 14:41:09 London Stock Exchange NBP700FM83 133 43.14 GBP 14:42:02 London Stock Exchange NBP700FMCM 125 43.13 GBP 14:42:05 London Stock Exchange NBP700FMC4 283 43.11 GBP 14:42:22 London Stock Exchange NBP700FMEO 577 43.09 GBP 14:42:39 London Stock Exchange NBP700FNG3 386 43.1 GBP 14:42:50 London Stock Exchange NBP700FNHY 111 43.08 GBP 14:43:15 London Stock Exchange NBP700FNKU 73 43.08 GBP 14:43:15 London Stock Exchange NBP700FNKV 92 43.07 GBP 14:43:28 London Stock Exchange NBP700FNLP 483 43.07 GBP 14:44:41 London Stock Exchange NBP700FNR6 159 43.08 GBP 14:45:02 London Stock Exchange NBP700FNS6 102 43.08 GBP 14:45:02 London Stock Exchange NBP700FNSA 109 43.06 GBP 14:45:58 London Stock Exchange NBP700FNZQ 236 43.06 GBP 14:45:58 London Stock Exchange NBP700FNZR 98 43.05 GBP 14:46:10 London Stock Exchange NBP700FN0B 43 43.05 GBP 14:46:12 London Stock Exchange NBP700FN16 42 43.05 GBP 14:46:17 London Stock Exchange NBP700FN2U 135 43.08 GBP 14:47:27 London Stock Exchange NBP700FN86 337 43.08 GBP 14:47:27 London Stock Exchange NBP700FN87 98 43.04 GBP 14:47:44 London Stock Exchange NBP700FN92 141 43.05 GBP 14:48:03 London Stock Exchange NBP700FNAA 84 43.04 GBP 14:48:19 London Stock Exchange NBP700FNB8 111 43.03 GBP 14:48:37 London Stock Exchange NBP700FNDG 30 43.03 GBP 14:48:37 London Stock Exchange NBP700FNDH 42 43.03 GBP 14:48:37 London Stock Exchange NBP700FNDI 43 43 GBP 14:48:46 London Stock Exchange NBP700FNEJ 173 43.03 GBP 14:51:09 London Stock Exchange NBP700FON6 441 43.03 GBP 14:51:09 London Stock Exchange NBP700FON7 250 43.02 GBP 14:51:35 London Stock Exchange NBP700FOQV 101 43.02 GBP 14:51:35 London Stock Exchange NBP700FOQW 132 43.02 GBP 14:51:56 London Stock Exchange NBP700FOSH 80 43.01 GBP 14:52:15 London Stock Exchange NBP700FOSX 109 43.02 GBP 14:52:39 London Stock Exchange NBP700FOUQ 81 43.03 GBP 14:53:03 London Stock Exchange NBP700FOV0 269 43 GBP 14:53:57 London Stock Exchange NBP700FOYH 80 42.99 GBP 14:54:12 London Stock Exchange NBP700FOY0 43 42.99 GBP 14:54:18 London Stock Exchange NBP700FOZM 80 42.96 GBP 14:54:36 London Stock Exchange NBP700FO0Q 41 42.98 GBP 14:55:01 London Stock Exchange NBP700FO1B 22 42.98 GBP 14:55:01 London Stock Exchange NBP700FO1C 71 42.98 GBP 14:55:02 London Stock Exchange NBP700FO2H 109 42.97 GBP 14:55:52 London Stock Exchange NBP700FO69 139 42.97 GBP 14:56:18 London Stock Exchange NBP700FO96 138 42.96 GBP 14:56:30 London Stock Exchange NBP700FO9E 99 42.95 GBP 14:56:31 London Stock Exchange NBP700FOAH 125 42.95 GBP 14:57:01 London Stock Exchange NBP700FOBR 67 42.95 GBP 14:57:01 London Stock Exchange NBP700FOBS 54 42.91 GBP 14:57:10 London Stock Exchange NBP700FOC2 91 42.89 GBP 14:57:27 London Stock Exchange NBP700FOD5 194 42.9 GBP 14:58:23 London Stock Exchange NBP700FPG1 128 42.91 GBP 14:58:52 London Stock Exchange NBP700FPII 9 42.91 GBP 14:58:52 London Stock Exchange NBP700FPIJ 65 42.93 GBP 15:00:00 London Stock Exchange NBP700FPNN 80 42.93 GBP 15:00:00 London Stock Exchange NBP700FPNO 52 42.92 GBP 15:00:00 London Stock Exchange NBP700FPNQ 27 42.92 GBP 15:00:05 London Stock Exchange NBP700FPO1 146 42.93 GBP 15:00:50 London Stock Exchange NBP700FPTM 160 42.92 GBP 15:01:09 London Stock Exchange NBP700FPU1 154 42.93 GBP 15:01:29 London Stock Exchange NBP700FPWD 167 42.92 GBP 15:01:43 London Stock Exchange NBP700FPZ5 136 42.91 GBP 15:01:50 London Stock Exchange NBP700FP0F 76 42.94 GBP 15:02:22 London Stock Exchange NBP700FP4T 189 42.96 GBP 15:03:25 London Stock Exchange NBP700FPBF 27 42.95 GBP 15:03:26 London Stock Exchange NBP700FPCK 205 42.95 GBP 15:03:26 London Stock Exchange NBP700FPCL 64 42.95 GBP 15:03:42 London Stock Exchange NBP700FQG4 38 42.92 GBP 15:04:24 London Stock Exchange NBP700FQL5 324 42.91 GBP 15:04:24 London Stock Exchange NBP700FQL9 1 42.91 GBP 15:04:24 London Stock Exchange NBP700FQLD 49 42.93 GBP 15:04:59 London Stock Exchange NBP700FQQ3 75 42.93 GBP 15:05:06 London Stock Exchange NBP700FQSJ 335 42.91 GBP 15:06:24 London Stock Exchange NBP700FQ14 360 42.93 GBP 15:06:59 London Stock Exchange NBP700FQ4S 136 42.94 GBP 15:07:03 London Stock Exchange NBP700FQ5L 104 42.94 GBP 15:07:03 London Stock Exchange NBP700FQ5M 237 42.94 GBP 15:07:40 London Stock Exchange NBP700FQ8Q 73 42.98 GBP 15:08:45 London Stock Exchange NBP700FQD5 168 42.99 GBP 15:09:16 London Stock Exchange NBP700FRGL 257 43.02 GBP 15:09:49 London Stock Exchange NBP700FRHB 273 43.02 GBP 15:09:55 London Stock Exchange NBP700FRIX 200 43.11 GBP 15:12:18 London Stock Exchange NBP700FRTS 32 43.11 GBP 15:12:18 London Stock Exchange NBP700FRTT 19 43.1 GBP 15:12:32 London Stock Exchange NBP700FRWD 250 43.1 GBP 15:12:32 London Stock Exchange NBP700FRWE 181 43.1 GBP 15:12:32 London Stock Exchange NBP700FRWF 147 43.09 GBP 15:12:33 London Stock Exchange NBP700FRXK 76 43.06 GBP 15:13:43 London Stock Exchange NBP700FR1C 166 43.06 GBP 15:13:43 London Stock Exchange NBP700FR1D 203 43.07 GBP 15:17:53 London Stock Exchange NBP700FSJ1 369 43.06 GBP 15:18:36 London Stock Exchange NBP700FSLH 297 43.06 GBP 15:19:31 London Stock Exchange NBP700FSOR 85 43.06 GBP 15:19:31 London Stock Exchange NBP700FSOV 37 43.05 GBP 15:19:37 London Stock Exchange NBP700FSO0 51 43.06 GBP 15:20:37 London Stock Exchange NBP700FSQF 1 43.06 GBP 15:20:37 London Stock Exchange NBP700FSRG 54 43.06 GBP 15:20:37 London Stock Exchange NBP700FSRI 1 43.06 GBP 15:20:37 London Stock Exchange NBP700FSRJ 37 43.06 GBP 15:20:38 London Stock Exchange NBP700FSRN 53 43.06 GBP 15:20:39 London Stock Exchange NBP700FSRS 83 43.06 GBP 15:20:39 London Stock Exchange NBP700FSRT 156 43.05 GBP 15:20:56 London Stock Exchange NBP700FSS2 39 43.05 GBP 15:20:57 London Stock Exchange NBP700FSS3 188 43.04 GBP 15:20:58 London Stock Exchange NBP700FSSA 169 43.05 GBP 15:21:17 London Stock Exchange NBP700FSTC 412 43.04 GBP 15:22:22 London Stock Exchange NBP700FS1I 110 43.04 GBP 15:22:22 London Stock Exchange NBP700FS1K 85 43.04 GBP 15:22:22 London Stock Exchange NBP700FS1L 86 43.04 GBP 15:22:22 London Stock Exchange NBP700FS1M 49 43.04 GBP 15:22:22 London Stock Exchange NBP700FS1N 56 43.04 GBP 15:22:22 London Stock Exchange NBP700FS1O 42 43.03 GBP 15:22:26 London Stock Exchange NBP700FS1V 152 43.05 GBP 15:23:26 London Stock Exchange NBP700FS4A 165 43.03 GBP 15:25:28 London Stock Exchange NBP700FSBD 234 43.03 GBP 15:25:28 London Stock Exchange NBP700FSBE 72 43.03 GBP 15:26:18 London Stock Exchange NBP700FSFJ 238 43.03 GBP 15:27:23 London Stock Exchange NBP700FTIW 317 43.02 GBP 15:27:32 London Stock Exchange NBP700FTI0 65 43.01 GBP 15:27:42 London Stock Exchange NBP700FTJS 12 42.99 GBP 15:28:34 London Stock Exchange NBP700FTL2 191 42.99 GBP 15:28:34 London Stock Exchange NBP700FTL3 152 43.05 GBP 15:31:11 London Stock Exchange NBP700FTWA 286 43.07 GBP 15:33:15 London Stock Exchange NBP700FT41 250 43.07 GBP 15:33:15 London Stock Exchange NBP700FT42 109 43.07 GBP 15:33:15 London Stock Exchange NBP700FT43 1 43.11 GBP 15:35:09 London Stock Exchange NBP700FTD6 1 43.11 GBP 15:35:09 London Stock Exchange NBP700FTD7 352 43.14 GBP 15:35:30 London Stock Exchange NBP700FUGR 437 43.13 GBP 15:35:36 London Stock Exchange NBP700FUH6 211 43.14 GBP 15:36:25 London Stock Exchange NBP700FULZ 114 43.15 GBP 15:37:46 London Stock Exchange NBP700FURH 179 43.14 GBP 15:38:34 London Stock Exchange NBP700FUT3 173 43.19 GBP 15:40:23 London Stock Exchange NBP700FU38 119 43.18 GBP 15:40:26 London Stock Exchange NBP700FU4G 299 43.17 GBP 15:40:28 London Stock Exchange NBP700FU4O 255 43.16 GBP 15:40:47 London Stock Exchange NBP700FU7Y 83 43.15 GBP 15:42:15 London Stock Exchange NBP700FUE8 326 43.13 GBP 15:42:27 London Stock Exchange NBP700FVGW 34 43.13 GBP 15:42:27 London Stock Exchange NBP700FVGZ 120 43.14 GBP 15:43:22 London Stock Exchange NBP700FVMG 30 43.14 GBP 15:43:22 London Stock Exchange NBP700FVMI 92 43.14 GBP 15:43:22 London Stock Exchange NBP700FVMJ 107 43.13 GBP 15:44:02 London Stock Exchange NBP700FVOV 214 43.1 GBP 15:45:28 London Stock Exchange NBP700FVZJ 33 43.09 GBP 15:45:34 London Stock Exchange NBP700FVZS 184 43.1 GBP 15:45:39 London Stock Exchange NBP700FVZZ 169 43.06 GBP 15:46:11 London Stock Exchange NBP700FV1F 124 43.05 GBP 15:46:39 London Stock Exchange NBP700FV4E 5 43.05 GBP 15:46:39 London Stock Exchange NBP700FV4F 98 43.01 GBP 15:48:22 London Stock Exchange NBP700FWIO 55 43 GBP 15:48:40 London Stock Exchange NBP700FWKZ 19 43.03 GBP 15:49:31 London Stock Exchange NBP700FWRZ 20 43.03 GBP 15:49:31 London Stock Exchange NBP700FWR0 167 43.02 GBP 15:49:32 London Stock Exchange NBP700FWR2 203 43.02 GBP 15:49:58 London Stock Exchange NBP700FWTZ 33 43 GBP 15:50:01 London Stock Exchange NBP700FWT7 67 43.05 GBP 15:50:52 London Stock Exchange NBP700FW1S 116 43.04 GBP 15:51:10 London Stock Exchange NBP700FW3E 159 43.02 GBP 15:51:38 London Stock Exchange NBP700FW8Q 40 43.02 GBP 15:51:38 London Stock Exchange NBP700FW8W 169 43.02 GBP 15:51:38 London Stock Exchange NBP700FW8X 140 43.02 GBP 15:52:49 London Stock Exchange NBP700FXGV 112 43.01 GBP 15:52:49 London Stock Exchange NBP700FXGZ 9 43.01 GBP 15:52:49 London Stock Exchange NBP700FXG0 47 43.01 GBP 15:53:05 London Stock Exchange NBP700FXJ7 46 43.01 GBP 15:53:19 London Stock Exchange NBP700FXK5 92 43.01 GBP 15:53:59 London Stock Exchange NBP700FXOS 39 43.02 GBP 15:54:50 London Stock Exchange NBP700FXUV 72 43.02 GBP 15:54:50 London Stock Exchange NBP700FXUW 136 43.01 GBP 15:55:04 London Stock Exchange NBP700FXVB 58 43.01 GBP 15:55:04 London Stock Exchange NBP700FXWH 60 43.01 GBP 15:55:05 London Stock Exchange NBP700FXWP 44 43.01 GBP 15:55:33 London Stock Exchange NBP700FXZX 40 43.01 GBP 15:55:33 London Stock Exchange NBP700FXZY 51 43 GBP 15:56:00 London Stock Exchange NBP700FX2F 103 42.99 GBP 15:56:45 London Stock Exchange NBP700FX9O 135 43 GBP 15:57:21 London Stock Exchange NBP700FXD2 103 42.98 GBP 15:57:49 London Stock Exchange NBP700FYG9 405 43.01 GBP 16:00:23 London Stock Exchange NBP700FYW8 122 43 GBP 16:00:55 London Stock Exchange NBP700FY0L 127 43 GBP 16:00:55 London Stock Exchange NBP700FY0M 96 43.01 GBP 16:01:15 London Stock Exchange NBP700FY3V 47 43.01 GBP 16:01:15 London Stock Exchange NBP700FY3W 104 43.05 GBP 16:02:24 London Stock Exchange NBP700FYE4 88 43.05 GBP 16:02:24 London Stock Exchange NBP700FYE5 97 43.05 GBP 16:02:24 London Stock Exchange NBP700FYE6 52 43.05 GBP 16:02:24 London Stock Exchange NBP700FYE7 39 43.03 GBP 16:02:31 London Stock Exchange NBP700FYFC 43 43.03 GBP 16:02:42 London Stock Exchange NBP700FZH3 89 43.01 GBP 16:03:16 London Stock Exchange NBP700FZLA 191 43 GBP 16:04:21 London Stock Exchange NBP700FZVJ 148 42.99 GBP 16:04:55 London Stock Exchange NBP700FZ04 65 43.02 GBP 16:05:36 London Stock Exchange NBP700FZ7H 184 43.01 GBP 16:05:37 London Stock Exchange NBP700FZ7J 69 43.02 GBP 16:06:02 London Stock Exchange NBP700FZBO 236 43.01 GBP 16:06:03 London Stock Exchange NBP700FZBR 102 43 GBP 16:06:21 London Stock Exchange NBP700FZFC 6 43 GBP 16:06:44 London Stock Exchange NBP700F0JS 55 43 GBP 16:06:44 London Stock Exchange NBP700F0JT 42 43 GBP 16:07:05 London Stock Exchange NBP700F0LF 95 42.99 GBP 16:07:06 London Stock Exchange NBP700F0MM 21 42.99 GBP 16:07:06 London Stock Exchange NBP700F0MN 84 42.98 GBP 16:07:30 London Stock Exchange NBP700F0PU 33 42.98 GBP 16:07:31 London Stock Exchange NBP700F0P5 51 42.98 GBP 16:07:31 London Stock Exchange NBP700F0P6 30 42.99 GBP 16:08:34 London Stock Exchange NBP700F0VM 30 42.99 GBP 16:08:35 London Stock Exchange NBP700F0VU 34 42.99 GBP 16:09:01 London Stock Exchange NBP700F0YL 16 42.99 GBP 16:09:01 London Stock Exchange NBP700F0YM 149 43 GBP 16:10:02 London Stock Exchange NBP700F05C 115 42.99 GBP 16:10:05 London Stock Exchange NBP700F06S 29 42.99 GBP 16:10:15 London Stock Exchange NBP700F07F 38 43 GBP 16:11:00 London Stock Exchange NBP700F0DL 3 43 GBP 16:11:00 London Stock Exchange NBP700F0DM 292 42.99 GBP 16:11:07 London Stock Exchange NBP700F0EM 58 43.02 GBP 16:12:32 London Stock Exchange NBP700F1LY 60 43.02 GBP 16:12:46 London Stock Exchange NBP700F1MQ 1 43.02 GBP 16:12:47 London Stock Exchange NBP700F1MS 64 43.02 GBP 16:12:54 London Stock Exchange NBP700F1M2 65 43.02 GBP 16:12:56 London Stock Exchange NBP700F1M8 65 43.02 GBP 16:12:56 London Stock Exchange NBP700F1NP 77 43.02 GBP 16:13:30 London Stock Exchange NBP700F1R3 79 43.02 GBP 16:13:37 London Stock Exchange NBP700F1SR 79 43.02 GBP 16:13:38 London Stock Exchange NBP700F1ST 81 43.02 GBP 16:13:44 London Stock Exchange NBP700F1S8 40 43.02 GBP 16:13:53 London Stock Exchange NBP700F1T6 236 43.01 GBP 16:14:01 London Stock Exchange NBP700F1U6 92 43 GBP 16:14:10 London Stock Exchange NBP700F1X6 3 43.01 GBP 16:14:43 London Stock Exchange NBP700F13W 40 43.02 GBP 16:14:50 London Stock Exchange NBP700F14S 42 43.02 GBP 16:14:52 London Stock Exchange NBP700F14U 42 43.02 GBP 16:14:52 London Stock Exchange NBP700F14V 2 43.02 GBP 16:14:53 London Stock Exchange NBP700F14Z 22 43.02 GBP 16:14:53 London Stock Exchange NBP700F140 Euronext Dublin Number of Shares Price Per Share (EUR) Currency Trade Time Trading Venue MatchID 27 50.02 EUR 08:00:10 Euronext Dublin 2023070515361 82 50.14 EUR 08:00:40 Euronext Dublin 2023070517409 68 50.1 EUR 08:00:53 Euronext Dublin 2023070519457 48 50.12 EUR 08:01:35 Euronext Dublin 2023070520225 40 50.12 EUR 08:01:38 Euronext Dublin 2023070520481 40 50.12 EUR 08:01:41 Euronext Dublin 2023070520737 41 50.12 EUR 08:01:44 Euronext Dublin 2023070520993 40 50.12 EUR 08:01:47 Euronext Dublin 2023070521249 40 50.12 EUR 08:01:50 Euronext Dublin 2023070521505 40 50.12 EUR 08:01:53 Euronext Dublin 2023070521761 29 50.12 EUR 08:02:00 Euronext Dublin 2023070522017 37 50.12 EUR 08:02:00 Euronext Dublin 2023070522273 125 50.08 EUR 08:02:04 Euronext Dublin 2023070522785 73 50.08 EUR 08:02:04 Euronext Dublin 2023070523041 116 50.06 EUR 08:02:10 Euronext Dublin 2023070523553 37 50.06 EUR 08:02:10 Euronext Dublin 2023070524065 147 50.04 EUR 08:02:28 Euronext Dublin 2023070524577 81 50.04 EUR 08:02:28 Euronext Dublin 2023070524833 230 50.04 EUR 08:02:28 Euronext Dublin 2023070525345 37 50.04 EUR 08:02:28 Euronext Dublin 2023070525601 30 50.04 EUR 08:02:28 Euronext Dublin 2023070525857 357 50.04 EUR 08:02:35 Euronext Dublin 2023070526113 357 50.04 EUR 08:02:35 Euronext Dublin 2023070526369 78 50.04 EUR 08:02:35 Euronext Dublin 2023070526625 279 50.04 EUR 08:02:42 Euronext Dublin 2023070526881 206 50.04 EUR 08:02:42 Euronext Dublin 2023070527137 429 50.04 EUR 08:02:42 Euronext Dublin 2023070527393 208 49.97 EUR 08:03:10 Euronext Dublin 2023070527649 41 49.97 EUR 08:03:10 Euronext Dublin 2023070527905 251 49.97 EUR 08:03:10 Euronext Dublin 2023070528929 37 49.96 EUR 08:03:46 Euronext Dublin 2023070529185 45 49.97 EUR 08:03:46 Euronext Dublin 2023070529441 29 49.95 EUR 08:05:37 Euronext Dublin 2023070530465 12 49.95 EUR 08:05:37 Euronext Dublin 2023070530721 336 49.95 EUR 08:05:37 Euronext Dublin 2023070530977 110 49.93 EUR 08:05:37 Euronext Dublin 2023070531233 15 49.93 EUR 08:05:37 Euronext Dublin 2023070531489 37 49.93 EUR 08:05:37 Euronext Dublin 2023070531745 148 49.94 EUR 08:05:45 Euronext Dublin 2023070534049 146 49.96 EUR 08:07:05 Euronext Dublin 2023070535585 111 49.96 EUR 08:07:26 Euronext Dublin 2023070535841 110 49.96 EUR 08:07:26 Euronext Dublin 2023070536097 110 49.96 EUR 08:07:26 Euronext Dublin 2023070536353 37 49.96 EUR 08:07:26 Euronext Dublin 2023070536609 42 49.96 EUR 08:07:27 Euronext Dublin 2023070536865 110 49.96 EUR 08:07:27 Euronext Dublin 2023070537121 110 49.96 EUR 08:07:27 Euronext Dublin 2023070537377 88 49.96 EUR 08:07:27 Euronext Dublin 2023070537633 30 49.94 EUR 08:07:28 Euronext Dublin 2023070537889 74 49.94 EUR 08:07:28 Euronext Dublin 2023070538145 133 49.94 EUR 08:07:31 Euronext Dublin 2023070538401 104 49.93 EUR 08:07:35 Euronext Dublin 2023070539937 310 49.91 EUR 08:07:48 Euronext Dublin 2023070540961 125 49.9 EUR 08:07:48 Euronext Dublin 2023070541217 110 49.9 EUR 08:07:48 Euronext Dublin 2023070541473 21 49.9 EUR 08:07:48 Euronext Dublin 2023070541729 40 49.9 EUR 08:07:48 Euronext Dublin 2023070541985 110 49.91 EUR 08:07:48 Euronext Dublin 2023070542241 70 49.91 EUR 08:07:48 Euronext Dublin 2023070542497 60 49.99 EUR 08:08:54 Euronext Dublin 2023070544033 125 50.02 EUR 08:09:14 Euronext Dublin 2023070544801 110 50.02 EUR 08:09:14 Euronext Dublin 2023070545057 110 50.02 EUR 08:09:14 Euronext Dublin 2023070545313 125 50.02 EUR 08:09:30 Euronext Dublin 2023070545825 141 50.04 EUR 08:10:03 Euronext Dublin 2023070546593 125 50.04 EUR 08:10:03 Euronext Dublin 2023070546849 125 50.04 EUR 08:10:23 Euronext Dublin 2023070547105 110 50.04 EUR 08:10:23 Euronext Dublin 2023070547361 110 50.04 EUR 08:10:58 Euronext Dublin 2023070547617 125 50.04 EUR 08:10:58 Euronext Dublin 2023070547873 120 50.06 EUR 08:11:19 Euronext Dublin 2023070548385 644 50.1 EUR 08:15:55 Euronext Dublin 2023070562977 193 50.1 EUR 08:15:55 Euronext Dublin 2023070563233 555 50.06 EUR 08:16:40 Euronext Dublin 2023070564257 438 50.1 EUR 08:18:00 Euronext Dublin 2023070566561 456 50.1 EUR 08:18:00 Euronext Dublin 2023070566817 75 50.1 EUR 08:18:09 Euronext Dublin 2023070567329 177 50.14 EUR 08:18:29 Euronext Dublin 2023070572193 144 50.12 EUR 08:18:33 Euronext Dublin 2023070572449 497 50.1 EUR 08:19:36 Euronext Dublin 2023070573473 98 50.08 EUR 08:19:58 Euronext Dublin 2023070573985 153 50.08 EUR 08:19:58 Euronext Dublin 2023070574241 47 50.08 EUR 08:19:58 Euronext Dublin 2023070574497 222 50.08 EUR 08:19:58 Euronext Dublin 2023070574753 156 50.06 EUR 08:20:21 Euronext Dublin 2023070575265 364 50.06 EUR 08:20:21 Euronext Dublin 2023070575521 412 50.04 EUR 08:21:04 Euronext Dublin 2023070576033 1000 50.04 EUR 08:21:04 Euronext Dublin 2023070576289 88 50.04 EUR 08:21:04 Euronext Dublin 2023070576545 412 50.04 EUR 08:21:04 Euronext Dublin 2023070576801 94 50.04 EUR 08:21:05 Euronext Dublin 2023070577057 116 50.04 EUR 08:21:05 Euronext Dublin 2023070577313 116 50.04 EUR 08:21:05 Euronext Dublin 2023070577569 107 50.04 EUR 08:21:05 Euronext Dublin 2023070577825 205 50.02 EUR 08:25:10 Euronext Dublin 2023070581153 222 50 EUR 08:25:30 Euronext Dublin 2023070581665 116 50 EUR 08:25:30 Euronext Dublin 2023070581921 42 50 EUR 08:25:30 Euronext Dublin 2023070582177 265 49.96 EUR 08:26:04 Euronext Dublin 2023070582433 266 49.94 EUR 08:26:28 Euronext Dublin 2023070586273 100 49.94 EUR 08:26:28 Euronext Dublin 2023070586529 78 49.94 EUR 08:26:28 Euronext Dublin 2023070586785 77 49.94 EUR 08:26:28 Euronext Dublin 2023070587041 14 49.95 EUR 08:26:28 Euronext Dublin 2023070588577 500 49.94 EUR 08:27:04 Euronext Dublin 2023070589345 11 49.94 EUR 08:27:04 Euronext Dublin 2023070589601 1000 49.94 EUR 08:27:04 Euronext Dublin 2023070589857 160 49.94 EUR 08:27:04 Euronext Dublin 2023070590113 308 49.94 EUR 08:27:04 Euronext Dublin 2023070590369 192 49.94 EUR 08:27:04 Euronext Dublin 2023070590625 292 49.94 EUR 08:27:04 Euronext Dublin 2023070590881 247 49.91 EUR 08:28:09 Euronext Dublin 2023070592161 220 49.88 EUR 08:29:34 Euronext Dublin 2023070595233 227 49.87 EUR 08:30:03 Euronext Dublin 2023070597793 371 49.92 EUR 08:31:02 Euronext Dublin 20230705101633 216 49.91 EUR 08:31:21 Euronext Dublin 20230705102145 470 49.97 EUR 08:32:25 Euronext Dublin 20230705104961 441 49.98 EUR 08:33:23 Euronext Dublin 20230705111361 125 49.97 EUR 08:33:29 Euronext Dublin 20230705111617 110 49.95 EUR 08:33:39 Euronext Dublin 20230705112641 74 49.99 EUR 08:35:14 Euronext Dublin 20230705114177 401 49.99 EUR 08:35:55 Euronext Dublin 20230705115201 116 49.98 EUR 08:35:55 Euronext Dublin 20230705115457 116 49.98 EUR 08:35:55 Euronext Dublin 20230705115713 102 49.98 EUR 08:35:55 Euronext Dublin 20230705115969 60 49.98 EUR 08:35:55 Euronext Dublin 20230705116225 26 49.95 EUR 08:36:40 Euronext Dublin 20230705116737 271 49.99 EUR 08:38:46 Euronext Dublin 20230705117761 125 49.98 EUR 08:38:46 Euronext Dublin 20230705118017 116 49.98 EUR 08:38:46 Euronext Dublin 20230705118273 116 49.98 EUR 08:38:46 Euronext Dublin 20230705118529 102 49.98 EUR 08:38:46 Euronext Dublin 20230705118785 17 49.98 EUR 08:38:46 Euronext Dublin 20230705119041 92 50.02 EUR 08:42:00 Euronext Dublin 20230705120577 163 50.02 EUR 08:42:00 Euronext Dublin 20230705120833 125 50.02 EUR 08:42:00 Euronext Dublin 20230705121089 1120 50.02 EUR 08:42:03 Euronext Dublin 20230705121345 535 49.99 EUR 08:44:14 Euronext Dublin 20230705122113 125 49.97 EUR 08:44:14 Euronext Dublin 20230705122369 109 49.97 EUR 08:44:14 Euronext Dublin 20230705122625 106 49.97 EUR 08:44:14 Euronext Dublin 20230705122881 108 49.97 EUR 08:44:14 Euronext Dublin 20230705123137 108 49.98 EUR 08:44:14 Euronext Dublin 20230705123393 109 49.98 EUR 08:44:14 Euronext Dublin 20230705123649 103 49.98 EUR 08:44:14 Euronext Dublin 20230705123905 125 49.95 EUR 08:44:45 Euronext Dublin 20230705125185 117 49.93 EUR 08:45:32 Euronext Dublin 20230705127489 8 49.93 EUR 08:45:32 Euronext Dublin 20230705127745 46 49.93 EUR 08:45:32 Euronext Dublin 20230705128001 61 49.93 EUR 08:45:32 Euronext Dublin 20230705128513 41 49.93 EUR 08:45:43 Euronext Dublin 20230705131329 52 49.91 EUR 08:47:51 Euronext Dublin 20230705134913 116 49.91 EUR 08:47:51 Euronext Dublin 20230705135169 109 49.95 EUR 08:48:29 Euronext Dublin 20230705140289 129 49.95 EUR 08:48:29 Euronext Dublin 20230705140545 52 49.94 EUR 08:48:34 Euronext Dublin 20230705141569 125 49.91 EUR 08:48:59 Euronext Dublin 20230705145153 725 49.9 EUR 08:49:53 Euronext Dublin 20230705146177 112 49.9 EUR 08:49:53 Euronext Dublin 20230705147457 285 49.9 EUR 08:49:58 Euronext Dublin 20230705153345 198 49.91 EUR 08:50:29 Euronext Dublin 20230705154369 108 49.91 EUR 08:50:29 Euronext Dublin 20230705154625 109 49.91 EUR 08:50:29 Euronext Dublin 20230705154881 40 49.91 EUR 08:50:29 Euronext Dublin 20230705155137 252 49.95 EUR 08:52:18 Euronext Dublin 20230705159745 275 49.94 EUR 08:53:13 Euronext Dublin 20230705160769 332 49.92 EUR 08:53:28 Euronext Dublin 20230705161281 143 49.97 EUR 08:54:17 Euronext Dublin 20230705167937 165 49.97 EUR 08:54:23 Euronext Dublin 20230705168705 167 49.98 EUR 08:54:50 Euronext Dublin 20230705173313 191 49.98 EUR 08:55:12 Euronext Dublin 20230705175105 36 49.98 EUR 08:55:40 Euronext Dublin 20230705176641 125 49.97 EUR 08:55:57 Euronext Dublin 20230705176897 38 49.97 EUR 08:55:57 Euronext Dublin 20230705177153 189 49.96 EUR 08:56:05 Euronext Dublin 20230705177665 233 49.92 EUR 08:56:08 Euronext Dublin 20230705179713 180 49.9 EUR 08:56:09 Euronext Dublin 20230705181505 170 49.93 EUR 08:57:58 Euronext Dublin 20230705195585 87 49.92 EUR 08:57:58 Euronext Dublin 20230705195841 75 49.93 EUR 08:58:23 Euronext Dublin 20230705196865 72 49.91 EUR 08:59:06 Euronext Dublin 20230705201217 72 49.92 EUR 08:59:42 Euronext Dublin 20230705205825 72 49.91 EUR 09:00:00 Euronext Dublin 20230705206849 3 49.91 EUR 09:00:00 Euronext Dublin 20230705207105 221 49.89 EUR 09:01:02 Euronext Dublin 20230705218625 34 49.89 EUR 09:01:02 Euronext Dublin 20230705218881 197 49.92 EUR 09:02:44 Euronext Dublin 20230705222977 125 49.92 EUR 09:02:44 Euronext Dublin 20230705223233 8 49.92 EUR 09:02:44 Euronext Dublin 20230705223489 218 49.92 EUR 09:02:54 Euronext Dublin 20230705224257 104 49.9 EUR 09:03:35 Euronext Dublin 20230705228609 83 49.94 EUR 09:03:57 Euronext Dublin 20230705229889 14 49.94 EUR 09:03:57 Euronext Dublin 20230705230145 298 49.97 EUR 09:05:32 Euronext Dublin 20230705232449 176 49.98 EUR 09:06:26 Euronext Dublin 20230705233729 7 49.97 EUR 09:06:26 Euronext Dublin 20230705235521 108 49.97 EUR 09:06:26 Euronext Dublin 20230705235777 10 49.97 EUR 09:06:26 Euronext Dublin 20230705236033 42 49.96 EUR 09:06:33 Euronext Dublin 20230705236545 286 49.98 EUR 09:15:01 Euronext Dublin 20230705256769 161 49.97 EUR 09:15:33 Euronext Dublin 20230705257281 407 50.04 EUR 09:29:31 Euronext Dublin 20230705279553 350 50.04 EUR 09:29:31 Euronext Dublin 20230705279809 91 50.04 EUR 09:29:31 Euronext Dublin 20230705280321 136 50.04 EUR 09:29:31 Euronext Dublin 20230705280577 137 50.04 EUR 09:29:31 Euronext Dublin 20230705280833 125 50.04 EUR 09:29:31 Euronext Dublin 20230705281089 354 50.04 EUR 09:31:43 Euronext Dublin 20230705284929 402 50.04 EUR 09:39:10 Euronext Dublin 20230705286209 170 50.04 EUR 09:39:11 Euronext Dublin 20230705286465 171 50.04 EUR 09:39:11 Euronext Dublin 20230705286721 60 50.04 EUR 09:39:11 Euronext Dublin 20230705286977 288 50.1 EUR 09:45:05 Euronext Dublin 20230705290305 55 50.1 EUR 09:45:05 Euronext Dublin 20230705290561 365 50.1 EUR 09:45:39 Euronext Dublin 20230705291073 41 50.14 EUR 09:50:43 Euronext Dublin 20230705293889 237 50.12 EUR 09:50:43 Euronext Dublin 20230705294401 60 50.12 EUR 09:50:43 Euronext Dublin 20230705294657 42 50.16 EUR 09:53:52 Euronext Dublin 20230705297217 15 50.16 EUR 09:53:52 Euronext Dublin 20230705297473 38 50.16 EUR 09:53:52 Euronext Dublin 20230705297729 47 50.16 EUR 09:53:52 Euronext Dublin 20230705297985 69 50.16 EUR 09:53:53 Euronext Dublin 20230705298241 38 50.16 EUR 09:54:02 Euronext Dublin 20230705298497 5 50.16 EUR 09:54:16 Euronext Dublin 20230705298753 19 50.16 EUR 09:54:16 Euronext Dublin 20230705299009 14 50.16 EUR 09:54:16 Euronext Dublin 20230705299265 115 50.14 EUR 09:54:22 Euronext Dublin 20230705300545 381 50.14 EUR 09:54:22 Euronext Dublin 20230705300801 91 50.14 EUR 09:55:00 Euronext Dublin 20230705301057 39 50.1 EUR 09:57:50 Euronext Dublin 20230705302337 5 50.1 EUR 09:58:03 Euronext Dublin 20230705303873 13 50.1 EUR 09:58:03 Euronext Dublin 20230705304129 20 50.1 EUR 09:58:03 Euronext Dublin 20230705304385 19 50.1 EUR 09:58:15 Euronext Dublin 20230705304641 17 50.1 EUR 09:58:15 Euronext Dublin 20230705304897 39 50.1 EUR 09:58:28 Euronext Dublin 20230705305153 458 50.08 EUR 09:58:39 Euronext Dublin 20230705306177 125 50.08 EUR 10:03:45 Euronext Dublin 20230705308737 255 50.08 EUR 10:03:45 Euronext Dublin 20230705308993 104 50.08 EUR 10:03:45 Euronext Dublin 20230705309761 170 50.14 EUR 10:06:55 Euronext Dublin 20230705312321 125 50.14 EUR 10:06:55 Euronext Dublin 20230705312577 78 50.14 EUR 10:06:55 Euronext Dublin 20230705312833 121 50.14 EUR 10:06:55 Euronext Dublin 20230705313089 57 50.14 EUR 10:06:55 Euronext Dublin 20230705313345 125 50.12 EUR 10:07:08 Euronext Dublin 20230705314369 75 50.12 EUR 10:07:08 Euronext Dublin 20230705314625 41 50.12 EUR 10:07:18 Euronext Dublin 20230705314881 214 50.12 EUR 10:08:19 Euronext Dublin 20230705315393 41 50.12 EUR 10:08:20 Euronext Dublin 20230705315649 37 50.12 EUR 10:08:29 Euronext Dublin 20230705315905 41 50.12 EUR 10:08:39 Euronext Dublin 20230705316161 6 50.12 EUR 10:08:48 Euronext Dublin 20230705316417 31 50.12 EUR 10:08:48 Euronext Dublin 20230705316673 796 50.08 EUR 10:13:37 Euronext Dublin 20230705320769 310 50.08 EUR 10:13:38 Euronext Dublin 20230705324609 125 50.06 EUR 10:18:16 Euronext Dublin 20230705326657 634 50.06 EUR 10:18:16 Euronext Dublin 20230705326913 880 50.06 EUR 10:19:06 Euronext Dublin 20230705334337 59 50.04 EUR 10:19:06 Euronext Dublin 20230705338945 686 50.02 EUR 10:20:09 Euronext Dublin 20230705340737 336 50.04 EUR 10:21:41 Euronext Dublin 20230705345089 201 50.02 EUR 10:24:26 Euronext Dublin 20230705348417 404 50.02 EUR 10:24:26 Euronext Dublin 20230705348673 683 50.02 EUR 10:28:32 Euronext Dublin 20230705354561 125 50 EUR 10:29:16 Euronext Dublin 20230705355073 572 50 EUR 10:29:16 Euronext Dublin 20230705355329 603 50 EUR 10:29:16 Euronext Dublin 20230705355585 697 50 EUR 10:29:16 Euronext Dublin 20230705355841 478 50 EUR 10:29:16 Euronext Dublin 20230705356097 697 50 EUR 10:29:16 Euronext Dublin 20230705356353 272 50 EUR 10:29:16 Euronext Dublin 20230705356609 212 50 EUR 10:29:16 Euronext Dublin 20230705356865 214 50 EUR 10:29:16 Euronext Dublin 20230705357121 271 50 EUR 10:29:16 Euronext Dublin 20230705357377 426 50 EUR 10:29:16 Euronext Dublin 20230705357633 376 50 EUR 10:29:16 Euronext Dublin 20230705357889 321 50 EUR 10:29:16 Euronext Dublin 20230705358145 339 50 EUR 10:29:16 Euronext Dublin 20230705358401 250 50 EUR 10:29:17 Euronext Dublin 20230705359425 34 50 EUR 10:30:37 Euronext Dublin 20230705360961 177 50 EUR 10:30:37 Euronext Dublin 20230705361217 18 50 EUR 10:30:37 Euronext Dublin 20230705361473 430 49.98 EUR 10:31:37 Euronext Dublin 20230705361729 48 49.97 EUR 10:31:37 Euronext Dublin 20230705361985 28 49.96 EUR 10:32:15 Euronext Dublin 20230705362241 83 49.97 EUR 10:32:15 Euronext Dublin 20230705362497 125 49.96 EUR 10:32:34 Euronext Dublin 20230705362753 135 49.96 EUR 10:32:34 Euronext Dublin 20230705363009 96 49.96 EUR 10:32:34 Euronext Dublin 20230705363265 117 49.95 EUR 10:33:45 Euronext Dublin 20230705363777 110 49.95 EUR 10:33:45 Euronext Dublin 20230705364033 160 49.95 EUR 10:33:45 Euronext Dublin 20230705364289 488 49.93 EUR 10:33:50 Euronext Dublin 20230705364801 125 49.92 EUR 10:33:50 Euronext Dublin 20230705365057 21 49.92 EUR 10:33:50 Euronext Dublin 20230705365313 464 49.91 EUR 10:35:03 Euronext Dublin 20230705367617 77 49.88 EUR 10:37:16 Euronext Dublin 20230705369409 201 49.9 EUR 10:39:40 Euronext Dublin 20230705374273 161 49.9 EUR 10:39:41 Euronext Dublin 20230705374529 75 49.87 EUR 10:41:03 Euronext Dublin 20230705375041 91 49.87 EUR 10:41:03 Euronext Dublin 20230705375297 12 49.86 EUR 10:41:26 Euronext Dublin 20230705375809 149 49.86 EUR 10:41:26 Euronext Dublin 20230705376065 212 49.86 EUR 10:41:26 Euronext Dublin 20230705376321 9 49.86 EUR 10:41:26 Euronext Dublin 20230705376577 387 49.89 EUR 10:43:06 Euronext Dublin 20230705379393 91 49.91 EUR 10:43:47 Euronext Dublin 20230705381441 55 49.93 EUR 10:45:33 Euronext Dublin 20230705382977 221 49.95 EUR 10:47:01 Euronext Dublin 20230705384513 159 49.94 EUR 10:47:01 Euronext Dublin 20230705384769 160 49.94 EUR 10:47:01 Euronext Dublin 20230705385025 56 49.94 EUR 10:47:01 Euronext Dublin 20230705385281 73 49.94 EUR 10:49:26 Euronext Dublin 20230705387585 343 49.94 EUR 10:50:03 Euronext Dublin 20230705388609 21 49.94 EUR 10:50:29 Euronext Dublin 20230705389889 54 49.94 EUR 10:50:29 Euronext Dublin 20230705390145 515 49.93 EUR 10:51:17 Euronext Dublin 20230705390657 168 49.92 EUR 10:51:20 Euronext Dublin 20230705393473 500 49.92 EUR 10:53:16 Euronext Dublin 20230705397569 375 49.91 EUR 10:54:31 Euronext Dublin 20230705398849 37 49.94 EUR 10:58:53 Euronext Dublin 20230705403201 245 49.94 EUR 10:58:53 Euronext Dublin 20230705403457 107 49.94 EUR 10:58:53 Euronext Dublin 20230705403969 53 49.97 EUR 10:59:49 Euronext Dublin 20230705407553 325 49.97 EUR 10:59:49 Euronext Dublin 20230705407809 162 49.96 EUR 10:59:49 Euronext Dublin 20230705408577 309 49.97 EUR 11:00:41 Euronext Dublin 20230705411649 65 49.97 EUR 11:00:41 Euronext Dublin 20230705411905 95 49.97 EUR 11:00:41 Euronext Dublin 20230705412161 159 49.97 EUR 11:00:41 Euronext Dublin 20230705412417 125 49.99 EUR 11:02:16 Euronext Dublin 20230705412929 250 49.99 EUR 11:02:16 Euronext Dublin 20230705413185 243 49.99 EUR 11:02:16 Euronext Dublin 20230705413441 159 49.99 EUR 11:02:16 Euronext Dublin 20230705413697 19 49.99 EUR 11:02:16 Euronext Dublin 20230705413953 49 50 EUR 11:02:39 Euronext Dublin 20230705415233 281 50 EUR 11:02:39 Euronext Dublin 20230705415489 182 50 EUR 11:05:48 Euronext Dublin 20230705416513 64 50 EUR 11:05:48 Euronext Dublin 20230705416769 63 50 EUR 11:05:48 Euronext Dublin 20230705417025 186 50 EUR 11:05:48 Euronext Dublin 20230705417281 426 50 EUR 11:20:11 Euronext Dublin 20230705428289 500 50 EUR 11:20:11 Euronext Dublin 20230705428545 36 50 EUR 11:20:11 Euronext Dublin 20230705428801 113 50 EUR 11:21:16 Euronext Dublin 20230705431617 650 50 EUR 11:30:10 Euronext Dublin 20230705433665 828 50 EUR 11:36:30 Euronext Dublin 20230705444161 200 50 EUR 11:36:30 Euronext Dublin 20230705444673 249 50 EUR 11:36:30 Euronext Dublin 20230705444929 227 50 EUR 11:36:30 Euronext Dublin 20230705445185 399 50 EUR 11:36:35 Euronext Dublin 20230705445697 38 50 EUR 11:41:52 Euronext Dublin 20230705445953 251 50 EUR 11:41:52 Euronext Dublin 20230705446209 486 50 EUR 11:41:52 Euronext Dublin 20230705446465 762 50 EUR 11:49:26 Euronext Dublin 20230705452353 238 50 EUR 11:49:26 Euronext Dublin 20230705453633 8 50 EUR 11:49:26 Euronext Dublin 20230705453889 5 50 EUR 11:51:01 Euronext Dublin 20230705454401 26 50 EUR 11:51:01 Euronext Dublin 20230705454657 595 50 EUR 11:51:01 Euronext Dublin 20230705454913 251 50 EUR 11:51:01 Euronext Dublin 20230705455425 249 50 EUR 11:51:01 Euronext Dublin 20230705455681 261 50 EUR 11:51:01 Euronext Dublin 20230705455937 507 50.06 EUR 12:14:01 Euronext Dublin 20230705471553 532 50.06 EUR 12:16:57 Euronext Dublin 20230705474113 471 50.04 EUR 12:20:30 Euronext Dublin 20230705479489 44 50.04 EUR 12:22:46 Euronext Dublin 20230705480769 39 50.04 EUR 12:22:56 Euronext Dublin 20230705481025 1 50.04 EUR 12:23:06 Euronext Dublin 20230705481281 38 50.04 EUR 12:23:06 Euronext Dublin 20230705481537 39 50.04 EUR 12:23:16 Euronext Dublin 20230705481793 39 50.04 EUR 12:23:26 Euronext Dublin 20230705482049 39 50.04 EUR 12:23:36 Euronext Dublin 20230705482305 39 50.04 EUR 12:23:46 Euronext Dublin 20230705482561 39 50.04 EUR 12:23:56 Euronext Dublin 20230705482817 333 50.04 EUR 12:26:03 Euronext Dublin 20230705484609 303 50.04 EUR 12:26:03 Euronext Dublin 20230705484865 37 50.04 EUR 12:27:07 Euronext Dublin 20230705487425 40 50.04 EUR 12:27:19 Euronext Dublin 20230705487681 37 50.04 EUR 12:27:30 Euronext Dublin 20230705488961 43 50.04 EUR 12:27:43 Euronext Dublin 20230705489217 40 50.04 EUR 12:27:55 Euronext Dublin 20230705489473 5 50.04 EUR 12:28:07 Euronext Dublin 20230705489729 35 50.04 EUR 12:28:07 Euronext Dublin 20230705489985 40 50.04 EUR 12:28:19 Euronext Dublin 20230705490241 40 50.04 EUR 12:28:31 Euronext Dublin 20230705490497 37 50.04 EUR 12:28:42 Euronext Dublin 20230705490753 7 50.04 EUR 12:28:54 Euronext Dublin 20230705491009 33 50.04 EUR 12:28:54 Euronext Dublin 20230705491265 40 50.04 EUR 12:29:06 Euronext Dublin 20230705492289 10 50.04 EUR 12:29:18 Euronext Dublin 20230705492545 30 50.04 EUR 12:29:18 Euronext Dublin 20230705492801 11 50.04 EUR 12:29:30 Euronext Dublin 20230705493057 29 50.04 EUR 12:29:30 Euronext Dublin 20230705493313 20 50.04 EUR 12:29:42 Euronext Dublin 20230705493569 16 50.04 EUR 12:29:42 Euronext Dublin 20230705493825 7 50.04 EUR 12:29:53 Euronext Dublin 20230705494081 25 50.04 EUR 12:29:53 Euronext Dublin 20230705494337 8 50.04 EUR 12:29:53 Euronext Dublin 20230705494593 24 50.04 EUR 12:30:04 Euronext Dublin 20230705494849 16 50.04 EUR 12:30:04 Euronext Dublin 20230705495105 840 50.04 EUR 12:30:07 Euronext Dublin 20230705496385 19 50.04 EUR 12:33:37 Euronext Dublin 20230705497409 18 50.04 EUR 12:33:37 Euronext Dublin 20230705497665 41 50.04 EUR 12:33:46 Euronext Dublin 20230705497921 12 50.04 EUR 12:33:55 Euronext Dublin 20230705498177 25 50.04 EUR 12:33:55 Euronext Dublin 20230705498433 37 50.04 EUR 12:34:04 Euronext Dublin 20230705498689 39 50.04 EUR 12:34:14 Euronext Dublin 20230705498945 3 50.04 EUR 12:34:14 Euronext Dublin 20230705499201 41 50.04 EUR 12:34:24 Euronext Dublin 20230705499457 37 50.04 EUR 12:34:33 Euronext Dublin 20230705499713 42 50.04 EUR 12:34:43 Euronext Dublin 20230705499969 2 50.04 EUR 12:34:53 Euronext Dublin 20230705500225 39 50.04 EUR 12:34:53 Euronext Dublin 20230705500481 42 50.04 EUR 12:35:03 Euronext Dublin 20230705500737 38 50.04 EUR 12:35:12 Euronext Dublin 20230705500993 38 50.04 EUR 12:35:21 Euronext Dublin 20230705501249 2 50.04 EUR 12:35:30 Euronext Dublin 20230705501505 36 50.04 EUR 12:35:30 Euronext Dublin 20230705501761 13 50.04 EUR 12:35:39 Euronext Dublin 20230705502017 26 50.04 EUR 12:35:39 Euronext Dublin 20230705502273 38 50.04 EUR 12:35:48 Euronext Dublin 20230705502529 42 50.04 EUR 12:35:58 Euronext Dublin 20230705502785 43 50.04 EUR 12:36:08 Euronext Dublin 20230705503041 38 50.04 EUR 12:36:17 Euronext Dublin 20230705503297 38 50.04 EUR 12:36:26 Euronext Dublin 20230705503553 6 50.04 EUR 12:36:35 Euronext Dublin 20230705503809 33 50.04 EUR 12:36:35 Euronext Dublin 20230705504065 42 50.04 EUR 12:36:45 Euronext Dublin 20230705504321 43 50.04 EUR 12:36:55 Euronext Dublin 20230705504577 42 50.04 EUR 12:37:05 Euronext Dublin 20230705504833 38 50.04 EUR 12:37:14 Euronext Dublin 20230705505089 39 50.04 EUR 12:37:23 Euronext Dublin 20230705505345 38 50.04 EUR 12:37:32 Euronext Dublin 20230705505601 37 50.04 EUR 12:37:42 Euronext Dublin 20230705505857 5 50.04 EUR 12:37:42 Euronext Dublin 20230705506113 36 50.04 EUR 12:37:51 Euronext Dublin 20230705506369 3 50.04 EUR 12:37:51 Euronext Dublin 20230705506625 17 50.04 EUR 12:38:00 Euronext Dublin 20230705506881 21 50.04 EUR 12:38:00 Euronext Dublin 20230705507137 42 50.04 EUR 12:38:10 Euronext Dublin 20230705507393 39 50.04 EUR 12:38:19 Euronext Dublin 20230705507649 972 50.04 EUR 12:39:42 Euronext Dublin 20230705513537 39 50.04 EUR 12:39:42 Euronext Dublin 20230705513793 762 50.04 EUR 12:42:40 Euronext Dublin 20230705515329 96 50.04 EUR 12:46:10 Euronext Dublin 20230705516865 74 50.06 EUR 12:49:27 Euronext Dublin 20230705518401 37 50.06 EUR 12:49:27 Euronext Dublin 20230705518657 50 50.06 EUR 12:49:27 Euronext Dublin 20230705518913 37 50.06 EUR 12:49:27 Euronext Dublin 20230705519169 277 50.06 EUR 12:49:27 Euronext Dublin 20230705519425 35 50.06 EUR 12:49:38 Euronext Dublin 20230705519681 4 50.06 EUR 12:49:38 Euronext Dublin 20230705519937 48 50.08 EUR 12:49:51 Euronext Dublin 20230705523009 41 50.08 EUR 12:50:02 Euronext Dublin 20230705523265 38 50.08 EUR 12:50:10 Euronext Dublin 20230705523521 38 50.08 EUR 12:50:18 Euronext Dublin 20230705523777 27 50.08 EUR 12:50:27 Euronext Dublin 20230705524033 10 50.08 EUR 12:50:27 Euronext Dublin 20230705524289 43 50.08 EUR 12:50:35 Euronext Dublin 20230705524545 37 50.08 EUR 12:50:43 Euronext Dublin 20230705524801 43 50.08 EUR 12:50:52 Euronext Dublin 20230705525057 37 50.08 EUR 12:51:01 Euronext Dublin 20230705525569 38 50.08 EUR 12:51:08 Euronext Dublin 20230705525825 38 50.08 EUR 12:51:16 Euronext Dublin 20230705526081 42 50.08 EUR 12:51:25 Euronext Dublin 20230705526337 1 50.08 EUR 12:51:33 Euronext Dublin 20230705526593 37 50.08 EUR 12:51:33 Euronext Dublin 20230705526849 37 50.08 EUR 12:51:41 Euronext Dublin 20230705527105 38 50.08 EUR 12:51:49 Euronext Dublin 20230705527361 42 50.08 EUR 12:51:58 Euronext Dublin 20230705527873 38 50.08 EUR 12:52:06 Euronext Dublin 20230705528129 38 50.08 EUR 12:52:14 Euronext Dublin 20230705528385 42 50.08 EUR 12:52:23 Euronext Dublin 20230705528641 16 50.08 EUR 12:52:32 Euronext Dublin 20230705528897 27 50.08 EUR 12:52:32 Euronext Dublin 20230705529153 42 50.08 EUR 12:52:41 Euronext Dublin 20230705529409 19 50.08 EUR 12:52:50 Euronext Dublin 20230705529665 23 50.08 EUR 12:52:50 Euronext Dublin 20230705529921 38 50.08 EUR 12:52:58 Euronext Dublin 20230705530177 679 50.06 EUR 12:53:02 Euronext Dublin 20230705530689 378 50.06 EUR 12:53:02 Euronext Dublin 20230705530945 314 50.06 EUR 12:53:02 Euronext Dublin 20230705533249 312 50.06 EUR 12:53:02 Euronext Dublin 20230705533505 196 50.06 EUR 12:53:02 Euronext Dublin 20230705533761 196 50.06 EUR 12:53:02 Euronext Dublin 20230705534017 673 50.06 EUR 12:53:02 Euronext Dublin 20230705534273 149 50.04 EUR 12:53:36 Euronext Dublin 20230705535297 723 50.06 EUR 13:00:06 Euronext Dublin 20230705541953 71 50.06 EUR 13:00:06 Euronext Dublin 20230705542209 63 50.04 EUR 13:01:06 Euronext Dublin 20230705545281 789 50.04 EUR 13:01:06 Euronext Dublin 20230705545537 365 50.02 EUR 13:01:31 Euronext Dublin 20230705546817 125 50.02 EUR 13:01:31 Euronext Dublin 20230705547073 12 50.02 EUR 13:01:31 Euronext Dublin 20230705547329 699 50 EUR 13:05:55 Euronext Dublin 20230705550913 45 50 EUR 13:09:13 Euronext Dublin 20230705555521 539 50 EUR 13:11:09 Euronext Dublin 20230705556289 125 50 EUR 13:11:09 Euronext Dublin 20230705556545 140 50 EUR 13:11:09 Euronext Dublin 20230705556801 716 50 EUR 13:14:12 Euronext Dublin 20230705560385 89 50 EUR 13:14:12 Euronext Dublin 20230705560641 50 49.99 EUR 13:14:12 Euronext Dublin 20230705561153 125 49.99 EUR 13:14:12 Euronext Dublin 20230705561409 19 49.99 EUR 13:14:12 Euronext Dublin 20230705561665 81 49.98 EUR 13:14:26 Euronext Dublin 20230705561921 297 49.98 EUR 13:14:26 Euronext Dublin 20230705562177 424 49.98 EUR 13:14:26 Euronext Dublin 20230705562433 44 50.04 EUR 13:22:57 Euronext Dublin 20230705567553 20 50.04 EUR 13:23:05 Euronext Dublin 20230705567809 19 50.04 EUR 13:23:05 Euronext Dublin 20230705568065 1 50.04 EUR 13:23:05 Euronext Dublin 20230705568321 41 50.04 EUR 13:23:13 Euronext Dublin 20230705568577 40 50.04 EUR 13:23:21 Euronext Dublin 20230705568833 40 50.04 EUR 13:23:29 Euronext Dublin 20230705569089 41 50.04 EUR 13:23:37 Euronext Dublin 20230705569345 40 50.04 EUR 13:23:45 Euronext Dublin 20230705569601 36 50.04 EUR 13:23:52 Euronext Dublin 20230705569857 8 50.04 EUR 13:24:00 Euronext Dublin 20230705570113 32 50.04 EUR 13:24:00 Euronext Dublin 20230705570369 41 50.04 EUR 13:24:08 Euronext Dublin 20230705570625 40 50.04 EUR 13:24:16 Euronext Dublin 20230705570881 40 50.04 EUR 13:24:24 Euronext Dublin 20230705571393 12 50.04 EUR 13:24:31 Euronext Dublin 20230705571649 24 50.04 EUR 13:24:31 Euronext Dublin 20230705571905 40 50.04 EUR 13:24:39 Euronext Dublin 20230705572161 41 50.04 EUR 13:24:47 Euronext Dublin 20230705572417 40 50.04 EUR 13:24:55 Euronext Dublin 20230705572673 39 50.04 EUR 13:25:04 Euronext Dublin 20230705572929 40 50.04 EUR 13:25:16 Euronext Dublin 20230705573185 40 50.04 EUR 13:25:28 Euronext Dublin 20230705573441 40 50.04 EUR 13:25:40 Euronext Dublin 20230705573697 10 50.04 EUR 13:25:52 Euronext Dublin 20230705573953 30 50.04 EUR 13:25:52 Euronext Dublin 20230705574209 20 50.04 EUR 13:26:04 Euronext Dublin 20230705574465 19 50.04 EUR 13:26:04 Euronext Dublin 20230705574721 32 50.02 EUR 13:26:12 Euronext Dublin 20230705575745 125 50.02 EUR 13:26:12 Euronext Dublin 20230705576001 10 50.02 EUR 13:26:39 Euronext Dublin 20230705577025 335 50.04 EUR 13:29:11 Euronext Dublin 20230705577793 121 50.04 EUR 13:29:11 Euronext Dublin 20230705578049 810 50.02 EUR 13:29:16 Euronext Dublin 20230705578817 1373 50 EUR 13:30:00 Euronext Dublin 20230705579329 245 49.98 EUR 13:30:05 Euronext Dublin 20230705580097 23 49.98 EUR 13:30:05 Euronext Dublin 20230705580353 184 49.98 EUR 13:30:12 Euronext Dublin 20230705580609 593 49.99 EUR 13:34:00 Euronext Dublin 20230705586241 112 49.97 EUR 13:35:13 Euronext Dublin 20230705586497 46 49.97 EUR 13:35:20 Euronext Dublin 20230705586753 889 49.97 EUR 13:35:20 Euronext Dublin 20230705587009 432 49.97 EUR 13:35:20 Euronext Dublin 20230705587265 95 49.97 EUR 13:35:20 Euronext Dublin 20230705587521 209 49.97 EUR 13:37:45 Euronext Dublin 20230705588033 40 49.97 EUR 13:37:46 Euronext Dublin 20230705588801 70 49.95 EUR 13:38:58 Euronext Dublin 20230705589825 412 49.95 EUR 13:38:58 Euronext Dublin 20230705590081 83 49.95 EUR 13:38:58 Euronext Dublin 20230705590337 131 49.94 EUR 13:41:26 Euronext Dublin 20230705592897 360 49.94 EUR 13:42:03 Euronext Dublin 20230705593153 125 49.94 EUR 13:42:03 Euronext Dublin 20230705593409 336 49.94 EUR 13:42:03 Euronext Dublin 20230705593665 228 49.94 EUR 13:42:03 Euronext Dublin 20230705593921 53 49.94 EUR 13:42:13 Euronext Dublin 20230705594177 216 49.94 EUR 13:42:16 Euronext Dublin 20230705594433 552 49.94 EUR 13:42:33 Euronext Dublin 20230705595969 99 49.94 EUR 13:42:33 Euronext Dublin 20230705596225 75 49.94 EUR 13:42:33 Euronext Dublin 20230705596481 40 49.97 EUR 13:46:36 Euronext Dublin 20230705602625 423 49.97 EUR 13:47:38 Euronext Dublin 20230705603905 159 49.98 EUR 13:48:34 Euronext Dublin 20230705606977 24 49.97 EUR 13:49:34 Euronext Dublin 20230705608513 48 49.97 EUR 13:50:07 Euronext Dublin 20230705608769 39 49.97 EUR 13:50:14 Euronext Dublin 20230705609025 40 49.97 EUR 13:50:21 Euronext Dublin 20230705609281 39 49.97 EUR 13:50:28 Euronext Dublin 20230705609537 39 49.97 EUR 13:50:35 Euronext Dublin 20230705609793 10 49.97 EUR 13:50:42 Euronext Dublin 20230705610049 29 49.97 EUR 13:50:42 Euronext Dublin 20230705610305 39 49.97 EUR 13:50:49 Euronext Dublin 20230705610561 45 49.97 EUR 13:50:57 Euronext Dublin 20230705610817 387 49.96 EUR 13:50:59 Euronext Dublin 20230705611841 234 49.96 EUR 13:50:59 Euronext Dublin 20230705612097 110 49.96 EUR 13:50:59 Euronext Dublin 20230705612353 214 49.95 EUR 13:50:59 Euronext Dublin 20230705612609 226 49.95 EUR 13:50:59 Euronext Dublin 20230705612865 45 49.95 EUR 13:50:59 Euronext Dublin 20230705613121 37 49.95 EUR 13:50:59 Euronext Dublin 20230705613377 77 49.95 EUR 13:51:00 Euronext Dublin 20230705613633 28 49.94 EUR 13:51:00 Euronext Dublin 20230705613889 944 49.94 EUR 13:52:11 Euronext Dublin 20230705614145 214 49.94 EUR 13:52:11 Euronext Dublin 20230705614657 354 49.94 EUR 13:52:11 Euronext Dublin 20230705614913 500 49.94 EUR 13:52:11 Euronext Dublin 20230705615937 176 49.94 EUR 13:52:11 Euronext Dublin 20230705616193 136 49.94 EUR 13:52:11 Euronext Dublin 20230705616449 234 49.94 EUR 13:52:11 Euronext Dublin 20230705616705 114 49.94 EUR 13:52:11 Euronext Dublin 20230705616961 176 49.94 EUR 13:52:11 Euronext Dublin 20230705617217 408 49.94 EUR 13:52:11 Euronext Dublin 20230705617473 127 49.95 EUR 13:54:04 Euronext Dublin 20230705619777 203 49.93 EUR 13:55:01 Euronext Dublin 20230705621313 169 49.93 EUR 13:55:01 Euronext Dublin 20230705621569 234 49.93 EUR 13:55:01 Euronext Dublin 20230705621825 7 49.93 EUR 13:55:01 Euronext Dublin 20230705622081 378 49.91 EUR 13:56:03 Euronext Dublin 20230705624897 163 49.92 EUR 13:57:37 Euronext Dublin 20230705625921 168 49.92 EUR 13:57:37 Euronext Dublin 20230705626689 74 49.92 EUR 13:57:37 Euronext Dublin 20230705626945 143 49.92 EUR 13:57:41 Euronext Dublin 20230705627457 206 49.94 EUR 13:58:33 Euronext Dublin 20230705631041 113 49.94 EUR 13:58:34 Euronext Dublin 20230705631809 82 49.93 EUR 13:59:00 Euronext Dublin 20230705632833 82 49.92 EUR 13:59:28 Euronext Dublin 20230705634369 98 49.92 EUR 13:59:38 Euronext Dublin 20230705635137 157 49.9 EUR 14:00:16 Euronext Dublin 20230705635905 243 49.89 EUR 14:04:12 Euronext Dublin 20230705638465 120 49.91 EUR 14:04:46 Euronext Dublin 20230705644097 42 49.91 EUR 14:04:46 Euronext Dublin 20230705644353 120 49.91 EUR 14:05:34 Euronext Dublin 20230705644865 19 49.92 EUR 14:06:26 Euronext Dublin 20230705646913 38 49.92 EUR 14:06:26 Euronext Dublin 20230705647169 22 49.92 EUR 14:06:35 Euronext Dublin 20230705647425 17 49.92 EUR 14:06:35 Euronext Dublin 20230705647681 56 49.92 EUR 14:06:48 Euronext Dublin 20230705648705 9 49.91 EUR 14:06:49 Euronext Dublin 20230705650753 69 49.93 EUR 14:07:06 Euronext Dublin 20230705652033 454 49.92 EUR 14:07:25 Euronext Dublin 20230705652801 36 49.93 EUR 14:09:00 Euronext Dublin 20230705659969 40 49.93 EUR 14:09:08 Euronext Dublin 20230705660225 410 49.92 EUR 14:09:11 Euronext Dublin 20230705660737 184 49.95 EUR 14:10:35 Euronext Dublin 20230705669441 357 49.94 EUR 14:11:05 Euronext Dublin 20230705671233 105 49.94 EUR 14:11:09 Euronext Dublin 20230705672257 188 49.94 EUR 14:11:09 Euronext Dublin 20230705672513 711 49.93 EUR 14:12:30 Euronext Dublin 20230705674817 267 49.92 EUR 14:12:33 Euronext Dublin 20230705677633 466 49.92 EUR 14:13:20 Euronext Dublin 20230705681217 177 49.93 EUR 14:14:06 Euronext Dublin 20230705686081 240 49.93 EUR 14:14:27 Euronext Dublin 20230705686593 273 49.92 EUR 14:14:34 Euronext Dublin 20230705687361 374 49.91 EUR 14:15:15 Euronext Dublin 20230705689153 91 49.9 EUR 14:15:17 Euronext Dublin 20230705690945 92 49.9 EUR 14:15:17 Euronext Dublin 20230705691201 42 49.89 EUR 14:15:29 Euronext Dublin 20230705692993 27 49.86 EUR 14:16:02 Euronext Dublin 20230705698881 229 49.86 EUR 14:16:31 Euronext Dublin 20230705699393 36 49.86 EUR 14:16:31 Euronext Dublin 20230705699649 144 49.9 EUR 14:20:14 Euronext Dublin 20230705705793 118 49.92 EUR 14:21:18 Euronext Dublin 20230705708097 216 49.92 EUR 14:21:45 Euronext Dublin 20230705709633 232 49.92 EUR 14:21:45 Euronext Dublin 20230705709889 234 49.91 EUR 14:21:46 Euronext Dublin 20230705711425 175 49.91 EUR 14:21:46 Euronext Dublin 20230705711681 176 49.91 EUR 14:21:46 Euronext Dublin 20230705711937 72 49.91 EUR 14:21:46 Euronext Dublin 20230705712193 193 49.93 EUR 14:23:00 Euronext Dublin 20230705716801 98 49.93 EUR 14:23:00 Euronext Dublin 20230705717057 74 49.94 EUR 14:23:48 Euronext Dublin 20230705718337 59 49.94 EUR 14:24:31 Euronext Dublin 20230705718849 182 49.94 EUR 14:24:31 Euronext Dublin 20230705719105 157 49.93 EUR 14:24:33 Euronext Dublin 20230705721153 204 49.88 EUR 14:25:21 Euronext Dublin 20230705722689 125 49.87 EUR 14:25:26 Euronext Dublin 20230705722945 31 49.87 EUR 14:25:26 Euronext Dublin 20230705723201 78 49.88 EUR 14:25:48 Euronext Dublin 20230705724481 157 49.9 EUR 14:26:04 Euronext Dublin 20230705727297 11 49.91 EUR 14:27:29 Euronext Dublin 20230705729089 142 49.92 EUR 14:28:14 Euronext Dublin 20230705730625 471 49.95 EUR 14:29:29 Euronext Dublin 20230705739073 131 49.95 EUR 14:29:29 Euronext Dublin 20230705739329 74 49.95 EUR 14:29:29 Euronext Dublin 20230705739585 116 49.97 EUR 14:29:59 Euronext Dublin 20230705754689 76 49.97 EUR 14:30:00 Euronext Dublin 20230705755969 263 49.99 EUR 14:30:01 Euronext Dublin 20230705765441 309 50 EUR 14:30:23 Euronext Dublin 20230705773889 183 50.36 EUR 14:33:11 Euronext Dublin 20230705871169 317 50.36 EUR 14:33:18 Euronext Dublin 20230705873217 656 50.34 EUR 14:33:25 Euronext Dublin 20230705880897 479 50.34 EUR 14:33:25 Euronext Dublin 20230705881665 758 50.4 EUR 14:34:57 Euronext Dublin 20230705925185 188 50.38 EUR 14:35:00 Euronext Dublin 20230705925697 57 50.36 EUR 14:35:01 Euronext Dublin 20230705927233 92 50.32 EUR 14:35:09 Euronext Dublin 20230705928001 14 50.32 EUR 14:35:09 Euronext Dublin 20230705928257 115 50.26 EUR 14:35:14 Euronext Dublin 20230705928513 93 50.22 EUR 14:35:20 Euronext Dublin 20230705931329 90 50.24 EUR 14:35:38 Euronext Dublin 20230705936705 213 50.2 EUR 14:35:51 Euronext Dublin 20230705936961 125 50.2 EUR 14:36:25 Euronext Dublin 20230705946177 36 50.2 EUR 14:36:25 Euronext Dublin 20230705946433 235 50.2 EUR 14:36:41 Euronext Dublin 20230705946945 143 50.18 EUR 14:36:56 Euronext Dublin 20230705947713 252 50.2 EUR 14:37:02 Euronext Dublin 20230705950785 155 50.24 EUR 14:37:13 Euronext Dublin 20230705954625 97 50.24 EUR 14:37:28 Euronext Dublin 20230705955905 101 50.24 EUR 14:37:28 Euronext Dublin 20230705956161 125 50.28 EUR 14:38:31 Euronext Dublin 20230705961281 118 50.28 EUR 14:38:31 Euronext Dublin 20230705961537 1 50.28 EUR 14:38:37 Euronext Dublin 20230705961793 254 50.28 EUR 14:38:44 Euronext Dublin 20230705962049 153 50.38 EUR 14:40:04 Euronext Dublin 20230705976897 125 50.38 EUR 14:40:30 Euronext Dublin 20230705979969 52 50.38 EUR 14:40:33 Euronext Dublin 20230705980225 47 50.38 EUR 14:40:36 Euronext Dublin 20230705980481 33 50.38 EUR 14:40:39 Euronext Dublin 20230705980737 14 50.38 EUR 14:40:39 Euronext Dublin 20230705980993 47 50.38 EUR 14:40:42 Euronext Dublin 20230705981249 47 50.38 EUR 14:40:45 Euronext Dublin 20230705981505 17 50.38 EUR 14:40:48 Euronext Dublin 20230705981761 30 50.38 EUR 14:40:48 Euronext Dublin 20230705982017 47 50.38 EUR 14:40:51 Euronext Dublin 20230705982273 48 50.38 EUR 14:40:54 Euronext Dublin 20230705982529 47 50.36 EUR 14:40:57 Euronext Dublin 20230705983809 47 50.36 EUR 14:41:00 Euronext Dublin 20230705984065 31 50.36 EUR 14:41:03 Euronext Dublin 20230705984321 16 50.36 EUR 14:41:03 Euronext Dublin 20230705984577 47 50.36 EUR 14:41:06 Euronext Dublin 20230705984833 63 50.36 EUR 14:41:10 Euronext Dublin 20230705985345 47 50.36 EUR 14:41:13 Euronext Dublin 20230705985601 47 50.36 EUR 14:41:16 Euronext Dublin 20230705985857 47 50.36 EUR 14:41:19 Euronext Dublin 20230705986113 1773 50.34 EUR 14:41:20 Euronext Dublin 20230705986369 75 50.36 EUR 14:42:22 Euronext Dublin 20230705988929 529 50.36 EUR 14:42:22 Euronext Dublin 20230705989185 250 50.32 EUR 14:42:39 Euronext Dublin 20230705993793 68 50.32 EUR 14:42:53 Euronext Dublin 202307051005057 581 50.32 EUR 14:43:28 Euronext Dublin 202307051005313 125 50.32 EUR 14:43:28 Euronext Dublin 202307051006337 165 50.32 EUR 14:43:28 Euronext Dublin 202307051006593 250 50.32 EUR 14:43:28 Euronext Dublin 202307051006849 321 50.32 EUR 14:43:28 Euronext Dublin 202307051007105 231 50.3 EUR 14:43:28 Euronext Dublin 202307051007361 47 50.28 EUR 14:43:28 Euronext Dublin 202307051007873 94 50.26 EUR 14:43:35 Euronext Dublin 202307051008641 330 50.26 EUR 14:43:56 Euronext Dublin 202307051010689 47 50.26 EUR 14:43:58 Euronext Dublin 202307051011969 663 50.32 EUR 14:44:45 Euronext Dublin 202307051022465 150 50.32 EUR 14:45:02 Euronext Dublin 202307051028097 38 50.32 EUR 14:45:02 Euronext Dublin 202307051028353 5 50.32 EUR 14:45:02 Euronext Dublin 202307051028609 142 50.3 EUR 14:45:58 Euronext Dublin 202307051033473 206 50.3 EUR 14:45:58 Euronext Dublin 202307051033729 224 50.3 EUR 14:45:58 Euronext Dublin 202307051033985 207 50.3 EUR 14:45:58 Euronext Dublin 202307051035009 187 50.3 EUR 14:45:58 Euronext Dublin 202307051035265 182 50.28 EUR 14:46:10 Euronext Dublin 202307051036801 91 50.28 EUR 14:46:15 Euronext Dublin 202307051039617 207 50.3 EUR 14:48:07 Euronext Dublin 202307051048065 46 50.3 EUR 14:48:07 Euronext Dublin 202307051048321 206 50.3 EUR 14:48:07 Euronext Dublin 202307051048577 325 50.3 EUR 14:48:07 Euronext Dublin 202307051048833 489 50.28 EUR 14:48:37 Euronext Dublin 202307051050369 207 50.28 EUR 14:48:37 Euronext Dublin 202307051050625 125 50.28 EUR 14:48:37 Euronext Dublin 202307051050881 206 50.28 EUR 14:48:37 Euronext Dublin 202307051051137 10 50.28 EUR 14:48:37 Euronext Dublin 202307051051393 237 50.28 EUR 14:48:37 Euronext Dublin 202307051051649 1 50.28 EUR 14:48:37 Euronext Dublin 202307051051905 122 50.26 EUR 14:48:38 Euronext Dublin 202307051052929 35 50.24 EUR 14:49:33 Euronext Dublin 202307051056257 31 50.26 EUR 14:51:35 Euronext Dublin 202307051068801 500 50.26 EUR 14:51:35 Euronext Dublin 202307051069057 31 50.26 EUR 14:51:35 Euronext Dublin 202307051069313 329 50.26 EUR 14:51:35 Euronext Dublin 202307051069569 207 50.26 EUR 14:51:35 Euronext Dublin 202307051070593 206 50.26 EUR 14:51:35 Euronext Dublin 202307051070849 125 50.26 EUR 14:51:35 Euronext Dublin 202307051071105 266 50.26 EUR 14:51:35 Euronext Dublin 202307051071361 37 50.26 EUR 14:51:35 Euronext Dublin 202307051071617 278 50.24 EUR 14:52:15 Euronext Dublin 202307051076225 500 50.24 EUR 14:52:15 Euronext Dublin 202307051076481 180 50.24 EUR 14:52:15 Euronext Dublin 202307051076737 126 50.24 EUR 14:52:15 Euronext Dublin 202307051076993 32 50.24 EUR 14:52:26 Euronext Dublin 202307051078273 105 50.24 EUR 14:52:26 Euronext Dublin 202307051078529 49 50.24 EUR 14:52:26 Euronext Dublin 202307051078785 99 50.22 EUR 14:52:35 Euronext Dublin 202307051079041 249 50.26 EUR 14:53:03 Euronext Dublin 202307051085697 28 50.24 EUR 14:53:23 Euronext Dublin 202307051086721 217 50.24 EUR 14:53:23 Euronext Dublin 202307051086977 28 50.24 EUR 14:53:23 Euronext Dublin 202307051087233 23 50.24 EUR 14:53:30 Euronext Dublin 202307051088513 18 50.24 EUR 14:53:30 Euronext Dublin 202307051088769 288 50.22 EUR 14:54:18 Euronext Dublin 202307051094145 49 50.22 EUR 14:54:18 Euronext Dublin 202307051094401 178 50.22 EUR 14:54:18 Euronext Dublin 202307051094657 198 50.22 EUR 14:54:18 Euronext Dublin 202307051096449 133 50.18 EUR 14:54:36 Euronext Dublin 202307051099265 65 50.18 EUR 14:54:36 Euronext Dublin 202307051099521 49 50.18 EUR 14:54:36 Euronext Dublin 202307051099777 374 50.22 EUR 14:55:52 Euronext Dublin 202307051106945 464 50.2 EUR 14:56:30 Euronext Dublin 202307051108737 407 50.18 EUR 14:56:31 Euronext Dublin 202307051110017 301 50.2 EUR 14:57:01 Euronext Dublin 202307051110529 120 50.18 EUR 14:57:01 Euronext Dublin 202307051111297 92 50.16 EUR 14:57:09 Euronext Dublin 202307051113857 184 50.12 EUR 14:57:27 Euronext Dublin 202307051117185 466 50.16 EUR 15:00:00 Euronext Dublin 202307051125889 93 50.16 EUR 15:00:00 Euronext Dublin 202307051126145 44 50.16 EUR 15:01:22 Euronext Dublin 202307051129473 43 50.16 EUR 15:01:25 Euronext Dublin 202307051129729 73 50.16 EUR 15:01:30 Euronext Dublin 202307051130497 72 50.16 EUR 15:01:35 Euronext Dublin 202307051130753 400 50.16 EUR 15:01:43 Euronext Dublin 202307051132033 280 50.14 EUR 15:01:50 Euronext Dublin 202307051132289 278 50.14 EUR 15:01:50 Euronext Dublin 202307051132545 15 50.14 EUR 15:01:54 Euronext Dublin 202307051133569 354 50.14 EUR 15:01:58 Euronext Dublin 202307051134081 49 50.2 EUR 15:03:10 Euronext Dublin 202307051138433 43 50.2 EUR 15:03:13 Euronext Dublin 202307051140481 44 50.2 EUR 15:03:16 Euronext Dublin 202307051140737 43 50.2 EUR 15:03:19 Euronext Dublin 202307051140993 7 50.2 EUR 15:03:22 Euronext Dublin 202307051141249 37 50.2 EUR 15:03:22 Euronext Dublin 202307051141505 43 50.2 EUR 15:03:25 Euronext Dublin 202307051141761 592 50.18 EUR 15:03:26 Euronext Dublin 202307051144065 601 50.18 EUR 15:03:26 Euronext Dublin 202307051144321 1126 50.18 EUR 15:03:42 Euronext Dublin 202307051153537 125 50.18 EUR 15:03:42 Euronext Dublin 202307051155841 91 50.18 EUR 15:03:42 Euronext Dublin 202307051156097 101 50.16 EUR 15:03:45 Euronext Dublin 202307051158401 160 50.16 EUR 15:03:57 Euronext Dublin 202307051165313 260 50.14 EUR 15:04:24 Euronext Dublin 202307051167617 430 50.16 EUR 15:04:59 Euronext Dublin 202307051175297 125 50.16 EUR 15:05:00 Euronext Dublin 202307051176577 155 50.16 EUR 15:05:06 Euronext Dublin 202307051177857 68 50.16 EUR 15:05:10 Euronext Dublin 202307051179393 203 50.14 EUR 15:05:37 Euronext Dublin 202307051182721 234 50.14 EUR 15:06:00 Euronext Dublin 202307051185793 688 50.2 EUR 15:07:37 Euronext Dublin 202307051196545 105 50.28 EUR 15:09:35 Euronext Dublin 202307051219329 53 50.28 EUR 15:09:45 Euronext Dublin 202307051220609 846 50.28 EUR 15:09:45 Euronext Dublin 202307051220865 349 50.26 EUR 15:10:18 Euronext Dublin 202307051223937 264 50.26 EUR 15:10:18 Euronext Dublin 202307051224193 434 50.36 EUR 15:12:32 Euronext Dublin 202307051254401 534 50.36 EUR 15:12:32 Euronext Dublin 202307051254657 227 50.34 EUR 15:12:59 Euronext Dublin 202307051259265 129 50.34 EUR 15:13:31 Euronext Dublin 202307051259521 414 50.34 EUR 15:13:31 Euronext Dublin 202307051259777 257 50.34 EUR 15:13:31 Euronext Dublin 202307051260801 259 50.34 EUR 15:13:31 Euronext Dublin 202307051261057 125 50.34 EUR 15:13:31 Euronext Dublin 202307051261313 1 50.34 EUR 15:13:31 Euronext Dublin 202307051261569 97 50.32 EUR 15:13:43 Euronext Dublin 202307051262849 142 50.32 EUR 15:13:44 Euronext Dublin 202307051263361 436 50.32 EUR 15:14:11 Euronext Dublin 202307051264385 259 50.32 EUR 15:15:01 Euronext Dublin 202307051266433 125 50.32 EUR 15:15:01 Euronext Dublin 202307051266689 165 50.32 EUR 15:15:01 Euronext Dublin 202307051266945 163 50.3 EUR 15:15:19 Euronext Dublin 202307051268737 41 50.3 EUR 15:15:20 Euronext Dublin 202307051268993 726 50.32 EUR 15:18:16 Euronext Dublin 202307051283329 299 50.32 EUR 15:19:31 Euronext Dublin 202307051288705 443 50.32 EUR 15:19:31 Euronext Dublin 202307051288961 520 50.3 EUR 15:20:54 Euronext Dublin 202307051290497 268 50.3 EUR 15:20:54 Euronext Dublin 202307051290753 243 50.3 EUR 15:20:54 Euronext Dublin 202307051291009 694 50.3 EUR 15:22:12 Euronext Dublin 202307051301505 604 50.3 EUR 15:22:15 Euronext Dublin 202307051302785 379 50.28 EUR 15:22:26 Euronext Dublin 202307051307137 523 50.3 EUR 15:23:26 Euronext Dublin 202307051313025 191 50.3 EUR 15:23:26 Euronext Dublin 202307051313281 292 50.3 EUR 15:24:05 Euronext Dublin 202307051316865 111 50.3 EUR 15:24:05 Euronext Dublin 202307051318401 73 50.3 EUR 15:24:24 Euronext Dublin 202307051324289 108 50.3 EUR 15:24:24 Euronext Dublin 202307051324545 362 50.3 EUR 15:25:15 Euronext Dublin 202307051327873 198 50.28 EUR 15:25:28 Euronext Dublin 202307051329665 502 50.28 EUR 15:26:18 Euronext Dublin 202307051337601 451 50.28 EUR 15:27:23 Euronext Dublin 202307051343233 297 50.28 EUR 15:27:24 Euronext Dublin 202307051346305 147 50.26 EUR 15:27:42 Euronext Dublin 202307051349377 296 50.24 EUR 15:28:34 Euronext Dublin 202307051350401 263 50.3 EUR 15:29:55 Euronext Dublin 202307051363713 305 50.3 EUR 15:29:55 Euronext Dublin 202307051363969 125 50.3 EUR 15:29:55 Euronext Dublin 202307051364225 285 50.3 EUR 15:29:55 Euronext Dublin 202307051364481 95 50.3 EUR 15:29:59 Euronext Dublin 202307051365761 29 50.3 EUR 15:29:59 Euronext Dublin 202307051366017 161 50.28 EUR 15:30:28 Euronext Dublin 202307051366529 40 50.38 EUR 15:35:06 Euronext Dublin 202307051387009 40 50.38 EUR 15:35:10 Euronext Dublin 202307051387265 221 50.4 EUR 15:35:32 Euronext Dublin 202307051398017 40 50.4 EUR 15:35:36 Euronext Dublin 202307051399041 51 50.4 EUR 15:35:41 Euronext Dublin 202307051399297 40 50.4 EUR 15:35:45 Euronext Dublin 202307051399553 938 50.4 EUR 15:38:34 Euronext Dublin 202307051410561 334 50.4 EUR 15:38:34 Euronext Dublin 202307051410817 257 50.4 EUR 15:38:34 Euronext Dublin 202307051412353 76 50.4 EUR 15:38:34 Euronext Dublin 202307051412609 505 50.38 EUR 15:38:37 Euronext Dublin 202307051414145 439 50.38 EUR 15:39:12 Euronext Dublin 202307051416705 200 50.38 EUR 15:39:12 Euronext Dublin 202307051416961 36 50.42 EUR 15:43:43 Euronext Dublin 202307051444865 43 50.42 EUR 15:43:46 Euronext Dublin 202307051445121 44 50.42 EUR 15:43:49 Euronext Dublin 202307051445889 43 50.42 EUR 15:43:52 Euronext Dublin 202307051446145 44 50.42 EUR 15:43:55 Euronext Dublin 202307051446401 16 50.42 EUR 15:43:58 Euronext Dublin 202307051446657 24 50.42 EUR 15:43:58 Euronext Dublin 202307051446913 3 50.42 EUR 15:43:58 Euronext Dublin 202307051447169 7 50.42 EUR 15:44:01 Euronext Dublin 202307051447425 37 50.42 EUR 15:44:01 Euronext Dublin 202307051447681 537 50.4 EUR 15:44:02 Euronext Dublin 202307051448961 718 50.4 EUR 15:44:02 Euronext Dublin 202307051449217 618 50.38 EUR 15:44:30 Euronext Dublin 202307051452801 40 50.38 EUR 15:45:53 Euronext Dublin 202307051458945 125 50.36 EUR 15:46:02 Euronext Dublin 202307051459201 277 50.36 EUR 15:46:02 Euronext Dublin 202307051459457 416 50.36 EUR 15:46:02 Euronext Dublin 202307051459713 934 50.32 EUR 15:46:43 Euronext Dublin 202307051461249 664 50.3 EUR 15:48:04 Euronext Dublin 202307051463041 259 50.3 EUR 15:48:04 Euronext Dublin 202307051464577 257 50.3 EUR 15:48:04 Euronext Dublin 202307051464833 8 50.3 EUR 15:48:04 Euronext Dublin 202307051465089 207 50.28 EUR 15:48:30 Euronext Dublin 202307051465857 473 50.26 EUR 15:49:12 Euronext Dublin 202307051468417 346 50.3 EUR 15:49:32 Euronext Dublin 202307051475841 92 50.3 EUR 15:49:44 Euronext Dublin 202307051478401 241 50.3 EUR 15:49:58 Euronext Dublin 202307051480449 1 50.3 EUR 15:49:58 Euronext Dublin 202307051480705 43 50.3 EUR 15:50:02 Euronext Dublin 202307051486337 81 50.3 EUR 15:50:10 Euronext Dublin 202307051486593 93 50.34 EUR 15:51:10 Euronext Dublin 202307051489921 494 50.34 EUR 15:51:10 Euronext Dublin 202307051490177 294 50.32 EUR 15:51:38 Euronext Dublin 202307051491457 81 50.3 EUR 15:51:52 Euronext Dublin 202307051491969 445 50.32 EUR 15:52:49 Euronext Dublin 202307051496833 19 50.3 EUR 15:53:19 Euronext Dublin 202307051499905 242 50.3 EUR 15:53:19 Euronext Dublin 202307051500161 257 50.32 EUR 15:54:50 Euronext Dublin 202307051506049 259 50.32 EUR 15:54:50 Euronext Dublin 202307051506305 886 50.3 EUR 15:57:21 Euronext Dublin 202307051511681 48 50.32 EUR 15:58:55 Euronext Dublin 202307051523201 81 50.32 EUR 15:59:04 Euronext Dublin 202307051524737 36 50.32 EUR 15:59:08 Euronext Dublin 202307051524993 859 50.3 EUR 15:59:12 Euronext Dublin 202307051525761 259 50.3 EUR 16:00:35 Euronext Dublin 202307051530881 257 50.3 EUR 16:00:35 Euronext Dublin 202307051531137 125 50.3 EUR 16:00:35 Euronext Dublin 202307051531393 176 50.3 EUR 16:00:35 Euronext Dublin 202307051531649 25 50.3 EUR 16:02:18 Euronext Dublin 202307051539585 20 50.3 EUR 16:02:18 Euronext Dublin 202307051539841 54 50.34 EUR 16:02:24 Euronext Dublin 202307051543681 73 50.32 EUR 16:02:32 Euronext Dublin 202307051546753 37 50.32 EUR 16:02:36 Euronext Dublin 202307051547009 45 50.32 EUR 16:02:41 Euronext Dublin 202307051547265 36 50.32 EUR 16:02:45 Euronext Dublin 202307051547521 46 50.32 EUR 16:02:50 Euronext Dublin 202307051547777 45 50.32 EUR 16:02:55 Euronext Dublin 202307051548033 46 50.32 EUR 16:03:00 Euronext Dublin 202307051548289 36 50.32 EUR 16:03:04 Euronext Dublin 202307051548545 3 50.32 EUR 16:03:08 Euronext Dublin 202307051548801 34 50.32 EUR 16:03:08 Euronext Dublin 202307051549057 45 50.32 EUR 16:03:13 Euronext Dublin 202307051549313 700 50.3 EUR 16:03:16 Euronext Dublin 202307051550337 377 50.3 EUR 16:03:16 Euronext Dublin 202307051550593 746 50.28 EUR 16:03:21 Euronext Dublin 202307051552385 265 50.28 EUR 16:04:21 Euronext Dublin 202307051556481 150 50.28 EUR 16:04:21 Euronext Dublin 202307051556737 125 50.28 EUR 16:06:29 Euronext Dublin 202307051562881 707 50.28 EUR 16:06:29 Euronext Dublin 202307051563137 55 50.28 EUR 16:06:29 Euronext Dublin 202307051563393 41 50.28 EUR 16:07:11 Euronext Dublin 202307051567745 878 50.26 EUR 16:07:31 Euronext Dublin 202307051570817 104 50.26 EUR 16:07:31 Euronext Dublin 202307051572609 259 50.26 EUR 16:07:31 Euronext Dublin 202307051572865 257 50.26 EUR 16:07:31 Euronext Dublin 202307051573121 231 50.26 EUR 16:07:31 Euronext Dublin 202307051573377 23 50.28 EUR 16:09:58 Euronext Dublin 202307051584385 17 50.28 EUR 16:09:58 Euronext Dublin 202307051584641 8 50.28 EUR 16:09:58 Euronext Dublin 202307051584897 41 50.28 EUR 16:10:01 Euronext Dublin 202307051585153 44 50.28 EUR 16:10:04 Euronext Dublin 202307051585409 44 50.28 EUR 16:10:07 Euronext Dublin 202307051585665 596 50.26 EUR 16:10:07 Euronext Dublin 202307051588737 439 50.26 EUR 16:10:07 Euronext Dublin 202307051588993 115 50.32 EUR 16:12:04 Euronext Dublin 202307051596417 192 50.32 EUR 16:12:04 Euronext Dublin 202307051596673 100 50.32 EUR 16:12:04 Euronext Dublin 202307051596929 266 50.32 EUR 16:12:04 Euronext Dublin 202307051597185 44 50.32 EUR 16:12:07 Euronext Dublin 202307051597441 44 50.32 EUR 16:12:10 Euronext Dublin 202307051597697 44 50.32 EUR 16:12:13 Euronext Dublin 202307051597953 7 50.32 EUR 16:12:16 Euronext Dublin 202307051598209 37 50.32 EUR 16:12:16 Euronext Dublin 202307051598465 43 50.32 EUR 16:12:19 Euronext Dublin 202307051598721 44 50.32 EUR 16:12:22 Euronext Dublin 202307051598977 44 50.32 EUR 16:12:25 Euronext Dublin 202307051599745 44 50.32 EUR 16:12:28 Euronext Dublin 202307051600513 44 50.32 EUR 16:12:31 Euronext Dublin 202307051601025 43 50.32 EUR 16:12:34 Euronext Dublin 202307051601281 44 50.32 EUR 16:12:37 Euronext Dublin 202307051601537 44 50.32 EUR 16:12:40 Euronext Dublin 202307051601793 44 50.32 EUR 16:12:43 Euronext Dublin 202307051602049 23 50.32 EUR 16:12:46 Euronext Dublin 202307051602305 21 50.32 EUR 16:12:46 Euronext Dublin 202307051602561 43 50.32 EUR 16:12:49 Euronext Dublin 202307051602817 44 50.32 EUR 16:12:52 Euronext Dublin 202307051603073 44 50.32 EUR 16:12:55 Euronext Dublin 202307051603329 44 50.32 EUR 16:12:58 Euronext Dublin 202307051603585 44 50.32 EUR 16:13:01 Euronext Dublin 202307051603841 43 50.32 EUR 16:13:04 Euronext Dublin 202307051604097 44 50.32 EUR 16:13:07 Euronext Dublin 202307051604353 44 50.32 EUR 16:13:10 Euronext Dublin 202307051605121 44 50.32 EUR 16:13:13 Euronext Dublin 202307051605889 44 50.32 EUR 16:13:16 Euronext Dublin 202307051606145 43 50.32 EUR 16:13:19 Euronext Dublin 202307051606401 39 50.32 EUR 16:13:22 Euronext Dublin 202307051606657 5 50.32 EUR 16:13:22 Euronext Dublin 202307051606913 44 50.32 EUR 16:13:25 Euronext Dublin 202307051607169 44 50.32 EUR 16:13:28 Euronext Dublin 202307051607425 443 50.3 EUR 16:14:01 Euronext Dublin 202307051612289 649 50.3 EUR 16:14:01 Euronext Dublin 202307051612545 207 50.3 EUR 16:14:57 Euronext Dublin 202307051620225 44 50.3 EUR 16:15:00 Euronext Dublin 202307051620481 51 50.3 EUR 16:15:04 Euronext Dublin 202307051620737 20 50.3 EUR 16:15:07 Euronext Dublin 202307051620993 17 50.3 EUR 16:15:07 Euronext Dublin 202307051621249 50 50.3 EUR 16:15:11 Euronext Dublin 202307051621761 51 50.3 EUR 16:15:15 Euronext Dublin 202307051622017 50 50.3 EUR 16:15:19 Euronext Dublin 202307051622273 12 50.3 EUR 16:15:23 Euronext Dublin 202307051622529 38 50.3 EUR 16:15:23 Euronext Dublin 202307051622785 50 50.3 EUR 16:15:27 Euronext Dublin 202307051623041 37 50.3 EUR 16:15:30 Euronext Dublin 202307051623297 1 50.3 EUR 16:15:30 Euronext Dublin 202307051623553 38 50.3 EUR 16:15:33 Euronext Dublin 202307051623809 50 50.3 EUR 16:15:37 Euronext Dublin 202307051624065 37 50.28 EUR 16:15:40 Euronext Dublin 202307051627649 48 50.28 EUR 16:15:43 Euronext Dublin 202307051627905 50 50.28 EUR 16:15:45 Euronext Dublin 202307051628161 50 50.28 EUR 16:15:47 Euronext Dublin 202307051628417 50 50.28 EUR 16:15:49 Euronext Dublin 202307051628673 52 50.28 EUR 16:15:51 Euronext Dublin 202307051628929 50 50.28 EUR 16:15:53 Euronext Dublin 202307051629185 50 50.28 EUR 16:15:55 Euronext Dublin 202307051629441 22 50.28 EUR 16:15:57 Euronext Dublin 202307051629697 28 50.28 EUR 16:15:57 Euronext Dublin 202307051629953 50 50.28 EUR 16:15:59 Euronext Dublin 202307051630209 26 50.22 EUR 16:18:16 Euronext Dublin 202307051639169 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 POSNKPBQCBKDOOK